WEICHAI POWER CO., LTD.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02338  2004-03-11    
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
2026-02-20 0 31.22 31.20 31.22 30.00 31.24 17,268,977 535,699,936 31.021 31.22 31.20 31.22 30.00 31.24 17,268,977 31.021 0.32%
2026-02-16 0 31.12 31.04 31.12 30.38 31.46 11,882,628 367,634,624 30.939 31.12 31.04 31.12 30.38 31.46 11,882,628 30.939 1.83%
2026-02-13 0 30.56 30.54 30.56 30.18 31.32 23,916,825 737,453,569 30.834 30.56 30.54 30.56 30.18 31.32 23,916,825 30.834 -2.49%
2026-02-12 0 31.34 31.34 31.38 29.64 31.58 25,415,331 785,316,835 30.899 31.34 31.34 31.38 29.64 31.58 25,415,331 30.899 5.95%
2026-02-11 0 29.58 29.54 29.58 29.00 29.80 17,254,286 509,725,324 29.542 29.58 29.54 29.58 29.00 29.80 17,254,286 29.542 1.30%
2026-02-10 0 29.20 29.18 29.20 28.06 29.32 34,678,596 1,001,712,436 28.886 29.20 29.18 29.20 28.06 29.32 34,678,596 28.886 3.69%
2026-02-09 0 28.16 28.16 28.18 27.50 28.66 24,091,413 679,815,072 28.218 28.16 28.16 28.18 27.50 28.66 24,091,413 28.218 5.23%
2026-02-06 0 26.76 26.74 26.76 25.70 27.00 15,184,402 404,909,359 26.666 26.76 26.74 26.76 25.70 27.00 15,184,402 26.666 -1.62%
2026-02-05 0 27.20 27.20 27.22 27.08 28.40 21,484,000 593,357,468 27.619 27.20 27.20 27.22 27.08 28.40 21,484,000 27.619 -4.70%
2026-02-04 0 28.54 28.54 28.56 27.16 28.74 31,360,401 890,014,980 28.380 28.54 28.54 28.56 27.16 28.74 31,360,401 28.380 5.00%
2026-02-03 0 27.18 27.16 27.18 25.50 27.48 23,233,809 621,938,925 26.769 27.18 27.16 27.18 25.50 27.48 23,233,809 26.769 7.09%
2026-02-02 0 25.38 25.38 25.40 25.00 26.58 21,255,446 543,158,708 25.554 25.38 25.38 25.40 25.00 26.58 21,255,446 25.554 -4.66%
2026-01-30 0 26.62 26.62 26.64 25.74 26.88 15,721,031 415,622,576 26.437 26.62 26.62 26.64 25.74 26.88 15,721,031 26.437 1.29%
2026-01-29 0 26.28 26.28 26.30 25.70 26.64 20,980,843 547,310,146 26.086 26.28 26.28 26.30 25.70 26.64 20,980,843 26.086 -1.94%
2026-01-28 0 26.80 26.70 26.80 26.46 27.00 25,511,853 680,824,037 26.687 26.80 26.70 26.80 26.46 27.00 25,511,853 26.687 0.30%
2026-01-27 0 26.72 26.58 26.72 26.08 26.92 16,452,519 437,405,007 26.586 26.72 26.58 26.72 26.08 26.92 16,452,519 26.586 1.29%
2026-01-26 0 26.38 26.32 26.38 25.74 27.58 39,571,364 1,056,445,241 26.697 26.38 26.32 26.38 25.74 27.58 39,571,364 26.697 2.97%
2026-01-23 0 25.62 25.62 25.64 24.78 25.96 34,275,952 871,619,051 25.429 25.62 25.62 25.64 24.78 25.96 34,275,952 25.429 5.00%
2026-01-22 0 24.40 24.40 24.42 24.18 25.20 30,194,866 745,085,005 24.676 24.40 24.40 24.42 24.18 25.20 30,194,866 24.676 -1.93%
2026-01-21 0 24.88 24.88 24.90 23.40 25.06 24,326,436 594,533,972 24.440 24.88 24.88 24.90 23.40 25.06 24,326,436 24.440 3.15%
2026-01-20 0 24.12 24.08 24.12 23.24 24.28 22,236,565 528,556,983 23.770 24.12 24.08 24.12 23.24 24.28 22,236,565 23.770 -0.33%
2026-01-19 0 24.20 24.18 24.20 23.36 24.86 35,587,766 862,528,400 24.237 24.20 24.18 24.20 23.36 24.86 35,587,766 24.237 2.80%
2026-01-16 0 23.54 23.46 23.54 22.22 23.90 24,790,341 580,576,747 23.419 23.54 23.46 23.54 22.22 23.90 24,790,341 23.419 4.90%
2026-01-15 0 22.44 22.42 22.44 21.82 22.88 16,637,413 373,689,947 22.461 22.44 22.42 22.44 21.82 22.88 16,637,413 22.461 2.84%
2026-01-14 0 21.82 21.80 21.82 21.26 22.32 19,703,398 432,141,799 21.932 21.82 21.80 21.82 21.26 22.32 19,703,398 21.932 2.06%
2026-01-13 0 21.38 21.34 21.38 21.10 21.58 13,516,939 288,620,668 21.353 21.38 21.34 21.38 21.10 21.58 13,516,939 21.353 0.38%
2026-01-12 0 21.30 21.20 21.30 20.92 21.40 21,300,583 450,533,606 21.151 21.30 21.20 21.30 20.92 21.40 21,300,583 21.151 1.91%
2026-01-09 0 20.90 20.88 20.90 19.86 20.94 23,717,060 492,292,629 20.757 20.90 20.88 20.90 19.86 20.94 23,717,060 20.757 6.31%
2026-01-08 0 19.66 19.56 19.66 19.39 20.00 12,423,287 243,082,636 19.567 19.66 19.56 19.66 19.39 20.00 12,423,287 19.567 -0.86%
2026-01-07 0 19.83 19.81 19.83 19.38 19.93 12,771,784 252,449,238 19.766 19.83 19.81 19.83 19.38 19.93 12,771,784 19.766 2.43%
2026-01-06 0 19.36 19.34 19.36 18.84 19.43 16,714,804 321,983,328 19.263 19.36 19.34 19.36 18.84 19.43 16,714,804 19.263 2.87%
2026-01-05 0 18.82 18.82 18.83 18.67 19.26 9,247,488 174,764,004 18.899 18.82 18.82 18.83 18.67 19.26 9,247,488 18.899 -0.84%
2026-01-02 0 18.98 18.97 18.98 18.63 19.00 3,351,262 63,495,501 18.947 18.98 18.97 18.98 18.63 19.00 3,351,262 18.947 0.69%
2025-12-31 0 18.85 18.83 18.85 18.65 18.99 3,983,800 75,011,194 18.829 18.85 18.83 18.85 18.65 18.99 3,983,800 18.829 -0.63%
2025-12-30 0 18.97 18.96 18.97 18.41 19.00 12,336,757 232,709,816 18.863 18.97 18.96 18.97 18.41 19.00 12,336,757 18.863 0.74%
2025-12-29 0 18.83 18.82 18.83 18.67 19.29 15,799,832 297,686,446 18.841 18.83 18.82 18.83 18.67 19.29 15,799,832 18.841 -1.93%
2025-12-24 0 19.20 19.16 19.20 19.00 19.53 7,787,177 150,108,605 19.276 19.20 19.16 19.20 19.00 19.53 7,787,177 19.276 -1.03%
2025-12-23 0 19.40 19.39 19.40 19.34 19.85 6,910,806 135,179,802 19.561 19.40 19.39 19.40 19.34 19.85 6,910,806 19.561 -1.62%
2025-12-22 0 19.72 19.66 19.72 19.40 19.80 6,678,703 131,120,434 19.633 19.72 19.66 19.72 19.40 19.80 6,678,703 19.633 0.51%
2025-12-19 0 19.62 19.57 19.62 18.92 19.62 12,661,789 247,182,014 19.522 19.62 19.57 19.62 18.92 19.62 12,661,789 19.522 2.19%
2025-12-18 0 19.20 19.17 19.20 18.90 19.76 9,754,786 186,416,850 19.110 19.20 19.17 19.20 18.90 19.76 9,754,786 19.110 -3.37%
2025-12-17 0 19.87 19.70 19.87 19.23 19.87 11,560,064 227,179,418 19.652 19.87 19.70 19.87 19.23 19.87 11,560,064 19.652 1.58%
2025-12-16 0 19.56 19.55 19.56 19.30 19.96 5,721,709 111,513,969 19.490 19.56 19.55 19.56 19.30 19.96 5,721,709 19.490 -2.40%
2025-12-15 0 20.04 20.04 20.06 19.88 20.22 7,879,850 158,263,825 20.085 20.04 20.04 20.06 19.88 20.22 7,879,850 20.085 -1.28%
2025-12-12 0 20.30 20.16 20.30 19.80 20.30 10,363,787 208,491,915 20.117 20.30 20.16 20.30 19.80 20.30 10,363,787 20.117 2.37%
2025-12-11 0 19.83 19.77 19.83 19.77 20.30 13,409,671 268,626,423 20.032 19.83 19.77 19.83 19.77 20.30 13,409,671 20.032 -0.05%
2025-12-10 0 19.84 19.80 19.84 19.22 19.88 9,893,263 194,709,552 19.681 19.84 19.80 19.84 19.22 19.88 9,893,263 19.681 2.32%
2025-12-09 0 19.39 19.36 19.39 19.24 19.83 9,936,009 193,154,141 19.440 19.39 19.36 19.39 19.24 19.83 9,936,009 19.440 -1.07%
2025-12-08 0 19.60 19.51 19.60 19.49 20.02 7,798,195 153,697,430 19.709 19.60 19.51 19.60 19.49 20.02 7,798,195 19.709 -1.90%
2025-12-05 0 19.98 19.96 19.98 19.45 20.12 17,021,141 339,326,748 19.936 19.98 19.96 19.98 19.45 20.12 17,021,141 19.936 1.68%
2025-12-04 0 19.65 19.64 19.65 19.28 19.70 6,443,971 126,100,289 19.569 19.65 19.64 19.65 19.28 19.70 6,443,971 19.569 2.18%
2025-12-03 0 19.23 19.23 19.24 19.10 19.44 7,198,702 138,510,623 19.241 19.23 19.23 19.24 19.10 19.44 7,198,702 19.241 -0.98%
2025-12-02 0 19.42 19.39 19.42 19.16 19.86 6,377,513 123,644,598 19.388 19.42 19.39 19.42 19.16 19.86 6,377,513 19.388 -0.66%
2025-12-01 0 19.55 19.48 19.55 19.24 19.92 14,412,281 282,319,043 19.589 19.55 19.48 19.55 19.24 19.92 14,412,281 19.589 1.45%
2025-11-28 0 19.27 19.27 19.28 19.00 19.48 9,421,876 181,976,988 19.314 19.27 19.27 19.28 19.00 19.48 9,421,876 19.314 1.00%
2025-11-27 0 19.08 19.06 19.08 18.95 19.36 10,686,180 204,971,416 19.181 19.08 19.06 19.08 18.95 19.36 10,686,180 19.181 0.37%
2025-11-26 0 19.01 19.01 19.02 18.74 19.29 18,934,548 360,705,102 19.050 19.01 19.01 19.02 18.74 19.29 18,934,548 19.050 1.44%
2025-11-25 0 18.74 18.74 18.75 18.52 19.08 18,029,580 338,419,899 18.770 18.74 18.74 18.75 18.52 19.08 18,029,580 18.770 1.13%
2025-11-24 0 18.53 18.52 18.53 18.20 18.70 16,347,349 301,225,860 18.427 18.53 18.52 18.53 18.20 18.70 16,347,349 18.427 0.71%
2025-11-21 0 18.40 18.39 18.40 18.18 18.91 17,091,735 314,005,070 18.372 18.40 18.39 18.40 18.18 18.91 17,091,735 18.372 -3.46%
2025-11-20 0 19.06 19.01 19.06 18.90 19.52 13,434,804 256,495,866 19.092 19.06 19.01 19.06 18.90 19.52 13,434,804 19.092 0.37%
2025-11-19 0 18.99 18.98 18.99 18.66 19.17 10,208,113 192,673,313 18.875 18.99 18.98 18.99 18.66 19.17 10,208,113 18.875 -0.94%
2025-11-18 0 19.17 19.17 19.18 19.05 19.59 11,318,828 217,179,665 19.187 19.17 19.17 19.18 19.05 19.59 11,318,828 19.187 -2.54%
2025-11-17 0 19.67 19.64 19.67 18.90 19.91 18,373,118 359,904,317 19.589 19.67 19.64 19.67 18.90 19.91 18,373,118 19.589 3.96%
2025-11-14 0 18.92 18.91 18.92 18.80 19.79 27,628,283 527,079,587 19.078 18.92 18.91 18.92 18.80 19.79 27,628,283 19.078 -4.97%
2025-11-13 0 19.91 19.91 19.92 19.63 20.10 15,847,846 314,975,780 19.875 19.91 19.91 19.92 19.63 20.10 15,847,846 19.875 0.86%
2025-11-12 0 19.74 19.73 19.74 19.40 20.00 14,533,327 285,922,054 19.674 19.74 19.73 19.74 19.40 20.00 14,533,327 19.674 -1.30%
2025-11-11 0 20.00 19.99 20.00 19.79 20.60 20,883,844 417,388,250 19.986 20.00 19.99 20.00 19.79 20.60 20,883,844 19.986 -0.20%
2025-11-10 0 20.04 20.04 20.06 19.59 20.68 33,590,263 668,145,243 19.891 20.04 20.04 20.06 19.59 20.68 33,590,263 19.891 -1.47%
2025-11-07 0 20.34 20.34 20.36 19.66 20.80 72,069,463 1,450,901,953 20.132 20.34 20.34 20.36 19.66 20.80 72,069,463 20.132 -5.40%
2025-11-06 0 21.50 21.48 21.50 18.63 21.66 117,968,571 2,456,864,280 20.826 21.50 21.48 21.50 18.63 21.66 117,968,571 20.826 20.52%
2025-11-05 0 17.84 17.82 17.84 16.68 17.84 23,622,807 414,161,088 17.532 17.84 17.82 17.84 16.68 17.84 23,622,807 17.532 4.88%
2025-11-04 0 17.01 17.00 17.01 16.73 17.63 23,651,829 404,259,179 17.092 17.01 17.00 17.01 16.73 17.63 23,651,829 17.092 -0.87%
2025-11-03 0 17.16 17.15 17.16 16.09 17.18 35,486,655 598,419,507 16.863 17.16 17.15 17.16 16.09 17.18 35,486,655 16.863 6.92%
2025-10-31 0 16.05 16.05 16.06 15.56 16.53 35,591,407 576,158,698 16.188 16.05 16.05 16.06 15.56 16.53 35,591,407 16.188 4.49%
2025-10-30 0 15.36 15.34 15.36 15.04 15.38 26,136,666 399,813,046 15.297 15.36 15.34 15.36 15.04 15.38 26,136,666 15.297 2.54%
2025-10-28 0 14.98 14.93 14.98 14.87 15.26 7,830,030 117,307,573 14.982 14.98 14.93 14.98 14.87 15.26 7,830,030 14.982 -1.25%
2025-10-27 0 15.17 15.14 15.17 15.07 15.29 8,677,834 131,597,035 15.165 15.17 15.14 15.17 15.07 15.29 8,677,834 15.165 0.80%
2025-10-24 0 15.05 15.03 15.05 14.95 15.25 5,449,701 82,243,131 15.091 15.05 15.03 15.05 14.95 15.25 5,449,701 15.091 -0.27%
2025-10-23 0 15.09 15.02 15.09 14.85 15.14 4,849,109 72,796,074 15.012 15.09 15.02 15.09 14.85 15.14 4,849,109 15.012 -0.26%
2025-10-22 0 15.13 15.13 15.14 14.96 15.23 6,188,697 93,516,803 15.111 15.13 15.13 15.14 14.96 15.23 6,188,697 15.111 -0.39%
2025-10-21 0 15.19 15.18 15.19 14.98 15.40 5,542,191 84,437,237 15.235 15.19 15.18 15.19 14.98 15.40 5,542,191 15.235 0.73%
2025-10-20 0 15.08 15.03 15.08 14.88 15.20 14,031,870 210,837,928 15.026 15.08 15.03 15.08 14.88 15.20 14,031,870 15.026 0.67%
2025-10-17 0 14.98 14.97 14.98 14.92 15.66 18,608,340 283,386,505 15.229 14.98 14.97 14.98 14.92 15.66 18,608,340 15.229 -3.10%
2025-10-16 0 15.46 15.46 15.47 15.30 15.64 17,428,293 269,533,649 15.465 15.46 15.46 15.47 15.30 15.64 17,428,293 15.465 0.59%
2025-10-15 0 15.37 15.37 15.38 15.04 15.62 21,258,387 327,645,775 15.413 15.37 15.37 15.38 15.04 15.62 21,258,387 15.413 2.40%
2025-10-14 0 15.01 15.01 15.02 14.75 15.43 22,068,344 332,718,697 15.077 15.01 15.01 15.02 14.75 15.43 22,068,344 15.077 2.81%
2025-10-13 0 14.60 14.60 14.61 14.14 14.63 8,800,535 127,117,451 14.444 14.60 14.60 14.61 14.14 14.63 8,800,535 14.444 -0.41%
2025-10-10 0 14.66 14.65 14.66 14.40 14.90 18,676,412 274,761,133 14.712 14.66 14.65 14.66 14.40 14.90 18,676,412 14.712 1.17%
2025-10-09 0 14.49 14.46 14.49 14.12 14.57 15,541,532 224,351,145 14.436 14.49 14.46 14.49 14.12 14.57 15,541,532 14.436 0.76%
2025-10-08 0 14.38 14.37 14.38 14.07 14.40 8,362,906 119,520,483 14.292 14.38 14.37 14.38 14.07 14.40 8,362,906 14.292 1.55%
2025-10-06 0 14.16 14.14 14.16 13.95 14.20 8,728,557 123,304,881 14.127 14.16 14.14 14.16 13.95 14.20 8,728,557 14.127 -0.42%
2025-10-03 0 14.22 14.16 14.22 14.02 14.34 9,358,826 132,561,051 14.164 14.22 14.16 14.22 14.02 14.34 9,358,826 14.164 0.07%
2025-10-02 0 14.21 14.20 14.21 13.98 14.34 14,335,720 203,118,328 14.169 14.21 14.20 14.21 13.98 14.34 14,335,720 14.169 1.86%
2025-09-30 0 13.95 13.94 13.95 13.80 14.13 21,242,976 295,455,266 13.908 13.95 13.94 13.95 13.80 14.13 21,242,976 13.908 -1.06%
2025-09-29 0 14.10 14.09 14.10 13.71 14.14 18,008,744 251,074,073 13.942 14.10 14.09 14.10 13.71 14.14 18,008,744 13.942 2.17%
2025-09-26 0 13.80 13.75 13.80 13.62 13.95 24,935,486 344,664,022 13.822 13.80 13.75 13.80 13.62 13.95 24,935,486 13.822 -0.29%
2025-09-25 0 13.84 13.84 13.85 13.75 14.38 28,778,740 401,507,738 13.952 13.84 13.84 13.85 13.75 14.38 28,778,740 13.952 -2.38%
2025-09-24 0 14.57 14.56 14.57 14.37 14.65 10,867,618 157,600,990 14.502 14.18 14.17 14.18 13.98 14.26 11,168,485 14.111 0.14%
2025-09-23 0 14.55 14.55 14.56 14.34 14.65 15,264,259 221,511,697 14.512 14.16 14.16 14.17 13.95 14.26 15,686,846 14.121 1.11%
2025-09-22 0 14.39 14.38 14.39 14.31 14.81 14,215,636 205,448,506 14.452 14.00 13.99 14.00 13.92 14.41 14,609,192 14.063 -2.04%
2025-09-19 0 14.69 14.69 14.80 14.69 15.12 26,317,871 390,099,399 14.823 14.29 14.29 14.40 14.29 14.71 27,046,474 14.423 -2.33%
2025-09-18 0 15.04 15.03 15.04 14.88 15.17 11,559,254 173,486,913 15.008 14.63 14.63 14.63 14.48 14.76 11,879,269 14.604 -0.20%
2025-09-17 0 15.07 15.05 15.07 14.95 15.35 10,132,272 152,742,278 15.075 14.66 14.64 14.66 14.55 14.94 10,412,781 14.669 0.33%
2025-09-16 0 15.02 14.99 15.02 14.79 15.06 8,435,238 125,856,793 14.920 14.62 14.59 14.62 14.39 14.65 8,668,765 14.518 0.54%
2025-09-15 0 14.94 14.93 14.94 14.76 15.03 10,135,495 151,220,034 14.920 14.54 14.53 14.54 14.36 14.63 10,416,093 14.518 0.88%
2025-09-12 0 14.81 14.80 14.81 14.70 15.24 10,969,556 163,282,559 14.885 14.41 14.40 14.41 14.30 14.83 11,273,245 14.484 -0.87%
2025-09-11 0 14.94 14.91 14.94 14.76 15.13 12,997,688 193,860,807 14.915 14.54 14.51 14.54 14.36 14.72 13,357,525 14.513 -0.13%
2025-09-10 0 14.96 14.94 14.96 14.92 15.36 6,498,193 97,679,235 15.032 14.56 14.54 14.56 14.52 14.95 6,678,094 14.627 0.13%
2025-09-09 0 14.94 14.89 14.94 14.83 15.15 9,759,180 145,964,472 14.957 14.54 14.49 14.54 14.43 14.74 10,029,360 14.554 0.95%
2025-09-08 0 14.80 14.80 14.81 14.70 15.19 19,075,179 283,719,906 14.874 14.40 14.40 14.41 14.30 14.78 19,603,270 14.473 -2.31%
2025-09-05 0 15.15 15.15 15.17 15.05 15.38 9,934,997 150,767,738 15.175 14.74 14.74 14.76 14.64 14.97 10,210,045 14.767 0.80%
2025-09-04 0 15.03 15.02 15.03 14.98 15.66 17,468,880 264,657,194 15.150 14.63 14.62 14.63 14.58 15.24 17,952,501 14.742 -3.41%
2025-09-03 0 15.56 15.53 15.56 15.43 16.15 15,357,839 241,896,555 15.751 15.14 15.11 15.14 15.01 15.71 15,783,016 15.326 -1.71%
2025-09-02 0 15.83 15.79 15.83 15.70 16.25 11,749,054 187,022,081 15.918 15.40 15.36 15.40 15.28 15.81 12,074,323 15.489 -1.12%
2025-09-01 0 16.01 16.01 16.07 15.82 16.33 8,742,183 140,503,080 16.072 15.58 15.58 15.64 15.39 15.89 8,984,208 15.639 -1.78%
2025-08-29 0 16.30 16.30 16.31 16.25 16.66 9,315,960 152,841,750 16.406 15.86 15.86 15.87 15.81 16.21 9,573,870 15.964 0.25%
2025-08-28 0 16.26 16.25 16.26 16.02 16.78 10,099,640 164,602,490 16.298 15.82 15.81 15.82 15.59 16.33 10,379,246 15.859 -1.87%
2025-08-27 0 16.57 16.55 16.57 16.46 17.24 6,786,740 113,682,814 16.751 16.12 16.10 16.12 16.02 16.78 6,974,629 16.299 -2.93%
2025-08-26 0 17.07 17.04 17.07 16.89 17.28 6,881,063 117,330,220 17.051 16.61 16.58 16.61 16.44 16.81 7,071,563 16.592 -0.81%
2025-08-25 0 17.21 17.20 17.21 16.68 17.29 9,814,757 168,250,771 17.143 16.75 16.74 16.75 16.23 16.82 10,086,476 16.681 2.20%
2025-08-22 0 16.84 16.82 16.84 16.63 17.09 5,847,249 98,175,017 16.790 16.39 16.37 16.39 16.18 16.63 6,009,128 16.338 0.18%
2025-08-21 0 16.81 16.80 16.81 16.52 16.90 8,704,379 145,946,312 16.767 16.36 16.35 16.36 16.07 16.44 8,945,357 16.315 1.63%
2025-08-20 0 16.54 16.54 16.55 16.26 16.56 6,562,259 107,909,575 16.444 16.09 16.09 16.10 15.82 16.11 6,743,933 16.001 -0.48%
2025-08-19 0 16.62 16.62 16.63 16.50 16.74 6,189,226 102,800,379 16.610 16.17 16.17 16.18 16.06 16.29 6,360,573 16.162 0.48%
2025-08-18 0 16.54 16.54 16.56 16.47 16.82 6,563,651 109,158,504 16.631 16.09 16.09 16.11 16.03 16.37 6,745,364 16.183 0.00%
2025-08-15 0 16.54 16.54 16.59 16.50 16.79 10,797,699 179,493,916 16.623 16.09 16.09 16.14 16.06 16.34 11,096,630 16.176 -1.78%
2025-08-14 0 16.84 16.84 16.85 16.75 17.52 16,966,382 289,941,119 17.089 16.39 16.39 16.40 16.30 17.05 17,436,091 16.629 -0.12%
2025-08-13 0 16.86 16.84 16.86 16.76 17.07 6,059,563 102,049,404 16.841 16.41 16.39 16.41 16.31 16.61 6,227,320 16.387 -0.41%
2025-08-12 0 16.93 16.91 16.93 16.79 17.12 2,429,495 40,983,353 16.869 16.47 16.45 16.47 16.34 16.66 2,496,755 16.415 -0.12%
2025-08-11 0 16.95 16.89 16.95 16.72 17.07 2,875,903 48,657,529 16.919 16.49 16.44 16.49 16.27 16.61 2,955,522 16.463 0.65%
2025-08-08 0 16.84 16.79 16.84 16.52 17.04 3,242,975 54,706,621 16.869 16.39 16.34 16.39 16.07 16.58 3,332,756 16.415 1.63%
2025-08-07 0 16.57 16.57 16.58 16.50 16.88 4,683,935 77,657,543 16.580 16.12 16.12 16.13 16.06 16.43 4,813,608 16.133 -0.96%
2025-08-06 0 16.73 16.72 16.73 16.64 16.90 2,234,236 37,427,938 16.752 16.28 16.27 16.28 16.19 16.44 2,296,090 16.301 -0.24%
2025-08-05 0 16.77 16.75 16.77 16.49 16.77 5,091,268 84,959,552 16.687 16.32 16.30 16.32 16.05 16.32 5,232,218 16.238 1.64%
2025-08-04 0 16.50 16.50 16.51 16.21 16.69 7,917,170 130,860,572 16.529 16.06 16.06 16.07 15.77 16.24 8,136,355 16.083 0.49%
2025-08-01 0 16.42 16.40 16.42 16.30 16.80 7,186,473 118,302,218 16.462 15.98 15.96 15.98 15.86 16.35 7,385,428 16.018 -1.32%
2025-07-31 0 16.64 16.64 16.66 16.56 17.08 5,339,220 89,352,442 16.735 16.19 16.19 16.21 16.11 16.62 5,487,035 16.284 -3.26%
2025-07-30 0 17.20 17.18 17.20 16.84 17.44 9,027,673 155,506,771 17.226 16.74 16.72 16.74 16.39 16.97 9,277,602 16.762 0.94%
2025-07-29 0 17.04 17.04 17.06 16.52 17.10 12,589,299 212,148,240 16.851 16.58 16.58 16.60 16.07 16.64 12,937,830 16.398 0.12%
2025-07-28 0 17.02 16.98 17.02 16.92 17.30 8,664,734 147,784,508 17.056 16.56 16.52 16.56 16.46 16.83 8,904,615 16.596 -1.39%
2025-07-25 0 17.26 17.24 17.26 17.10 17.50 7,936,960 137,096,579 17.273 16.80 16.78 16.80 16.64 17.03 8,156,692 16.808 -1.37%
2025-07-24 0 17.50 17.48 17.50 17.36 17.90 13,115,695 229,919,045 17.530 17.03 17.01 17.03 16.89 17.42 13,478,799 17.058 -1.91%
2025-07-23 0 17.84 17.82 17.84 17.50 18.10 13,971,426 248,349,385 17.776 17.36 17.34 17.36 17.03 17.61 14,358,221 17.297 0.56%
2025-07-22 0 17.74 17.72 17.74 17.20 17.78 13,208,032 232,824,423 17.627 17.26 17.24 17.26 16.74 17.30 13,573,693 17.153 2.78%
2025-07-21 0 17.26 17.24 17.26 17.00 17.48 13,778,250 237,009,824 17.202 16.80 16.78 16.80 16.54 17.01 14,159,697 16.738 1.77%
2025-07-18 0 16.96 16.96 16.98 16.62 17.06 10,292,969 174,283,478 16.932 16.50 16.50 16.52 16.17 16.60 10,577,927 16.476 1.31%
2025-07-17 0 16.74 16.74 16.76 16.26 16.78 7,680,217 128,028,959 16.670 16.29 16.29 16.31 15.82 16.33 7,892,842 16.221 2.32%
2025-07-16 0 16.36 16.36 16.38 16.30 16.60 6,751,400 111,067,064 16.451 15.92 15.92 15.94 15.86 16.15 6,938,311 16.008 -0.97%
2025-07-15 0 16.52 16.50 16.52 16.10 16.58 9,951,551 162,932,274 16.373 16.07 16.06 16.07 15.67 16.13 10,227,057 15.931 0.98%
2025-07-14 0 16.36 16.36 16.38 15.82 16.42 11,029,417 178,917,627 16.222 15.92 15.92 15.94 15.39 15.98 11,334,763 15.785 3.15%
2025-07-11 0 15.86 15.84 15.86 15.66 16.22 6,598,148 105,238,242 15.950 15.43 15.41 15.43 15.24 15.78 6,780,816 15.520 0.63%
2025-07-10 0 15.76 15.76 15.78 15.58 15.88 4,549,732 71,729,847 15.766 15.34 15.34 15.35 15.16 15.45 4,675,690 15.341 0.51%
2025-07-09 0 15.68 15.64 15.68 15.34 15.76 9,367,828 145,879,468 15.572 15.26 15.22 15.26 14.93 15.34 9,627,174 15.153 1.29%
2025-07-08 0 15.48 15.42 15.48 15.22 15.64 6,851,297 106,104,650 15.487 15.06 15.00 15.06 14.81 15.22 7,040,973 15.070 1.04%
2025-07-07 0 15.32 15.30 15.32 15.14 15.70 10,157,075 155,324,512 15.292 14.91 14.89 14.91 14.73 15.28 10,438,271 14.880 -2.30%
2025-07-04 0 15.68 15.66 15.68 15.50 16.08 10,567,237 165,008,300 15.615 15.26 15.24 15.26 15.08 15.65 10,859,788 15.194 -1.75%
2025-07-03 0 15.96 15.92 15.96 15.66 15.98 8,032,060 127,130,566 15.828 15.53 15.49 15.53 15.24 15.55 8,254,425 15.402 1.27%
2025-07-02 0 15.76 15.76 15.78 15.66 16.34 12,185,581 192,813,594 15.823 15.34 15.34 15.35 15.24 15.90 12,522,935 15.397 -1.13%
2025-06-30 0 15.94 15.92 15.94 15.88 16.24 12,099,886 193,567,541 15.997 15.51 15.49 15.51 15.45 15.80 12,434,868 15.567 -1.48%
2025-06-27 0 16.18 16.16 16.18 16.08 16.58 9,013,126 146,517,511 16.256 15.74 15.72 15.74 15.65 16.13 9,262,652 15.818 -2.41%
2025-06-26 0 16.58 16.58 16.60 16.44 16.96 9,217,740 152,840,813 16.581 16.13 16.13 16.15 16.00 16.50 9,472,930 16.134 -0.96%
2025-06-25 0 17.12 17.10 17.12 16.86 17.24 8,774,271 150,026,463 17.098 16.29 16.27 16.29 16.04 16.40 9,221,380 16.269 0.59%
2025-06-24 0 17.02 16.96 17.02 16.60 17.08 13,900,864 235,452,800 16.938 16.19 16.14 16.19 15.80 16.25 14,609,207 16.117 2.28%
2025-06-23 0 16.64 16.62 16.64 16.14 16.70 8,232,570 135,954,308 16.514 15.83 15.81 15.83 15.36 15.89 8,652,075 15.713 1.22%
2025-06-20 0 16.44 16.38 16.44 16.00 16.54 8,949,946 146,506,749 16.370 15.64 15.59 15.64 15.22 15.74 9,406,006 15.576 2.37%
2025-06-19 0 16.06 16.02 16.06 15.94 16.48 9,230,060 148,594,001 16.099 15.28 15.24 15.28 15.17 15.68 9,700,394 15.318 -2.67%
2025-06-18 0 16.50 16.48 16.50 16.34 16.62 8,883,825 146,406,236 16.480 15.70 15.68 15.70 15.55 15.81 9,336,516 15.681 -0.24%
2025-06-17 0 16.54 16.50 16.54 16.42 16.98 11,106,395 185,192,323 16.674 15.74 15.70 15.74 15.62 16.16 11,672,341 15.866 -0.60%
2025-06-16 0 16.64 16.62 16.64 16.36 16.74 11,900,819 197,796,309 16.620 15.83 15.81 15.83 15.57 15.93 12,507,246 15.815 1.34%
2025-06-13 0 16.42 16.40 16.42 16.28 16.66 7,944,387 130,890,360 16.476 15.62 15.60 15.62 15.49 15.85 8,349,207 15.677 0.24%
2025-06-12 0 16.38 16.34 16.38 15.90 16.72 10,621,268 174,854,588 16.463 15.59 15.55 15.59 15.13 15.91 11,162,494 15.664 1.11%
2025-06-11 0 16.20 16.18 16.20 16.00 16.24 6,249,817 100,933,302 16.150 15.41 15.40 15.41 15.22 15.45 6,568,288 15.367 1.50%
2025-06-10 0 15.96 15.94 15.96 15.74 16.10 8,820,079 140,762,519 15.959 15.19 15.17 15.19 14.98 15.32 9,269,522 15.186 0.00%
2025-06-09 0 15.96 15.94 15.96 15.70 16.08 8,809,132 140,777,599 15.981 15.19 15.17 15.19 14.94 15.30 9,258,017 15.206 1.01%
2025-06-06 0 15.80 15.74 15.80 15.26 15.80 14,164,628 221,159,522 15.614 15.03 14.98 15.03 14.52 15.03 14,886,412 14.856 3.81%
2025-06-05 0 15.22 15.22 15.24 15.16 15.68 10,264,400 156,920,279 15.288 14.48 14.48 14.50 14.42 14.92 10,787,441 14.547 -1.55%
2025-06-04 0 15.46 15.46 15.48 15.40 15.74 7,464,158 115,462,121 15.469 14.71 14.71 14.73 14.65 14.98 7,844,507 14.719 -0.26%
2025-06-03 0 15.50 15.48 15.50 15.20 15.60 6,505,077 100,123,055 15.392 14.75 14.73 14.75 14.46 14.84 6,836,555 14.645 0.00%
2025-06-02 0 15.50 15.42 15.50 15.06 15.50 3,621,754 55,359,095 15.285 14.75 14.67 14.75 14.33 14.75 3,806,307 14.544 1.04%
2025-05-30 0 15.34 15.34 15.36 15.32 15.66 7,370,759 113,333,499 15.376 14.60 14.60 14.62 14.58 14.90 7,746,349 14.631 -2.17%
2025-05-29 0 15.68 15.66 15.68 15.10 15.78 10,637,345 165,272,087 15.537 14.92 14.90 14.92 14.37 15.01 11,179,390 14.784 1.69%
2025-05-28 0 15.42 15.38 15.42 15.06 15.50 8,260,630 125,662,923 15.212 14.67 14.63 14.67 14.33 14.75 8,681,565 14.475 1.85%
2025-05-27 0 15.14 15.12 15.14 15.00 15.34 10,950,585 165,188,456 15.085 14.41 14.39 14.41 14.27 14.60 11,508,591 14.353 -0.53%
2025-05-26 0 15.22 15.20 15.22 14.82 15.46 5,118,188 77,153,996 15.074 14.48 14.46 14.48 14.10 14.71 5,378,994 14.344 -1.04%
2025-05-23 0 15.38 15.38 15.40 15.30 15.52 6,029,068 92,828,692 15.397 14.63 14.63 14.65 14.56 14.77 6,336,290 14.650 0.00%
2025-05-22 0 15.38 15.38 15.42 15.36 15.80 3,895,641 60,370,793 15.497 14.63 14.63 14.67 14.62 15.03 4,094,150 14.746 -0.77%
2025-05-21 0 15.50 15.42 15.50 15.10 15.70 8,434,810 130,775,101 15.504 14.75 14.67 14.75 14.37 14.94 8,864,621 14.752 2.11%
2025-05-20 0 15.18 15.16 15.18 14.84 15.18 5,337,544 80,457,299 15.074 14.44 14.42 14.44 14.12 14.44 5,609,528 14.343 1.88%
2025-05-19 0 14.90 14.88 14.90 14.60 14.94 3,497,767 51,840,139 14.821 14.18 14.16 14.18 13.89 14.22 3,676,002 14.102 0.81%
2025-05-16 0 14.78 14.78 14.80 14.64 14.96 8,030,945 118,852,365 14.799 14.06 14.06 14.08 13.93 14.23 8,440,176 14.082 0.00%
2025-05-15 0 14.78 14.76 14.78 14.72 15.30 8,708,265 129,402,750 14.860 14.06 14.04 14.06 14.01 14.56 9,152,010 14.139 -2.25%
2025-05-14 0 15.12 15.10 15.12 15.00 15.26 6,378,323 96,357,786 15.107 14.39 14.37 14.39 14.27 14.52 6,703,342 14.375 0.00%
2025-05-13 0 15.12 15.12 15.14 15.04 15.64 6,187,085 94,284,164 15.239 14.39 14.39 14.41 14.31 14.88 6,502,359 14.500 -2.58%
2025-05-12 0 15.52 15.50 15.52 14.98 15.58 22,182,322 337,184,507 15.201 14.77 14.75 14.77 14.25 14.82 23,312,662 14.464 4.16%
2025-05-09 0 14.90 14.88 14.90 14.78 14.98 5,582,366 83,047,410 14.877 14.18 14.16 14.18 14.06 14.25 5,866,825 14.155 0.54%
2025-05-08 0 14.82 14.80 14.82 14.80 15.02 5,071,757 75,509,838 14.888 14.10 14.08 14.10 14.08 14.29 5,330,197 14.166 -0.80%
2025-05-07 0 14.94 14.92 14.94 14.88 15.74 20,490,600 310,116,582 15.135 14.22 14.20 14.22 14.16 14.98 21,534,735 14.401 -3.11%
2025-05-06 0 15.42 15.38 15.42 15.30 15.62 6,248,831 96,711,342 15.477 14.67 14.63 14.67 14.56 14.86 6,567,251 14.726 0.65%
2025-05-02 0 15.32 15.30 15.32 15.12 15.66 5,643,915 86,282,580 15.288 14.58 14.56 14.58 14.39 14.90 5,931,511 14.546 0.79%
2025-04-30 0 15.20 15.18 15.20 14.74 15.34 13,567,223 204,706,474 15.088 14.46 14.44 14.46 14.03 14.60 14,258,565 14.357 0.80%
2025-04-29 0 15.08 15.06 15.08 14.94 15.22 4,907,020 74,027,865 15.086 14.35 14.33 14.35 14.22 14.48 5,157,066 14.355 0.13%
2025-04-28 0 15.06 15.04 15.06 14.86 15.18 4,619,840 69,415,349 15.025 14.33 14.31 14.33 14.14 14.44 4,855,252 14.297 0.80%
2025-04-25 0 14.94 14.92 14.94 14.84 15.28 13,095,615 197,512,297 15.082 14.22 14.20 14.22 14.12 14.54 13,762,925 14.351 -2.10%
2025-04-24 0 15.26 15.22 15.26 15.08 15.34 6,445,543 98,100,645 15.220 14.52 14.48 14.52 14.35 14.60 6,773,987 14.482 -0.26%
2025-04-23 0 15.30 15.30 15.32 15.04 15.34 9,395,968 142,610,933 15.178 14.56 14.56 14.58 14.31 14.60 9,874,756 14.442 1.86%
2025-04-22 0 15.02 15.02 15.04 14.92 15.28 8,791,668 132,393,339 15.059 14.29 14.29 14.31 14.20 14.54 9,239,663 14.329 -0.27%
2025-04-17 0 15.06 15.04 15.06 14.72 15.12 10,996,519 163,987,701 14.913 14.33 14.31 14.33 14.01 14.39 11,556,866 14.190 1.21%
2025-04-16 0 14.88 14.86 14.88 14.64 15.12 13,252,000 196,337,692 14.816 14.16 14.14 14.16 13.93 14.39 13,927,279 14.097 -2.49%
2025-04-15 0 15.26 15.24 15.26 14.86 15.38 12,974,071 195,638,752 15.079 14.52 14.50 14.52 14.14 14.63 13,635,188 14.348 -0.78%
2025-04-14 0 15.38 15.38 15.40 15.20 15.64 8,811,016 135,180,758 15.342 14.63 14.63 14.65 14.46 14.88 9,259,997 14.598 0.39%
2025-04-11 0 15.32 15.30 15.32 14.84 15.48 10,305,013 156,774,111 15.213 14.58 14.56 14.58 14.12 14.73 10,830,123 14.476 2.00%
2025-04-10 0 15.02 15.02 15.04 14.82 15.40 12,951,272 195,553,462 15.099 14.29 14.29 14.31 14.10 14.65 13,611,227 14.367 0.40%
2025-04-09 0 14.96 14.94 14.96 13.80 15.16 33,336,700 484,985,182 14.548 14.23 14.22 14.23 13.13 14.42 35,035,431 13.843 3.17%
2025-04-08 0 14.50 14.50 14.52 13.50 14.76 33,804,006 483,438,597 14.301 13.80 13.80 13.82 12.85 14.04 35,526,549 13.608 6.62%
2025-04-07 0 13.60 13.58 13.60 13.40 14.82 41,664,172 583,635,495 14.008 12.94 12.92 12.94 12.75 14.10 43,787,244 13.329 -13.27%
2025-04-03 0 15.68 15.66 15.68 15.36 16.00 17,029,956 265,671,794 15.600 14.92 14.90 14.92 14.62 15.22 17,897,748 14.844 -2.49%
2025-04-02 0 16.08 16.06 16.08 15.82 16.22 9,546,266 153,214,776 16.050 15.30 15.28 15.30 15.05 15.43 10,032,713 15.272 0.50%
2025-04-01 0 16.00 15.96 16.00 15.90 16.50 10,665,098 172,070,051 16.134 15.22 15.19 15.22 15.13 15.70 11,208,557 15.352 -2.32%
2025-03-31 0 16.38 16.38 16.40 16.06 16.64 11,263,503 184,269,667 16.360 15.59 15.59 15.60 15.28 15.83 11,837,455 15.567 -2.27%
2025-03-28 0 16.76 16.74 16.76 15.68 16.78 20,470,947 334,968,219 16.363 15.95 15.93 15.95 14.92 15.97 21,514,080 15.570 7.44%
2025-03-27 0 15.60 15.58 15.60 15.48 15.82 13,145,260 205,304,658 15.618 14.84 14.82 14.84 14.73 15.05 13,815,100 14.861 -1.14%
2025-03-26 0 15.78 15.76 15.78 15.64 15.96 16,181,344 254,935,024 15.755 15.01 15.00 15.01 14.88 15.19 17,005,893 14.991 -0.50%
2025-03-25 0 15.86 15.86 15.88 15.78 16.42 13,732,899 220,613,548 16.065 15.09 15.09 15.11 15.01 15.62 14,432,683 15.286 -4.23%
2025-03-24 0 16.56 16.54 16.56 16.30 16.72 12,009,239 197,730,760 16.465 15.76 15.74 15.76 15.51 15.91 12,621,191 15.667 1.72%
2025-03-21 0 16.28 16.28 16.30 16.14 16.96 14,485,874 238,198,752 16.444 15.49 15.49 15.51 15.36 16.14 15,224,027 15.646 -3.55%
2025-03-20 0 16.88 16.86 16.88 16.76 17.38 19,158,963 326,965,478 17.066 16.06 16.04 16.06 15.95 16.54 20,135,242 16.238 -1.97%
2025-03-19 0 17.22 17.20 17.22 16.68 17.88 34,986,421 598,293,483 17.101 16.39 16.37 16.39 15.87 17.01 36,769,216 16.272 5.51%
2025-03-18 0 16.32 16.30 16.32 16.10 16.50 11,796,629 192,376,942 16.308 15.53 15.51 15.53 15.32 15.70 12,397,747 15.517 0.12%
2025-03-17 0 16.30 16.28 16.30 15.86 16.34 23,007,732 373,175,053 16.220 15.51 15.49 15.51 15.09 15.55 24,180,132 15.433 2.52%
2025-03-14 0 15.90 15.88 15.90 15.50 15.92 15,697,505 247,480,702 15.766 15.13 15.11 15.13 14.75 15.15 16,497,399 15.001 0.76%
2025-03-13 0 15.78 15.74 15.78 15.38 16.10 14,317,824 223,765,873 15.628 15.01 14.98 15.01 14.63 15.32 15,047,414 14.871 -1.87%
2025-03-12 0 16.08 16.06 16.08 15.74 16.40 23,503,110 377,139,587 16.046 15.30 15.28 15.30 14.98 15.60 24,700,753 15.268 0.37%
2025-03-11 0 16.02 16.02 16.04 15.84 16.40 11,165,959 179,439,130 16.070 15.24 15.24 15.26 15.07 15.60 11,734,940 15.291 -2.32%
2025-03-10 0 16.40 16.34 16.40 16.08 16.84 20,833,479 342,163,868 16.424 15.60 15.55 15.60 15.30 16.02 21,895,086 15.627 0.86%
2025-03-07 0 16.26 16.26 16.28 15.90 16.72 15,686,000 256,930,553 16.380 15.47 15.47 15.49 15.13 15.91 16,485,308 15.585 0.12%
2025-03-06 0 16.24 16.20 16.24 15.96 16.66 24,668,312 400,182,253 16.223 15.45 15.41 15.45 15.19 15.85 25,925,330 15.436 1.88%
2025-03-05 0 15.94 15.90 15.94 15.62 16.28 18,525,502 295,606,387 15.957 15.17 15.13 15.17 14.86 15.49 19,469,502 15.183 1.92%
2025-03-04 0 15.64 15.62 15.64 15.28 15.76 10,367,571 161,326,759 15.561 14.88 14.86 14.88 14.54 15.00 10,895,869 14.806 -0.51%
2025-03-03 0 15.72 15.72 15.74 15.40 16.24 26,497,697 419,968,732 15.849 14.96 14.96 14.98 14.65 15.45 27,847,934 15.081 2.88%
2025-02-28 0 15.28 15.26 15.28 15.10 15.88 17,816,685 274,291,360 15.395 14.54 14.52 14.54 14.37 15.11 18,724,566 14.649 -4.14%
2025-02-27 0 15.94 15.94 16.02 15.26 16.14 36,582,500 580,621,786 15.872 15.17 15.17 15.24 14.52 15.36 38,446,626 15.102 3.10%
2025-02-26 0 15.46 15.46 15.48 14.86 15.58 41,271,275 633,349,752 15.346 14.71 14.71 14.73 14.14 14.82 43,374,326 14.602 4.04%
2025-02-25 0 14.86 14.86 14.88 14.08 15.20 30,942,158 457,999,622 14.802 14.14 14.14 14.16 13.40 14.46 32,518,871 14.084 3.19%
2025-02-24 0 14.40 14.36 14.40 14.30 14.94 17,405,500 252,576,532 14.511 13.70 13.66 13.70 13.61 14.22 18,292,428 13.808 -1.64%
2025-02-21 0 14.64 14.62 14.64 13.92 15.26 50,095,704 743,588,176 14.843 13.93 13.91 13.93 13.25 14.52 52,648,419 14.124 6.09%
2025-02-20 0 13.80 13.80 13.82 13.66 13.98 7,009,509 96,832,309 13.814 13.13 13.13 13.15 13.00 13.30 7,366,691 13.145 -1.29%
2025-02-19 0 13.98 13.96 13.98 13.80 14.10 7,769,393 108,293,149 13.938 13.30 13.28 13.30 13.13 13.42 8,165,296 13.263 -0.85%
2025-02-18 0 14.10 14.08 14.10 13.82 14.52 16,014,172 226,943,408 14.171 13.42 13.40 13.42 13.15 13.82 16,830,203 13.484 0.71%
2025-02-17 0 14.00 13.96 14.00 13.84 14.30 6,603,250 92,587,973 14.022 13.32 13.28 13.32 13.17 13.61 6,939,730 13.342 -0.85%
2025-02-14 0 14.12 14.10 14.12 13.70 14.12 11,781,515 164,750,157 13.984 13.44 13.42 13.44 13.04 13.44 12,381,863 13.306 2.92%
2025-02-13 0 13.72 13.70 13.72 13.58 14.16 21,545,830 301,097,141 13.975 13.05 13.04 13.05 12.92 13.47 22,643,736 13.297 -1.72%
2025-02-12 0 13.96 13.94 13.96 13.18 13.96 19,107,696 262,775,198 13.752 13.28 13.26 13.28 12.54 13.28 20,081,363 13.086 5.92%
2025-02-11 0 13.18 13.18 13.20 13.02 13.68 12,300,842 163,938,645 13.327 12.54 12.54 12.56 12.39 13.02 12,927,653 12.681 -1.05%
2025-02-10 0 13.32 13.30 13.32 13.02 13.42 12,522,264 164,953,856 13.173 12.67 12.66 12.67 12.39 12.77 13,160,358 12.534 0.91%
2025-02-07 0 13.20 13.20 13.22 12.82 13.26 10,646,069 138,824,933 13.040 12.56 12.56 12.58 12.20 12.62 11,188,558 12.408 1.69%
2025-02-06 0 12.98 12.94 12.98 12.76 12.98 4,631,409 59,686,512 12.887 12.35 12.31 12.35 12.14 12.35 4,867,411 12.262 0.78%
2025-02-05 0 12.88 12.86 12.88 12.76 13.46 11,330,524 147,049,539 12.978 12.26 12.24 12.26 12.14 12.81 11,907,891 12.349 -3.88%
2025-02-04 0 13.40 13.38 13.40 12.96 13.40 4,193,820 55,727,557 13.288 12.75 12.73 12.75 12.33 12.75 4,407,524 12.644 1.67%
2025-02-03 0 13.18 13.10 13.18 12.88 13.46 4,664,116 61,031,178 13.085 12.54 12.46 12.54 12.26 12.81 4,901,784 12.451 -2.37%
2025-01-28 0 13.50 13.44 13.50 13.18 13.54 1,172,236 15,711,430 13.403 12.85 12.79 12.85 12.54 12.88 1,231,969 12.753 0.75%
2025-01-27 0 13.40 13.36 13.40 13.36 13.64 3,560,389 47,893,376 13.452 12.75 12.71 12.75 12.71 12.98 3,741,815 12.800 -0.89%
2025-01-24 0 13.52 13.50 13.54 13.02 13.74 11,822,000 159,072,383 13.456 12.86 12.85 12.88 12.39 13.07 12,424,411 12.803 2.74%
2025-01-23 0 13.16 13.08 13.16 13.06 13.56 8,421,320 111,567,117 13.248 12.52 12.45 12.52 12.43 12.90 8,850,443 12.606 -2.08%
2025-01-22 0 13.44 13.42 13.44 13.28 13.68 11,351,836 152,833,234 13.463 12.79 12.77 12.79 12.64 13.02 11,930,289 12.811 -0.88%
2025-01-21 0 13.56 13.54 13.56 13.26 13.68 10,823,531 145,914,033 13.481 12.90 12.88 12.90 12.62 13.02 11,375,063 12.828 1.65%
2025-01-20 0 13.34 13.34 13.38 13.20 13.50 11,629,217 155,044,569 13.332 12.69 12.69 12.73 12.56 12.85 12,221,804 12.686 0.30%
2025-01-17 0 13.30 13.30 13.32 13.08 13.40 6,284,600 83,341,955 13.261 12.66 12.66 12.67 12.45 12.75 6,604,843 12.618 -0.30%
2025-01-16 0 13.34 13.32 13.34 13.18 13.70 20,687,497 276,146,397 13.348 12.69 12.67 12.69 12.54 13.04 21,741,665 12.701 -0.45%
2025-01-15 0 13.40 13.40 13.44 13.30 13.58 9,862,000 132,264,824 13.412 12.75 12.75 12.79 12.66 12.92 10,364,536 12.761 0.30%
2025-01-14 0 13.36 13.36 13.38 12.64 13.50 24,358,065 322,921,879 13.257 12.71 12.71 12.73 12.03 12.85 25,599,273 12.614 5.20%
2025-01-13 0 12.70 12.68 12.70 12.52 12.78 12,086,730 152,889,390 12.649 12.08 12.07 12.08 11.91 12.16 12,702,631 12.036 -0.78%
2025-01-10 0 12.80 12.80 12.84 12.68 13.28 15,553,636 199,894,907 12.852 12.18 12.18 12.22 12.07 12.64 16,346,199 12.229 -4.05%
2025-01-09 0 13.34 13.30 13.34 12.90 13.48 26,008,365 345,427,920 13.281 12.69 12.66 12.69 12.27 12.83 27,333,667 12.637 0.00%
2025-01-08 0 13.34 13.32 13.34 11.90 13.44 42,299,833 543,401,445 12.846 12.69 12.67 12.69 11.32 12.79 44,455,296 12.224 11.17%
2025-01-07 0 12.00 12.00 12.02 11.74 12.14 17,580,378 209,488,135 11.916 11.42 11.42 11.44 11.17 11.55 18,476,217 11.338 -0.66%
2025-01-06 0 12.08 12.08 12.10 11.80 12.28 13,061,613 158,515,867 12.136 11.49 11.49 11.51 11.23 11.68 13,727,191 11.548 2.55%
2025-01-03 0 11.78 11.78 11.80 11.74 12.28 11,061,705 133,196,462 12.041 11.21 11.21 11.23 11.17 11.68 11,625,374 11.457 -0.51%
2025-01-02 0 11.84 11.82 11.84 11.66 12.02 9,129,175 108,306,592 11.864 11.27 11.25 11.27 11.09 11.44 9,594,368 11.289 -0.34%
2024-12-31 0 11.88 11.88 11.90 11.78 12.12 7,370,690 88,673,965 12.031 11.30 11.30 11.32 11.21 11.53 7,746,277 11.447 0.51%
2024-12-30 0 11.82 11.80 11.82 11.78 12.14 11,292,289 134,780,844 11.936 11.25 11.23 11.25 11.21 11.55 11,867,708 11.357 0.51%
2024-12-27 0 11.76 11.76 11.78 11.56 11.94 13,201,000 154,849,356 11.730 11.19 11.19 11.21 11.00 11.36 13,873,680 11.161 1.38%
2024-12-24 0 11.60 11.60 11.64 11.60 11.84 3,499,811 40,987,481 11.711 11.04 11.04 11.08 11.04 11.27 3,678,150 11.144 -1.36%
2024-12-23 0 11.76 11.74 11.76 11.48 11.90 12,716,569 149,484,363 11.755 11.19 11.17 11.19 10.92 11.32 13,364,564 11.185 3.70%
2024-12-20 0 11.34 11.34 11.38 11.08 11.44 11,861,051 134,287,055 11.322 10.79 10.79 10.83 10.54 10.89 12,465,452 10.773 1.80%
2024-12-19 0 11.14 11.12 11.14 11.04 11.38 6,050,100 67,876,562 11.219 10.60 10.58 10.60 10.50 10.83 6,358,394 10.675 -0.89%
2024-12-18 0 11.24 11.24 11.26 10.96 11.36 10,366,652 116,336,382 11.222 10.70 10.70 10.71 10.43 10.81 10,894,903 10.678 3.12%
2024-12-17 0 10.90 10.90 10.92 10.86 11.24 9,217,923 101,310,069 10.991 10.37 10.37 10.39 10.33 10.70 9,687,639 10.458 -1.98%
2024-12-16 0 11.12 11.12 11.14 11.10 11.60 8,028,513 90,220,244 11.237 10.58 10.58 10.60 10.56 11.04 8,437,620 10.693 -3.47%
2024-12-13 0 11.52 11.52 11.54 11.48 11.78 6,469,400 74,782,770 11.559 10.96 10.96 10.98 10.92 11.21 6,799,060 10.999 -1.20%
2024-12-12 0 11.66 11.66 11.68 11.36 11.80 9,763,871 113,993,510 11.675 11.09 11.09 11.11 10.81 11.23 10,261,406 11.109 1.75%
2024-12-11 0 11.46 11.46 11.50 11.28 11.58 5,695,774 65,467,817 11.494 10.90 10.90 10.94 10.73 11.02 5,986,012 10.937 1.06%
2024-12-10 0 11.34 11.32 11.34 11.32 12.04 12,424,738 143,538,050 11.553 10.79 10.77 10.79 10.77 11.46 13,057,863 10.992 -2.07%
2024-12-09 0 11.58 11.56 11.58 11.16 11.58 7,411,627 84,099,249 11.347 11.02 11.00 11.02 10.62 11.02 7,789,300 10.797 2.48%
2024-12-06 0 11.30 11.30 11.34 11.16 11.44 7,235,600 81,960,661 11.327 10.75 10.75 10.79 10.62 10.89 7,604,303 10.778 1.25%
2024-12-05 0 11.16 11.16 11.18 11.10 11.36 4,007,617 44,754,699 11.167 10.62 10.62 10.64 10.56 10.81 4,211,832 10.626 -1.59%
2024-12-04 0 11.34 11.34 11.36 11.16 11.50 8,150,575 92,663,909 11.369 10.79 10.79 10.81 10.62 10.94 8,565,902 10.818 1.07%
2024-12-03 0 11.22 11.20 11.22 10.70 11.24 13,366,710 148,655,636 11.121 10.68 10.66 10.68 10.18 10.70 14,047,834 10.582 0.72%
2024-12-02 0 11.14 11.14 11.16 10.74 11.20 10,213,818 112,679,122 11.032 10.60 10.60 10.62 10.22 10.66 10,734,281 10.497 3.92%
2024-11-29 0 10.72 10.72 10.74 10.60 10.82 9,363,096 100,071,476 10.688 10.20 10.20 10.22 10.09 10.30 9,840,209 10.170 0.37%
2024-11-28 0 10.68 10.66 10.68 10.64 10.86 7,471,596 80,042,741 10.713 10.16 10.14 10.16 10.12 10.33 7,852,324 10.194 -1.84%
2024-11-27 0 10.88 10.86 10.88 10.60 10.90 18,515,892 198,629,169 10.727 10.35 10.33 10.35 10.09 10.37 19,459,402 10.207 0.93%
2024-11-26 0 10.78 10.76 10.78 10.72 11.00 10,175,498 110,138,056 10.824 10.26 10.24 10.26 10.20 10.47 10,694,009 10.299 -1.82%
2024-11-25 0 10.98 10.96 10.98 10.92 11.16 12,261,465 134,972,113 11.008 10.45 10.43 10.45 10.39 10.62 12,886,270 10.474 -1.44%
2024-11-22 0 11.14 11.14 11.16 11.10 11.72 7,919,860 89,710,629 11.327 10.60 10.60 10.62 10.56 11.15 8,323,431 10.778 -4.62%
2024-11-21 0 11.68 11.66 11.68 11.62 11.90 7,679,152 90,302,091 11.759 11.11 11.09 11.11 11.06 11.32 8,070,457 11.189 0.34%
2024-11-20 0 11.64 11.64 11.70 11.50 11.78 8,316,577 97,235,170 11.692 11.08 11.08 11.13 10.94 11.21 8,740,363 11.125 0.52%
2024-11-19 0 11.58 11.58 11.60 11.38 11.66 9,413,436 108,904,074 11.569 11.02 11.02 11.04 10.83 11.09 9,893,114 11.008 2.12%
2024-11-18 0 11.34 11.32 11.34 11.12 11.50 7,563,525 85,746,916 11.337 10.79 10.77 10.79 10.58 10.94 7,948,938 10.787 1.07%
2024-11-15 0 11.22 11.22 11.28 11.10 11.54 17,920,100 203,442,982 11.353 10.68 10.68 10.73 10.56 10.98 18,833,250 10.802 1.63%
2024-11-14 0 11.04 11.02 11.04 11.00 11.42 8,488,260 94,432,366 11.125 10.50 10.49 10.50 10.47 10.87 8,920,794 10.586 -1.25%
2024-11-13 0 11.18 11.16 11.18 10.92 11.32 18,793,734 209,496,601 11.147 10.64 10.62 10.64 10.39 10.77 19,751,402 10.607 -0.36%
2024-11-12 0 11.22 11.20 11.22 11.16 12.02 20,694,822 238,257,040 11.513 10.68 10.66 10.68 10.62 11.44 21,749,363 10.955 -5.40%
2024-11-11 0 11.86 11.86 11.88 11.68 11.94 12,578,491 148,390,019 11.797 11.28 11.28 11.30 11.11 11.36 13,219,450 11.225 -1.33%
2024-11-08 0 12.02 12.02 12.08 11.96 12.38 11,825,533 143,432,886 12.129 11.44 11.44 11.49 11.38 11.78 12,428,124 11.541 -0.33%
2024-11-07 0 12.06 12.06 12.12 11.50 12.16 12,621,204 150,774,707 11.946 11.48 11.48 11.53 10.94 11.57 13,264,340 11.367 2.90%
2024-11-06 0 11.72 11.70 11.72 11.62 11.98 16,311,297 191,827,866 11.760 11.15 11.13 11.15 11.06 11.40 17,142,468 11.190 -2.01%
2024-11-05 0 11.96 11.94 11.96 11.62 11.96 10,437,808 123,652,529 11.847 11.38 11.36 11.38 11.06 11.38 10,969,685 11.272 1.36%
2024-11-04 0 11.80 11.78 11.80 11.74 12.04 12,086,198 142,549,027 11.794 11.23 11.21 11.23 11.17 11.46 12,702,072 11.223 -1.17%
2024-11-01 0 11.94 11.92 11.94 11.72 12.06 11,390,189 135,917,764 11.933 11.36 11.34 11.36 11.15 11.48 11,970,596 11.354 1.36%
2024-10-31 0 11.78 11.76 11.78 11.74 12.08 17,394,445 206,857,677 11.892 11.21 11.19 11.21 11.17 11.49 18,280,810 11.316 -0.84%
2024-10-30 0 11.88 11.86 11.88 11.78 12.06 10,426,569 123,721,586 11.866 11.30 11.28 11.30 11.21 11.48 10,957,873 11.291 -1.00%
2024-10-29 0 12.00 12.00 12.02 11.96 12.26 12,012,500 144,738,104 12.049 11.42 11.42 11.44 11.38 11.67 12,624,618 11.465 0.00%
2024-10-28 0 12.00 12.00 12.02 11.72 12.16 10,630,600 127,987,647 12.040 11.42 11.42 11.44 11.15 11.57 11,172,301 11.456 1.87%
2024-10-25 0 11.78 11.78 11.80 11.72 11.98 7,604,914 90,093,837 11.847 11.21 11.21 11.23 11.15 11.40 7,992,436 11.272 -0.17%
2024-10-24 0 11.80 11.80 11.84 11.76 12.00 12,288,676 145,797,646 11.864 11.23 11.23 11.27 11.19 11.42 12,914,867 11.289 -1.99%
2024-10-23 0 12.04 12.04 12.06 11.78 12.12 14,997,129 179,953,661 11.999 11.46 11.46 11.48 11.21 11.53 15,761,334 11.417 0.84%
2024-10-22 0 11.94 11.92 11.94 11.82 12.18 16,042,865 191,443,928 11.933 11.36 11.34 11.36 11.25 11.59 16,860,358 11.355 -0.50%
2024-10-21 0 12.00 11.98 12.00 11.92 12.24 10,681,590 128,669,681 12.046 11.42 11.40 11.42 11.34 11.65 11,225,889 11.462 -0.83%
2024-10-18 0 12.10 12.08 12.10 11.68 12.26 14,622,999 175,257,546 11.985 11.51 11.49 11.51 11.11 11.67 15,368,140 11.404 2.54%
2024-10-17 0 11.80 11.78 11.80 11.70 12.50 16,296,042 196,119,803 12.035 11.23 11.21 11.23 11.13 11.89 17,126,436 11.451 -3.28%
2024-10-16 0 12.20 12.18 12.20 12.00 12.40 25,123,635 306,985,680 12.219 11.61 11.59 11.61 11.42 11.80 26,403,854 11.627 1.33%
2024-10-15 0 12.04 12.02 12.04 11.96 12.86 17,456,851 214,559,942 12.291 11.46 11.44 11.46 11.38 12.24 18,346,396 11.695 -5.79%
2024-10-14 0 12.78 12.78 12.80 12.40 12.90 27,428,148 347,487,037 12.669 12.16 12.16 12.18 11.80 12.27 28,825,798 12.055 -1.84%
2024-10-10 0 13.02 13.02 13.04 12.54 13.20 28,086,556 363,572,052 12.945 12.39 12.39 12.41 11.93 12.56 29,517,756 12.317 1.40%
2024-10-09 0 12.84 12.82 12.84 12.42 13.84 31,021,776 401,392,865 12.939 12.22 12.20 12.22 11.82 13.17 32,602,546 12.312 -4.75%
2024-10-08 0 13.48 13.48 13.50 13.24 15.80 50,011,528 698,848,993 13.974 12.83 12.83 12.85 12.60 15.03 52,559,954 13.296 -13.48%
2024-10-07 0 15.58 15.58 15.60 15.08 15.68 13,098,872 201,588,921 15.390 14.82 14.82 14.84 14.35 14.92 13,766,348 14.644 2.50%
2024-10-04 0 15.20 15.20 15.22 14.30 15.46 13,383,041 201,803,202 15.079 14.46 14.46 14.48 13.61 14.71 14,064,998 14.348 3.40%
2024-10-03 0 14.70 14.70 14.72 14.10 15.58 18,990,368 276,626,405 14.567 13.99 13.99 14.01 13.42 14.82 19,958,056 13.860 -6.01%
2024-10-02 0 15.64 15.62 15.64 14.10 15.76 24,630,472 378,220,672 15.356 14.88 14.86 14.88 13.42 15.00 25,885,561 14.611 8.91%
2024-09-30 0 14.36 14.36 14.38 13.94 15.08 41,130,601 596,019,262 14.491 13.66 13.66 13.68 13.26 14.35 43,226,484 13.788 4.82%
2024-09-27 0 13.70 13.68 13.70 13.06 13.74 38,382,482 514,251,966 13.398 13.04 13.02 13.04 12.43 13.07 40,338,329 12.748 8.39%
2024-09-26 0 12.64 12.60 12.64 11.78 12.66 21,983,007 271,712,722 12.360 12.03 11.99 12.03 11.21 12.05 23,103,190 11.761 6.22%
2024-09-25 0 11.90 11.88 11.90 11.80 12.56 25,082,077 304,857,491 12.154 11.32 11.30 11.32 11.23 11.95 26,360,179 11.565 0.85%
2024-09-24 0 11.80 11.80 11.82 11.36 11.84 26,149,998 304,403,851 11.641 11.23 11.23 11.25 10.81 11.27 27,482,518 11.076 1.55%
2024-09-23 0 11.62 11.60 11.62 11.50 11.82 9,221,169 107,699,825 11.680 11.06 11.04 11.06 10.94 11.25 9,691,050 11.113 -0.85%
2024-09-20 0 11.72 11.66 11.72 11.36 11.72 22,677,515 263,404,208 11.615 11.15 11.09 11.15 10.81 11.15 23,833,088 11.052 3.22%
2024-09-19 0 11.76 11.76 11.78 10.96 11.94 26,946,598 313,497,563 11.634 10.80 10.80 10.82 10.07 10.97 29,332,633 10.688 6.72%
2024-09-17 0 11.02 11.02 11.04 10.92 11.10 3,338,204 36,813,920 11.028 10.12 10.12 10.14 10.03 10.20 3,633,791 10.131 0.55%
2024-09-16 0 10.96 10.96 10.98 10.62 11.00 6,552,000 71,407,628 10.899 10.07 10.07 10.09 9.756 10.11 7,132,159 10.012 1.11%
2024-09-13 0 10.84 10.82 10.84 10.60 10.86 12,815,645 138,119,397 10.777 9.958 9.940 9.958 9.738 9.977 13,950,430 9.9007 0.56%
2024-09-12 0 10.78 10.76 10.78 10.70 11.00 9,073,582 98,078,807 10.809 9.903 9.885 9.903 9.830 10.11 9,877,019 9.9300 -0.74%
2024-09-11 0 10.86 10.84 10.86 10.62 10.90 14,023,540 150,991,178 10.767 9.977 9.958 9.977 9.756 10.01 15,265,280 9.8912 -1.09%
2024-09-10 0 10.98 10.96 10.98 10.82 11.10 7,715,909 84,558,806 10.959 10.09 10.07 10.09 9.940 10.20 8,399,128 10.068 -1.08%
2024-09-09 0 11.10 11.08 11.10 10.96 11.58 12,434,501 139,152,996 11.191 10.20 10.18 10.20 10.07 10.64 13,535,536 10.281 -3.98%
2024-09-05 0 11.56 11.56 11.58 11.50 11.88 8,723,030 101,192,736 11.601 10.62 10.62 10.64 10.56 10.91 9,495,427 10.657 -0.17%
2024-09-04 0 11.58 11.56 11.58 11.48 11.76 5,299,460 61,527,005 11.610 10.64 10.62 10.64 10.55 10.80 5,768,710 10.666 -1.36%
2024-09-03 0 11.74 11.74 11.76 11.64 11.86 5,402,072 63,533,398 11.761 10.79 10.79 10.80 10.69 10.90 5,880,408 10.804 -0.68%
2024-09-02 0 11.82 11.82 11.84 11.62 11.92 4,576,528 53,959,169 11.790 10.86 10.86 10.88 10.67 10.95 4,981,765 10.831 -1.01%
2024-08-30 0 11.94 11.94 11.98 11.72 12.18 15,532,232 186,452,597 12.004 10.97 10.97 11.01 10.77 11.19 16,907,562 11.028 1.36%
2024-08-29 0 11.78 11.78 11.80 11.70 11.88 6,978,494 82,314,995 11.796 10.82 10.82 10.84 10.75 10.91 7,596,417 10.836 -0.17%
2024-08-28 0 11.80 11.80 11.82 11.74 12.04 6,011,672 71,214,788 11.846 10.84 10.84 10.86 10.79 11.06 6,543,986 10.882 -2.16%
2024-08-27 0 12.06 12.06 12.08 12.00 12.26 10,512,400 126,932,017 12.075 11.08 11.08 11.10 11.02 11.26 11,443,240 11.092 -1.63%
2024-08-26 0 12.26 12.24 12.26 11.98 12.54 9,547,641 116,475,475 12.199 11.26 11.24 11.26 11.01 11.52 10,393,054 11.207 -0.65%
2024-08-23 0 12.34 12.34 12.38 12.14 12.58 17,315,696 215,034,886 12.418 11.34 11.34 11.37 11.15 11.56 18,848,946 11.408 0.98%
2024-08-22 0 12.22 12.22 12.24 11.98 12.30 7,801,199 94,883,855 12.163 11.23 11.23 11.24 11.01 11.30 8,491,970 11.173 0.49%
2024-08-21 0 12.16 12.14 12.16 11.92 12.20 8,874,295 107,736,259 12.140 11.17 11.15 11.17 10.95 11.21 9,660,086 11.153 1.00%
2024-08-20 0 12.04 12.02 12.04 11.90 12.30 10,863,757 130,474,832 12.010 11.06 11.04 11.06 10.93 11.30 11,825,708 11.033 -1.95%
2024-08-19 0 12.28 12.26 12.28 11.88 12.30 10,742,000 131,377,194 12.230 11.28 11.26 11.28 10.91 11.30 11,693,170 11.235 2.50%
2024-08-16 0 11.98 11.94 11.98 11.82 12.26 8,223,137 98,362,889 11.962 11.01 10.97 11.01 10.86 11.26 8,951,270 10.989 -0.99%
2024-08-15 0 12.10 12.08 12.10 11.88 12.24 7,707,503 93,325,956 12.108 11.12 11.10 11.12 10.91 11.24 8,389,978 11.124 1.17%
2024-08-14 0 11.96 11.94 11.96 11.86 12.30 9,981,848 119,648,069 11.987 10.99 10.97 10.99 10.90 11.30 10,865,709 11.012 -0.33%
2024-08-13 0 12.00 12.00 12.02 11.64 12.16 15,224,143 183,354,909 12.044 11.02 11.02 11.04 10.69 11.17 16,572,192 11.064 2.92%
2024-08-12 0 11.66 11.64 11.66 11.58 11.72 4,054,235 47,187,532 11.639 10.71 10.69 10.71 10.64 10.77 4,413,225 10.692 -0.51%
2024-08-09 0 11.72 11.70 11.72 11.54 11.88 9,021,218 105,675,141 11.714 10.77 10.75 10.77 10.60 10.91 9,820,018 10.761 0.17%
2024-08-08 0 11.70 11.68 11.70 11.10 11.78 13,553,970 156,664,553 11.559 10.75 10.73 10.75 10.20 10.82 14,754,131 10.618 1.39%
2024-08-07 0 11.54 11.54 11.56 11.48 11.96 16,183,382 188,401,039 11.642 10.60 10.60 10.62 10.55 10.99 17,616,369 10.695 -1.70%
2024-08-06 0 11.74 11.74 11.76 11.64 11.96 8,481,375 99,710,738 11.756 10.79 10.79 10.80 10.69 10.99 9,232,374 10.800 0.51%
2024-08-05 0 11.68 11.68 11.70 11.28 11.86 11,824,613 137,834,397 11.657 10.73 10.73 10.75 10.36 10.90 12,871,645 10.708 0.52%
2024-08-02 0 11.62 11.62 11.64 11.56 12.58 15,612,805 183,594,944 11.759 10.67 10.67 10.69 10.62 11.56 16,995,269 10.803 -5.99%
2024-08-01 0 12.36 12.34 12.36 12.16 12.56 11,597,556 144,011,850 12.417 11.35 11.34 11.35 11.17 11.54 12,624,483 11.407 -0.96%
2024-07-31 0 12.48 12.48 12.50 12.06 12.72 20,096,286 251,417,262 12.511 11.46 11.46 11.48 11.08 11.69 21,875,748 11.493 3.14%
2024-07-30 0 12.10 12.10 12.12 12.04 12.66 11,720,326 142,812,059 12.185 11.12 11.12 11.13 11.06 11.63 12,758,124 11.194 -3.82%
2024-07-29 0 12.58 12.56 12.58 12.48 13.16 25,493,404 323,522,338 12.690 11.56 11.54 11.56 11.46 12.09 27,750,764 11.658 -4.41%
2024-07-26 0 13.16 13.16 13.18 11.66 13.28 57,362,129 738,978,003 12.883 12.09 12.09 12.11 10.71 12.20 62,441,363 11.835 12.86%
2024-07-25 0 11.66 11.64 11.66 11.26 11.70 26,099,494 299,335,176 11.469 10.71 10.69 10.71 10.34 10.75 28,410,521 10.536 -0.51%
2024-07-24 0 11.72 11.72 11.74 11.48 11.80 11,252,512 131,236,401 11.663 10.77 10.77 10.79 10.55 10.84 12,248,886 10.714 0.00%
2024-07-23 0 11.72 11.70 11.72 11.66 12.10 12,090,771 142,832,913 11.813 10.77 10.75 10.77 10.71 11.12 13,161,370 10.852 -0.51%
2024-07-22 0 11.78 11.78 11.80 11.60 12.12 9,434,284 110,940,660 11.759 10.82 10.82 10.84 10.66 11.13 10,269,660 10.803 -2.81%
2024-07-19 0 12.12 12.10 12.14 11.96 12.16 14,730,277 178,192,157 12.097 11.13 11.12 11.15 10.99 11.17 16,034,596 11.113 0.33%
2024-07-18 0 12.08 12.08 12.10 11.68 12.24 12,337,145 148,590,724 12.044 11.10 11.10 11.12 10.73 11.24 13,429,560 11.064 1.17%
2024-07-17 0 11.94 11.92 11.94 11.76 12.34 15,936,585 189,720,572 11.905 10.97 10.95 10.97 10.80 11.34 17,347,719 10.936 -1.65%
2024-07-16 0 12.14 12.10 12.14 11.88 12.62 29,604,429 359,026,156 12.127 11.15 11.12 11.15 10.91 11.59 32,225,807 11.141 -3.96%
2024-07-15 0 12.64 12.64 12.66 12.62 13.14 15,270,154 195,207,783 12.784 11.61 11.61 11.63 11.59 12.07 16,622,277 11.744 1.44%
2024-07-12 0 12.46 12.46 12.48 12.20 12.56 6,628,194 82,314,211 12.419 11.45 11.45 11.46 11.21 11.54 7,215,099 11.409 1.14%
2024-07-11 0 12.32 12.32 12.34 12.12 12.38 21,609,178 264,248,638 12.229 11.32 11.32 11.34 11.13 11.37 23,522,602 11.234 0.82%
2024-07-10 0 12.22 12.22 12.24 12.06 12.30 10,375,121 126,548,431 12.197 11.23 11.23 11.24 11.08 11.30 11,293,805 11.205 0.00%
2024-07-09 0 12.22 12.20 12.22 11.98 12.36 23,025,269 280,334,609 12.175 11.23 11.21 11.23 11.01 11.35 25,064,083 11.185 2.00%
2024-07-08 0 11.98 11.96 11.98 11.74 12.50 29,478,376 351,149,772 11.912 11.01 10.99 11.01 10.79 11.48 32,088,592 10.943 -5.22%
2024-07-05 0 12.64 12.64 12.68 12.54 12.98 9,718,562 123,462,529 12.704 11.61 11.61 11.65 11.52 11.92 10,579,110 11.670 -1.86%
2024-07-04 0 12.88 12.88 12.90 12.78 13.46 18,225,374 237,281,720 13.019 11.83 11.83 11.85 11.74 12.37 19,839,173 11.960 -1.08%
2024-07-03 0 13.02 13.02 13.04 12.90 13.60 18,524,622 241,812,313 13.054 11.96 11.96 11.98 11.85 12.49 20,164,918 11.992 -2.11%
2024-07-02 0 13.30 13.28 13.30 13.18 14.66 34,375,610 465,890,423 13.553 12.22 12.20 12.22 12.11 13.47 37,419,461 12.450 -10.98%
2024-06-28 0 14.94 14.88 14.94 14.56 15.18 14,788,577 220,471,899 14.908 13.72 13.67 13.72 13.38 13.95 16,098,058 13.696 0.54%
2024-06-27 0 14.86 14.80 14.86 14.46 14.96 26,353,266 389,857,256 14.794 13.65 13.60 13.65 13.28 13.74 28,686,764 13.590 1.92%
2024-06-26 0 14.58 14.58 14.60 14.08 14.66 16,623,558 240,050,319 14.440 13.39 13.39 13.41 12.93 13.47 18,095,521 13.266 2.68%
2024-06-25 0 14.20 14.16 14.20 13.26 14.40 19,523,368 276,046,935 14.139 13.04 13.01 13.04 12.18 13.23 21,252,100 12.989 4.87%
2024-06-24 0 13.54 13.52 13.54 13.14 13.58 7,944,682 106,583,433 13.416 12.44 12.42 12.44 12.07 12.48 8,648,158 12.324 0.45%
2024-06-21 0 13.48 13.48 13.50 13.42 13.88 16,718,910 226,555,905 13.551 12.38 12.38 12.40 12.33 12.75 18,199,316 12.449 -2.88%
2024-06-20 0 13.88 13.86 13.88 13.82 14.50 7,377,191 103,129,078 13.979 12.75 12.73 12.75 12.70 13.32 8,030,418 12.842 -3.48%
2024-06-19 0 14.38 14.38 14.42 14.14 14.54 4,163,619 59,934,872 14.395 13.21 13.21 13.25 12.99 13.36 4,532,294 13.224 0.14%
2024-06-18 0 14.36 14.36 14.38 13.88 14.42 7,356,138 104,180,156 14.162 13.19 13.19 13.21 12.75 13.25 8,007,501 13.010 1.13%
2024-06-17 0 14.20 14.20 14.24 14.20 14.64 3,419,779 49,207,812 14.389 13.04 13.04 13.08 13.04 13.45 3,722,590 13.219 -0.70%
2024-06-14 0 14.30 14.30 14.32 13.96 14.70 7,677,566 110,590,005 14.404 13.14 13.14 13.16 12.82 13.50 8,357,390 13.233 1.27%
2024-06-13 0 14.12 14.12 14.16 14.00 14.44 3,597,354 50,889,476 14.146 12.97 12.97 13.01 12.86 13.27 3,915,888 12.996 -0.98%
2024-06-12 0 14.26 14.26 14.32 14.08 14.46 6,186,105 88,638,667 14.329 13.10 13.10 13.16 12.93 13.28 6,733,865 13.163 0.42%
2024-06-11 0 14.20 14.18 14.20 14.08 14.90 11,135,116 159,499,887 14.324 13.04 13.03 13.04 12.93 13.69 12,121,095 13.159 -4.31%
2024-06-07 0 14.84 14.82 14.84 14.26 14.86 15,495,791 228,157,818 14.724 13.63 13.61 13.63 13.10 13.65 16,867,894 13.526 3.49%
2024-06-06 0 14.34 14.34 14.36 14.18 14.64 7,671,701 110,645,947 14.423 13.17 13.17 13.19 13.03 13.45 8,351,006 13.249 0.99%
2024-06-05 0 14.20 14.20 14.22 14.12 14.38 11,755,984 167,035,203 14.209 13.04 13.04 13.06 12.97 13.21 12,796,939 13.053 -0.14%
2024-06-04 0 14.22 14.18 14.22 13.82 14.30 11,914,289 168,372,729 14.132 13.06 13.03 13.06 12.70 13.14 12,969,261 12.982 0.00%
2024-06-03 0 14.22 14.20 14.22 14.02 14.38 9,786,866 138,983,735 14.201 13.06 13.04 13.06 12.88 13.21 10,653,462 13.046 1.72%
2024-05-31 0 13.98 13.96 13.98 13.96 14.42 12,668,389 179,340,756 14.157 12.84 12.82 12.84 12.82 13.25 13,790,134 13.005 -1.39%
2024-05-30 0 14.50 14.50 14.52 14.36 14.62 12,535,807 181,811,327 14.503 13.02 13.02 13.04 12.90 13.13 13,956,218 13.027 0.00%
2024-05-29 0 14.50 14.50 14.52 14.50 14.78 8,968,611 130,889,482 14.594 13.02 13.02 13.04 13.02 13.28 9,984,829 13.109 -2.29%
2024-05-28 0 14.84 14.84 14.90 14.78 15.22 7,101,050 106,047,121 14.934 13.33 13.33 13.38 13.28 13.67 7,905,658 13.414 -1.07%
2024-05-27 0 15.00 14.98 15.00 14.64 15.08 12,311,953 183,534,854 14.907 13.47 13.46 13.47 13.15 13.55 13,707,000 13.390 1.35%
2024-05-24 0 14.80 14.80 14.82 14.80 15.00 5,692,285 84,703,984 14.880 13.29 13.29 13.31 13.29 13.47 6,337,268 13.366 -1.33%
2024-05-23 0 15.00 15.00 15.02 14.82 15.24 7,236,460 108,604,998 15.008 13.47 13.47 13.49 13.31 13.69 8,056,411 13.481 -1.32%
2024-05-22 0 15.20 15.20 15.28 14.94 15.42 13,010,804 197,378,142 15.170 13.65 13.65 13.72 13.42 13.85 14,485,036 13.626 -0.26%
2024-05-21 0 15.24 15.24 15.28 15.10 15.70 16,554,455 253,901,862 15.337 13.69 13.69 13.72 13.56 14.10 18,430,213 13.776 0.53%
2024-05-20 0 15.16 15.16 15.18 14.78 15.76 38,919,413 583,271,308 14.987 13.62 13.62 13.64 13.28 14.16 43,329,307 13.461 -3.32%
2024-05-17 0 15.68 15.66 15.68 15.52 16.74 22,720,093 360,069,453 15.848 14.08 14.07 14.08 13.94 15.04 25,294,469 14.235 -4.97%
2024-05-16 0 16.50 16.46 16.50 16.38 17.02 8,968,167 149,052,128 16.620 14.82 14.78 14.82 14.71 15.29 9,984,335 14.929 -0.84%
2024-05-14 0 16.64 16.64 16.66 16.54 17.06 7,462,822 125,119,939 16.766 14.95 14.95 14.96 14.86 15.32 8,308,422 15.059 0.36%
2024-05-13 0 16.58 16.58 16.68 16.34 17.02 9,781,205 162,847,892 16.649 14.89 14.89 14.98 14.68 15.29 10,889,497 14.955 -1.78%
2024-05-10 0 16.88 16.86 16.88 16.64 17.20 9,294,248 156,914,723 16.883 15.16 15.14 15.16 14.95 15.45 10,347,364 15.165 1.44%
2024-05-09 0 16.64 16.62 16.64 16.00 16.88 11,032,433 183,174,457 16.603 14.95 14.93 14.95 14.37 15.16 12,282,500 14.913 2.72%
2024-05-08 0 16.20 16.18 16.20 16.12 17.00 8,885,732 146,093,414 16.441 14.55 14.53 14.55 14.48 15.27 9,892,559 14.768 -1.22%
2024-05-07 0 16.40 16.38 16.40 16.24 16.74 7,225,108 119,077,574 16.481 14.73 14.71 14.73 14.59 15.04 8,043,773 14.804 0.12%
2024-05-06 0 16.38 16.38 16.40 15.92 16.62 10,281,831 167,147,353 16.257 14.71 14.71 14.73 14.30 14.93 11,446,848 14.602 -0.24%
2024-05-03 0 16.42 16.42 16.44 16.14 16.66 6,567,491 107,873,997 16.425 14.75 14.75 14.77 14.50 14.96 7,311,642 14.754 1.73%
2024-05-02 0 16.14 16.14 16.16 15.46 16.24 7,420,730 119,221,913 16.066 14.50 14.50 14.52 13.89 14.59 8,261,560 14.431 0.25%
2024-04-30 0 16.10 16.10 16.16 16.00 16.56 15,408,689 250,006,171 16.225 14.46 14.46 14.52 14.37 14.87 17,154,622 14.574 -2.42%
2024-04-29 0 16.50 16.48 16.50 16.12 16.52 12,838,949 210,243,145 16.375 14.82 14.80 14.82 14.48 14.84 14,293,709 14.709 0.61%
2024-04-26 0 16.40 16.40 16.42 16.22 16.54 7,450,046 122,234,553 16.407 14.73 14.73 14.75 14.57 14.86 8,294,198 14.737 0.00%
2024-04-25 0 16.40 16.40 16.42 16.18 16.54 9,405,651 154,122,826 16.386 14.73 14.73 14.75 14.53 14.86 10,471,390 14.718 -0.85%
2024-04-24 0 16.54 16.54 16.56 16.26 16.68 8,095,531 133,866,114 16.536 14.86 14.86 14.87 14.61 14.98 9,012,822 14.853 1.72%
2024-04-23 0 16.26 16.26 16.28 16.12 16.90 12,917,625 211,019,073 16.336 14.61 14.61 14.62 14.48 15.18 14,381,299 14.673 -2.87%
2024-04-22 0 16.74 16.72 16.74 16.68 17.50 7,848,912 133,239,693 16.976 15.04 15.02 15.04 14.98 15.72 8,738,259 15.248 -2.33%
2024-04-19 0 17.14 17.10 17.14 16.88 17.26 4,911,967 84,093,118 17.120 15.40 15.36 15.40 15.16 15.50 5,468,534 15.378 -0.35%
2024-04-18 0 17.20 17.18 17.20 16.98 17.46 16,131,408 277,323,519 17.192 15.45 15.43 15.45 15.25 15.68 17,959,231 15.442 1.30%
2024-04-17 0 16.98 16.98 17.00 16.54 17.00 7,606,665 128,292,231 16.866 15.25 15.25 15.27 14.86 15.27 8,468,563 15.149 1.68%
2024-04-16 0 16.70 16.70 16.72 16.70 17.14 8,085,803 136,137,087 16.837 15.00 15.00 15.02 15.00 15.40 9,001,992 15.123 -0.95%
2024-04-15 0 16.86 16.86 16.88 16.46 17.08 13,008,960 219,623,996 16.883 15.14 15.14 15.16 14.78 15.34 14,482,983 15.164 0.60%
2024-04-12 0 16.76 16.76 16.80 16.68 17.04 17,482,584 295,345,461 16.894 15.05 15.05 15.09 14.98 15.31 19,463,506 15.174 -0.83%
2024-04-11 0 16.90 16.90 16.92 16.40 17.18 19,201,086 322,877,285 16.816 15.18 15.18 15.20 14.73 15.43 21,376,729 15.104 1.08%
2024-04-10 0 16.72 16.70 16.72 16.36 16.80 12,817,769 212,759,104 16.599 15.02 15.00 15.02 14.69 15.09 14,270,129 14.909 2.96%
2024-04-09 0 16.24 16.24 16.28 16.00 16.50 7,391,498 120,106,103 16.249 14.59 14.59 14.62 14.37 14.82 8,229,016 14.595 -0.98%
2024-04-08 0 16.40 16.40 16.44 15.96 16.68 8,227,360 135,414,312 16.459 14.73 14.73 14.77 14.34 14.98 9,159,588 14.784 2.37%
2024-04-05 0 16.02 16.02 16.04 15.90 16.40 3,406,718 54,757,413 16.073 14.39 14.39 14.41 14.28 14.73 3,792,728 14.437 -1.72%
2024-04-03 0 16.30 16.28 16.30 16.16 16.56 11,213,995 183,286,962 16.344 14.64 14.62 14.64 14.52 14.87 12,484,634 14.681 0.37%
2024-04-02 0 16.24 16.22 16.24 15.36 16.30 22,002,687 353,117,006 16.049 14.59 14.57 14.59 13.80 14.64 24,495,775 14.415 8.85%
2024-03-28 0 14.92 14.90 14.92 14.62 15.20 11,888,403 177,901,580 14.964 13.40 13.38 13.40 13.13 13.65 13,235,458 13.441 1.63%
2024-03-27 0 14.68 14.66 14.68 14.48 15.32 9,747,159 145,427,367 14.920 13.19 13.17 13.19 13.01 13.76 10,851,593 13.401 -3.55%
2024-03-26 0 15.22 15.20 15.22 15.00 15.38 10,126,431 154,105,015 15.218 13.67 13.65 13.67 13.47 13.81 11,273,840 13.669 -0.39%
2024-03-25 0 15.28 15.26 15.28 14.82 15.40 7,349,309 111,938,142 15.231 13.72 13.71 13.72 13.31 13.83 8,182,047 13.681 2.96%
2024-03-22 0 14.84 14.84 14.86 14.74 15.10 3,847,729 57,176,942 14.860 13.33 13.33 13.35 13.24 13.56 4,283,709 13.348 -2.11%
2024-03-21 0 15.16 15.16 15.18 14.90 15.28 7,324,949 110,860,306 15.135 13.62 13.62 13.64 13.38 13.72 8,154,927 13.594 2.02%
2024-03-20 0 14.86 14.84 14.86 14.78 15.50 11,426,998 172,614,553 15.106 13.35 13.33 13.35 13.28 13.92 12,721,772 13.568 -2.88%
2024-03-19 0 15.30 15.28 15.30 15.04 15.60 12,647,585 193,171,256 15.273 13.74 13.72 13.74 13.51 14.01 14,080,662 13.719 -2.17%
2024-03-18 0 15.64 15.64 15.66 15.20 15.76 6,656,019 103,655,128 15.573 14.05 14.05 14.07 13.65 14.16 7,410,201 13.988 0.77%
2024-03-15 0 15.52 15.48 15.52 15.16 15.60 15,664,960 241,482,596 15.415 13.94 13.90 13.94 13.62 14.01 17,439,930 13.847 -1.27%
2024-03-14 0 15.72 15.70 15.72 14.92 15.82 26,491,593 413,807,270 15.620 14.12 14.10 14.12 13.40 14.21 29,493,311 14.031 5.36%
2024-03-13 0 14.92 14.90 14.92 14.54 15.10 13,008,842 194,111,585 14.922 13.40 13.38 13.40 13.06 13.56 14,482,852 13.403 1.50%
2024-03-12 0 14.70 14.68 14.70 14.36 15.00 14,097,636 205,845,709 14.601 13.20 13.19 13.20 12.90 13.47 15,695,016 13.115 -1.74%
2024-03-11 0 14.96 14.94 14.96 14.74 15.18 9,433,972 140,950,044 14.941 13.44 13.42 13.44 13.24 13.64 10,502,920 13.420 0.27%
2024-03-08 0 14.92 14.90 14.92 14.82 15.16 9,810,834 147,077,332 14.991 13.40 13.38 13.40 13.31 13.62 10,922,483 13.466 0.67%
2024-03-07 0 14.82 14.78 14.82 14.54 15.18 12,938,912 193,086,571 14.923 13.31 13.28 13.31 13.06 13.64 14,404,998 13.404 2.07%
2024-03-06 0 14.52 14.52 14.54 14.34 15.00 32,145,603 472,251,867 14.691 13.04 13.04 13.06 12.88 13.47 35,787,967 13.196 -1.49%
2024-03-05 0 14.74 14.74 14.78 14.60 15.04 15,494,758 229,570,293 14.816 13.24 13.24 13.28 13.11 13.51 17,250,443 13.308 -2.25%
2024-03-04 0 15.08 15.06 15.08 14.90 15.32 14,459,021 217,735,380 15.059 13.55 13.53 13.55 13.38 13.76 16,097,348 13.526 0.94%
2024-03-01 0 14.94 14.94 14.96 14.90 15.70 19,569,225 296,866,274 15.170 13.42 13.42 13.44 13.38 14.10 21,786,581 13.626 -2.99%
2024-02-29 0 15.40 15.40 15.42 14.86 15.58 17,970,285 276,832,170 15.405 13.83 13.83 13.85 13.35 13.99 20,006,468 13.837 2.26%
2024-02-28 0 15.06 15.06 15.08 14.72 15.50 8,671,157 130,089,522 15.003 13.53 13.53 13.55 13.22 13.92 9,653,671 13.476 -3.09%
2024-02-27 0 15.54 15.54 15.56 15.40 15.76 6,742,070 105,030,930 15.578 13.96 13.96 13.98 13.83 14.16 7,506,003 13.993 -1.40%
2024-02-26 0 15.76 15.74 15.76 15.32 16.08 14,672,583 230,492,940 15.709 14.16 14.14 14.16 13.76 14.44 16,335,109 14.110 2.87%
2024-02-23 0 15.32 15.30 15.32 15.02 15.94 10,941,239 168,465,636 15.397 13.76 13.74 13.76 13.49 14.32 12,180,972 13.830 -0.52%
2024-02-22 0 15.40 15.34 15.40 14.46 15.42 16,842,610 250,682,531 14.884 13.83 13.78 13.83 12.99 13.85 18,751,018 13.369 5.91%
2024-02-21 0 14.54 14.52 14.54 14.30 14.92 6,574,030 95,969,720 14.598 13.06 13.04 13.06 12.84 13.40 7,318,922 13.113 -0.14%
2024-02-20 0 14.56 14.54 14.56 13.66 14.70 10,734,767 154,966,949 14.436 13.08 13.06 13.08 12.27 13.20 11,951,105 12.967 5.35%
2024-02-19 0 13.82 13.78 13.82 13.38 13.88 8,734,055 119,852,534 13.722 12.41 12.38 12.41 12.02 12.47 9,723,696 12.326 1.17%
2024-02-16 0 13.66 13.66 13.68 13.44 13.98 5,902,942 80,721,833 13.675 12.27 12.27 12.29 12.07 12.56 6,571,794 12.283 -2.29%
2024-02-15 0 13.98 13.98 14.02 13.40 14.08 4,003,389 55,394,036 13.837 12.56 12.56 12.59 12.04 12.65 4,457,006 12.429 0.29%
2024-02-14 0 13.94 13.94 13.96 13.70 14.10 2,656,850 36,852,121 13.871 12.52 12.52 12.54 12.31 12.66 2,957,893 12.459 -1.55%
2024-02-09 0 14.16 14.14 14.16 13.70 14.30 2,579,895 36,354,352 14.091 12.72 12.70 12.72 12.31 12.84 2,872,219 12.657 0.14%
2024-02-08 0 14.14 14.14 14.16 14.10 14.38 2,983,258 42,500,460 14.246 12.70 12.70 12.72 12.66 12.92 3,321,286 12.796 0.14%
2024-02-07 0 14.12 14.12 14.14 13.98 14.40 4,413,782 62,632,089 14.190 12.68 12.68 12.70 12.56 12.93 4,913,900 12.746 -0.84%
2024-02-06 0 14.24 14.20 14.24 13.78 14.24 4,103,848 57,949,313 14.121 12.79 12.75 12.79 12.38 12.79 4,568,848 12.684 2.89%
2024-02-05 0 13.84 13.84 13.86 13.58 14.10 4,296,002 59,433,850 13.835 12.43 12.43 12.45 12.20 12.66 4,782,775 12.427 -1.56%
2024-02-02 0 14.06 13.98 14.06 13.86 14.42 9,957,449 140,561,909 14.116 12.63 12.56 12.63 12.45 12.95 11,085,711 12.680 0.72%
2024-02-01 0 13.96 13.94 13.96 13.64 14.44 8,052,934 113,895,272 14.143 12.54 12.52 12.54 12.25 12.97 8,965,398 12.704 1.16%
2024-01-31 0 13.80 13.78 13.80 13.48 13.92 17,539,040 241,512,988 13.770 12.40 12.38 12.40 12.11 12.50 19,526,359 12.369 0.58%
2024-01-30 0 13.72 13.72 13.74 13.56 13.96 6,060,120 83,425,981 13.766 12.32 12.32 12.34 12.18 12.54 6,746,782 12.365 -0.72%
2024-01-29 0 13.82 13.82 13.84 13.64 14.04 8,831,205 122,327,775 13.852 12.41 12.41 12.43 12.25 12.61 9,831,854 12.442 1.47%
2024-01-26 0 13.62 13.62 13.64 13.50 13.98 7,378,916 101,545,939 13.762 12.23 12.23 12.25 12.13 12.56 8,215,009 12.361 -3.40%
2024-01-25 0 14.10 14.08 14.10 13.12 14.18 11,454,840 158,739,224 13.858 12.66 12.65 12.66 11.78 12.74 12,752,769 12.447 6.17%
2024-01-24 0 13.28 13.26 13.28 12.60 13.28 27,204,380 354,139,028 13.018 11.93 11.91 11.93 11.32 11.93 30,286,863 11.693 6.07%
2024-01-23 0 12.52 12.52 12.54 12.20 12.68 7,893,738 98,897,219 12.529 11.25 11.25 11.26 10.96 11.39 8,788,164 11.253 0.32%
2024-01-22 0 12.48 12.46 12.48 12.28 12.92 10,003,685 126,675,864 12.663 11.21 11.19 11.21 11.03 11.61 11,137,186 11.374 -2.50%
2024-01-19 0 12.80 12.78 12.80 12.62 13.34 15,693,198 202,634,235 12.912 11.50 11.48 11.50 11.34 11.98 17,471,368 11.598 -3.18%
2024-01-18 0 13.22 13.20 13.22 13.16 13.52 19,742,177 263,529,680 13.349 11.87 11.86 11.87 11.82 12.14 21,979,130 11.990 -3.50%
2024-01-17 0 13.70 13.70 13.72 13.58 14.36 13,154,387 182,554,249 13.878 12.31 12.31 12.32 12.20 12.90 14,644,889 12.465 -4.60%
2024-01-16 0 14.36 14.34 14.36 14.08 14.82 11,675,903 169,151,401 14.487 12.90 12.88 12.90 12.65 13.31 12,998,880 13.013 0.56%
2024-01-15 0 14.28 14.26 14.28 13.82 14.36 11,442,122 160,725,461 14.047 12.83 12.81 12.83 12.41 12.90 12,738,610 12.617 2.44%
2024-01-12 0 13.94 13.92 13.94 13.52 14.02 7,937,040 109,486,917 13.794 12.52 12.50 12.52 12.14 12.59 8,836,373 12.390 2.65%
2024-01-11 0 13.58 13.58 13.60 13.26 13.74 4,937,121 67,155,521 13.602 12.20 12.20 12.22 11.91 12.34 5,496,538 12.218 2.57%
2024-01-10 0 13.24 13.22 13.24 13.18 13.44 4,358,000 57,830,774 13.270 11.89 11.87 11.89 11.84 12.07 4,851,798 11.919 -0.60%
2024-01-09 0 13.32 13.30 13.32 13.24 13.54 5,451,400 72,791,763 13.353 11.96 11.95 11.96 11.89 12.16 6,069,089 11.994 0.45%
2024-01-08 0 13.26 13.24 13.26 13.16 13.90 4,840,767 64,851,672 13.397 11.91 11.89 11.91 11.82 12.49 5,389,266 12.033 -2.64%
2024-01-05 0 13.62 13.58 13.62 13.34 13.78 9,172,443 124,689,813 13.594 12.23 12.20 12.23 11.98 12.38 10,211,757 12.210 1.64%
2024-01-04 0 13.40 13.36 13.40 13.00 13.46 7,430,908 98,537,563 13.261 12.04 12.00 12.04 11.68 12.09 8,272,892 11.911 2.29%
2024-01-03 0 13.10 13.06 13.10 12.92 13.32 4,826,884 63,425,945 13.140 11.77 11.73 11.77 11.61 11.96 5,373,810 11.803 -0.76%
2024-01-02 0 13.20 13.18 13.20 12.90 13.40 3,523,415 46,502,476 13.198 11.86 11.84 11.86 11.59 12.04 3,922,647 11.855 1.23%
2023-12-29 0 13.04 13.04 13.06 12.74 13.06 4,361,755 56,496,588 12.953 11.71 11.71 11.73 11.44 11.73 4,855,978 11.634 1.09%
2023-12-28 0 12.90 12.90 12.94 12.66 13.00 7,769,295 100,056,833 12.878 11.59 11.59 11.62 11.37 11.68 8,649,621 11.568 0.94%
2023-12-27 0 12.78 12.78 12.80 12.70 12.94 9,264,455 118,477,332 12.788 11.48 11.48 11.50 11.41 11.62 10,314,195 11.487 0.63%
2023-12-22 0 12.70 12.70 12.72 12.62 12.92 6,589,564 84,147,953 12.770 11.41 11.41 11.43 11.34 11.61 7,336,216 11.470 -0.78%
2023-12-21 0 12.80 12.80 12.82 12.68 12.88 8,876,390 113,624,436 12.801 11.50 11.50 11.52 11.39 11.57 9,882,159 11.498 -0.31%
2023-12-20 0 12.84 12.80 12.84 12.78 13.20 8,359,462 108,425,026 12.970 11.53 11.50 11.53 11.48 11.86 9,306,659 11.650 -1.08%
2023-12-19 0 12.98 12.98 13.00 12.72 13.04 6,574,804 84,969,263 12.923 11.66 11.66 11.68 11.43 11.71 7,319,784 11.608 -0.46%
2023-12-18 0 13.04 13.04 13.06 12.82 13.26 9,305,091 121,761,137 13.085 11.71 11.71 11.73 11.52 11.91 10,359,435 11.754 -0.91%
2023-12-15 0 13.16 13.14 13.16 13.08 13.40 10,251,665 135,371,573 13.205 11.82 11.80 11.82 11.75 12.04 11,413,264 11.861 -0.45%
2023-12-14 0 13.22 13.20 13.22 13.04 13.78 7,971,965 105,904,048 13.285 11.87 11.86 11.87 11.71 12.38 8,875,255 11.933 -3.36%
2023-12-13 0 13.68 13.66 13.68 13.46 13.72 5,924,556 80,818,840 13.641 12.29 12.27 12.29 12.09 12.32 6,595,858 12.253 -0.58%
2023-12-12 0 13.76 13.74 13.76 13.44 13.78 7,116,302 97,124,108 13.648 12.36 12.34 12.36 12.07 12.38 7,922,638 12.259 1.78%
2023-12-11 0 13.52 13.52 13.54 13.16 13.54 5,082,600 68,175,296 13.413 12.14 12.14 12.16 11.82 12.16 5,658,501 12.048 0.90%
2023-12-08 0 13.40 13.38 13.40 13.30 13.70 6,348,000 85,639,298 13.491 12.04 12.02 12.04 11.95 12.31 7,067,281 12.118 -1.47%
2023-12-07 0 13.60 13.58 13.60 13.36 13.70 6,927,252 93,593,126 13.511 12.22 12.20 12.22 12.00 12.31 7,712,167 12.136 -1.16%
2023-12-06 0 13.76 13.74 13.76 13.40 13.86 8,706,544 119,320,252 13.705 12.36 12.34 12.36 12.04 12.45 9,693,068 12.310 1.03%
2023-12-05 0 13.62 13.60 13.62 13.46 13.78 8,391,000 114,113,690 13.600 12.23 12.22 12.23 12.09 12.38 9,341,770 12.215 -0.73%
2023-12-04 0 13.72 13.70 13.72 13.40 13.74 7,905,688 107,378,364 13.582 12.32 12.31 12.32 12.04 12.34 8,801,468 12.200 1.93%
2023-12-01 0 13.46 13.46 13.48 13.34 14.24 17,146,750 232,746,596 13.574 12.09 12.09 12.11 11.98 12.79 19,089,620 12.192 -6.27%
2023-11-30 0 14.36 14.36 14.38 14.06 14.58 14,801,253 212,054,893 14.327 12.90 12.90 12.92 12.63 13.10 16,478,358 12.869 -1.10%
2023-11-29 0 14.52 14.50 14.52 14.42 14.74 7,274,570 105,860,500 14.552 13.04 13.02 13.04 12.95 13.24 8,098,839 13.071 -0.41%
2023-11-28 0 14.58 14.56 14.58 14.14 14.68 17,947,607 258,489,513 14.402 13.10 13.08 13.10 12.70 13.19 19,981,220 12.937 1.67%
2023-11-27 0 14.34 14.32 14.34 14.16 14.44 13,526,716 194,219,299 14.358 12.88 12.86 12.88 12.72 12.97 15,059,406 12.897 -0.28%
2023-11-24 0 14.38 14.36 14.38 14.26 14.48 5,519,851 79,529,042 14.408 12.92 12.90 12.92 12.81 13.01 6,145,296 12.941 -0.42%
2023-11-23 0 14.44 14.40 14.44 14.08 14.50 7,644,690 109,225,177 14.288 12.97 12.93 12.97 12.65 13.02 8,510,897 12.834 2.12%
2023-11-22 0 14.14 14.12 14.14 14.04 14.40 7,900,649 112,438,299 14.232 12.70 12.68 12.70 12.61 12.93 8,795,858 12.783 -1.94%
2023-11-21 0 14.42 14.38 14.42 14.12 14.88 19,326,253 280,127,474 14.495 12.95 12.92 12.95 12.68 13.37 21,516,078 13.019 1.41%
2023-11-20 0 14.22 14.18 14.22 13.80 14.26 10,584,410 149,587,777 14.133 12.77 12.74 12.77 12.40 12.81 11,783,712 12.694 0.71%
2023-11-17 0 14.12 14.06 14.12 13.28 14.14 18,108,534 253,177,874 13.981 12.68 12.63 12.68 11.93 12.70 20,160,382 12.558 3.98%
2023-11-16 0 13.58 13.56 13.58 13.42 14.04 10,654,977 145,621,589 13.667 12.20 12.18 12.20 12.05 12.61 11,862,275 12.276 -0.44%
2023-11-15 0 13.64 13.62 13.64 13.00 13.68 14,492,337 195,315,814 13.477 12.25 12.23 12.25 11.68 12.29 16,134,439 12.106 5.74%
2023-11-14 0 12.90 12.88 12.90 12.86 13.24 8,436,320 109,594,196 12.991 11.59 11.57 11.59 11.55 11.89 9,392,225 11.669 -0.46%
2023-11-13 0 12.96 12.96 13.00 12.72 13.06 12,902,354 166,079,475 12.872 11.64 11.64 11.68 11.43 11.73 14,364,298 11.562 0.15%
2023-11-10 0 12.94 12.94 12.96 12.52 13.06 16,846,870 215,239,140 12.776 11.62 11.62 11.64 11.25 11.73 18,755,761 11.476 3.03%
2023-11-09 0 12.56 12.54 12.56 12.38 12.80 13,051,258 163,726,449 12.545 11.28 11.26 11.28 11.12 11.50 14,530,074 11.268 0.48%
2023-11-08 0 12.50 12.50 12.52 12.14 12.56 13,619,688 168,396,123 12.364 11.23 11.23 11.25 10.90 11.28 15,162,912 11.106 2.46%
2023-11-07 0 12.20 12.18 12.20 11.96 12.40 8,361,962 102,345,511 12.239 10.96 10.94 10.96 10.74 11.14 9,309,442 10.994 0.33%
2023-11-06 0 12.16 12.14 12.16 12.02 12.28 11,392,513 137,989,945 12.112 10.92 10.90 10.92 10.80 11.03 12,683,380 10.880 0.50%
2023-11-03 0 12.10 12.08 12.10 12.02 12.38 10,609,000 129,494,973 12.206 10.87 10.85 10.87 10.80 11.12 11,811,088 10.964 -2.42%
2023-11-02 0 12.40 12.40 12.42 11.86 12.56 13,463,784 166,341,907 12.355 11.14 11.14 11.16 10.65 11.28 14,989,343 11.097 3.16%
2023-11-01 0 12.02 12.02 12.04 11.28 12.12 10,241,600 121,295,003 11.843 10.80 10.80 10.81 10.13 10.89 11,402,059 10.638 2.74%
2023-10-31 0 11.70 11.70 11.72 11.54 11.94 8,493,792 99,302,503 11.691 10.51 10.51 10.53 10.37 10.72 9,456,209 10.501 -2.01%
2023-10-30 0 11.94 11.92 11.94 11.40 11.98 8,480,400 100,249,425 11.821 10.72 10.71 10.72 10.24 10.76 9,441,300 10.618 1.53%
2023-10-27 0 11.76 11.76 11.80 11.64 11.96 13,307,852 157,505,952 11.836 10.56 10.56 10.60 10.46 10.74 14,815,742 10.631 1.55%
2023-10-26 0 11.58 11.58 11.60 11.26 11.64 9,888,264 113,720,045 11.501 10.40 10.40 10.42 10.11 10.46 11,008,687 10.330 0.70%
2023-10-25 0 11.50 11.48 11.50 10.90 12.04 22,696,782 264,859,027 11.669 10.33 10.31 10.33 9.791 10.81 25,268,516 10.482 9.32%
2023-10-24 0 10.52 10.52 10.54 10.20 10.64 6,981,109 73,118,746 10.474 9.449 9.449 9.467 9.162 9.557 7,772,127 9.4078 -1.50%
2023-10-20 0 10.68 10.68 10.70 10.62 10.94 4,936,775 53,235,545 10.783 9.593 9.593 9.611 9.539 9.827 5,496,153 9.6860 -2.20%
2023-10-19 0 10.92 10.90 10.92 10.82 11.24 10,742,897 117,470,210 10.935 9.809 9.791 9.809 9.719 10.10 11,960,157 9.8218 -2.67%
2023-10-18 0 11.22 11.20 11.22 11.18 11.42 3,772,369 42,601,034 11.293 10.08 10.06 10.08 10.04 10.26 4,199,810 10.144 -0.36%
2023-10-17 0 11.26 11.22 11.26 11.14 11.34 6,324,400 71,036,498 11.232 10.11 10.08 10.11 10.01 10.19 7,041,007 10.089 0.90%
2023-10-16 0 11.16 11.16 11.18 11.14 11.50 14,499,276 163,571,391 11.281 10.02 10.02 10.04 10.01 10.33 16,142,165 10.133 0.36%
2023-10-13 0 11.12 11.12 11.14 10.98 11.22 6,021,500 67,048,867 11.135 9.988 9.988 10.01 9.862 10.08 6,703,786 10.002 0.54%
2023-10-12 0 11.06 11.04 11.06 10.50 11.20 8,589,079 93,717,104 10.911 9.934 9.916 9.934 9.431 10.06 9,562,293 9.8007 4.54%
2023-10-11 0 10.58 10.58 10.60 10.34 10.80 10,097,319 107,391,396 10.636 9.503 9.503 9.521 9.288 9.701 11,241,429 9.5532 2.72%
2023-10-10 0 10.30 10.30 10.32 10.30 10.56 8,914,300 92,867,350 10.418 9.252 9.252 9.270 9.252 9.485 9,924,364 9.3575 -0.77%
2023-10-09 0 10.38 10.38 10.40 10.30 10.58 2,811,094 29,412,572 10.463 9.324 9.324 9.342 9.252 9.503 3,129,614 9.3981 1.57%
2023-10-06 0 10.22 10.20 10.22 9.920 10.28 1,212,586 12,330,494 10.169 9.180 9.162 9.180 8.910 9.234 1,349,982 9.1338 3.13%
2023-10-05 0 9.910 9.910 9.920 9.650 10.04 2,247,000 22,358,246 9.9503 8.901 8.901 8.910 8.668 9.018 2,501,604 8.9376 -1.29%
2023-10-04 0 10.04 10.02 10.04 9.860 10.10 3,309,000 33,080,164 9.9970 9.018 9.000 9.018 8.856 9.072 3,683,937 8.9796 0.90%
2023-10-03 0 9.950 9.950 9.960 9.740 10.58 5,413,114 53,897,783 9.9569 8.937 8.937 8.946 8.749 9.503 6,026,465 8.9435 -6.66%
2023-09-29 0 10.66 10.66 10.68 9.560 10.72 22,165,694 227,190,780 10.250 9.575 9.575 9.593 8.587 9.629 24,677,252 9.2065 1.14%
2023-09-28 0 10.54 10.54 10.56 10.44 10.70 5,980,055 63,211,894 10.570 9.467 9.467 9.485 9.377 9.611 6,657,645 9.4946 0.25%
2023-09-27 0 10.76 10.72 10.76 10.68 10.96 5,793,220 62,506,543 10.790 9.443 9.408 9.443 9.373 9.619 6,600,859 9.4695 -0.92%
2023-09-26 0 10.86 10.86 10.88 10.78 11.02 6,595,460 72,070,881 10.927 9.531 9.531 9.549 9.461 9.672 7,514,940 9.5903 0.74%
2023-09-25 0 10.78 10.78 10.80 10.72 11.00 8,849,590 95,843,739 10.830 9.461 9.461 9.479 9.408 9.654 10,083,320 9.5052 -0.55%
2023-09-22 0 10.84 10.84 10.86 10.50 10.88 7,993,090 85,864,830 10.742 9.514 9.514 9.531 9.215 9.549 9,107,415 9.4280 2.65%
2023-09-21 0 10.56 10.54 10.56 10.48 10.76 7,985,218 84,681,507 10.605 9.268 9.250 9.268 9.198 9.443 9,098,445 9.3073 -1.49%
2023-09-20 0 10.72 10.72 10.74 10.62 10.76 5,032,657 53,860,918 10.702 9.408 9.408 9.426 9.321 9.443 5,734,265 9.3928 0.37%
2023-09-19 0 10.68 10.68 10.70 10.46 10.74 2,431,705 25,953,763 10.673 9.373 9.373 9.391 9.180 9.426 2,770,711 9.3672 0.75%
2023-09-18 0 10.60 10.52 10.60 10.52 10.72 4,739,865 50,248,440 10.601 9.303 9.233 9.303 9.233 9.408 5,400,654 9.3041 0.00%
2023-09-15 0 10.60 10.58 10.60 10.56 10.80 5,435,039 57,691,502 10.615 9.303 9.285 9.303 9.268 9.479 6,192,743 9.3160 -1.67%
2023-09-14 0 10.78 10.74 10.78 10.54 10.84 7,259,200 77,664,023 10.699 9.461 9.426 9.461 9.250 9.514 8,271,212 9.3897 0.94%
2023-09-13 0 10.68 10.66 10.68 10.62 10.96 5,811,160 62,312,734 10.723 9.373 9.356 9.373 9.321 9.619 6,621,300 9.4110 -1.29%
2023-09-12 0 10.82 10.82 10.84 10.74 10.98 4,377,224 47,434,756 10.837 9.496 9.496 9.514 9.426 9.637 4,987,457 9.5108 0.00%
2023-09-11 0 10.82 10.82 10.84 10.44 10.92 6,113,450 65,632,481 10.736 9.496 9.496 9.514 9.163 9.584 6,965,732 9.4222 1.88%
2023-09-07 0 10.62 10.60 10.62 10.46 10.68 5,826,000 61,854,439 10.617 9.321 9.303 9.321 9.180 9.373 6,638,209 9.3179 -0.19%
2023-09-06 0 10.64 10.64 10.66 10.56 10.72 3,881,000 41,277,662 10.636 9.338 9.338 9.356 9.268 9.408 4,422,054 9.3345 0.19%
2023-09-05 0 10.62 10.62 10.64 10.60 10.80 3,978,000 42,574,712 10.703 9.321 9.321 9.338 9.303 9.479 4,532,577 9.3930 -1.30%
2023-09-04 0 10.76 10.76 10.78 10.32 10.84 7,546,652 80,232,480 10.632 9.443 9.443 9.461 9.057 9.514 8,598,738 9.3307 5.70%
2023-08-31 0 10.18 10.16 10.18 9.970 10.28 8,310,635 84,534,563 10.172 8.934 8.917 8.934 8.750 9.022 9,469,229 8.9273 2.31%
2023-08-30 0 9.950 9.950 9.960 9.860 10.02 1,841,582 18,295,113 9.9345 8.733 8.733 8.741 8.654 8.794 2,098,319 8.7189 0.10%
2023-08-29 0 9.940 9.940 9.970 9.670 9.990 2,583,895 25,594,766 9.9055 8.724 8.724 8.750 8.487 8.768 2,944,118 8.6935 1.84%
2023-08-28 0 9.760 9.750 9.760 9.760 10.08 4,892,000 48,270,891 9.8673 8.566 8.557 8.566 8.566 8.847 5,573,999 8.6600 1.56%
2023-08-25 0 9.610 9.610 9.620 9.400 9.690 6,253,941 59,857,896 9.5712 8.434 8.434 8.443 8.250 8.504 7,125,809 8.4002 0.84%
2023-08-24 0 9.530 9.530 9.540 9.380 9.580 7,086,050 67,170,011 9.4792 8.364 8.364 8.373 8.232 8.408 8,073,923 8.3194 0.42%
2023-08-23 0 9.490 9.480 9.490 9.380 9.600 6,020,000 57,082,267 9.4821 8.329 8.320 8.329 8.232 8.425 6,859,254 8.3219 -0.11%
2023-08-22 0 9.500 9.500 9.510 9.360 9.670 7,079,399 67,049,518 9.4711 8.338 8.338 8.346 8.215 8.487 8,066,345 8.3123 0.00%
2023-08-21 0 9.500 9.500 9.510 9.500 9.710 2,878,475 27,579,097 9.5811 8.338 8.338 8.346 8.338 8.522 3,279,766 8.4089 -1.86%
2023-08-18 0 9.680 9.680 9.690 9.650 9.980 8,306,196 81,327,492 9.7912 8.496 8.496 8.504 8.469 8.759 9,464,171 8.5932 -2.62%
2023-08-17 0 9.940 9.920 9.940 9.580 9.970 4,759,000 46,747,043 9.8229 8.724 8.706 8.724 8.408 8.750 5,422,457 8.6210 1.95%
2023-08-16 0 9.750 9.750 9.760 9.640 9.990 9,209,290 91,488,686 9.9344 8.557 8.557 8.566 8.461 8.768 10,493,166 8.7189 -2.50%
2023-08-15 0 10.00 9.980 10.00 9.950 10.20 3,098,848 31,144,901 10.050 8.776 8.759 8.776 8.733 8.952 3,530,862 8.8208 -0.99%
2023-08-14 0 10.10 10.10 10.12 9.900 10.24 6,207,603 62,681,509 10.098 8.864 8.864 8.882 8.689 8.987 7,073,011 8.8621 -1.56%
2023-08-11 0 10.26 10.24 10.26 10.14 10.60 3,908,815 40,170,944 10.277 9.005 8.987 9.005 8.899 9.303 4,453,747 9.0196 -3.02%
2023-08-10 0 10.58 10.56 10.58 10.40 10.60 3,147,882 33,127,282 10.524 9.285 9.268 9.285 9.128 9.303 3,586,731 9.2361 0.19%
2023-08-09 0 10.56 10.56 10.58 10.52 10.74 4,145,884 44,001,440 10.613 9.268 9.268 9.285 9.233 9.426 4,723,866 9.3147 -0.19%
2023-08-08 0 10.58 10.58 10.62 10.54 10.84 7,426,000 78,984,972 10.636 9.285 9.285 9.321 9.250 9.514 8,461,266 9.3349 -2.40%
2023-08-07 0 10.84 10.84 10.86 10.74 10.98 3,800,661 41,262,562 10.857 9.514 9.514 9.531 9.426 9.637 4,330,515 9.5283 -1.28%
2023-08-04 0 10.98 10.98 11.00 10.88 11.24 4,234,098 46,512,752 10.985 9.637 9.637 9.654 9.549 9.865 4,824,378 9.6412 0.18%
2023-08-03 0 10.96 10.96 10.98 10.82 11.04 4,705,597 51,503,910 10.945 9.619 9.619 9.637 9.496 9.689 5,361,609 9.6061 -1.08%
2023-08-02 0 11.08 11.06 11.08 10.90 11.34 8,760,822 97,342,921 11.111 9.724 9.707 9.724 9.566 9.953 9,982,177 9.7517 -0.54%
2023-08-01 0 11.14 11.12 11.14 11.02 11.54 8,134,557 91,221,401 11.214 9.777 9.759 9.777 9.672 10.13 9,268,604 9.8420 -3.13%
2023-07-31 0 11.50 11.50 11.52 11.36 11.80 9,889,828 114,414,105 11.569 10.09 10.09 10.11 9.970 10.36 11,268,579 10.153 1.41%
2023-07-28 0 11.34 11.34 11.36 10.82 11.40 9,335,900 105,143,942 11.262 9.953 9.953 9.970 9.496 10.01 10,637,427 9.8843 3.58%
2023-07-27 0 11.12 11.10 11.12 11.08 11.34 3,743,674 41,846,348 11.178 9.609 9.591 9.609 9.574 9.799 4,332,559 9.6586 -1.24%
2023-07-26 0 11.26 11.24 11.26 11.10 11.36 9,311,682 104,690,182 11.243 9.730 9.712 9.730 9.591 9.816 10,776,422 9.7147 -0.88%
2023-07-25 0 11.36 11.34 11.36 11.28 11.50 8,437,939 95,920,078 11.368 9.816 9.799 9.816 9.747 9.937 9,765,238 9.8226 1.61%
2023-07-24 0 11.18 11.18 11.20 11.12 11.40 3,582,492 40,206,688 11.223 9.660 9.660 9.678 9.609 9.851 4,146,023 9.6977 -1.58%
2023-07-21 0 11.36 11.32 11.36 11.00 11.38 4,043,176 45,675,741 11.297 9.816 9.781 9.816 9.505 9.833 4,679,173 9.7615 0.35%
2023-07-20 0 11.32 11.32 11.34 11.24 11.70 5,507,116 62,477,773 11.345 9.781 9.781 9.799 9.712 10.11 6,373,393 9.8029 -0.35%
2023-07-19 0 11.36 11.34 11.36 11.24 11.36 6,730,383 76,138,101 11.313 9.816 9.799 9.816 9.712 9.816 7,789,081 9.7750 -0.35%
2023-07-18 0 11.40 11.38 11.40 11.38 11.54 5,360,545 61,352,858 11.445 9.851 9.833 9.851 9.833 9.971 6,203,766 9.8896 -0.35%
2023-07-14 0 11.44 11.42 11.44 11.12 11.56 9,839,633 111,974,469 11.380 9.885 9.868 9.885 9.609 9.989 11,387,420 9.8332 0.70%
2023-07-13 0 11.36 11.34 11.36 11.30 11.62 9,148,000 104,185,514 11.389 9.816 9.799 9.816 9.764 10.04 10,586,992 9.8409 -1.39%
2023-07-12 0 11.52 11.52 11.54 11.38 11.78 7,248,178 83,610,843 11.535 9.954 9.954 9.971 9.833 10.18 8,388,326 9.9675 -2.37%
2023-07-11 0 11.80 11.74 11.80 11.26 11.82 9,336,731 108,457,713 11.616 10.20 10.14 10.20 9.730 10.21 10,805,411 10.037 3.87%
2023-07-10 0 11.36 11.36 11.38 11.28 11.60 6,390,927 72,948,953 11.414 9.816 9.816 9.833 9.747 10.02 7,396,228 9.8630 -1.05%
2023-07-07 0 11.48 11.48 11.52 11.36 11.98 8,436,000 97,482,569 11.556 9.920 9.920 9.954 9.816 10.35 9,762,994 9.9849 -2.88%
2023-07-06 0 11.82 11.82 11.84 11.62 11.92 4,268,148 50,280,615 11.780 10.21 10.21 10.23 10.04 10.30 4,939,533 10.179 -1.01%
2023-07-05 0 11.94 11.92 11.94 11.86 12.16 4,091,833 48,892,497 11.949 10.32 10.30 10.32 10.25 10.51 4,735,484 10.325 -1.97%
2023-07-04 0 12.18 12.18 12.22 12.08 12.26 3,205,000 39,036,621 12.180 10.52 10.52 10.56 10.44 10.59 3,709,151 10.524 0.33%
2023-07-03 0 12.14 12.14 12.16 11.80 12.26 8,250,089 100,168,018 12.141 10.49 10.49 10.51 10.20 10.59 9,547,839 10.491 5.75%
2023-06-30 0 11.48 11.46 11.48 11.36 11.64 7,015,151 80,753,471 11.511 9.920 9.902 9.920 9.816 10.06 8,118,643 9.9467 0.88%
2023-06-29 0 11.38 11.36 11.38 11.28 11.56 2,619,248 29,836,048 11.391 9.833 9.816 9.833 9.747 9.989 3,031,259 9.8428 -1.56%
2023-06-28 0 11.56 11.54 11.56 11.08 11.66 3,249,202 37,422,621 11.517 9.989 9.971 9.989 9.574 10.08 3,760,306 9.9520 1.76%
2023-06-27 0 11.36 11.36 11.38 11.12 11.52 3,213,284 36,532,673 11.369 9.816 9.816 9.833 9.609 9.954 3,718,738 9.8239 1.97%
2023-06-26 0 11.14 11.14 11.16 10.94 11.36 7,599,645 84,580,892 11.130 9.626 9.626 9.643 9.453 9.816 8,795,079 9.6168 2.39%
2023-06-23 0 10.88 10.88 10.90 10.70 11.38 5,344,928 58,040,072 10.859 9.401 9.401 9.418 9.246 9.833 6,185,692 9.3830 -4.73%
2023-06-21 0 11.42 11.42 11.44 11.34 11.68 6,618,134 75,715,323 11.441 9.868 9.868 9.885 9.799 10.09 7,659,175 9.8856 -2.23%
2023-06-20 0 11.68 11.64 11.68 11.46 11.84 4,433,342 51,583,397 11.635 10.09 10.06 10.09 9.902 10.23 5,130,712 10.054 -0.34%
2023-06-19 0 11.72 11.70 11.72 11.52 11.78 2,637,962 30,656,226 11.621 10.13 10.11 10.13 9.954 10.18 3,052,917 10.042 -1.18%
2023-06-16 0 11.86 11.82 11.86 11.74 11.92 4,801,026 56,913,220 11.854 10.25 10.21 10.25 10.14 10.30 5,556,234 10.243 1.02%
2023-06-15 0 11.74 11.70 11.74 11.34 11.78 9,208,429 106,423,982 11.557 10.14 10.11 10.14 9.799 10.18 10,656,927 9.9864 2.98%
2023-06-14 0 11.40 11.38 11.40 11.30 11.60 4,027,685 46,073,306 11.439 9.851 9.833 9.851 9.764 10.02 4,661,245 9.8843 -0.87%
2023-06-13 0 11.50 11.48 11.50 11.20 11.58 5,424,743 61,925,158 11.415 9.937 9.920 9.937 9.678 10.01 6,278,062 9.8637 2.68%
2023-06-12 0 11.20 11.20 11.22 10.98 11.28 5,046,610 56,359,256 11.168 9.678 9.678 9.695 9.488 9.747 5,840,448 9.6498 0.54%
2023-06-09 0 11.14 11.14 11.16 10.86 11.24 5,657,100 62,780,362 11.098 9.626 9.626 9.643 9.384 9.712 6,546,969 9.5892 1.27%
2023-06-08 0 11.00 11.00 11.02 10.68 11.04 7,697,742 83,849,157 10.893 9.505 9.505 9.522 9.228 9.539 8,908,607 9.4122 1.48%
2023-06-07 0 10.84 10.82 10.84 10.62 10.90 4,571,385 49,352,363 10.796 9.367 9.349 9.367 9.177 9.418 5,290,470 9.3285 1.31%
2023-06-06 0 10.70 10.70 10.74 10.62 11.12 6,207,969 67,093,051 10.808 9.246 9.246 9.280 9.177 9.609 7,184,491 9.3386 -2.90%
2023-06-05 0 11.02 11.02 11.06 10.96 11.16 8,052,049 88,979,740 11.051 9.522 9.522 9.557 9.470 9.643 9,318,647 9.5486 0.92%
2023-06-02 0 10.92 10.88 10.92 10.80 11.10 6,718,079 73,667,676 10.966 9.436 9.401 9.436 9.332 9.591 7,774,842 9.4751 1.49%
2023-06-01 0 10.76 10.74 10.76 10.34 10.96 8,585,169 92,434,069 10.767 9.297 9.280 9.297 8.935 9.470 9,935,627 9.3033 1.13%
2023-05-31 0 10.64 10.62 10.64 10.52 10.80 15,424,926 164,146,214 10.642 9.194 9.177 9.194 9.090 9.332 17,851,287 9.1952 -1.48%
2023-05-30 0 10.80 10.80 10.86 9.660 10.92 15,630,200 162,956,872 10.426 9.332 9.332 9.384 8.347 9.436 18,088,851 9.0087 0.56%
2023-05-29 0 10.74 10.74 10.80 10.72 11.08 5,886,286 63,933,631 10.861 9.280 9.280 9.332 9.263 9.574 6,812,206 9.3852 -2.54%
2023-05-25 0 11.02 11.02 11.04 10.94 11.30 7,777,900 86,092,047 11.069 9.522 9.522 9.539 9.453 9.764 9,001,374 9.5643 -2.99%
2023-05-24 0 11.36 11.34 11.36 11.24 11.56 5,425,115 61,956,554 11.420 9.816 9.799 9.816 9.712 9.989 6,278,493 9.8681 -1.73%
2023-05-23 0 11.56 11.56 11.60 11.50 11.86 3,294,176 38,336,426 11.638 9.989 9.989 10.02 9.937 10.25 3,812,354 10.056 -1.37%
2023-05-22 0 11.72 11.70 11.72 11.64 11.90 2,667,625 31,368,670 11.759 10.13 10.11 10.13 10.06 10.28 3,087,246 10.161 -0.34%
2023-05-19 0 11.76 11.74 11.76 11.58 11.92 11,403,600 134,195,496 11.768 10.16 10.14 10.16 10.01 10.30 13,197,401 10.168 -2.49%
2023-05-18 0 12.06 12.06 12.08 11.90 12.16 6,585,048 79,254,274 12.035 10.42 10.42 10.44 10.28 10.51 7,620,885 10.400 -0.17%
2023-05-17 0 12.08 12.06 12.08 12.00 12.32 6,502,500 78,851,265 12.126 10.44 10.42 10.44 10.37 10.65 7,525,352 10.478 -1.79%
2023-05-16 0 12.30 12.28 12.30 12.08 12.38 4,531,432 55,599,565 12.270 10.63 10.61 10.63 10.44 10.70 5,244,232 10.602 0.49%
2023-05-15 0 12.24 12.24 12.28 12.04 12.52 7,604,364 92,928,303 12.220 10.58 10.58 10.61 10.40 10.82 8,800,540 10.559 2.17%
2023-05-12 0 11.98 11.98 12.02 11.92 12.52 15,807,425 192,076,812 12.151 10.35 10.35 10.39 10.30 10.82 18,293,954 10.499 -5.37%
2023-05-11 0 12.66 12.64 12.66 12.48 13.00 10,095,615 127,727,203 12.652 10.94 10.92 10.94 10.78 11.23 11,683,668 10.932 -1.40%
2023-05-10 0 12.84 12.84 12.90 12.74 13.12 9,663,699 124,359,808 12.869 11.09 11.09 11.15 11.01 11.34 11,183,811 11.120 -1.83%
2023-05-09 0 13.08 13.06 13.08 12.94 13.34 10,118,000 132,830,726 13.128 11.30 11.28 11.30 11.18 11.53 11,709,575 11.344 -1.51%
2023-05-08 0 13.28 13.26 13.28 13.24 13.42 8,135,760 108,332,221 13.316 11.47 11.46 11.47 11.44 11.60 9,415,526 11.506 0.00%
2023-05-05 0 13.28 13.28 13.30 13.24 13.46 12,906,777 172,054,622 13.331 11.47 11.47 11.49 11.44 11.63 14,937,030 11.519 -2.35%
2023-05-04 0 13.60 13.60 13.62 12.30 13.70 22,302,940 295,351,460 13.243 11.75 11.75 11.77 10.63 11.84 25,811,221 11.443 10.93%
2023-05-03 0 12.26 12.26 12.28 12.04 12.32 2,773,540 33,983,019 12.253 10.59 10.59 10.61 10.40 10.65 3,209,821 10.587 1.32%
2023-05-02 0 12.10 12.06 12.10 11.82 12.24 2,701,974 32,513,030 12.033 10.46 10.42 10.46 10.21 10.58 3,126,998 10.398 4.67%
2023-04-28 0 11.56 11.56 11.60 11.46 11.66 4,512,894 52,188,912 11.564 9.989 9.989 10.02 9.902 10.08 5,222,778 9.9926 1.23%
2023-04-27 0 11.42 11.40 11.42 11.28 11.44 1,545,909 17,560,872 11.360 9.868 9.851 9.868 9.747 9.885 1,789,082 9.8156 0.35%
2023-04-26 0 11.38 11.38 11.40 11.10 11.54 6,236,058 70,896,651 11.369 9.833 9.833 9.851 9.591 9.971 7,216,998 9.8236 0.71%
2023-04-25 0 11.30 11.30 11.32 11.24 11.58 4,592,200 52,144,145 11.355 9.764 9.764 9.781 9.712 10.01 5,314,559 9.8116 -2.42%
2023-04-24 0 11.58 11.56 11.58 11.48 11.72 3,892,325 45,011,108 11.564 10.01 9.989 10.01 9.920 10.13 4,504,593 9.9923 0.17%
2023-04-21 0 11.56 11.54 11.56 11.48 12.02 6,435,535 75,201,201 11.685 9.989 9.971 9.989 9.920 10.39 7,447,853 10.097 -3.02%
2023-04-20 0 11.92 11.90 11.92 11.80 12.02 3,070,333 36,544,495 11.902 10.30 10.28 10.30 10.20 10.39 3,553,300 10.285 0.34%
2023-04-19 0 11.88 11.88 11.92 11.88 12.12 6,773,040 80,980,338 11.956 10.27 10.27 10.30 10.27 10.47 7,838,448 10.331 -2.46%
2023-04-18 0 12.18 12.16 12.18 12.04 12.22 6,345,602 77,104,383 12.151 10.52 10.51 10.52 10.40 10.56 7,343,773 10.499 0.16%
2023-04-17 0 12.16 12.12 12.16 11.90 12.24 7,830,000 94,959,655 12.128 10.51 10.47 10.51 10.28 10.58 9,061,669 10.479 1.16%
2023-04-14 0 12.02 12.00 12.02 11.88 12.06 5,738,573 68,697,470 11.971 10.39 10.37 10.39 10.27 10.42 6,641,258 10.344 0.84%
2023-04-13 0 11.92 11.90 11.92 11.78 12.22 6,266,118 74,753,170 11.930 10.30 10.28 10.30 10.18 10.56 7,251,787 10.308 -2.45%
2023-04-12 0 12.22 12.20 12.22 12.18 12.34 3,269,306 39,951,751 12.220 10.56 10.54 10.56 10.52 10.66 3,783,572 10.559 -0.81%
2023-04-11 0 12.32 12.32 12.34 12.10 12.50 10,918,033 133,905,710 12.265 10.65 10.65 10.66 10.46 10.80 12,635,454 10.598 -1.12%
2023-04-06 0 12.46 12.44 12.46 12.22 12.62 5,252,154 65,339,502 12.441 10.77 10.75 10.77 10.56 10.90 6,078,325 10.750 -1.27%
2023-04-04 0 12.62 12.60 12.62 12.56 12.82 5,607,545 71,059,167 12.672 10.90 10.89 10.90 10.85 11.08 6,489,619 10.950 -1.56%
2023-04-03 0 12.82 12.76 12.82 12.58 12.90 4,170,148 53,153,597 12.746 11.08 11.03 11.08 10.87 11.15 4,826,118 11.014 1.75%
2023-03-31 0 12.60 12.58 12.62 12.52 12.96 7,255,020 92,262,947 12.717 10.89 10.87 10.90 10.82 11.20 8,396,244 10.989 1.45%
2023-03-30 0 12.42 12.36 12.42 12.20 12.48 6,172,064 76,204,619 12.347 10.73 10.68 10.73 10.54 10.78 7,142,938 10.669 -0.48%
2023-03-29 0 12.48 12.44 12.48 12.30 12.54 4,732,938 58,843,734 12.433 10.78 10.75 10.78 10.63 10.84 5,477,435 10.743 1.79%
2023-03-28 0 12.26 12.26 12.28 11.84 12.42 9,303,606 114,112,498 12.265 10.59 10.59 10.61 10.23 10.73 10,767,075 10.598 3.20%
2023-03-27 0 11.88 11.84 11.88 11.50 12.00 6,219,000 73,515,705 11.821 10.27 10.23 10.27 9.937 10.37 7,197,257 10.214 2.24%
2023-03-24 0 11.62 11.62 11.64 11.58 11.92 13,921,250 162,628,149 11.682 10.04 10.04 10.06 10.01 10.30 16,111,081 10.094 -1.19%
2023-03-23 0 11.76 11.76 11.78 11.64 11.98 8,861,870 104,375,407 11.778 10.16 10.16 10.18 10.06 10.35 10,255,854 10.177 -0.68%
2023-03-22 0 11.84 11.82 11.84 11.74 11.96 15,390,423 182,753,069 11.874 10.23 10.21 10.23 10.14 10.33 17,811,357 10.260 2.25%
2023-03-21 0 11.58 11.54 11.58 11.34 11.60 4,587,615 52,685,618 11.484 10.01 9.971 10.01 9.799 10.02 5,309,253 9.9234 1.22%
2023-03-20 0 11.44 11.42 11.44 11.38 11.76 3,988,800 46,001,556 11.533 9.885 9.868 9.885 9.833 10.16 4,616,243 9.9651 -3.21%
2023-03-17 0 11.82 11.76 11.82 11.64 12.10 17,827,896 209,504,087 11.751 10.21 10.16 10.21 10.06 10.46 20,632,247 10.154 2.60%
2023-03-16 0 11.52 11.50 11.52 11.40 11.70 6,759,479 78,021,164 11.542 9.954 9.937 9.954 9.851 10.11 7,822,754 9.9736 -1.54%
2023-03-15 0 11.70 11.62 11.70 11.22 11.70 8,753,007 101,248,706 11.567 10.11 10.04 10.11 9.695 10.11 10,129,866 9.9951 4.84%
2023-03-14 0 11.16 11.14 11.16 11.04 11.40 9,231,774 103,213,951 11.180 9.643 9.626 9.643 9.539 9.851 10,683,944 9.6607 0.72%
2023-03-13 0 11.08 11.06 11.08 10.94 11.24 6,880,533 76,222,372 11.078 9.574 9.557 9.574 9.453 9.712 7,962,850 9.5722 -0.36%
2023-03-10 0 11.12 11.06 11.12 10.90 11.22 8,534,502 94,938,998 11.124 9.609 9.557 9.609 9.418 9.695 9,876,990 9.6121 -2.11%
2023-03-09 0 11.36 11.32 11.36 11.26 11.50 9,201,460 104,516,512 11.359 9.816 9.781 9.816 9.730 9.937 10,648,862 9.8148 1.25%
2023-03-08 0 11.22 11.20 11.22 11.10 11.40 3,657,001 41,136,588 11.249 9.695 9.678 9.695 9.591 9.851 4,232,252 9.7198 -2.43%
2023-03-07 0 11.50 11.48 11.50 11.32 12.02 13,485,887 156,668,451 11.617 9.937 9.920 9.937 9.781 10.39 15,607,235 10.038 -1.71%
2023-03-06 0 11.70 11.70 11.72 11.60 12.34 13,497,417 159,309,849 11.803 10.11 10.11 10.13 10.02 10.66 15,620,578 10.199 -4.10%
2023-03-03 0 12.20 12.18 12.20 12.08 12.38 6,342,069 77,425,088 12.208 10.54 10.52 10.54 10.44 10.70 7,339,685 10.549 0.00%
2023-03-02 0 12.20 12.16 12.20 11.64 12.32 6,921,451 83,979,394 12.133 10.54 10.51 10.54 10.06 10.65 8,010,204 10.484 2.01%
2023-03-01 0 11.96 11.94 11.96 11.60 11.98 14,483,961 171,270,738 11.825 10.33 10.32 10.33 10.02 10.35 16,762,307 10.218 2.75%
2023-02-28 0 11.64 11.62 11.64 11.60 11.94 11,037,244 129,394,641 11.723 10.06 10.04 10.06 10.02 10.32 12,773,417 10.130 -1.19%
2023-02-27 0 11.78 11.76 11.78 11.76 12.22 7,133,530 85,430,711 11.976 10.18 10.16 10.18 10.16 10.56 8,255,644 10.348 -3.44%
2023-02-24 0 12.20 12.18 12.20 12.14 12.68 8,168,893 100,254,394 12.273 10.54 10.52 10.54 10.49 10.96 9,453,870 10.605 -3.79%
2023-02-23 0 12.68 12.64 12.68 12.50 12.84 8,509,335 107,705,919 12.657 10.96 10.92 10.96 10.80 11.09 9,847,864 10.937 0.79%
2023-02-22 0 12.58 12.56 12.58 12.56 12.88 10,069,912 127,941,325 12.705 10.87 10.85 10.87 10.85 11.13 11,653,922 10.978 -2.93%
2023-02-21 0 12.96 12.92 12.96 12.76 13.34 13,709,090 178,451,340 13.017 11.20 11.16 11.20 11.03 11.53 15,865,548 11.248 0.47%
2023-02-20 0 12.90 12.88 12.90 12.24 13.12 22,187,439 285,501,964 12.868 11.15 11.13 11.15 10.58 11.34 25,677,552 11.119 5.91%
2023-02-17 0 12.18 12.18 12.20 11.78 12.34 29,346,212 348,128,274 11.863 10.52 10.52 10.54 10.18 10.66 33,962,409 10.250 3.40%
2023-02-16 0 11.78 11.76 11.78 11.68 12.18 7,818,994 92,747,108 11.862 10.18 10.16 10.18 10.09 10.52 9,048,932 10.250 -1.34%
2023-02-15 0 11.94 11.92 11.94 11.84 12.30 6,104,447 73,515,953 12.043 10.32 10.30 10.32 10.23 10.63 7,064,684 10.406 -1.32%
2023-02-14 0 12.10 12.08 12.10 12.04 12.24 5,576,000 67,753,930 12.151 10.46 10.44 10.46 10.40 10.58 6,453,112 10.499 0.17%
2023-02-13 0 12.08 12.06 12.08 11.66 12.66 17,518,229 213,901,184 12.210 10.44 10.42 10.44 10.08 10.94 20,273,869 10.551 2.72%
2023-02-10 0 11.76 11.76 11.78 11.74 11.86 4,902,037 57,806,240 11.792 10.16 10.16 10.18 10.14 10.25 5,673,134 10.189 -0.51%
2023-02-09 0 11.82 11.82 11.84 11.76 12.16 4,322,457 51,191,893 11.843 10.21 10.21 10.23 10.16 10.51 5,002,385 10.233 -2.31%
2023-02-08 0 12.10 12.08 12.10 11.88 12.26 6,249,154 75,621,367 12.101 10.46 10.44 10.46 10.27 10.59 7,232,154 10.456 1.17%
2023-02-07 0 11.96 11.92 11.96 11.70 12.20 6,371,250 76,455,594 12.000 10.33 10.30 10.33 10.11 10.54 7,373,456 10.369 1.18%
2023-02-06 0 11.82 11.80 11.82 11.74 12.26 8,011,983 95,752,636 11.951 10.21 10.20 10.21 10.14 10.59 9,272,278 10.327 -1.17%
2023-02-03 0 11.96 11.94 11.96 11.70 12.10 9,027,320 108,116,963 11.977 10.33 10.32 10.33 10.11 10.46 10,447,329 10.349 -0.17%
2023-02-02 0 11.98 11.96 11.98 11.94 12.42 6,527,133 79,098,012 12.118 10.35 10.33 10.35 10.32 10.73 7,553,860 10.471 -1.32%
2023-02-01 0 12.14 12.12 12.14 11.78 12.16 11,149,717 134,056,562 12.023 10.49 10.47 10.49 10.18 10.51 12,903,582 10.389 2.71%
2023-01-31 0 11.82 11.80 11.82 11.68 12.22 10,251,789 121,395,936 11.841 10.21 10.20 10.21 10.09 10.56 11,864,409 10.232 -0.84%
2023-01-30 0 11.92 11.88 11.92 11.84 12.24 5,426,973 65,016,840 11.980 10.30 10.27 10.30 10.23 10.58 6,280,643 10.352 -2.13%
2023-01-27 0 12.18 12.16 12.18 12.14 12.48 5,409,101 66,010,010 12.204 10.52 10.51 10.52 10.49 10.78 6,259,960 10.545 -0.65%
2023-01-26 0 12.26 12.26 12.28 12.08 12.32 3,470,187 42,320,183 12.195 10.59 10.59 10.61 10.44 10.65 4,016,052 10.538 3.37%
2023-01-20 0 11.86 11.86 11.88 11.56 11.88 3,392,735 39,862,631 11.749 10.25 10.25 10.27 9.989 10.27 3,926,417 10.152 2.24%
2023-01-19 0 11.60 11.56 11.60 11.36 11.60 7,926,092 91,472,367 11.541 10.02 9.989 10.02 9.816 10.02 9,172,877 9.9720 0.17%
2023-01-18 0 11.58 11.54 11.58 11.48 11.84 6,148,324 71,534,500 11.635 10.01 9.971 10.01 9.920 10.23 7,115,463 10.053 -0.17%
2023-01-17 0 11.60 11.56 11.60 11.36 11.66 4,833,417 55,733,740 11.531 10.02 9.989 10.02 9.816 10.08 5,593,720 9.9636 -0.17%
2023-01-16 0 11.62 11.62 11.64 11.50 11.78 5,521,999 64,287,743 11.642 10.04 10.04 10.06 9.937 10.18 6,390,617 10.060 0.35%
2023-01-13 0 11.58 11.56 11.58 11.32 11.58 7,946,395 91,089,168 11.463 10.01 9.989 10.01 9.781 10.01 9,196,373 9.9049 1.76%
2023-01-12 0 11.38 11.32 11.38 11.22 11.44 6,354,069 71,826,061 11.304 9.833 9.781 9.833 9.695 9.885 7,353,572 9.7675 1.25%
2023-01-11 0 11.24 11.20 11.24 11.14 11.38 10,188,519 114,730,393 11.261 9.712 9.678 9.712 9.626 9.833 11,791,186 9.7302 -0.35%
2023-01-10 0 11.28 11.26 11.28 11.20 11.58 5,894,208 66,750,363 11.325 9.747 9.730 9.747 9.678 10.01 6,821,375 9.7855 -1.05%
2023-01-09 0 11.40 11.38 11.40 11.28 11.62 8,376,439 96,048,659 11.467 9.851 9.833 9.851 9.747 10.04 9,694,064 9.9080 3.07%
2023-01-06 0 11.06 11.04 11.06 10.96 11.26 5,137,609 56,822,108 11.060 9.557 9.539 9.557 9.470 9.730 5,945,762 9.5567 -1.25%
2023-01-05 0 11.20 11.18 11.20 11.00 11.38 9,467,176 105,998,784 11.196 9.678 9.660 9.678 9.505 9.833 10,956,375 9.6746 2.94%
2023-01-04 0 10.88 10.82 10.88 10.70 10.94 4,497,833 48,679,873 10.823 9.401 9.349 9.401 9.246 9.453 5,205,348 9.3519 1.30%
2023-01-03 0 10.74 10.70 10.74 10.20 10.76 2,988,019 31,595,521 10.574 9.280 9.246 9.280 8.814 9.297 3,458,038 9.1368 2.48%
2022-12-30 0 10.48 10.48 10.50 10.30 10.52 3,628,692 37,869,830 10.436 9.056 9.056 9.073 8.900 9.090 4,199,490 9.0177 2.14%
2022-12-29 0 10.26 10.20 10.26 10.04 10.28 4,977,160 50,631,466 10.173 8.865 8.814 8.865 8.675 8.883 5,760,074 8.7901 -0.97%
2022-12-28 0 10.36 10.34 10.36 10.14 10.62 5,231,970 54,241,290 10.367 8.952 8.935 8.952 8.762 9.177 6,054,966 8.9581 -0.96%
2022-12-23 0 10.46 10.42 10.46 10.32 10.68 3,058,546 31,949,030 10.446 9.038 9.004 9.038 8.917 9.228 3,539,659 9.0260 -1.88%
2022-12-22 0 10.66 10.64 10.66 10.52 10.72 4,049,048 43,097,629 10.644 9.211 9.194 9.211 9.090 9.263 4,685,969 9.1972 0.00%
2022-12-21 0 10.66 10.62 10.66 10.48 10.74 6,294,153 66,875,734 10.625 9.211 9.177 9.211 9.056 9.280 7,284,231 9.1809 -0.37%
2022-12-20 0 10.70 10.64 10.70 10.38 10.72 7,204,578 76,502,518 10.619 9.246 9.194 9.246 8.969 9.263 8,337,867 9.1753 0.38%
2022-12-19 0 10.66 10.64 10.66 10.54 10.84 7,093,285 76,212,992 10.744 9.211 9.194 9.211 9.107 9.367 8,209,068 9.2840 -3.27%
2022-12-16 0 11.02 10.98 11.02 10.60 11.02 8,665,283 93,655,834 10.808 9.522 9.488 9.522 9.159 9.522 10,028,343 9.3391 1.47%
2022-12-15 0 10.86 10.80 10.86 10.68 11.10 7,442,686 80,608,416 10.831 9.384 9.332 9.384 9.228 9.591 8,613,430 9.3585 0.00%
2022-12-14 0 10.86 10.84 10.86 10.70 11.14 7,014,007 76,900,754 10.964 9.384 9.367 9.384 9.246 9.626 8,117,319 9.4737 0.00%
2022-12-13 0 10.86 10.82 10.86 10.62 10.92 7,016,497 75,899,879 10.817 9.384 9.349 9.384 9.177 9.436 8,120,201 9.3470 -0.55%
2022-12-12 0 10.92 10.84 10.92 10.56 10.92 6,553,200 70,561,894 10.768 9.436 9.367 9.436 9.125 9.436 7,584,027 9.3040 0.74%
2022-12-09 0 10.84 10.78 10.84 10.44 10.84 6,514,300 69,480,750 10.666 9.367 9.315 9.367 9.021 9.367 7,539,008 9.2162 4.23%
2022-12-08 0 10.40 10.38 10.40 10.28 10.50 3,302,600 34,304,868 10.387 8.986 8.969 8.986 8.883 9.073 3,822,103 8.9754 2.97%
2022-12-07 0 10.10 10.10 10.12 10.10 10.60 5,632,421 58,378,334 10.365 8.727 8.727 8.744 8.727 9.159 6,518,408 8.9559 -4.36%
2022-12-06 0 10.56 10.52 10.56 10.44 10.92 4,076,500 42,982,300 10.544 9.125 9.090 9.125 9.021 9.436 4,717,739 9.1108 1.54%
2022-12-05 0 10.40 10.38 10.40 10.20 10.42 4,177,936 43,202,217 10.341 8.986 8.969 8.986 8.814 9.004 4,835,131 8.9351 3.17%
2022-12-02 0 10.08 10.02 10.08 9.930 10.26 6,033,580 60,584,414 10.041 8.710 8.658 8.710 8.580 8.865 6,982,670 8.6764 -0.59%
2022-12-01 0 10.14 10.12 10.14 10.08 10.50 8,920,553 91,930,496 10.305 8.762 8.744 8.762 8.710 9.073 10,323,768 8.9047 -1.74%
2022-11-30 0 10.32 10.20 10.32 9.820 10.32 24,926,505 254,446,875 10.208 8.917 8.814 8.917 8.485 8.917 28,847,477 8.8204 4.98%
2022-11-29 0 9.830 9.820 9.830 9.540 9.920 7,739,342 75,878,101 9.8042 8.494 8.485 8.494 8.243 8.572 8,956,751 8.4716 1.97%
2022-11-28 0 9.640 9.620 9.640 9.270 9.710 10,988,495 105,248,363 9.5781 8.330 8.312 8.330 8.010 8.390 12,717,000 8.2762 -0.72%
2022-11-25 0 9.710 9.690 9.710 9.410 9.770 8,375,850 80,783,111 9.6448 8.390 8.373 8.390 8.131 8.442 9,693,382 8.3338 2.75%
2022-11-24 0 9.450 9.430 9.450 9.260 9.500 6,775,863 63,229,912 9.3316 8.166 8.148 8.166 8.001 8.209 7,841,715 8.0633 2.61%
2022-11-23 0 9.210 9.200 9.210 9.100 9.290 3,860,190 35,476,842 9.1904 7.958 7.950 7.958 7.863 8.027 4,467,403 7.9413 0.55%
2022-11-22 0 9.160 9.120 9.160 9.060 9.340 5,263,843 48,164,550 9.1501 7.915 7.880 7.915 7.829 8.071 6,091,852 7.9064 -0.11%
2022-11-21 0 9.170 9.130 9.170 8.990 9.210 4,926,032 44,945,433 9.1241 7.924 7.889 7.924 7.768 7.958 5,700,903 7.8839 -0.33%
2022-11-18 0 9.200 9.180 9.200 9.160 9.430 6,484,887 60,132,153 9.2727 7.950 7.932 7.950 7.915 8.148 7,504,968 8.0123 1.21%
2022-11-17 0 9.090 9.090 9.100 8.990 9.450 10,266,750 93,489,705 9.1061 7.854 7.854 7.863 7.768 8.166 11,881,723 7.8684 -3.91%
2022-11-16 0 9.460 9.450 9.460 9.360 9.680 5,778,509 54,800,750 9.4835 8.174 8.166 8.174 8.088 8.364 6,687,476 8.1945 -1.87%
2022-11-15 0 9.640 9.630 9.640 9.340 9.660 8,501,360 80,987,131 9.5264 8.330 8.321 8.330 8.071 8.347 9,838,635 8.2315 1.58%
2022-11-14 0 9.490 9.470 9.490 9.240 9.650 15,696,508 148,432,751 9.4564 8.200 8.183 8.200 7.984 8.338 18,165,589 8.1711 4.63%
2022-11-11 0 9.070 9.030 9.070 8.690 9.160 11,176,523 99,701,844 8.9206 7.837 7.803 7.837 7.509 7.915 12,934,605 7.7081 6.96%
2022-11-10 0 8.480 8.440 8.480 8.220 8.580 8,976,800 75,706,614 8.4336 7.327 7.293 7.327 7.103 7.414 10,388,862 7.2873 -0.12%
2022-11-09 0 8.490 8.490 8.500 8.400 8.560 6,715,877 57,027,111 8.4914 7.336 7.336 7.345 7.258 7.397 7,772,293 7.3372 0.35%
2022-11-08 0 8.460 8.430 8.460 8.350 8.570 5,656,080 47,685,461 8.4308 7.310 7.284 7.310 7.215 7.405 6,545,789 7.2849 -0.24%
2022-11-07 0 8.480 8.460 8.480 8.360 8.560 7,574,131 64,014,844 8.4518 7.327 7.310 7.327 7.224 7.397 8,765,552 7.3030 1.68%
2022-11-04 0 8.340 8.340 8.350 8.050 8.480 9,721,472 81,358,313 8.3689 7.206 7.206 7.215 6.956 7.327 11,250,672 7.2314 3.99%
2022-11-03 0 8.020 8.020 8.030 7.930 8.210 7,939,249 64,057,346 8.0684 6.930 6.930 6.939 6.852 7.094 9,188,103 6.9718 -1.96%
2022-11-02 0 8.180 8.160 8.180 7.970 8.230 10,489,253 84,729,526 8.0777 7.068 7.051 7.068 6.887 7.111 12,139,226 6.9798 1.36%
2022-11-01 0 8.070 8.050 8.070 7.520 8.090 13,964,400 109,695,498 7.8554 6.973 6.956 6.973 6.498 6.990 16,161,018 6.7877 7.31%
2022-10-31 0 7.520 7.520 7.530 7.210 7.750 18,264,261 138,203,049 7.5669 6.498 6.498 6.507 6.230 6.697 21,137,253 6.5384 -2.34%
2022-10-28 0 7.700 7.700 7.710 7.540 7.910 10,424,262 80,143,275 7.6881 6.653 6.653 6.662 6.515 6.835 12,064,012 6.6432 -3.51%
2022-10-27 0 7.980 7.970 7.980 7.690 8.060 11,348,948 90,273,023 7.9543 6.895 6.887 6.895 6.645 6.964 13,134,152 6.8732 3.64%
2022-10-26 0 7.700 7.690 7.700 7.480 7.720 9,641,404 73,515,545 7.6250 6.653 6.645 6.653 6.463 6.671 11,158,009 6.5886 2.12%
2022-10-25 0 7.540 7.530 7.540 7.140 7.580 13,246,700 98,377,187 7.4265 6.515 6.507 6.515 6.170 6.550 15,330,423 6.4171 5.75%
2022-10-24 0 7.130 7.130 7.140 7.000 7.520 11,882,121 85,678,585 7.2107 6.161 6.161 6.170 6.049 6.498 13,751,194 6.2306 -5.69%
2022-10-21 0 7.560 7.560 7.570 7.490 7.650 3,398,837 25,748,446 7.5757 6.532 6.532 6.541 6.472 6.610 3,933,478 6.5460 0.00%
2022-10-20 0 7.560 7.550 7.560 7.450 7.680 4,720,913 35,700,445 7.5622 6.532 6.524 6.532 6.437 6.636 5,463,519 6.5343 -2.83%
2022-10-19 0 7.780 7.770 7.780 7.630 7.890 31,445,276 242,188,607 7.7019 6.723 6.714 6.723 6.593 6.818 36,391,659 6.6551 0.91%
2022-10-18 0 7.710 7.700 7.710 7.440 7.730 38,925,209 289,949,834 7.4489 6.662 6.653 6.662 6.429 6.679 45,048,195 6.4364 4.19%
2022-10-17 0 7.400 7.400 7.420 7.200 7.600 10,655,400 78,565,617 7.3733 6.394 6.394 6.411 6.221 6.567 12,331,508 6.3711 1.79%
2022-10-14 0 7.270 7.270 7.300 7.150 7.450 26,260,008 190,118,837 7.2399 6.282 6.282 6.308 6.178 6.437 30,390,741 6.2558 1.39%
2022-10-13 0 7.170 7.170 7.190 7.140 7.320 7,158,840 51,626,087 7.2115 6.195 6.195 6.213 6.170 6.325 8,284,935 6.2313 -1.51%
2022-10-12 0 7.280 7.280 7.300 7.110 7.460 8,391,103 60,995,340 7.2690 6.290 6.290 6.308 6.144 6.446 9,711,034 6.2810 -0.14%
2022-10-11 0 7.290 7.280 7.290 7.270 7.520 3,901,801 28,659,884 7.3453 6.299 6.290 6.299 6.282 6.498 4,515,559 6.3469 -2.28%
2022-10-10 0 7.460 7.450 7.460 7.430 7.740 3,022,934 22,889,949 7.5721 6.446 6.437 6.446 6.420 6.688 3,498,445 6.5429 -3.62%
2022-10-07 0 7.740 7.720 7.740 7.670 7.920 2,453,506 19,026,951 7.7550 6.688 6.671 6.688 6.627 6.844 2,839,446 6.7009 -2.03%
2022-10-06 0 7.900 7.900 7.910 7.830 8.170 5,613,024 44,714,604 7.9662 6.826 6.826 6.835 6.766 7.060 6,495,960 6.8834 -2.23%
2022-10-05 0 8.080 8.020 8.080 7.860 8.170 10,260,862 79,925,497 7.7894 6.982 6.930 6.982 6.792 7.060 11,874,909 6.7306 7.02%
2022-10-03 0 7.550 7.550 7.560 7.310 7.560 5,278,526 39,300,656 7.4454 6.524 6.524 6.532 6.316 6.532 6,108,845 6.4334 1.34%
2022-09-30 0 7.450 7.450 7.490 7.260 7.580 16,934,765 125,636,055 7.4188 6.437 6.437 6.472 6.273 6.550 19,598,626 6.4105 0.13%
2022-09-29 0 7.440 7.430 7.440 7.350 8.000 22,817,444 173,318,307 7.5959 6.429 6.420 6.429 6.351 6.913 26,406,658 6.5634 -5.70%
2022-09-28 0 7.890 7.890 7.910 7.860 8.480 7,752,462 62,281,536 8.0338 6.818 6.818 6.835 6.792 7.327 8,971,934 6.9418 -6.63%
2022-09-27 0 8.450 8.450 8.480 8.250 8.500 6,918,360 57,726,323 8.3439 7.301 7.301 7.327 7.129 7.345 8,006,627 7.2098 0.00%
2022-09-26 0 8.450 8.450 8.470 8.250 8.590 8,963,278 76,046,877 8.4843 7.301 7.301 7.319 7.129 7.422 10,373,213 7.3311 -0.82%
2022-09-23 0 8.520 8.510 8.520 8.500 8.700 3,990,142 34,220,333 8.5762 7.362 7.353 7.362 7.345 7.517 4,617,797 7.4105 -1.62%
2022-09-22 0 8.660 8.660 8.670 8.650 8.800 4,653,940 40,570,610 8.7175 7.483 7.483 7.492 7.474 7.604 5,386,011 7.5326 -1.93%
2022-09-21 0 8.940 8.940 8.990 8.920 9.140 5,960,714 53,702,546 9.0094 7.630 7.630 7.673 7.613 7.801 6,984,199 7.6891 -2.30%
2022-09-20 0 9.150 9.150 9.180 9.030 9.280 3,462,000 31,692,943 9.1545 7.809 7.809 7.835 7.707 7.920 4,056,443 7.8130 -0.22%
2022-09-19 0 9.170 9.160 9.170 9.000 9.220 3,953,826 35,994,054 9.1036 7.826 7.818 7.826 7.681 7.869 4,632,718 7.7695 -0.22%
2022-09-16 0 9.190 9.180 9.190 9.190 9.790 12,405,261 115,689,841 9.3259 7.843 7.835 7.843 7.843 8.355 14,535,308 7.9592 -7.08%
2022-09-15 0 9.890 9.880 9.890 9.780 10.18 4,886,051 48,557,143 9.9379 8.441 8.432 8.441 8.347 8.688 5,725,011 8.4816 -2.66%
2022-09-14 0 10.16 10.14 10.16 10.08 10.34 4,358,050 44,585,624 10.231 8.671 8.654 8.671 8.603 8.825 5,106,350 8.7314 -3.61%
2022-09-13 0 10.54 10.54 10.56 10.22 10.62 5,240,718 55,032,753 10.501 8.995 8.995 9.013 8.722 9.064 6,140,576 8.9621 2.33%
2022-09-09 0 10.30 10.28 10.30 10.06 10.36 3,744,153 38,453,158 10.270 8.791 8.774 8.791 8.586 8.842 4,387,043 8.7652 2.59%
2022-09-08 0 10.04 10.02 10.04 10.02 10.42 4,641,622 47,605,879 10.256 8.569 8.552 8.569 8.552 8.893 5,438,612 8.7533 -3.09%
2022-09-07 0 10.36 10.36 10.38 10.20 10.40 6,506,746 67,259,980 10.337 8.842 8.842 8.859 8.705 8.876 7,623,988 8.8222 0.78%
2022-09-06 0 10.28 10.28 10.30 10.22 10.40 4,773,515 49,233,169 10.314 8.774 8.774 8.791 8.722 8.876 5,593,152 8.8024 0.19%
2022-09-05 0 10.26 10.22 10.26 10.20 10.40 2,777,921 28,612,079 10.300 8.756 8.722 8.756 8.705 8.876 3,254,904 8.7905 0.00%
2022-09-02 0 10.26 10.26 10.28 10.22 10.56 3,605,634 37,240,963 10.329 8.756 8.756 8.774 8.722 9.013 4,224,740 8.8150 -3.39%
2022-09-01 0 10.62 10.60 10.62 10.42 10.72 4,293,718 45,511,074 10.599 9.064 9.047 9.064 8.893 9.149 5,030,971 9.0462 0.95%
2022-08-31 0 10.52 10.52 10.54 10.34 10.90 6,108,867 64,565,786 10.569 8.978 8.978 8.995 8.825 9.303 7,157,791 9.0204 -0.94%
2022-08-30 0 10.62 10.60 10.62 10.54 10.74 1,009,833 10,732,750 10.628 9.064 9.047 9.064 8.995 9.166 1,183,227 9.0707 0.00%
2022-08-29 0 10.62 10.62 10.64 10.50 10.86 3,264,000 34,939,730 10.705 9.064 9.064 9.081 8.961 9.269 3,824,446 9.1359 -1.30%
2022-08-26 0 10.76 10.72 10.76 10.34 10.82 4,906,000 52,384,649 10.678 9.183 9.149 9.183 8.825 9.234 5,748,385 9.1129 4.26%
2022-08-25 0 10.32 10.30 10.32 10.10 10.32 1,084,500 11,129,145 10.262 8.808 8.791 8.808 8.620 8.808 1,270,714 8.7582 1.18%
2022-08-24 0 10.20 10.20 10.22 10.14 10.56 3,672,000 37,832,060 10.303 8.705 8.705 8.722 8.654 9.013 4,302,501 8.7930 -2.67%
2022-08-23 0 10.48 10.46 10.48 10.42 10.76 2,352,802 24,664,141 10.483 8.944 8.927 8.944 8.893 9.183 2,756,790 8.9467 -1.13%
2022-08-22 0 10.60 10.60 10.62 10.56 10.72 3,197,863 33,987,833 10.628 9.047 9.047 9.064 9.013 9.149 3,746,953 9.0708 -1.85%
2022-08-19 0 10.80 10.80 10.82 10.66 10.84 3,443,286 37,050,771 10.760 9.217 9.217 9.234 9.098 9.251 4,034,516 9.1834 -0.18%
2022-08-18 0 10.82 10.82 10.84 10.78 11.04 2,730,113 29,753,453 10.898 9.234 9.234 9.251 9.200 9.422 3,198,887 9.3012 -1.28%
2022-08-17 0 10.96 10.96 10.98 10.80 11.06 2,813,000 30,683,529 10.908 9.354 9.354 9.371 9.217 9.439 3,296,007 9.3093 1.29%
2022-08-16 0 10.82 10.82 10.84 10.76 11.08 3,476,088 37,793,485 10.872 9.234 9.234 9.251 9.183 9.456 4,072,950 9.2791 -0.73%
2022-08-15 0 10.90 10.90 10.94 10.82 11.20 3,485,000 38,166,396 10.952 9.303 9.303 9.337 9.234 9.559 4,083,392 9.3467 -2.15%
2022-08-12 0 11.14 11.12 11.14 10.82 11.18 3,325,030 36,707,977 11.040 9.508 9.490 9.508 9.234 9.542 3,895,955 9.4221 1.46%
2022-08-11 0 10.98 10.96 11.00 10.66 11.08 3,354,751 36,684,887 10.935 9.371 9.354 9.388 9.098 9.456 3,930,779 9.3327 4.37%
2022-08-10 0 10.52 10.50 10.52 10.50 10.88 1,824,900 19,384,284 10.622 8.978 8.961 8.978 8.961 9.286 2,138,245 9.0655 -2.41%
2022-08-09 0 10.78 10.78 10.80 10.74 10.98 2,289,313 24,869,312 10.863 9.200 9.200 9.217 9.166 9.371 2,682,400 9.2713 -0.55%
2022-08-08 0 10.84 10.82 10.84 10.54 10.94 2,718,534 29,447,329 10.832 9.251 9.234 9.251 8.995 9.337 3,185,320 9.2447 0.74%
2022-08-05 0 10.76 10.74 10.76 10.48 10.82 6,070,534 64,673,809 10.654 9.183 9.166 9.183 8.944 9.234 7,112,876 9.0925 3.07%
2022-08-04 0 10.44 10.42 10.44 10.38 10.84 5,002,106 52,737,618 10.543 8.910 8.893 8.910 8.859 9.251 5,860,993 8.9981 -2.97%
2022-08-03 0 10.76 10.76 10.78 10.64 10.98 3,114,173 33,560,798 10.777 9.183 9.183 9.200 9.081 9.371 3,648,893 9.1975 0.37%
2022-08-02 0 10.72 10.70 10.72 10.64 11.12 4,967,782 53,696,600 10.809 9.149 9.132 9.149 9.081 9.490 5,820,776 9.2250 -3.94%
2022-08-01 0 11.16 11.14 11.18 10.92 11.28 11,796,015 130,401,221 11.055 9.525 9.508 9.542 9.320 9.627 13,821,451 9.4347 -0.71%
2022-07-29 0 11.24 11.22 11.24 11.18 11.54 2,251,779 25,419,696 11.289 9.593 9.576 9.593 9.542 9.849 2,638,421 9.6344 -1.23%
2022-07-28 0 11.38 11.36 11.38 11.34 11.52 2,367,030 26,977,345 11.397 9.712 9.695 9.712 9.678 9.832 2,773,461 9.7270 0.68%
2022-07-27 0 11.52 11.50 11.52 11.40 11.62 2,612,960 30,088,740 11.515 9.647 9.630 9.647 9.546 9.731 3,120,342 9.6428 -1.03%
2022-07-26 0 11.64 11.64 11.66 11.42 11.72 2,067,558 23,991,430 11.604 9.747 9.747 9.764 9.563 9.814 2,469,034 9.7169 0.34%
2022-07-25 0 11.60 11.60 11.62 11.52 11.94 1,394,419 16,199,505 11.617 9.714 9.714 9.731 9.647 9.999 1,665,186 9.7283 -2.19%
2022-07-22 0 11.86 11.82 11.86 11.74 12.10 1,302,163 15,495,902 11.900 9.932 9.898 9.932 9.831 10.13 1,555,016 9.9651 -1.17%
2022-07-21 0 12.00 11.98 12.00 11.82 12.18 3,986,105 47,858,660 12.006 10.05 10.03 10.05 9.898 10.20 4,760,123 10.054 1.35%
2022-07-20 0 11.84 11.84 11.86 11.80 12.00 2,513,494 29,852,415 11.877 9.915 9.915 9.932 9.881 10.05 3,001,562 9.9456 -0.50%
2022-07-19 0 11.90 11.86 11.90 11.62 12.00 2,692,325 31,935,956 11.862 9.965 9.932 9.965 9.731 10.05 3,215,118 9.9331 1.02%
2022-07-18 0 11.78 11.76 11.78 11.40 11.80 4,984,615 58,052,180 11.646 9.865 9.848 9.865 9.546 9.881 5,952,522 9.7525 2.43%
2022-07-15 0 11.50 11.48 11.50 11.44 11.88 9,035,025 105,040,585 11.626 9.630 9.613 9.630 9.580 9.948 10,789,437 9.7355 -5.43%
2022-07-14 0 12.16 12.12 12.16 11.82 12.20 3,771,327 45,504,790 12.066 10.18 10.15 10.18 9.898 10.22 4,503,639 10.104 1.50%
2022-07-13 0 11.98 11.96 11.98 11.94 12.40 1,929,840 23,256,389 12.051 10.03 10.02 10.03 9.999 10.38 2,304,574 10.091 -0.66%
2022-07-12 0 12.06 12.04 12.06 11.96 12.30 2,911,263 35,227,591 12.100 10.10 10.08 10.10 10.02 10.30 3,476,569 10.133 -2.90%
2022-07-11 0 12.42 12.40 12.42 12.26 12.86 3,116,315 38,645,531 12.401 10.40 10.38 10.40 10.27 10.77 3,721,438 10.385 -3.57%
2022-07-08 0 12.88 12.84 12.88 12.48 13.16 7,451,525 95,613,745 12.831 10.79 10.75 10.79 10.45 11.02 8,898,454 10.745 4.04%
2022-07-07 0 12.38 12.36 12.38 11.88 12.50 3,846,818 47,102,389 12.245 10.37 10.35 10.37 9.948 10.47 4,593,789 10.253 1.98%
2022-07-06 0 12.14 12.10 12.14 11.84 12.34 3,997,024 48,119,081 12.039 10.17 10.13 10.17 9.915 10.33 4,773,162 10.081 -0.49%
2022-07-05 0 12.20 12.18 12.20 12.12 12.70 2,259,502 27,723,346 12.270 10.22 10.20 10.22 10.15 10.63 2,698,250 10.275 -2.56%
2022-07-04 0 12.52 12.50 12.52 12.06 12.64 2,989,093 37,249,876 12.462 10.48 10.47 10.48 10.10 10.58 3,569,512 10.436 0.48%
2022-06-30 0 12.46 12.46 12.48 12.34 12.68 3,369,583 42,059,605 12.482 10.43 10.43 10.45 10.33 10.62 4,023,885 10.452 -0.16%
2022-06-29 0 12.48 12.46 12.48 12.44 12.96 4,576,520 57,832,814 12.637 10.45 10.43 10.45 10.42 10.85 5,465,184 10.582 -4.00%
2022-06-28 0 13.00 13.00 13.02 12.52 13.00 4,723,685 60,589,893 12.827 10.89 10.89 10.90 10.48 10.89 5,640,925 10.741 2.52%
2022-06-27 0 12.68 12.68 12.70 12.22 12.74 4,841,346 60,701,391 12.538 10.62 10.62 10.63 10.23 10.67 5,781,433 10.499 3.26%
2022-06-24 0 12.28 12.28 12.30 12.20 12.50 7,414,432 91,328,867 12.318 10.28 10.28 10.30 10.22 10.47 8,854,158 10.315 -1.92%
2022-06-23 0 12.52 12.50 12.52 12.00 12.58 7,244,769 89,674,509 12.378 10.48 10.47 10.48 10.05 10.53 8,651,551 10.365 3.64%
2022-06-22 0 12.08 12.06 12.08 12.06 12.76 4,071,109 50,083,886 12.302 10.12 10.10 10.12 10.10 10.69 4,861,633 10.302 -3.67%
2022-06-21 0 12.54 12.52 12.54 12.22 12.74 7,326,625 91,142,350 12.440 10.50 10.48 10.50 10.23 10.67 8,749,301 10.417 -0.48%
2022-06-20 0 12.60 12.58 12.60 12.48 13.06 4,580,029 57,717,586 12.602 10.55 10.53 10.55 10.45 10.94 5,469,374 10.553 -0.94%
2022-06-17 0 12.72 12.70 12.72 12.40 12.80 5,360,785 67,963,321 12.678 10.65 10.63 10.65 10.38 10.72 6,401,737 10.616 1.44%
2022-06-16 0 12.54 12.52 12.54 12.44 13.12 4,555,855 57,623,013 12.648 10.50 10.48 10.50 10.42 10.99 5,440,506 10.591 -2.64%
2022-06-15 0 12.88 12.88 12.90 12.86 13.16 9,215,979 119,929,912 13.013 10.79 10.79 10.80 10.77 11.02 11,005,528 10.897 -0.31%
2022-06-14 0 12.92 12.90 12.92 12.36 13.06 10,649,736 135,650,049 12.737 10.82 10.80 10.82 10.35 10.94 12,717,690 10.666 1.10%
2022-06-13 0 12.78 12.74 12.78 12.32 13.10 9,430,246 121,103,645 12.842 10.70 10.67 10.70 10.32 10.97 11,261,401 10.754 2.40%
2022-06-10 0 12.48 12.44 12.48 11.94 12.52 6,434,152 79,459,745 12.350 10.45 10.42 10.45 9.999 10.48 7,683,529 10.342 2.30%
2022-06-09 0 12.20 12.18 12.20 12.08 12.50 6,953,173 85,280,690 12.265 10.22 10.20 10.22 10.12 10.47 8,303,333 10.271 -0.65%
2022-06-08 0 12.28 12.28 12.30 12.00 12.40 5,083,607 62,118,625 12.219 10.28 10.28 10.30 10.05 10.38 6,070,736 10.232 0.00%
2022-06-07 0 12.28 12.24 12.28 12.02 12.48 6,041,249 73,771,192 12.211 10.28 10.25 10.28 10.07 10.45 7,214,332 10.226 -0.65%
2022-06-06 0 12.36 12.34 12.36 11.96 12.40 5,087,662 62,230,681 12.232 10.35 10.33 10.35 10.02 10.38 6,075,579 10.243 1.98%
2022-06-02 0 12.12 12.10 12.12 11.74 12.24 5,442,000 65,715,431 12.076 10.15 10.13 10.15 9.831 10.25 6,498,722 10.112 0.66%
2022-06-01 0 12.04 12.04 12.06 11.90 12.18 3,379,230 40,784,353 12.069 10.08 10.08 10.10 9.965 10.20 4,035,405 10.107 -1.31%
2022-05-31 0 12.20 12.18 12.20 11.58 12.24 25,611,669 306,204,941 11.956 10.22 10.20 10.22 9.697 10.25 30,584,916 10.012 7.21%
2022-05-30 0 11.38 11.36 11.38 11.28 11.66 5,312,360 60,436,112 11.377 9.530 9.513 9.530 9.446 9.764 6,343,908 9.5266 -0.18%
2022-05-27 0 11.40 11.40 11.42 11.22 11.46 1,892,300 21,443,677 11.332 9.546 9.546 9.563 9.396 9.597 2,259,745 9.4894 1.24%
2022-05-26 0 11.26 11.26 11.28 10.98 11.40 3,978,230 44,543,216 11.197 9.429 9.429 9.446 9.195 9.546 4,750,718 9.3761 -0.35%
2022-05-25 0 11.30 11.28 11.30 11.14 11.60 3,246,183 36,739,955 11.318 9.463 9.446 9.463 9.329 9.714 3,876,523 9.4776 -0.53%
2022-05-24 0 11.36 11.32 11.36 11.30 11.80 9,334,799 107,000,235 11.463 9.513 9.479 9.513 9.463 9.881 11,147,420 9.5987 0.53%
2022-05-23 0 11.30 11.26 11.30 11.08 11.44 2,326,508 26,216,982 11.269 9.463 9.429 9.463 9.278 9.580 2,778,267 9.4365 -0.70%
2022-05-20 0 11.38 11.34 11.38 11.04 11.42 7,699,010 86,981,334 11.298 9.530 9.496 9.530 9.245 9.563 9,193,996 9.4607 3.64%
2022-05-19 0 10.98 10.98 11.00 10.72 11.10 5,376,510 58,979,959 10.970 9.195 9.195 9.211 8.977 9.295 6,420,515 9.1862 -1.08%
2022-05-18 0 11.10 11.08 11.10 10.70 11.18 6,424,306 70,860,580 11.030 9.295 9.278 9.295 8.960 9.362 7,671,771 9.2365 2.21%
2022-05-17 0 10.86 10.84 10.86 10.02 10.88 11,610,483 123,083,931 10.601 9.094 9.077 9.094 8.391 9.111 13,864,994 8.8773 6.47%
2022-05-16 0 10.20 10.20 10.22 10.02 10.22 3,463,522 35,163,475 10.153 8.541 8.541 8.558 8.391 8.558 4,136,065 8.5017 1.59%
2022-05-13 0 10.04 10.02 10.04 9.740 10.16 4,656,320 46,688,484 10.027 8.407 8.391 8.407 8.156 8.508 5,560,479 8.3965 2.55%
2022-05-12 0 9.790 9.780 9.790 9.770 10.10 6,922,087 68,441,989 9.8875 8.198 8.190 8.198 8.181 8.458 8,266,210 8.2797 -2.68%
2022-05-11 0 10.06 10.06 10.08 9.990 10.42 7,673,547 78,414,578 10.219 8.424 8.424 8.441 8.366 8.726 9,163,588 8.5572 -0.98%
2022-05-10 0 10.16 10.14 10.16 9.970 10.32 9,405,164 95,517,070 10.156 8.508 8.491 8.508 8.349 8.642 11,231,449 8.5044 -2.12%
2022-05-06 0 10.38 10.36 10.38 10.32 10.76 9,634,366 100,526,200 10.434 8.692 8.675 8.692 8.642 9.010 11,505,157 8.7375 -3.35%
2022-05-05 0 10.74 10.74 10.78 10.62 11.06 6,697,445 72,327,799 10.799 8.994 8.994 9.027 8.893 9.262 7,997,948 9.0433 -0.19%
2022-05-04 0 10.76 10.74 10.76 10.46 10.98 2,825,425 30,485,395 10.790 9.010 8.994 9.010 8.759 9.195 3,374,063 9.0352 -1.10%
2022-05-03 0 10.88 10.88 10.90 10.56 11.10 5,967,489 65,154,607 10.918 9.111 9.111 9.128 8.843 9.295 7,126,250 9.1429 -1.98%
2022-04-29 0 11.10 11.08 11.10 10.60 11.16 5,801,961 63,774,791 10.992 9.295 9.278 9.295 8.876 9.345 6,928,580 9.2046 3.54%
2022-04-28 0 10.72 10.70 10.72 10.42 10.78 6,629,569 70,249,735 10.596 8.977 8.960 8.977 8.726 9.027 7,916,892 8.8734 3.08%
2022-04-27 0 10.40 10.40 10.42 10.04 10.50 7,694,710 78,933,290 10.258 8.709 8.709 8.726 8.407 8.793 9,188,861 8.5901 1.56%
2022-04-26 0 10.24 10.22 10.24 10.00 10.40 7,137,452 72,805,751 10.201 8.575 8.558 8.575 8.374 8.709 8,523,395 8.5419 -0.39%
2022-04-25 0 10.28 10.28 10.30 10.10 10.80 9,132,095 94,897,821 10.392 8.608 8.608 8.625 8.458 9.044 10,905,355 8.7019 -4.99%
2022-04-22 0 10.82 10.82 10.84 10.52 10.94 4,966,526 53,454,708 10.763 9.061 9.061 9.077 8.809 9.161 5,930,921 9.0129 -0.37%
2022-04-21 0 10.86 10.84 10.86 10.74 11.24 5,514,508 60,398,814 10.953 9.094 9.077 9.094 8.994 9.412 6,585,309 9.1718 -1.81%
2022-04-20 0 11.06 11.04 11.06 10.96 11.38 6,629,967 74,061,392 11.171 9.262 9.245 9.262 9.178 9.530 7,917,367 9.3543 -1.95%
2022-04-19 0 11.28 11.28 11.30 11.22 11.82 4,525,200 51,648,050 11.413 9.446 9.446 9.463 9.396 9.898 5,403,899 9.5576 -4.57%
2022-04-14 0 11.82 11.82 11.86 11.64 11.94 7,250,000 85,561,541 11.802 9.898 9.898 9.932 9.747 9.999 8,657,797 9.8826 1.90%
2022-04-13 0 11.60 11.60 11.62 11.36 11.80 6,767,477 78,238,339 11.561 9.714 9.714 9.731 9.513 9.881 8,081,578 9.6811 0.69%
2022-04-12 0 11.52 11.50 11.52 11.34 11.86 25,252,927 291,901,846 11.559 9.647 9.630 9.647 9.496 9.932 30,156,513 9.6796 -0.17%
2022-04-11 0 11.54 11.54 11.56 11.50 12.08 12,421,119 145,826,194 11.740 9.664 9.664 9.680 9.630 10.12 14,833,039 9.8312 -5.41%
2022-04-08 0 12.20 12.18 12.20 11.46 12.28 9,636,361 114,489,743 11.881 10.22 10.20 10.22 9.597 10.28 11,507,539 9.9491 3.39%
2022-04-07 0 11.80 11.80 11.86 11.74 12.28 8,484,232 100,788,445 11.880 9.881 9.881 9.932 9.831 10.28 10,131,691 9.9478 -3.44%
2022-04-06 0 12.22 12.20 12.22 12.02 12.50 8,574,513 104,384,080 12.174 10.23 10.22 10.23 10.07 10.47 10,239,503 10.194 -2.86%
2022-04-04 0 12.58 12.56 12.58 12.34 12.64 1,956,835 24,505,841 12.523 10.53 10.52 10.53 10.33 10.58 2,336,811 10.487 0.96%
2022-04-01 0 12.46 12.44 12.48 11.86 12.50 7,157,826 87,868,383 12.276 10.43 10.42 10.45 9.932 10.47 8,547,725 10.280 0.65%
2022-03-31 0 12.38 12.36 12.38 12.08 12.54 8,890,142 109,116,685 12.274 10.37 10.35 10.37 10.12 10.50 10,616,420 10.278 -0.48%
2022-03-30 0 12.44 12.44 12.46 12.22 12.54 4,159,067 51,598,817 12.406 10.42 10.42 10.43 10.23 10.50 4,966,670 10.389 2.47%
2022-03-29 0 12.14 12.12 12.14 11.84 12.40 4,374,200 52,525,008 12.008 10.17 10.15 10.17 9.915 10.38 5,223,577 10.055 0.50%
2022-03-28 0 12.08 12.02 12.08 11.92 12.36 11,706,019 141,875,308 12.120 10.12 10.07 10.12 9.982 10.35 13,979,081 10.149 -0.98%
2022-03-25 0 12.20 12.18 12.20 12.04 13.02 12,175,199 150,216,854 12.338 10.22 10.20 10.22 10.08 10.90 14,539,366 10.332 -6.15%
2022-03-24 0 13.00 12.98 13.00 12.88 13.34 5,911,500 77,093,470 13.041 10.89 10.87 10.89 10.79 11.17 7,059,389 10.921 0.62%
2022-03-23 0 12.92 12.90 12.92 12.84 13.46 15,914,502 209,639,373 13.173 10.82 10.80 10.82 10.75 11.27 19,004,763 11.031 2.54%
2022-03-22 0 12.60 12.56 12.60 11.78 12.74 9,817,665 122,526,754 12.480 10.55 10.52 10.55 9.865 10.67 11,724,049 10.451 4.83%
2022-03-21 0 12.02 11.98 12.02 11.66 12.34 7,820,515 93,441,512 11.948 10.07 10.03 10.07 9.764 10.33 9,339,094 10.005 0.50%
2022-03-18 0 11.96 11.96 11.98 11.66 12.22 11,105,656 132,750,716 11.953 10.02 10.02 10.03 9.764 10.23 13,262,140 10.010 -0.83%
2022-03-17 0 12.06 12.00 12.06 11.32 12.08 18,208,006 213,848,335 11.745 10.10 10.05 10.10 9.479 10.12 21,743,617 9.8350 11.87%
2022-03-16 0 10.78 10.74 10.80 10.12 10.86 13,582,791 142,329,075 10.479 9.027 8.994 9.044 8.474 9.094 16,220,283 8.7748 6.31%
2022-03-15 0 10.14 10.12 10.14 10.02 11.04 10,899,453 114,640,940 10.518 8.491 8.474 8.491 8.391 9.245 13,015,897 8.8078 -8.32%
2022-03-14 0 11.06 11.04 11.06 10.94 12.12 6,384,124 71,631,241 11.220 9.262 9.245 9.262 9.161 10.15 7,623,786 9.3958 -4.49%
2022-03-11 0 11.58 11.56 11.58 11.16 11.76 4,602,697 52,694,572 11.449 9.697 9.680 9.697 9.345 9.848 5,496,444 9.5870 -1.19%
2022-03-10 0 11.72 11.70 11.72 11.58 11.92 9,154,820 107,293,922 11.720 9.814 9.798 9.814 9.697 9.982 10,932,493 9.8142 3.53%
2022-03-09 0 11.32 11.30 11.32 10.92 11.62 7,160,719 80,827,995 11.288 9.479 9.463 9.479 9.144 9.731 8,551,180 9.4523 -1.74%
2022-03-08 0 11.52 11.50 11.52 11.42 11.90 12,869,606 149,660,031 11.629 9.647 9.630 9.647 9.563 9.965 15,368,612 9.7380 -0.86%
2022-03-07 0 11.62 11.60 11.62 11.60 12.22 9,413,301 110,976,008 11.789 9.731 9.714 9.731 9.714 10.23 11,241,166 9.8723 -6.44%
2022-03-04 0 12.42 12.42 12.44 12.32 12.78 6,012,735 75,398,643 12.540 10.40 10.40 10.42 10.32 10.70 7,180,281 10.501 -3.57%
2022-03-03 0 12.88 12.88 12.90 12.50 13.00 7,195,360 91,992,433 12.785 10.79 10.79 10.80 10.47 10.89 8,592,547 10.706 0.62%
2022-03-02 0 12.80 12.78 12.80 12.78 13.48 6,995,521 91,264,359 13.046 10.72 10.70 10.72 10.70 11.29 8,353,904 10.925 -5.74%
2022-03-01 0 13.58 13.56 13.58 13.06 13.58 3,710,434 49,958,791 13.464 11.37 11.36 11.37 10.94 11.37 4,430,922 11.275 2.88%
2022-02-28 0 13.20 13.20 13.22 12.94 13.32 5,241,234 68,695,073 13.107 11.05 11.05 11.07 10.84 11.15 6,258,971 10.975 -0.75%
2022-02-25 0 13.30 13.28 13.30 13.28 13.78 4,726,940 63,598,459 13.454 11.14 11.12 11.14 11.12 11.54 5,644,812 11.267 -2.06%
2022-02-24 0 13.58 13.56 13.58 13.52 14.26 12,267,991 169,964,142 13.854 11.37 11.36 11.37 11.32 11.94 14,650,176 11.602 -3.69%
2022-02-23 0 14.10 14.08 14.10 13.90 14.24 3,606,678 50,948,010 14.126 11.81 11.79 11.81 11.64 11.92 4,307,019 11.829 0.86%
2022-02-22 0 13.98 13.94 13.98 13.78 14.00 5,505,000 76,463,343 13.890 11.71 11.67 11.71 11.54 11.72 6,573,955 11.631 -0.85%
2022-02-21 0 14.10 14.10 14.14 14.00 14.34 1,929,480 27,204,690 14.099 11.81 11.81 11.84 11.72 12.01 2,304,144 11.807 -0.56%
2022-02-18 0 14.18 14.16 14.18 14.00 14.30 3,707,351 52,576,499 14.182 11.87 11.86 11.87 11.72 11.97 4,427,240 11.876 0.85%
2022-02-17 0 14.06 14.06 14.08 13.90 14.28 2,695,800 37,945,413 14.076 11.77 11.77 11.79 11.64 11.96 3,219,268 11.787 -0.71%
2022-02-16 0 14.16 14.16 14.18 13.62 14.26 7,604,274 106,695,438 14.031 11.86 11.86 11.87 11.41 11.94 9,080,864 11.749 1.14%
2022-02-15 0 14.00 13.98 14.00 13.80 14.12 7,971,763 111,531,343 13.991 11.72 11.71 11.72 11.56 11.82 9,519,711 11.716 -1.13%
2022-02-14 0 14.16 14.14 14.16 14.06 14.40 11,103,976 157,352,079 14.171 11.86 11.84 11.86 11.77 12.06 13,260,134 11.867 -1.67%
2022-02-11 0 14.40 14.40 14.42 14.30 14.72 6,632,676 96,099,759 14.489 12.06 12.06 12.08 11.97 12.33 7,920,602 12.133 -0.69%
2022-02-10 0 14.50 14.48 14.50 14.36 14.62 3,607,136 52,223,747 14.478 12.14 12.13 12.14 12.02 12.24 4,307,566 12.124 1.12%
2022-02-09 0 14.34 14.32 14.36 14.20 14.54 6,037,500 86,848,340 14.385 12.01 11.99 12.02 11.89 12.18 7,209,855 12.046 0.14%
2022-02-08 0 14.32 14.30 14.32 14.00 14.36 3,540,890 50,271,332 14.197 11.99 11.97 11.99 11.72 12.02 4,228,456 11.889 -0.14%
2022-02-07 0 14.34 14.32 14.34 14.22 14.48 4,099,857 58,685,281 14.314 12.01 11.99 12.01 11.91 12.13 4,895,963 11.986 0.42%
2022-02-04 0 14.28 14.26 14.28 14.02 14.36 4,712,189 66,908,989 14.199 11.96 11.94 11.96 11.74 12.02 5,627,197 11.890 1.71%
2022-01-31 0 14.04 14.04 14.08 13.80 14.24 2,635,400 37,041,576 14.055 11.76 11.76 11.79 11.56 11.92 3,147,139 11.770 0.72%
2022-01-28 0 13.94 13.92 13.94 13.68 14.18 5,928,250 82,464,444 13.910 11.67 11.66 11.67 11.46 11.87 7,079,391 11.649 0.00%
2022-01-27 0 13.94 13.90 13.94 13.56 14.00 6,107,700 84,388,637 13.817 11.67 11.64 11.67 11.36 11.72 7,293,687 11.570 -0.71%
2022-01-26 0 14.04 14.02 14.04 13.94 14.40 8,547,136 120,667,189 14.118 11.76 11.74 11.76 11.67 12.06 10,206,810 11.822 -0.57%
2022-01-25 0 14.12 14.10 14.12 14.00 14.98 12,227,588 174,985,128 14.311 11.82 11.81 11.82 11.72 12.54 14,601,928 11.984 -5.61%
2022-01-24 0 14.96 14.90 14.96 14.84 15.28 6,240,311 93,991,098 15.062 12.53 12.48 12.53 12.43 12.80 7,452,048 12.613 -2.60%
2022-01-21 0 15.36 15.30 15.36 15.14 15.76 6,407,177 98,188,886 15.325 12.86 12.81 12.86 12.68 13.20 7,651,316 12.833 -2.78%
2022-01-20 0 15.80 15.76 15.80 15.38 16.08 7,031,500 110,025,920 15.648 13.23 13.20 13.23 12.88 13.47 8,396,869 13.103 -0.50%
2022-01-19 0 15.88 15.86 15.88 15.80 16.64 9,882,391 158,948,706 16.084 13.30 13.28 13.30 13.23 13.93 11,801,343 13.469 0.38%
2022-01-18 0 15.82 15.76 15.82 15.34 15.96 7,400,879 116,739,820 15.774 13.25 13.20 13.25 12.85 13.36 8,837,974 13.209 2.59%
2022-01-17 0 15.42 15.40 15.42 15.28 15.78 5,005,114 77,257,150 15.436 12.91 12.90 12.91 12.80 13.21 5,977,002 12.926 -1.03%
2022-01-14 0 15.58 15.50 15.58 15.20 15.62 6,983,933 108,130,171 15.483 13.05 12.98 13.05 12.73 13.08 8,340,066 12.965 2.37%
2022-01-13 0 15.22 15.20 15.22 15.14 15.62 6,004,691 91,839,740 15.295 12.75 12.73 12.75 12.68 13.08 7,170,675 12.808 -1.81%
2022-01-12 0 15.50 15.48 15.50 15.12 15.64 9,368,406 143,683,715 15.337 12.98 12.96 12.98 12.66 13.10 11,187,553 12.843 0.39%
2022-01-11 0 15.44 15.44 15.46 15.34 15.82 7,348,885 114,439,654 15.572 12.93 12.93 12.95 12.85 13.25 8,775,884 13.040 -1.78%
2022-01-10 0 15.72 15.70 15.72 15.42 15.94 7,316,552 114,858,802 15.698 13.16 13.15 13.16 12.91 13.35 8,737,272 13.146 2.34%
2022-01-07 0 15.36 15.36 15.38 15.16 15.54 6,932,720 106,422,026 15.351 12.86 12.86 12.88 12.69 13.01 8,278,908 12.855 0.66%
2022-01-06 0 15.26 15.20 15.26 14.70 15.26 5,949,495 89,131,337 14.981 12.78 12.73 12.78 12.31 12.78 7,104,762 12.545 1.60%
2022-01-05 0 15.02 14.92 15.02 14.82 15.34 9,147,605 137,833,551 15.068 12.58 12.49 12.58 12.41 12.85 10,923,877 12.618 0.27%
2022-01-04 0 14.98 14.96 14.98 14.80 15.78 8,980,646 134,772,922 15.007 12.54 12.53 12.54 12.39 13.21 10,724,498 12.567 -4.10%
2022-01-03 0 15.62 15.62 15.64 15.26 15.86 2,268,866 35,484,223 15.640 13.08 13.08 13.10 12.78 13.28 2,709,432 13.097 2.36%
2021-12-31 0 15.26 15.26 15.36 15.18 15.48 1,886,864 28,789,816 15.258 12.78 12.78 12.86 12.71 12.96 2,253,253 12.777 0.13%
2021-12-30 0 15.24 15.20 15.24 15.16 15.60 2,579,868 39,518,415 15.318 12.76 12.73 12.76 12.69 13.06 3,080,824 12.827 -1.55%
2021-12-29 0 15.48 15.48 15.50 15.08 15.70 2,579,100 39,702,262 15.394 12.96 12.96 12.98 12.63 13.15 3,079,907 12.891 -0.39%
2021-12-28 0 15.54 15.54 15.58 15.42 16.10 7,150,500 112,043,660 15.669 13.01 13.01 13.05 12.91 13.48 8,538,976 13.121 -0.38%
2021-12-24 0 15.60 15.60 15.64 15.40 15.86 2,730,184 42,663,343 15.627 13.06 13.06 13.10 12.90 13.28 3,260,328 13.086 0.26%
2021-12-23 0 15.56 15.56 15.58 15.00 15.64 5,144,512 79,536,906 15.461 13.03 13.03 13.05 12.56 13.10 6,143,468 12.947 3.18%
2021-12-22 0 15.08 15.04 15.08 14.82 15.30 5,175,594 78,012,137 15.073 12.63 12.59 12.63 12.41 12.81 6,180,585 12.622 0.67%
2021-12-21 0 14.98 14.98 15.02 14.88 15.20 3,920,457 58,865,965 15.015 12.54 12.54 12.58 12.46 12.73 4,681,727 12.574 0.40%
2021-12-20 0 14.92 14.90 14.92 14.70 15.74 11,095,525 168,897,545 15.222 12.49 12.48 12.49 12.31 13.18 13,250,042 12.747 -3.12%
2021-12-17 0 15.40 15.38 15.40 15.32 16.02 13,803,258 215,089,088 15.582 12.90 12.88 12.90 12.83 13.42 16,483,560 13.049 -5.17%
2021-12-16 0 16.24 16.22 16.24 15.00 16.28 17,243,488 271,670,101 15.755 13.60 13.58 13.60 12.56 13.63 20,591,810 13.193 6.98%
2021-12-15 0 15.18 15.18 15.20 15.02 15.60 8,717,703 133,360,019 15.298 12.71 12.71 12.73 12.58 13.06 10,410,497 12.810 -1.17%
2021-12-14 0 15.36 15.34 15.36 15.28 15.74 11,302,875 174,473,070 15.436 12.86 12.85 12.86 12.80 13.18 13,497,655 12.926 -3.27%
2021-12-13 0 15.88 15.88 15.90 15.52 16.22 12,905,948 206,672,435 16.014 13.30 13.30 13.31 13.00 13.58 15,412,011 13.410 2.45%
2021-12-10 0 15.50 15.50 15.52 15.40 16.26 13,911,490 217,639,761 15.645 12.98 12.98 13.00 12.90 13.62 16,612,808 13.101 -4.67%
2021-12-09 0 16.26 16.22 16.26 15.90 16.50 12,078,842 195,645,307 16.197 13.62 13.58 13.62 13.31 13.82 14,424,299 13.564 1.75%
2021-12-08 0 15.98 15.98 16.00 15.52 16.16 11,101,543 176,749,989 15.921 13.38 13.38 13.40 13.00 13.53 13,257,229 13.332 0.13%
2021-12-07 0 15.96 15.96 16.00 15.92 16.34 9,986,350 160,459,949 16.068 13.36 13.36 13.40 13.33 13.68 11,925,489 13.455 0.25%
2021-12-06 0 15.92 15.92 16.00 15.92 16.98 17,012,984 277,620,630 16.318 13.33 13.33 13.40 13.33 14.22 20,316,547 13.665 -1.73%
2021-12-03 0 16.20 16.18 16.20 15.78 16.52 21,792,845 353,987,620 16.243 13.57 13.55 13.57 13.21 13.83 26,024,556 13.602 0.25%
2021-12-02 0 16.16 16.12 16.16 15.00 16.36 40,318,591 644,684,658 15.990 13.53 13.50 13.53 12.56 13.70 48,147,612 13.390 7.16%
2021-12-01 0 15.08 15.08 15.14 13.86 15.32 31,336,088 470,097,045 15.002 12.63 12.63 12.68 11.61 12.83 37,420,896 12.562 8.80%
2021-11-30 0 13.86 13.86 13.90 13.66 14.00 17,330,896 239,556,052 13.822 11.61 11.61 11.64 11.44 11.72 20,696,191 11.575 0.29%
2021-11-29 0 13.82 13.78 13.82 13.42 13.84 6,659,061 91,281,241 13.708 11.57 11.54 11.57 11.24 11.59 7,952,110 11.479 0.29%
2021-11-26 0 13.78 13.78 13.80 13.70 14.08 7,006,429 96,735,015 13.807 11.54 11.54 11.56 11.47 11.79 8,366,930 11.562 -2.41%
2021-11-25 0 14.12 14.10 14.12 14.02 14.42 5,476,583 77,695,247 14.187 11.82 11.81 11.82 11.74 12.08 6,540,020 11.880 -1.81%
2021-11-24 0 14.38 14.36 14.38 14.22 14.46 6,783,721 97,544,204 14.379 12.04 12.02 12.04 11.91 12.11 8,100,977 12.041 -0.28%
2021-11-23 0 14.42 14.40 14.44 14.22 14.66 9,734,361 140,477,853 14.431 12.08 12.06 12.09 11.91 12.28 11,624,569 12.085 1.55%
2021-11-22 0 14.20 14.18 14.20 14.14 14.72 10,273,080 147,236,645 14.332 11.89 11.87 11.89 11.84 12.33 12,267,896 12.002 -1.80%
2021-11-19 0 14.46 14.46 14.48 13.84 14.58 18,845,817 269,867,050 14.320 12.11 12.11 12.13 11.59 12.21 22,505,278 11.991 3.88%
2021-11-18 0 13.92 13.90 13.92 13.62 14.12 8,537,187 118,760,981 13.911 11.66 11.64 11.66 11.41 11.82 10,194,929 11.649 2.65%
2021-11-17 0 13.56 13.54 13.56 13.40 13.68 5,683,497 77,054,933 13.558 11.36 11.34 11.36 11.22 11.46 6,787,112 11.353 0.74%
2021-11-16 0 13.46 13.42 13.46 13.20 13.46 8,226,130 109,994,787 13.371 11.27 11.24 11.27 11.05 11.27 9,823,471 11.197 1.20%
2021-11-15 0 13.30 13.28 13.30 13.20 13.76 10,933,344 147,315,378 13.474 11.14 11.12 11.14 11.05 11.52 13,056,369 11.283 -3.20%
2021-11-12 0 13.74 13.72 13.74 13.60 14.06 9,161,091 125,629,912 13.713 11.51 11.49 11.51 11.39 11.77 10,939,982 11.484 -0.87%
2021-11-11 0 13.86 13.86 13.88 13.38 13.92 6,480,885 88,692,314 13.685 11.61 11.61 11.62 11.20 11.66 7,739,336 11.460 2.21%
2021-11-10 0 13.56 13.54 13.56 13.12 13.64 5,938,971 79,386,324 13.367 11.36 11.34 11.36 10.99 11.42 7,092,194 11.193 -0.88%
2021-11-09 0 13.68 13.66 13.68 13.28 13.88 10,228,317 138,536,200 13.544 11.46 11.44 11.46 11.12 11.62 12,214,441 11.342 0.59%
2021-11-08 0 13.60 13.58 13.60 13.50 14.48 14,874,930 206,887,272 13.908 11.39 11.37 11.39 11.30 12.13 17,763,328 11.647 2.56%
2021-11-05 0 13.26 13.22 13.26 13.16 13.72 10,967,866 146,992,911 13.402 11.10 11.07 11.10 11.02 11.49 13,097,595 11.223 -1.92%
2021-11-04 0 13.52 13.52 13.54 13.38 13.76 8,968,570 121,604,640 13.559 11.32 11.32 11.34 11.20 11.52 10,710,077 11.354 -0.15%
2021-11-03 0 13.54 13.54 13.56 12.76 13.58 13,029,692 174,138,281 13.365 11.34 11.34 11.36 10.69 11.37 15,559,784 11.192 1.96%
2021-11-02 0 13.28 13.28 13.30 13.20 13.76 13,725,800 184,412,140 13.435 11.12 11.12 11.14 11.05 11.52 16,391,061 11.251 -1.63%
2021-11-01 0 13.50 13.48 13.50 13.38 14.00 11,497,601 156,392,502 13.602 11.30 11.29 11.30 11.20 11.72 13,730,193 11.390 -3.43%
2021-10-29 0 13.98 13.98 14.00 13.88 14.28 11,648,873 162,880,437 13.983 11.71 11.71 11.72 11.62 11.96 13,910,839 11.709 0.72%
2021-10-28 0 13.88 13.88 13.90 13.60 15.14 30,595,850 429,105,973 14.025 11.62 11.62 11.64 11.39 12.68 36,536,919 11.744 -6.97%
2021-10-27 0 14.92 14.92 14.94 14.82 15.30 9,798,326 146,996,882 15.002 12.49 12.49 12.51 12.41 12.81 11,700,954 12.563 -2.23%
2021-10-26 0 15.26 15.24 15.26 15.12 15.90 10,021,700 153,941,682 15.361 12.78 12.76 12.78 12.66 13.31 11,967,703 12.863 -1.04%
2021-10-25 0 15.42 15.40 15.42 15.12 15.56 6,344,360 97,450,434 15.360 12.91 12.90 12.91 12.66 13.03 7,576,301 12.863 0.78%
2021-10-22 0 15.30 15.30 15.32 14.94 15.42 10,002,503 152,304,624 15.227 12.81 12.81 12.83 12.51 12.91 11,944,778 12.751 1.86%
2021-10-21 0 15.02 15.02 15.04 14.90 15.36 12,232,196 184,598,992 15.091 12.58 12.58 12.59 12.48 12.86 14,607,431 12.637 -0.66%
2021-10-20 0 15.12 15.12 15.14 14.92 15.54 18,771,560 285,764,300 15.223 12.66 12.66 12.68 12.49 13.01 22,416,601 12.748 -1.18%
2021-10-19 0 15.30 15.30 15.32 14.80 15.48 24,690,594 374,666,546 15.174 12.81 12.81 12.83 12.39 12.96 29,484,987 12.707 3.24%
2021-10-18 0 14.82 14.82 14.84 14.54 15.12 23,073,984 340,314,672 14.749 12.41 12.41 12.43 12.18 12.66 27,554,466 12.351 -0.40%
2021-10-15 0 14.88 14.88 14.90 14.32 15.06 21,473,543 316,447,475 14.737 12.46 12.46 12.48 11.99 12.61 25,643,253 12.340 2.34%
2021-10-12 0 14.54 14.54 14.56 14.40 15.54 24,755,479 367,873,918 14.860 12.18 12.18 12.19 12.06 13.01 29,562,471 12.444 -6.56%
2021-10-11 0 15.56 15.56 15.58 15.52 16.20 7,213,518 113,564,631 15.743 13.03 13.03 13.05 13.00 13.57 8,614,231 13.183 -1.64%
2021-10-08 0 15.82 15.80 15.82 15.70 16.24 14,610,588 232,632,454 15.922 13.25 13.23 13.25 13.15 13.60 17,447,656 13.333 0.00%
2021-10-07 0 15.82 15.82 15.86 15.60 15.96 8,336,400 131,260,842 15.746 13.25 13.25 13.28 13.06 13.36 9,955,153 13.185 0.13%
2021-10-06 0 15.80 15.78 15.80 15.62 15.90 3,410,237 53,836,218 15.787 13.23 13.21 13.23 13.08 13.31 4,072,433 13.220 -0.63%
2021-10-05 0 15.90 15.88 15.90 15.72 16.20 5,749,745 91,540,388 15.921 13.31 13.30 13.31 13.16 13.57 6,866,224 13.332 -2.45%
2021-10-04 0 16.30 16.26 16.30 15.96 16.40 8,123,861 131,566,867 16.195 13.65 13.62 13.65 13.36 13.73 9,701,344 13.562 0.74%
2021-09-30 0 16.18 16.14 16.18 16.00 16.46 8,571,183 138,450,308 16.153 13.55 13.52 13.55 13.40 13.78 10,235,526 13.526 -1.10%
2021-09-29 0 16.36 16.34 16.36 16.10 16.86 7,651,300 124,974,160 16.334 13.70 13.68 13.70 13.48 14.12 9,137,021 13.678 -1.68%
2021-09-28 0 16.64 16.64 16.68 15.82 16.78 10,313,300 170,242,198 16.507 13.93 13.93 13.97 13.25 14.05 12,315,926 13.823 2.34%
2021-09-27 0 16.26 16.24 16.26 16.12 16.98 7,179,947 117,411,199 16.353 13.62 13.60 13.62 13.50 14.22 8,574,141 13.694 -1.09%
2021-09-24 0 16.44 16.38 16.44 16.24 17.20 14,040,222 233,275,212 16.615 13.77 13.72 13.77 13.60 14.40 16,766,537 13.913 -2.84%
2021-09-23 0 16.92 16.92 16.94 16.70 17.70 11,768,298 200,050,788 16.999 14.17 14.17 14.19 13.98 14.82 14,053,454 14.235 -0.24%
2021-09-21 0 16.96 16.96 17.00 16.80 17.10 4,652,618 78,927,768 16.964 14.20 14.20 14.24 14.07 14.32 5,556,058 14.206 -1.15%
2021-09-20 0 17.38 17.32 17.38 16.82 17.60 8,169,405 139,645,842 17.094 14.37 14.32 14.37 13.90 14.55 9,882,129 14.131 -1.47%
2021-09-17 0 17.64 17.62 17.64 17.16 17.68 10,871,153 190,580,871 17.531 14.58 14.57 14.58 14.19 14.62 13,150,302 14.493 1.03%
2021-09-16 0 17.46 17.46 17.48 17.30 18.06 12,120,650 212,497,608 17.532 14.43 14.43 14.45 14.30 14.93 14,661,757 14.493 -3.11%
2021-09-15 0 18.02 18.00 18.02 17.68 18.30 9,468,500 169,817,601 17.935 14.90 14.88 14.90 14.62 15.13 11,453,581 14.827 -0.33%
2021-09-14 0 18.08 18.02 18.08 17.86 18.60 13,200,264 240,735,032 18.237 14.95 14.90 14.95 14.76 15.38 15,967,713 15.076 -2.69%
2021-09-13 0 18.58 18.56 18.58 18.30 19.20 18,356,502 340,033,503 18.524 15.36 15.34 15.36 15.13 15.87 22,204,962 15.313 -4.33%
2021-09-10 0 19.42 19.32 19.42 19.14 19.72 8,367,750 161,558,572 19.307 16.05 15.97 16.05 15.82 16.30 10,122,058 15.961 -0.92%
2021-09-09 0 19.60 19.58 19.60 19.20 19.74 11,964,407 232,700,103 19.449 16.20 16.19 16.20 15.87 16.32 14,472,757 16.078 0.72%
2021-09-08 0 19.46 19.42 19.46 19.24 20.20 14,430,449 281,779,609 19.527 16.09 16.05 16.09 15.91 16.70 17,455,808 16.142 -2.70%
2021-09-07 0 20.00 20.00 20.05 19.92 20.60 8,980,343 181,166,884 20.174 16.53 16.53 16.58 16.47 17.03 10,863,081 16.677 -2.68%
2021-09-06 0 20.55 20.50 20.55 19.44 20.65 15,402,301 311,220,433 20.206 16.99 16.95 16.99 16.07 17.07 18,631,410 16.704 4.31%
2021-09-03 0 19.70 19.62 19.70 19.56 19.96 14,861,064 293,421,961 19.744 16.29 16.22 16.29 16.17 16.50 17,976,702 16.322 -0.30%
2021-09-02 0 19.76 19.74 19.76 19.30 20.00 11,477,172 225,139,505 19.616 16.34 16.32 16.34 15.96 16.53 13,883,373 16.216 0.92%
2021-09-01 0 19.58 19.48 19.58 18.88 19.66 12,308,294 238,791,461 19.401 16.19 16.10 16.19 15.61 16.25 14,888,741 16.038 -0.20%
2021-08-31 0 19.62 19.50 19.62 18.82 19.86 17,433,031 337,310,871 19.349 16.22 16.12 16.22 15.56 16.42 21,087,884 15.995 0.62%
2021-08-30 0 19.50 19.48 19.50 19.38 19.80 7,835,000 153,292,090 19.565 16.12 16.10 16.12 16.02 16.37 9,477,616 16.174 -1.71%
2021-08-27 0 19.84 19.80 19.84 19.26 20.05 14,918,564 294,614,371 19.748 16.40 16.37 16.40 15.92 16.58 18,046,257 16.326 3.87%
2021-08-26 0 19.10 19.08 19.10 18.78 19.32 6,497,537 123,994,659 19.083 15.79 15.77 15.79 15.53 15.97 7,859,752 15.776 -0.42%
2021-08-25 0 19.18 19.16 19.18 18.78 19.36 7,843,000 149,212,003 19.025 15.86 15.84 15.86 15.53 16.00 9,487,293 15.728 -0.52%
2021-08-24 0 19.28 19.26 19.28 18.82 19.34 13,722,420 259,571,560 18.916 15.94 15.92 15.94 15.56 15.99 16,599,340 15.637 4.33%
2021-08-23 0 18.48 18.48 18.50 18.00 18.60 14,422,958 263,861,070 18.295 15.28 15.28 15.29 14.88 15.38 17,446,746 15.124 0.43%
2021-08-20 0 18.40 18.32 18.40 17.66 19.18 14,903,098 272,802,964 18.305 15.21 15.14 15.21 14.60 15.86 18,027,548 15.133 -4.56%
2021-08-19 0 19.28 19.22 19.28 18.92 19.40 12,374,807 237,507,369 19.193 15.94 15.89 15.94 15.64 16.04 14,969,198 15.866 -0.62%
2021-08-18 0 19.40 19.38 19.40 18.92 19.56 9,591,100 185,831,241 19.375 16.04 16.02 16.04 15.64 16.17 11,601,884 16.017 1.04%
2021-08-17 0 19.20 19.20 19.22 18.90 20.15 12,425,879 240,396,467 19.346 15.87 15.87 15.89 15.62 16.66 15,030,978 15.993 -1.74%
2021-08-16 0 19.54 19.52 19.54 19.20 19.96 12,860,185 251,454,024 19.553 16.15 16.14 16.15 15.87 16.50 15,556,336 16.164 1.77%
2021-08-13 0 19.20 19.16 19.20 18.84 19.44 10,313,679 196,990,336 19.100 15.87 15.84 15.87 15.57 16.07 12,475,953 15.790 -0.31%
2021-08-12 0 19.26 19.26 19.28 18.92 19.94 10,897,102 209,471,969 19.223 15.92 15.92 15.94 15.64 16.48 13,181,691 15.891 -3.02%
2021-08-11 0 19.86 19.84 19.86 19.38 20.70 13,467,378 268,479,155 19.936 16.42 16.40 16.42 16.02 17.11 16,290,828 16.480 0.51%
2021-08-10 0 19.76 19.74 19.76 19.50 20.20 12,605,651 249,430,358 19.787 16.34 16.32 16.34 16.12 16.70 15,248,439 16.358 -0.10%
2021-08-09 0 19.78 19.78 19.80 19.02 20.75 24,706,828 494,247,552 20.004 16.35 16.35 16.37 15.72 17.15 29,886,640 16.537 3.02%
2021-08-06 0 19.20 19.18 19.20 18.72 19.42 10,013,065 190,869,818 19.062 15.87 15.86 15.87 15.48 16.05 12,112,315 15.758 1.37%
2021-08-05 0 18.94 18.94 18.98 18.68 19.68 14,598,633 279,688,597 19.159 15.66 15.66 15.69 15.44 16.27 17,659,252 15.838 -0.32%
2021-08-04 0 19.00 18.98 19.00 18.82 19.56 10,013,949 191,400,774 19.113 15.71 15.69 15.71 15.56 16.17 12,113,384 15.801 -1.14%
2021-08-03 0 19.22 19.20 19.22 18.64 19.66 19,683,494 375,259,178 19.065 15.89 15.87 15.89 15.41 16.25 23,810,159 15.760 -0.41%
2021-08-02 0 19.30 19.30 19.32 16.94 19.84 42,934,217 812,308,109 18.920 15.96 15.96 15.97 14.00 16.40 51,935,421 15.641 13.53%
2021-07-30 0 17.00 17.00 17.04 16.64 17.18 8,428,906 142,844,431 16.947 14.05 14.05 14.09 13.76 14.20 10,196,035 14.010 0.24%
2021-07-29 0 16.96 16.96 16.98 16.66 17.48 18,236,000 310,451,457 17.024 14.02 14.02 14.04 13.77 14.45 22,059,197 14.074 3.29%
2021-07-28 0 16.70 16.68 16.70 16.48 17.42 16,589,787 279,471,610 16.846 13.57 13.56 13.57 13.40 14.16 20,409,685 13.693 -2.68%
2021-07-27 0 17.16 17.14 17.16 16.86 18.12 20,423,538 354,778,521 17.371 13.95 13.93 13.95 13.70 14.73 25,126,180 14.120 -0.81%
2021-07-26 0 17.30 17.30 17.34 17.22 18.28 18,922,500 332,174,447 17.554 14.06 14.06 14.09 14.00 14.86 23,279,519 14.269 -4.10%
2021-07-23 0 18.04 18.04 18.08 17.88 18.72 23,574,900 430,192,814 18.248 14.66 14.66 14.70 14.53 15.22 29,003,162 14.833 -0.99%
2021-07-22 0 18.22 18.22 18.24 17.20 18.96 35,758,630 657,005,476 18.373 14.81 14.81 14.83 13.98 15.41 43,992,269 14.935 6.43%
2021-07-21 0 17.12 17.10 17.12 17.06 17.50 6,141,268 105,750,256 17.220 13.92 13.90 13.92 13.87 14.22 7,555,332 13.997 -0.23%
2021-07-20 0 17.16 17.14 17.16 16.50 17.40 13,975,840 237,921,919 17.024 13.95 13.93 13.95 13.41 14.14 17,193,861 13.838 3.50%
2021-07-19 0 16.58 16.58 16.60 16.46 17.00 6,410,751 106,376,444 16.593 13.48 13.48 13.49 13.38 13.82 7,886,865 13.488 0.36%
2021-07-16 0 16.52 16.50 16.52 16.42 16.90 3,786,936 62,802,635 16.584 13.43 13.41 13.43 13.35 13.74 4,658,901 13.480 -0.84%
2021-07-15 0 16.66 16.64 16.66 16.50 16.88 5,582,100 93,289,388 16.712 13.54 13.53 13.54 13.41 13.72 6,867,412 13.584 0.12%
2021-07-14 0 16.64 16.62 16.64 16.52 17.02 4,900,310 81,800,836 16.693 13.53 13.51 13.53 13.43 13.83 6,028,636 13.569 -3.03%
2021-07-13 0 17.16 17.16 17.20 16.90 17.36 6,023,523 103,335,615 17.155 13.95 13.95 13.98 13.74 14.11 7,410,475 13.945 1.42%
2021-07-12 0 16.92 16.92 16.94 16.56 17.12 7,348,565 123,884,368 16.858 13.75 13.75 13.77 13.46 13.92 9,040,616 13.703 2.92%
2021-07-09 0 16.44 16.44 16.46 15.94 16.60 8,290,076 135,752,409 16.375 13.36 13.36 13.38 12.96 13.49 10,198,916 13.310 2.24%
2021-07-08 0 16.08 16.08 16.12 16.00 17.04 10,877,945 177,183,662 16.288 13.07 13.07 13.10 13.01 13.85 13,382,657 13.240 -3.13%
2021-07-07 0 16.60 16.60 16.62 16.22 16.66 4,654,600 77,079,120 16.560 13.49 13.49 13.51 13.18 13.54 5,726,350 13.460 0.85%
2021-07-06 0 16.46 16.44 16.46 16.30 16.80 3,948,000 64,969,860 16.456 13.38 13.36 13.38 13.25 13.66 4,857,051 13.376 -0.96%
2021-07-05 0 16.62 16.62 16.64 16.56 16.82 1,918,370 31,977,706 16.669 13.51 13.51 13.53 13.46 13.67 2,360,086 13.549 -0.72%
2021-07-02 0 16.74 16.72 16.74 16.44 17.26 10,125,261 169,806,249 16.771 13.61 13.59 13.61 13.36 14.03 12,456,663 13.632 -3.01%
2021-06-30 0 17.26 17.24 17.26 17.22 17.80 10,532,525 183,346,534 17.408 14.03 14.01 14.03 14.00 14.47 12,957,702 14.150 -0.80%
2021-06-29 0 17.40 17.40 17.42 17.12 17.62 9,019,344 157,049,494 17.413 14.14 14.14 14.16 13.92 14.32 11,096,102 14.154 1.40%
2021-06-28 0 17.16 17.14 17.16 16.80 17.86 7,762,393 132,983,262 17.132 13.95 13.93 13.95 13.66 14.52 9,549,731 13.925 0.00%
2021-06-25 0 17.16 17.14 17.16 16.26 17.28 14,191,118 241,412,078 17.011 13.95 13.93 13.95 13.22 14.05 17,458,708 13.828 5.15%
2021-06-24 0 16.32 16.28 16.32 16.20 16.56 6,435,060 105,007,645 16.318 13.27 13.23 13.27 13.17 13.46 7,916,771 13.264 -0.73%
2021-06-23 0 16.44 16.42 16.44 16.08 16.58 6,565,381 107,432,712 16.364 13.36 13.35 13.36 13.07 13.48 8,077,099 13.301 2.37%
2021-06-22 0 16.06 16.04 16.06 16.00 16.34 6,448,215 104,180,098 16.156 13.05 13.04 13.05 13.01 13.28 7,932,955 13.133 0.88%
2021-06-21 0 15.92 15.90 15.92 15.74 16.26 4,057,998 64,675,062 15.938 12.94 12.92 12.94 12.79 13.22 4,992,376 12.955 -1.12%
2021-06-18 0 16.10 16.10 16.12 15.84 16.18 10,955,499 175,869,252 16.053 13.09 13.09 13.10 12.88 13.15 13,478,068 13.049 0.37%
2021-06-17 0 16.04 16.04 16.06 15.90 16.44 10,365,195 166,681,086 16.081 13.04 13.04 13.05 12.92 13.36 12,751,843 13.071 -1.60%
2021-06-16 0 16.30 16.30 16.32 16.26 16.88 5,382,643 88,379,968 16.419 13.25 13.25 13.27 13.22 13.72 6,622,029 13.346 -2.86%
2021-06-15 0 16.78 16.74 16.78 16.28 17.10 11,341,927 188,782,338 16.645 13.64 13.61 13.64 13.23 13.90 13,953,474 13.529 -1.41%
2021-06-11 0 17.02 17.00 17.02 16.56 17.10 5,231,820 88,212,704 16.861 13.83 13.82 13.83 13.46 13.90 6,436,478 13.705 1.31%
2021-06-10 0 16.80 16.80 16.82 16.66 17.18 10,776,702 181,615,522 16.853 13.66 13.66 13.67 13.54 13.96 13,258,102 13.698 -0.12%
2021-06-09 0 16.82 16.82 16.84 16.68 17.46 11,759,273 199,324,112 16.950 13.67 13.67 13.69 13.56 14.19 14,466,916 13.778 -2.77%
2021-06-08 0 17.30 17.26 17.30 17.18 17.60 5,828,227 101,046,654 17.337 14.06 14.03 14.06 13.96 14.31 7,170,211 14.093 -0.69%
2021-06-07 0 17.42 17.42 17.44 16.78 17.56 7,844,065 135,284,718 17.247 14.16 14.16 14.18 13.64 14.27 9,650,208 14.019 2.35%
2021-06-04 0 17.02 17.00 17.02 16.90 17.46 9,096,472 155,580,030 17.103 13.83 13.82 13.83 13.74 14.19 11,190,989 13.902 -2.52%
2021-06-03 0 17.46 17.46 17.48 17.36 17.84 10,790,103 189,890,474 17.599 14.19 14.19 14.21 14.11 14.50 13,274,589 14.305 -2.13%
2021-06-02 0 17.84 17.78 17.84 17.66 18.30 6,825,340 122,044,704 17.881 14.50 14.45 14.50 14.35 14.87 8,396,915 14.534 -0.78%
2021-06-01 0 17.98 17.92 17.98 17.22 18.04 8,822,433 156,397,542 17.727 14.61 14.57 14.61 14.00 14.66 10,853,851 14.409 2.98%
2021-05-31 0 17.46 17.44 17.46 17.20 18.18 15,995,500 280,690,858 17.548 14.19 14.18 14.19 13.98 14.78 19,678,560 14.264 -3.00%
2021-05-28 0 18.00 17.98 18.00 17.98 18.62 16,946,412 308,605,603 18.211 14.63 14.61 14.63 14.61 15.14 20,848,425 14.802 -1.85%
2021-05-27 0 18.34 18.32 18.34 17.42 18.50 22,651,551 412,766,708 18.222 14.91 14.89 14.91 14.16 15.04 27,867,206 14.812 5.16%
2021-05-26 0 17.44 17.44 17.48 17.34 18.08 17,914,127 316,555,834 17.671 14.18 14.18 14.21 14.09 14.70 22,038,962 14.363 -0.23%
2021-05-25 0 17.48 17.46 17.48 17.18 17.52 9,676,763 167,978,779 17.359 14.21 14.19 14.21 13.96 14.24 11,904,896 14.110 1.16%
2021-05-24 0 17.28 17.28 17.30 17.08 17.46 7,565,577 130,646,029 17.268 14.05 14.05 14.06 13.88 14.19 9,307,596 14.036 -0.80%
2021-05-21 0 17.42 17.40 17.42 17.10 17.56 7,624,830 132,519,004 17.380 14.16 14.14 14.16 13.90 14.27 9,380,493 14.127 0.69%
2021-05-20 0 17.30 17.24 17.30 17.02 17.48 12,072,220 207,445,123 17.184 14.06 14.01 14.06 13.83 14.21 14,851,921 13.968 0.46%
2021-05-18 0 17.22 17.20 17.22 17.00 17.44 8,892,910 152,720,933 17.173 14.00 13.98 14.00 13.82 14.18 10,940,556 13.959 0.58%
2021-05-17 0 17.12 17.10 17.12 16.80 17.20 18,551,932 314,629,576 16.959 13.92 13.90 13.92 13.66 13.98 22,823,626 13.785 3.13%
2021-05-14 0 16.60 16.58 16.60 16.08 16.82 16,546,553 272,678,646 16.479 13.49 13.48 13.49 13.07 13.67 20,356,496 13.395 2.47%
2021-05-13 0 16.20 16.20 16.22 16.10 16.88 15,457,034 252,977,715 16.367 13.17 13.17 13.18 13.09 13.72 19,016,109 13.303 -3.80%
2021-05-12 0 16.84 16.78 16.84 16.50 17.16 8,387,000 140,609,994 16.765 13.69 13.64 13.69 13.41 13.95 10,318,157 13.627 -0.24%
2021-05-11 0 16.88 16.84 16.88 16.24 17.16 11,889,527 198,439,594 16.690 13.72 13.69 13.72 13.20 13.95 14,627,162 13.567 -1.97%
2021-05-10 0 17.22 17.22 17.26 16.96 17.38 7,262,494 124,963,608 17.207 14.00 14.00 14.03 13.79 14.13 8,934,727 13.986 1.29%
2021-05-07 0 17.00 16.98 17.00 16.98 17.60 11,018,359 189,523,210 17.201 13.82 13.80 13.82 13.80 14.31 13,555,402 13.981 -2.63%
2021-05-06 0 17.46 17.46 17.48 17.20 17.70 9,870,110 172,654,077 17.493 14.19 14.19 14.21 13.98 14.39 12,142,762 14.219 -0.23%
2021-05-05 0 17.50 17.50 17.52 16.88 17.68 12,651,468 221,193,269 17.484 14.22 14.22 14.24 13.72 14.37 15,564,544 14.211 -0.11%
2021-05-04 0 17.52 17.50 17.52 17.22 17.68 9,217,203 161,343,309 17.505 14.24 14.22 14.24 14.00 14.37 11,339,519 14.228 0.69%
2021-05-03 0 17.40 17.38 17.40 17.06 18.00 14,129,332 245,596,593 17.382 14.14 14.13 14.14 13.87 14.63 17,382,695 14.129 -3.44%
2021-04-30 0 18.02 18.00 18.02 18.00 19.00 14,452,301 264,306,904 18.288 14.65 14.63 14.65 14.63 15.44 17,780,030 14.865 -2.91%
2021-04-29 0 18.56 18.54 18.56 18.10 18.72 7,147,541 131,901,015 18.454 15.09 15.07 15.09 14.71 15.22 8,793,305 15.000 0.87%
2021-04-28 0 18.40 18.38 18.40 18.24 18.56 7,883,267 144,723,333 18.358 14.96 14.94 14.96 14.83 15.09 9,698,437 14.922 -0.11%
2021-04-27 0 18.42 18.42 18.44 18.08 19.00 13,866,277 255,953,143 18.459 14.97 14.97 14.99 14.70 15.44 17,059,070 15.004 -2.75%
2021-04-26 0 18.94 18.92 18.94 18.84 19.80 10,020,946 192,366,891 19.196 15.40 15.38 15.40 15.31 16.09 12,328,329 15.604 -2.47%
2021-04-23 0 19.42 19.40 19.42 18.82 19.48 8,943,451 172,628,742 19.302 15.79 15.77 15.79 15.30 15.83 11,002,734 15.690 0.83%
2021-04-22 0 19.26 19.24 19.26 19.06 19.60 6,603,209 127,062,100 19.242 15.66 15.64 15.66 15.49 15.93 8,123,637 15.641 -0.72%
2021-04-21 0 19.40 19.40 19.42 18.62 19.46 10,753,037 206,682,602 19.221 15.77 15.77 15.79 15.14 15.82 13,228,988 15.623 -2.12%
2021-04-20 0 19.82 19.80 19.82 19.58 20.25 8,561,037 169,963,649 19.853 16.11 16.09 16.11 15.92 16.46 10,532,267 16.137 -1.39%
2021-04-19 0 20.10 20.10 20.15 19.74 20.50 12,260,177 247,310,610 20.172 16.34 16.34 16.38 16.05 16.66 15,083,156 16.396 2.34%
2021-04-16 0 19.64 19.64 19.66 19.38 20.05 7,966,410 156,506,207 19.646 15.96 15.96 15.98 15.75 16.30 9,800,724 15.969 -0.10%
2021-04-15 0 19.66 19.64 19.66 19.18 19.74 7,103,980 138,407,291 19.483 15.98 15.96 15.98 15.59 16.05 8,739,714 15.837 0.72%
2021-04-14 0 19.52 19.52 19.56 18.94 19.74 8,279,889 161,233,422 19.473 15.87 15.87 15.90 15.40 16.05 10,186,383 15.828 3.28%
2021-04-13 0 18.90 18.90 18.92 18.82 19.28 7,675,201 146,059,682 19.030 15.36 15.36 15.38 15.30 15.67 9,442,462 15.468 -0.32%
2021-04-12 0 18.96 18.94 18.96 18.92 20.25 10,864,277 209,725,260 19.304 15.41 15.40 15.41 15.38 16.46 13,365,842 15.691 -4.72%
2021-04-09 0 19.90 19.90 20.00 19.40 20.20 38,121,904 756,207,759 19.837 16.18 16.18 16.26 15.77 16.42 46,899,701 16.124 1.63%
2021-04-08 0 19.58 19.58 19.60 18.60 19.78 64,302,700 1,227,838,444 19.095 15.92 15.92 15.93 15.12 16.08 79,108,782 15.521 2.94%
2021-04-07 0 19.02 19.02 19.04 18.86 19.90 18,794,195 361,348,015 19.227 15.46 15.46 15.48 15.33 16.18 23,121,671 15.628 -0.42%
2021-04-01 0 19.10 19.08 19.10 18.88 19.64 16,925,041 324,463,017 19.171 15.53 15.51 15.53 15.35 15.96 20,822,133 15.583 -0.52%
2021-03-31 0 19.20 19.20 19.22 19.02 20.40 23,906,559 464,488,664 19.429 15.61 15.61 15.62 15.46 16.58 29,411,188 15.793 -7.69%
2021-03-30 0 20.80 20.75 20.80 20.40 21.15 10,833,155 224,427,106 20.717 16.91 16.87 16.91 16.58 17.19 13,327,554 16.839 0.00%
2021-03-29 0 20.80 20.80 20.85 20.25 21.10 9,539,797 197,448,748 20.697 16.91 16.91 16.95 16.46 17.15 11,736,392 16.824 1.96%
2021-03-26 0 20.40 20.40 20.45 19.94 20.65 6,016,391 122,728,751 20.399 16.58 16.58 16.62 16.21 16.79 7,401,701 16.581 3.45%
2021-03-25 0 19.72 19.72 19.76 19.02 19.98 10,706,868 210,845,727 19.693 16.03 16.03 16.06 15.46 16.24 13,172,189 16.007 -0.40%
2021-03-24 0 19.80 19.80 19.82 19.68 20.80 7,057,841 141,250,035 20.013 16.09 16.09 16.11 16.00 16.91 8,682,951 16.268 -4.12%
2021-03-23 0 20.65 20.65 20.70 20.40 21.55 7,970,886 165,139,965 20.718 16.79 16.79 16.83 16.58 17.52 9,806,230 16.840 -3.05%
2021-03-22 0 21.30 21.30 21.35 21.05 21.95 7,300,000 156,609,947 21.453 17.31 17.31 17.35 17.11 17.84 8,980,869 17.438 1.43%
2021-03-19 0 21.00 21.00 21.05 20.70 21.80 11,888,259 251,105,294 21.122 17.07 17.07 17.11 16.83 17.72 14,625,602 17.169 -3.23%
2021-03-18 0 21.70 21.65 21.70 21.45 21.85 6,871,735 148,651,505 21.632 17.64 17.60 17.64 17.44 17.76 8,453,993 17.584 0.46%
2021-03-17 0 21.60 21.55 21.60 21.10 21.75 11,182,767 239,991,486 21.461 17.56 17.52 17.56 17.15 17.68 13,757,666 17.444 0.47%
2021-03-16 0 21.50 21.50 21.55 21.25 21.95 9,470,920 203,646,501 21.502 17.48 17.48 17.52 17.27 17.84 11,651,656 17.478 -1.15%
2021-03-15 0 21.75 21.70 21.75 21.45 22.30 9,975,423 217,666,414 21.820 17.68 17.64 17.68 17.44 18.13 12,272,324 17.736 -1.81%
2021-03-12 0 22.15 22.05 22.15 21.90 22.95 11,686,609 261,424,091 22.370 18.00 17.92 18.00 17.80 18.65 14,377,521 18.183 0.00%
2021-03-11 0 22.15 22.10 22.15 21.65 22.25 10,039,670 220,718,423 21.985 18.00 17.96 18.00 17.60 18.09 12,351,364 17.870 3.50%
2021-03-10 0 21.40 21.35 21.40 20.85 21.70 13,207,458 280,756,613 21.257 17.39 17.35 17.39 16.95 17.64 16,248,554 17.279 2.88%
2021-03-09 0 20.80 20.80 20.85 20.05 21.35 14,383,000 299,386,694 20.815 16.91 16.91 16.95 16.30 17.35 17,694,772 16.919 -0.72%
2021-03-08 0 20.95 20.95 21.00 20.90 22.55 10,106,831 216,584,704 21.430 17.03 17.03 17.07 16.99 18.33 12,433,989 17.419 -4.99%
2021-03-05 0 22.05 22.05 22.10 21.15 22.55 10,531,145 231,747,208 22.006 17.92 17.92 17.96 17.19 18.33 12,956,004 17.887 -2.00%
2021-03-04 0 22.50 22.50 22.55 22.35 23.95 14,821,427 339,429,636 22.901 18.29 18.29 18.33 18.17 19.47 18,234,149 18.615 -6.83%
2021-03-03 0 24.15 24.10 24.15 23.20 24.35 6,462,441 154,514,808 23.910 19.63 19.59 19.63 18.86 19.79 7,950,457 19.435 1.90%
2021-03-02 0 23.70 23.65 23.70 23.50 24.95 10,334,956 248,804,819 24.074 19.26 19.22 19.26 19.10 20.28 12,714,642 19.568 0.42%
2021-03-01 0 23.60 23.60 23.65 23.00 24.00 8,064,889 190,104,132 23.572 19.18 19.18 19.22 18.70 19.51 9,921,878 19.160 3.96%
2021-02-26 0 22.70 22.70 23.05 22.35 24.00 19,618,488 451,438,937 23.011 18.45 18.45 18.74 18.17 19.51 24,135,763 18.704 -5.22%
2021-02-25 0 23.95 23.90 24.00 23.25 24.70 11,351,311 273,273,970 24.074 19.47 19.43 19.51 18.90 20.08 13,965,018 19.568 2.79%
2021-02-24 0 23.30 23.30 23.40 22.80 25.00 18,762,822 444,003,438 23.664 18.94 18.94 19.02 18.53 20.32 23,083,074 19.235 -5.28%
2021-02-23 0 24.60 24.60 24.65 23.00 25.10 19,661,778 482,171,847 24.523 20.00 20.00 20.04 18.70 20.40 24,189,020 19.934 3.58%
2021-02-22 0 23.75 23.75 23.80 23.60 25.55 15,743,981 386,201,401 24.530 19.30 19.30 19.35 19.18 20.77 19,369,127 19.939 -4.81%
2021-02-19 0 24.95 24.95 25.00 23.70 25.10 10,398,959 254,965,935 24.518 20.28 20.28 20.32 19.26 20.40 12,793,382 19.930 2.04%
2021-02-18 0 24.45 24.45 24.50 24.30 26.15 15,243,670 380,509,535 24.962 19.87 19.87 19.91 19.75 21.26 18,753,616 20.290 -4.86%
2021-02-17 0 25.70 25.70 25.75 25.20 25.75 12,543,755 321,077,472 25.597 20.89 20.89 20.93 20.48 20.93 15,432,030 20.806 -1.15%
2021-02-16 0 26.00 25.95 26.00 25.10 26.40 16,381,695 424,684,337 25.924 21.13 21.09 21.13 20.40 21.46 20,153,679 21.072 4.63%
2021-02-11 0 24.85 24.80 24.85 23.85 24.85 6,787,289 166,444,057 24.523 20.20 20.16 20.20 19.39 20.20 8,350,103 19.933 1.84%
2021-02-10 0 24.40 24.40 24.45 24.10 25.20 10,279,918 251,373,007 24.453 19.83 19.83 19.87 19.59 20.48 12,646,931 19.876 -1.81%
2021-02-09 0 24.85 24.80 24.85 24.30 25.50 18,549,224 460,645,098 24.834 20.20 20.16 20.20 19.75 20.73 22,820,294 20.186 0.81%
2021-02-08 0 24.65 24.65 24.70 23.10 25.05 25,242,036 615,202,793 24.372 20.04 20.04 20.08 18.78 20.36 31,054,166 19.811 4.67%
2021-02-05 0 23.55 23.50 23.55 22.80 24.85 21,015,828 494,075,305 23.510 19.14 19.10 19.14 18.53 20.20 25,854,848 19.110 -3.29%
2021-02-04 0 24.35 24.30 24.35 23.80 25.40 21,925,970 536,794,440 24.482 19.79 19.75 19.79 19.35 20.65 26,974,556 19.900 -0.41%
2021-02-03 0 24.45 24.40 24.45 23.40 24.75 29,365,075 704,275,413 23.983 19.87 19.83 19.87 19.02 20.12 36,126,560 19.495 1.66%
2021-02-02 0 24.05 24.05 24.10 22.00 24.55 45,374,419 1,070,628,986 23.595 19.55 19.55 19.59 17.88 19.96 55,822,151 19.179 10.83%
2021-02-01 0 21.70 21.70 21.75 21.60 23.35 30,084,940 669,067,450 22.239 17.64 17.64 17.68 17.56 18.98 37,012,178 18.077 -5.24%
2021-01-29 0 22.90 22.85 22.90 20.15 23.50 43,925,304 987,264,836 22.476 18.61 18.57 18.61 16.38 19.10 54,039,369 18.269 13.09%
2021-01-28 0 20.25 20.20 20.25 20.00 21.30 15,755,477 324,257,848 20.581 16.46 16.42 16.46 16.26 17.31 19,383,270 16.729 -4.93%
2021-01-27 0 21.30 21.25 21.30 19.82 21.60 23,436,069 490,767,589 20.941 17.31 17.27 17.31 16.11 17.56 28,832,364 17.021 4.93%
2021-01-26 0 20.30 20.30 20.35 19.96 21.30 17,624,793 359,160,637 20.378 16.50 16.50 16.54 16.22 17.31 21,683,007 16.564 -3.79%
2021-01-25 0 21.10 21.10 21.15 20.60 21.35 23,941,042 502,965,440 21.009 17.15 17.15 17.19 16.74 17.35 29,453,610 17.077 -0.71%
2021-01-22 0 21.25 21.20 21.25 20.70 21.75 17,062,542 361,744,225 21.201 17.27 17.23 17.27 16.83 17.68 20,991,295 17.233 -1.39%
2021-01-21 0 21.55 21.50 21.55 20.90 22.05 12,888,046 275,409,508 21.369 17.52 17.48 17.52 16.99 17.92 15,855,596 17.370 -1.82%
2021-01-20 0 21.95 21.90 21.95 21.30 22.35 14,447,331 315,081,271 21.809 17.84 17.80 17.84 17.31 18.17 17,773,916 17.727 3.29%
2021-01-19 0 21.25 21.15 21.25 20.30 21.65 21,818,680 457,522,784 20.969 17.27 17.19 17.27 16.50 17.60 26,842,562 17.045 4.17%
2021-01-18 0 20.40 20.35 20.40 19.88 20.55 15,719,409 318,347,666 20.252 16.58 16.54 16.58 16.16 16.70 19,338,897 16.462 -1.69%
2021-01-15 0 20.75 20.70 20.75 19.80 21.25 26,377,479 538,402,377 20.411 16.87 16.83 16.87 16.09 17.27 32,451,052 16.591 -0.72%
2021-01-14 0 20.90 20.90 21.00 19.68 21.15 32,249,572 663,839,465 20.584 16.99 16.99 17.07 16.00 17.19 39,675,229 16.732 5.24%
2021-01-13 0 19.86 19.82 19.86 18.24 20.35 27,938,201 549,817,852 19.680 16.14 16.11 16.14 14.83 16.54 34,371,139 15.996 9.36%
2021-01-12 0 18.16 18.14 18.18 17.26 18.20 17,773,550 317,431,306 17.860 14.76 14.74 14.78 14.03 14.79 21,866,016 14.517 3.89%
2021-01-11 0 17.48 17.46 17.48 17.16 17.88 18,203,366 319,386,108 17.545 14.21 14.19 14.21 13.95 14.53 22,394,800 14.262 0.69%
2021-01-08 0 17.36 17.34 17.36 16.00 17.36 25,732,456 433,218,807 16.836 14.11 14.09 14.11 13.01 14.11 31,657,508 13.685 6.63%
2021-01-07 0 16.28 16.26 16.28 15.82 16.34 9,708,677 156,759,995 16.146 13.23 13.22 13.23 12.86 13.28 11,944,158 13.124 1.37%
2021-01-06 0 16.06 16.04 16.06 15.84 16.36 7,876,304 126,713,569 16.088 13.05 13.04 13.05 12.88 13.30 9,689,870 13.077 -0.74%
2021-01-05 0 16.18 16.18 16.20 15.92 16.40 6,924,000 111,889,760 16.160 13.15 13.15 13.17 12.94 13.33 8,518,293 13.135 0.00%
2021-01-04 0 16.18 16.18 16.20 15.56 16.18 7,345,900 116,954,978 15.921 13.15 13.15 13.17 12.65 13.15 9,037,338 12.941 3.98%
2020-12-31 0 15.56 15.56 15.60 15.54 15.80 5,919,528 92,733,012 15.666 12.65 12.65 12.68 12.63 12.84 7,282,535 12.734 -0.77%
2020-12-30 0 15.68 15.66 15.68 15.20 15.70 4,639,622 71,751,321 15.465 12.75 12.73 12.75 12.36 12.76 5,707,923 12.570 2.89%
2020-12-29 0 15.24 15.24 15.26 15.04 15.60 7,630,854 116,504,134 15.268 12.39 12.39 12.40 12.23 12.68 9,387,904 12.410 0.13%
2020-12-28 0 15.22 15.20 15.22 14.58 15.26 9,977,966 149,420,944 14.975 12.37 12.36 12.37 11.85 12.40 12,275,453 12.172 0.40%
2020-12-24 0 15.16 15.10 15.16 14.90 15.26 2,619,695 39,579,455 15.108 12.32 12.27 12.32 12.11 12.40 3,222,895 12.281 2.43%
2020-12-23 0 14.80 14.80 14.82 14.70 15.26 7,360,482 109,641,606 14.896 12.03 12.03 12.05 11.95 12.40 9,055,277 12.108 -1.33%
2020-12-22 0 15.00 15.00 15.02 14.70 15.50 9,202,756 138,106,337 15.007 12.19 12.19 12.21 11.95 12.60 11,321,746 12.198 -3.10%
2020-12-21 0 15.48 15.46 15.48 15.36 15.70 6,591,134 102,165,146 15.500 12.58 12.57 12.58 12.49 12.76 8,108,782 12.599 -0.39%
2020-12-18 0 15.54 15.54 15.56 15.42 15.84 7,688,076 119,522,018 15.546 12.63 12.63 12.65 12.53 12.88 9,458,302 12.637 0.26%
2020-12-17 0 15.50 15.50 15.52 15.30 15.74 8,179,408 126,683,873 15.488 12.60 12.60 12.62 12.44 12.79 10,062,766 12.589 0.26%
2020-12-16 0 15.46 15.46 15.50 15.36 15.90 6,782,485 105,389,037 15.538 12.57 12.57 12.60 12.49 12.92 8,344,193 12.630 -1.53%
2020-12-15 0 15.70 15.68 15.70 15.10 15.72 12,870,581 199,151,048 15.473 12.76 12.75 12.76 12.27 12.78 15,834,109 12.577 4.53%
2020-12-14 0 15.02 15.02 15.08 15.02 15.32 6,744,800 101,863,974 15.103 12.21 12.21 12.26 12.21 12.45 8,297,831 12.276 -2.59%
2020-12-11 0 15.42 15.40 15.42 15.18 15.48 9,202,022 141,391,322 15.365 12.53 12.52 12.53 12.34 12.58 11,320,843 12.489 0.65%
2020-12-10 0 15.32 15.32 15.34 15.20 15.58 8,194,058 125,725,526 15.343 12.45 12.45 12.47 12.36 12.66 10,080,789 12.472 -1.16%
2020-12-09 0 15.50 15.50 15.52 15.44 15.86 9,538,456 148,749,156 15.595 12.60 12.60 12.62 12.55 12.89 11,734,743 12.676 -1.65%
2020-12-08 0 15.76 15.70 15.76 15.64 16.14 4,727,674 74,550,646 15.769 12.81 12.76 12.81 12.71 13.12 5,816,249 12.818 -1.38%
2020-12-07 0 15.98 15.98 16.00 15.84 16.64 12,608,349 204,170,783 16.193 12.99 12.99 13.01 12.88 13.53 15,511,497 13.163 -2.92%
2020-12-04 0 16.46 16.46 16.50 16.04 16.60 5,846,900 96,029,282 16.424 13.38 13.38 13.41 13.04 13.49 7,193,184 13.350 1.48%
2020-12-03 0 16.22 16.18 16.22 15.88 16.66 6,477,243 104,943,042 16.202 13.18 13.15 13.18 12.91 13.54 7,968,667 13.169 -1.22%
2020-12-02 0 16.42 16.42 16.44 16.36 16.82 7,392,599 121,966,456 16.498 13.35 13.35 13.36 13.30 13.67 9,094,789 13.411 -1.08%
2020-12-01 0 16.60 16.60 16.64 16.16 16.76 10,811,550 179,100,607 16.566 13.49 13.49 13.53 13.14 13.62 13,300,974 13.465 4.93%
2020-11-30 0 15.82 15.82 15.90 15.82 17.34 21,855,640 354,501,757 16.220 12.86 12.86 12.92 12.86 14.09 26,888,032 13.184 -8.24%
2020-11-27 0 17.24 17.24 17.28 17.16 17.52 2,368,359 40,950,467 17.291 14.01 14.01 14.05 13.95 14.24 2,913,688 14.055 -0.92%
2020-11-26 0 17.40 17.38 17.40 17.16 17.94 4,073,510 70,657,301 17.346 14.14 14.13 14.14 13.95 14.58 5,011,460 14.099 -0.57%
2020-11-25 0 17.50 17.50 17.52 17.50 18.14 6,033,360 107,247,658 17.776 14.22 14.22 14.24 14.22 14.74 7,422,577 14.449 -2.13%
2020-11-24 0 17.88 17.88 17.90 17.76 18.28 14,651,451 261,822,296 17.870 14.53 14.53 14.55 14.44 14.86 18,025,035 14.525 1.02%
2020-11-23 0 17.70 17.68 17.70 17.02 17.70 7,180,576 125,522,639 17.481 14.39 14.37 14.39 13.83 14.39 8,833,947 14.209 2.55%
2020-11-20 0 17.26 17.22 17.26 16.62 17.36 12,220,803 208,658,739 17.074 14.03 14.00 14.03 13.51 14.11 15,034,716 13.878 0.70%
2020-11-19 0 17.14 17.14 17.22 17.06 17.60 9,166,500 158,418,970 17.282 13.93 13.93 14.00 13.87 14.31 11,277,142 14.048 -1.72%
2020-11-18 0 17.44 17.40 17.44 16.92 17.78 8,694,918 152,019,143 17.484 14.18 14.14 14.18 13.75 14.45 10,696,975 14.211 1.28%
2020-11-17 0 17.22 17.22 17.26 16.86 17.78 11,451,600 197,321,594 17.231 14.00 14.00 14.03 13.70 14.45 14,088,400 14.006 1.29%
2020-11-16 0 17.00 17.00 17.02 16.92 17.68 6,826,336 117,058,426 17.148 13.82 13.82 13.83 13.75 14.37 8,398,141 13.939 -2.75%
2020-11-13 0 17.48 17.42 17.48 17.18 17.70 14,306,288 249,051,368 17.409 14.21 14.16 14.21 13.96 14.39 17,600,397 14.150 0.46%
2020-11-12 0 17.40 17.36 17.40 17.06 17.60 9,777,605 169,570,198 17.343 14.14 14.11 14.14 13.87 14.31 12,028,957 14.097 -0.57%
2020-11-11 0 17.50 17.38 17.50 16.88 17.52 15,623,195 271,643,612 17.387 14.22 14.13 14.22 13.72 14.24 19,220,529 14.133 3.18%
2020-11-10 0 16.96 16.92 16.96 16.64 17.30 14,658,130 247,741,504 16.901 13.79 13.75 13.79 13.53 14.06 18,033,252 13.738 -0.12%
2020-11-09 0 16.98 16.98 17.00 16.40 17.20 14,494,338 243,989,649 16.833 13.80 13.80 13.82 13.33 13.98 17,831,746 13.683 3.92%
2020-11-06 0 16.34 16.32 16.34 15.90 16.50 12,545,300 203,992,747 16.260 13.28 13.27 13.28 12.92 13.41 15,433,931 13.217 3.42%
2020-11-05 0 15.80 15.78 15.80 15.38 15.98 9,530,419 150,084,370 15.748 12.84 12.83 12.84 12.50 12.99 11,724,855 12.801 3.54%
2020-11-04 0 15.26 15.26 15.28 14.98 15.40 7,343,499 112,110,467 15.267 12.40 12.40 12.42 12.18 12.52 9,034,384 12.409 0.66%
2020-11-03 0 15.16 15.16 15.18 15.04 15.56 7,683,840 116,723,969 15.191 12.32 12.32 12.34 12.23 12.65 9,453,090 12.348 -0.66%
2020-11-02 0 15.26 15.24 15.26 14.98 15.66 11,068,387 168,800,943 15.251 12.40 12.39 12.40 12.18 12.73 13,616,949 12.396 4.23%
2020-10-30 0 14.64 14.64 14.66 14.50 15.00 6,273,286 92,424,906 14.733 11.90 11.90 11.92 11.79 12.19 7,717,748 11.976 -1.35%
2020-10-29 0 14.84 14.84 14.86 14.18 14.90 7,724,867 113,262,677 14.662 12.06 12.06 12.08 11.53 12.11 9,503,564 11.918 2.06%
2020-10-28 0 14.54 14.54 14.58 14.46 15.26 8,543,080 125,342,784 14.672 11.82 11.82 11.85 11.75 12.40 10,510,175 11.926 -4.97%
2020-10-27 0 15.30 15.28 15.30 14.64 15.40 8,166,667 123,728,464 15.150 12.44 12.42 12.44 11.90 12.52 10,047,091 12.315 1.59%
2020-10-23 0 15.06 15.06 15.08 15.00 15.58 9,272,000 140,860,200 15.192 12.24 12.24 12.26 12.19 12.66 11,406,934 12.349 -3.59%
2020-10-22 0 15.62 15.60 15.62 15.38 15.84 8,904,616 138,523,718 15.556 12.70 12.68 12.70 12.50 12.88 10,954,957 12.645 -1.14%
2020-10-21 0 15.80 15.78 15.80 15.72 16.18 7,294,800 115,973,226 15.898 12.84 12.83 12.84 12.78 13.15 8,974,471 12.923 -2.47%
2020-10-20 0 16.20 16.18 16.20 15.96 16.34 6,938,567 112,041,727 16.148 13.17 13.15 13.17 12.97 13.28 8,536,214 13.125 0.25%
2020-10-19 0 16.16 16.12 16.18 16.12 16.66 2,617,000 42,721,544 16.325 13.14 13.10 13.15 13.10 13.54 3,219,580 13.269 -0.98%
2020-10-16 0 16.32 16.32 16.34 16.28 16.56 5,511,900 90,468,993 16.413 13.27 13.27 13.28 13.23 13.46 6,781,048 13.341 0.00%
2020-10-15 0 16.32 16.32 16.40 16.24 16.90 6,395,293 106,328,047 16.626 13.27 13.27 13.33 13.20 13.74 7,867,848 13.514 -3.55%
2020-10-14 0 16.92 16.92 16.94 16.56 17.00 8,199,891 138,324,117 16.869 13.75 13.75 13.77 13.46 13.82 10,087,965 13.712 1.08%
2020-10-12 0 16.74 16.72 16.74 16.38 16.74 5,173,379 85,889,243 16.602 13.61 13.59 13.61 13.31 13.61 6,364,581 13.495 2.95%
2020-10-09 0 16.26 16.26 16.28 16.12 16.96 6,394,100 104,284,632 16.310 13.22 13.22 13.23 13.10 13.79 7,866,380 13.257 -2.28%
2020-10-08 0 16.64 16.60 16.64 16.24 16.68 5,708,496 93,896,217 16.449 13.53 13.49 13.53 13.20 13.56 7,022,911 13.370 2.09%
2020-10-07 0 16.30 16.30 16.32 16.20 16.68 4,873,930 79,564,373 16.324 13.25 13.25 13.27 13.17 13.56 5,996,182 13.269 -0.73%
2020-10-06 0 16.42 16.40 16.42 16.22 16.68 4,141,282 68,013,857 16.423 13.35 13.33 13.35 13.18 13.56 5,094,837 13.350 1.99%
2020-10-05 0 16.10 16.10 16.12 15.74 16.18 5,581,809 88,793,520 15.908 13.09 13.09 13.10 12.79 13.15 6,867,054 12.930 3.74%
2020-09-30 0 15.52 15.50 15.52 15.12 15.56 8,850,731 136,423,008 15.414 12.62 12.60 12.62 12.29 12.65 10,888,665 12.529 3.88%
2020-09-29 0 14.94 14.94 14.98 14.82 15.16 5,612,456 84,153,732 14.994 12.14 12.14 12.18 12.05 12.32 6,904,758 12.188 -0.66%
2020-09-28 0 15.04 15.04 15.06 14.88 15.18 6,187,179 93,068,624 15.042 12.23 12.23 12.24 12.10 12.34 7,611,814 12.227 0.67%
2020-09-25 0 14.94 14.94 14.96 14.88 15.40 6,271,365 94,278,464 15.033 12.14 12.14 12.16 12.10 12.52 7,715,384 12.220 -2.10%
2020-09-24 0 15.26 15.26 15.28 15.22 15.90 4,502,451 69,122,085 15.352 12.40 12.40 12.42 12.37 12.92 5,539,167 12.479 -2.43%
2020-09-23 0 15.64 15.60 15.64 15.48 16.18 7,051,374 111,125,117 15.759 12.71 12.68 12.71 12.58 13.15 8,674,995 12.810 -2.37%
2020-09-22 0 16.02 16.00 16.02 15.84 16.38 5,946,720 95,403,326 16.043 13.02 13.01 13.02 12.88 13.31 7,315,988 13.040 -1.11%
2020-09-21 0 16.20 16.20 16.22 16.10 16.92 9,954,300 162,501,928 16.325 13.17 13.17 13.18 13.09 13.75 12,246,337 13.269 -4.14%
2020-09-18 0 16.90 16.88 16.90 16.56 16.98 18,797,713 315,570,125 16.788 13.74 13.72 13.74 13.46 13.80 23,125,999 13.646 4.06%
2020-09-17 0 16.24 16.24 16.26 15.38 16.52 13,097,443 212,658,302 16.237 13.20 13.20 13.22 12.50 13.43 16,113,208 13.198 5.24%
2020-09-16 0 15.60 15.58 15.60 15.40 16.06 9,511,442 149,419,358 15.709 12.54 12.53 12.54 12.38 12.91 11,828,958 12.632 -1.02%
2020-09-15 0 15.76 15.74 15.76 14.74 15.78 10,591,800 163,747,837 15.460 12.67 12.66 12.67 11.85 12.69 13,172,551 12.431 6.92%
2020-09-14 0 14.74 14.72 14.74 14.64 15.06 10,127,386 149,684,346 14.780 11.85 11.84 11.85 11.77 12.11 12,594,980 11.884 0.68%
2020-09-11 0 14.64 14.64 14.66 14.52 14.90 6,278,751 91,824,408 14.625 11.77 11.77 11.79 11.68 11.98 7,808,604 11.759 -1.74%
2020-09-10 0 14.90 14.86 14.92 14.82 15.20 4,878,904 73,175,314 14.998 11.98 11.95 12.00 11.92 12.22 6,067,676 12.060 0.00%
2020-09-09 0 14.90 14.86 14.90 14.68 15.08 6,180,285 91,948,583 14.878 11.98 11.95 11.98 11.80 12.13 7,686,146 11.963 -3.12%
2020-09-08 0 15.38 15.24 15.38 14.92 15.38 5,633,200 85,557,962 15.188 12.37 12.25 12.37 12.00 12.37 7,005,761 12.213 2.12%
2020-09-07 0 15.06 15.06 15.08 15.04 15.86 8,737,981 134,105,414 15.347 12.11 12.11 12.13 12.09 12.75 10,867,039 12.341 -5.87%
2020-09-04 0 16.00 16.00 16.02 15.58 16.04 8,476,519 133,655,442 15.768 12.87 12.87 12.88 12.53 12.90 10,541,870 12.679 0.63%
2020-09-03 0 15.90 15.90 15.92 15.70 16.16 10,114,764 161,079,939 15.925 12.78 12.78 12.80 12.62 12.99 12,579,283 12.805 -0.13%
2020-09-02 0 15.92 15.90 15.92 15.70 16.04 11,129,807 176,559,298 15.864 12.80 12.78 12.80 12.62 12.90 13,841,647 12.756 0.00%
2020-09-01 0 15.92 15.90 15.92 15.60 15.94 8,791,896 138,410,511 15.743 12.80 12.78 12.80 12.54 12.82 10,934,091 12.659 1.66%
2020-08-31 0 15.66 15.66 15.74 15.66 16.04 14,287,524 225,250,582 15.766 12.59 12.59 12.66 12.59 12.90 17,768,759 12.677 -0.38%
2020-08-28 0 15.72 15.70 15.72 15.10 15.98 14,552,612 225,015,855 15.462 12.64 12.62 12.64 12.14 12.85 18,098,437 12.433 -3.56%
2020-08-27 0 16.30 16.28 16.30 16.16 16.58 5,027,961 82,004,194 16.310 13.11 13.09 13.11 12.99 13.33 6,253,052 13.114 -0.85%
2020-08-26 0 16.44 16.40 16.44 16.30 17.00 3,875,339 63,821,690 16.469 13.22 13.19 13.22 13.11 13.67 4,819,587 13.242 -1.56%
2020-08-25 0 16.70 16.66 16.70 16.18 16.76 10,541,522 174,196,143 16.525 13.43 13.40 13.43 13.01 13.48 13,110,023 13.287 3.21%
2020-08-24 0 16.18 16.16 16.18 15.80 16.26 7,704,617 124,488,863 16.158 13.01 12.99 13.01 12.70 13.07 9,581,890 12.992 1.89%
2020-08-21 0 15.88 15.86 15.88 15.84 16.40 6,508,941 104,250,279 16.016 12.77 12.75 12.77 12.74 13.19 8,094,881 12.879 -2.22%
2020-08-20 0 16.24 16.22 16.24 16.02 16.60 4,711,984 76,658,609 16.269 13.06 13.04 13.06 12.88 13.35 5,860,085 13.081 -2.05%
2020-08-19 0 16.58 16.56 16.58 16.48 17.00 3,426,375 56,855,727 16.594 13.33 13.32 13.33 13.25 13.67 4,261,230 13.343 -2.47%
2020-08-18 0 17.00 16.98 17.00 16.82 17.04 5,664,300 96,142,203 16.973 13.67 13.65 13.67 13.52 13.70 7,044,438 13.648 0.83%
2020-08-17 0 16.86 16.84 16.86 16.58 17.04 3,880,191 65,396,881 16.854 13.56 13.54 13.56 13.33 13.70 4,825,621 13.552 0.96%
2020-08-14 0 16.70 16.68 16.70 16.24 16.70 3,876,755 64,232,991 16.569 13.43 13.41 13.43 13.06 13.43 4,821,348 13.323 1.71%
2020-08-13 0 16.42 16.42 16.44 16.30 16.70 5,133,718 84,558,957 16.471 13.20 13.20 13.22 13.11 13.43 6,384,577 13.244 0.12%
2020-08-12 0 16.40 16.40 16.42 16.10 16.76 10,028,716 164,188,215 16.372 13.19 13.19 13.20 12.95 13.48 12,472,269 13.164 -0.85%
2020-08-11 0 16.54 16.54 16.60 16.52 17.20 4,694,085 78,526,625 16.729 13.30 13.30 13.35 13.28 13.83 5,837,825 13.451 -2.13%
2020-08-10 0 16.90 16.88 16.90 16.42 16.98 3,967,000 66,669,247 16.806 13.59 13.57 13.59 13.20 13.65 4,933,582 13.513 -0.35%
2020-08-07 0 16.96 16.94 16.96 16.60 17.30 4,113,000 69,323,860 16.855 13.64 13.62 13.64 13.35 13.91 5,115,155 13.553 -0.93%
2020-08-06 0 17.12 17.12 17.14 16.86 17.44 6,643,657 113,338,804 17.060 13.77 13.77 13.78 13.56 14.02 8,262,421 13.717 -0.23%
2020-08-05 0 17.16 17.14 17.16 16.98 17.60 11,327,080 193,894,281 17.118 13.80 13.78 13.80 13.65 14.15 14,086,986 13.764 -0.69%
2020-08-04 0 17.28 17.24 17.28 17.10 17.60 8,555,637 147,618,392 17.254 13.89 13.86 13.89 13.75 14.15 10,640,266 13.874 -0.12%
2020-08-03 0 17.30 17.30 17.32 16.92 17.60 11,623,807 201,198,843 17.309 13.91 13.91 13.93 13.61 14.15 14,456,013 13.918 3.47%
2020-07-31 0 16.72 16.72 16.80 16.54 17.16 6,395,967 107,590,652 16.822 13.44 13.44 13.51 13.30 13.80 7,954,380 13.526 -1.88%
2020-07-30 0 17.04 16.96 17.04 16.90 17.48 6,352,628 108,498,333 17.079 13.70 13.64 13.70 13.59 14.06 7,900,481 13.733 -1.50%
2020-07-29 0 17.30 17.30 17.32 16.92 17.38 8,632,242 148,218,011 17.170 13.91 13.91 13.93 13.61 13.97 10,735,536 13.806 0.82%
2020-07-28 0 17.16 17.14 17.16 17.04 17.48 8,231,623 141,462,947 17.185 13.80 13.78 13.80 13.70 14.06 10,237,304 13.818 0.12%
2020-07-27 0 17.14 17.12 17.14 16.90 17.56 8,264,992 142,227,572 17.208 13.78 13.77 13.78 13.59 14.12 10,278,803 13.837 1.42%
2020-07-24 0 16.90 16.90 16.92 16.82 17.74 11,931,077 204,458,720 17.137 13.59 13.59 13.61 13.52 14.26 14,838,151 13.779 -4.09%
2020-07-23 0 17.62 17.62 17.64 17.32 18.06 14,422,676 253,807,059 17.598 14.17 14.17 14.18 13.93 14.52 17,936,842 14.150 0.16%
2020-07-22 0 17.74 17.72 17.74 17.68 18.34 9,257,917 167,589,562 18.102 14.14 14.13 14.14 14.10 14.62 11,611,118 14.434 -2.31%
2020-07-21 0 18.16 18.16 18.18 18.06 18.60 18,898,435 345,203,009 18.266 14.48 14.48 14.50 14.40 14.83 23,702,087 14.564 0.44%
2020-07-20 0 18.08 18.08 18.10 17.34 18.42 30,300,253 539,486,614 17.805 14.42 14.42 14.43 13.83 14.69 38,002,048 14.196 4.63%
2020-07-17 0 17.28 17.28 17.30 17.12 17.56 10,339,070 178,808,838 17.294 13.78 13.78 13.79 13.65 14.00 12,967,081 13.789 1.17%
2020-07-16 0 17.08 17.06 17.08 16.90 18.14 24,126,794 421,631,146 17.476 13.62 13.60 13.62 13.47 14.46 30,259,403 13.934 -3.17%
2020-07-15 0 17.64 17.64 17.66 17.20 17.78 14,743,481 258,978,694 17.566 14.06 14.06 14.08 13.71 14.18 18,491,016 14.006 2.32%
2020-07-14 0 17.24 17.24 17.26 17.10 17.56 16,407,602 284,080,090 17.314 13.75 13.75 13.76 13.63 14.00 20,578,128 13.805 0.47%
2020-07-13 0 17.16 17.16 17.18 16.64 17.28 13,169,565 225,059,913 17.089 13.68 13.68 13.70 13.27 13.78 16,517,038 13.626 3.50%
2020-07-10 0 16.58 16.58 16.60 16.36 17.20 13,105,885 219,246,341 16.729 13.22 13.22 13.24 13.04 13.71 16,437,172 13.338 -3.04%
2020-07-09 0 17.10 17.10 17.12 16.80 17.30 27,552,670 469,697,523 17.047 13.63 13.63 13.65 13.40 13.79 34,556,077 13.592 1.79%
2020-07-08 0 16.80 16.80 16.82 16.14 16.88 20,182,824 335,381,055 16.617 13.40 13.40 13.41 12.87 13.46 25,312,945 13.249 3.32%
2020-07-07 0 16.26 16.24 16.26 16.16 16.80 21,845,343 358,343,509 16.404 12.96 12.95 12.96 12.88 13.40 27,398,047 13.079 -1.81%
2020-07-06 0 16.56 16.54 16.56 16.14 16.68 19,056,484 312,406,368 16.394 13.20 13.19 13.20 12.87 13.30 23,900,309 13.071 2.86%
2020-07-03 0 16.10 16.10 16.14 15.96 16.54 19,562,851 314,525,820 16.078 12.84 12.84 12.87 12.73 13.19 24,535,386 12.819 0.88%
2020-07-02 0 15.96 15.84 15.96 14.62 15.96 28,855,225 449,440,391 15.576 12.73 12.63 12.73 11.66 12.73 36,189,719 12.419 10.53%
2020-06-30 0 14.44 14.42 14.44 14.32 14.70 14,398,345 207,958,184 14.443 11.51 11.50 11.51 11.42 11.72 18,058,153 11.516 0.70%
2020-06-29 0 14.34 14.30 14.34 14.22 14.44 11,017,567 157,312,208 14.278 11.43 11.40 11.43 11.34 11.51 13,818,040 11.385 0.70%
2020-06-26 0 14.24 14.24 14.26 14.16 14.48 8,890,312 126,750,528 14.257 11.35 11.35 11.37 11.29 11.55 11,150,074 11.368 -0.28%
2020-06-24 0 14.28 14.26 14.28 14.00 14.36 14,360,515 203,993,277 14.205 11.39 11.37 11.39 11.16 11.45 18,010,707 11.326 2.29%
2020-06-23 0 13.96 13.96 13.98 13.78 14.10 12,359,339 171,978,439 13.915 11.13 11.13 11.15 10.99 11.24 15,500,867 11.095 -0.85%
2020-06-22 0 14.08 14.06 14.08 13.96 14.52 15,282,809 215,458,038 14.098 11.23 11.21 11.23 11.13 11.58 19,167,432 11.241 -4.22%
2020-06-19 0 14.70 14.70 14.72 14.08 14.70 17,527,767 252,600,202 14.411 11.72 11.72 11.74 11.23 11.72 21,983,019 11.491 2.94%
2020-06-18 0 14.28 14.24 14.28 13.96 14.28 5,767,074 81,514,395 14.134 11.39 11.35 11.39 11.13 11.39 7,232,963 11.270 1.42%
2020-06-17 0 14.08 14.08 14.10 13.80 14.10 11,411,911 159,292,211 13.958 11.23 11.23 11.24 11.00 11.24 14,312,619 11.129 0.43%
2020-06-16 0 14.02 13.98 14.02 13.84 14.08 6,527,071 91,261,912 13.982 11.18 11.15 11.18 11.04 11.23 8,186,138 11.148 3.09%
2020-06-15 0 13.60 13.58 13.60 13.44 14.08 10,953,309 149,700,839 13.667 10.84 10.83 10.84 10.72 11.23 13,737,449 10.897 -2.72%
2020-06-12 0 13.98 13.98 14.02 13.76 14.08 11,842,847 164,613,619 13.900 11.15 11.15 11.18 10.97 11.23 14,853,092 11.083 -1.55%
2020-06-11 0 14.20 14.18 14.20 14.02 14.76 12,703,503 182,431,208 14.361 11.32 11.31 11.32 11.18 11.77 15,932,511 11.450 -2.87%
2020-06-10 0 14.62 14.58 14.62 14.42 14.78 9,406,866 136,979,139 14.562 11.66 11.63 11.66 11.50 11.78 11,797,927 11.610 -1.08%
2020-06-09 0 14.78 14.76 14.78 14.42 14.86 15,153,929 223,200,056 14.729 11.78 11.77 11.78 11.50 11.85 19,005,793 11.744 1.93%
2020-06-08 0 14.50 14.48 14.50 14.32 14.68 7,440,561 107,886,130 14.500 11.56 11.55 11.56 11.42 11.70 9,331,822 11.561 0.69%
2020-06-05 0 14.40 14.40 14.44 14.02 14.80 14,026,020 200,545,197 14.298 11.48 11.48 11.51 11.18 11.80 17,591,189 11.400 -1.77%
2020-06-04 0 14.66 14.66 14.68 14.60 15.06 7,138,573 105,242,778 14.743 11.69 11.69 11.70 11.64 12.01 8,953,073 11.755 -0.54%
2020-06-03 0 14.74 14.74 14.78 14.14 14.92 19,810,721 290,196,353 14.648 11.75 11.75 11.78 11.27 11.90 24,846,260 11.680 5.29%
2020-06-02 0 14.00 13.98 14.00 13.84 14.26 8,839,016 123,914,994 14.019 11.16 11.15 11.16 11.04 11.37 11,085,739 11.178 -0.28%
2020-06-01 0 14.04 14.04 14.08 13.50 14.08 10,910,394 151,359,784 13.873 11.19 11.19 11.23 10.76 11.23 13,683,625 11.061 4.62%
2020-05-29 0 13.42 13.42 13.44 13.26 13.68 16,023,956 214,952,280 13.414 10.70 10.70 10.72 10.57 10.91 20,096,966 10.696 -1.47%
2020-05-28 0 13.62 13.60 13.62 13.30 13.82 13,595,097 184,635,368 13.581 10.86 10.84 10.86 10.60 11.02 17,050,733 10.829 0.00%
2020-05-27 0 13.62 13.60 13.62 13.46 13.74 10,341,955 140,115,789 13.548 10.86 10.84 10.86 10.73 10.96 12,970,699 10.802 -0.44%
2020-05-26 0 13.68 13.66 13.68 13.48 14.02 14,076,000 191,792,960 13.626 10.91 10.89 10.91 10.75 11.18 17,653,873 10.864 -1.01%
2020-05-25 0 13.82 13.78 13.82 13.52 14.00 5,693,095 77,988,825 13.699 11.02 10.99 11.02 10.78 11.16 7,140,180 10.923 0.73%
2020-05-22 0 13.72 13.70 13.72 13.50 14.20 14,646,000 200,674,650 13.702 10.94 10.92 10.94 10.76 11.32 18,368,757 10.925 -3.79%
2020-05-21 0 14.26 14.22 14.26 14.10 14.54 6,899,819 98,321,127 14.250 11.37 11.34 11.37 11.24 11.59 8,653,632 11.362 -1.11%
2020-05-20 0 14.42 14.42 14.44 14.30 14.72 7,886,153 114,369,208 14.503 11.50 11.50 11.51 11.40 11.74 9,890,675 11.563 -1.90%
2020-05-19 0 14.70 14.70 14.72 14.58 14.96 6,335,730 93,569,633 14.769 11.72 11.72 11.74 11.63 11.93 7,946,162 11.775 2.37%
2020-05-18 0 14.36 14.34 14.36 14.26 14.54 7,536,013 108,409,761 14.386 11.45 11.43 11.45 11.37 11.59 9,451,536 11.470 0.14%
2020-05-15 0 14.34 14.32 14.34 14.30 14.72 10,794,226 155,935,477 14.446 11.43 11.42 11.43 11.40 11.74 13,537,930 11.518 -2.98%
2020-05-14 0 14.78 14.76 14.78 14.52 14.94 9,913,783 145,955,405 14.722 11.78 11.77 11.78 11.58 11.91 12,433,693 11.739 0.00%
2020-05-13 0 14.78 14.78 14.82 14.50 14.94 8,470,159 125,088,715 14.768 11.78 11.78 11.82 11.56 11.91 10,623,125 11.775 -0.14%
2020-05-12 0 14.80 14.80 14.84 14.74 15.04 10,410,528 154,835,267 14.873 11.80 11.80 11.83 11.75 11.99 13,056,702 11.859 -1.73%
2020-05-11 0 15.06 15.06 15.12 14.98 15.32 7,501,432 113,588,777 15.142 12.01 12.01 12.06 11.94 12.22 9,408,165 12.073 0.80%
2020-05-08 0 14.94 14.92 14.94 14.82 15.40 11,634,778 173,888,000 14.946 11.91 11.90 11.91 11.82 12.28 14,592,135 11.917 -1.19%
2020-05-07 0 15.12 15.08 15.12 14.70 15.16 17,287,818 258,486,635 14.952 12.06 12.02 12.06 11.72 12.09 21,682,079 11.922 2.44%
2020-05-06 0 14.76 14.76 14.78 14.00 14.92 25,871,049 378,716,172 14.639 11.77 11.77 11.78 11.16 11.90 32,447,017 11.672 4.38%
2020-05-05 0 14.14 14.14 14.16 13.74 14.22 7,716,755 108,654,728 14.080 11.27 11.27 11.29 10.96 11.34 9,678,219 11.227 2.46%
2020-05-04 0 13.80 13.78 13.80 13.28 13.88 12,409,400 169,957,114 13.696 11.00 10.99 11.00 10.59 11.07 15,563,653 10.920 1.77%
2020-04-29 0 13.56 13.52 13.56 13.20 13.60 8,098,476 108,674,448 13.419 10.81 10.78 10.81 10.52 10.84 10,156,967 10.699 1.50%
2020-04-28 0 13.36 13.34 13.36 13.22 13.86 11,017,130 147,564,526 13.394 10.65 10.64 10.65 10.54 11.05 13,817,492 10.680 -1.62%
2020-04-27 0 13.58 13.58 13.62 13.30 13.98 7,561,253 102,727,865 13.586 10.83 10.83 10.86 10.60 11.15 9,483,191 10.833 0.74%
2020-04-24 0 13.48 13.48 13.50 13.48 14.08 12,190,990 167,390,053 13.731 10.75 10.75 10.76 10.75 11.23 15,289,727 10.948 -2.60%
2020-04-23 0 13.84 13.82 13.84 13.66 14.28 9,238,018 128,301,760 13.888 11.04 11.02 11.04 10.89 11.39 11,586,161 11.074 -0.72%
2020-04-22 0 13.94 13.94 13.96 13.82 14.22 11,210,058 157,331,398 14.035 11.11 11.11 11.13 11.02 11.34 14,059,459 11.190 -2.38%
2020-04-21 0 14.28 14.24 14.28 13.94 14.32 18,349,273 259,386,665 14.136 11.39 11.35 11.39 11.11 11.42 23,013,337 11.271 -0.28%
2020-04-20 0 14.32 14.32 14.38 14.06 14.42 12,961,025 184,604,840 14.243 11.42 11.42 11.47 11.21 11.50 16,255,491 11.356 0.28%
2020-04-17 0 14.28 14.26 14.28 13.92 14.36 13,466,853 189,614,225 14.080 11.39 11.37 11.39 11.10 11.45 16,889,892 11.226 4.23%
2020-04-16 0 13.70 13.70 13.72 13.36 13.86 11,568,258 158,436,881 13.696 10.92 10.92 10.94 10.65 11.05 14,508,707 10.920 -2.42%
2020-04-15 0 14.04 14.00 14.04 13.72 14.08 28,224,838 394,892,269 13.991 11.19 11.16 11.19 10.94 11.23 35,399,098 11.155 1.15%
2020-04-14 0 13.88 13.86 13.88 13.58 14.08 12,006,542 166,557,144 13.872 11.07 11.05 11.07 10.83 11.23 15,058,395 11.061 1.31%
2020-04-09 0 13.70 13.68 13.70 13.30 13.74 10,327,738 140,444,308 13.599 10.92 10.91 10.92 10.60 10.96 12,952,868 10.843 0.44%
2020-04-08 0 13.64 13.64 13.66 13.26 13.86 17,456,288 238,075,630 13.638 10.88 10.88 10.89 10.57 11.05 21,893,371 10.874 1.64%
2020-04-07 0 13.42 13.40 13.42 13.12 13.52 32,200,246 430,558,741 13.371 10.70 10.68 10.70 10.46 10.78 40,384,986 10.661 3.23%
2020-04-06 0 13.00 12.96 13.00 12.70 13.38 9,183,000 119,242,994 12.985 10.37 10.33 10.37 10.13 10.67 11,517,158 10.354 -0.76%
2020-04-03 0 13.10 13.10 13.12 12.94 13.38 12,098,480 159,156,076 13.155 10.45 10.45 10.46 10.32 10.67 15,173,702 10.489 1.08%
2020-04-02 0 12.96 12.90 12.96 12.38 12.98 16,972,490 217,482,417 12.814 10.33 10.29 10.33 9.871 10.35 21,286,600 10.217 1.73%
2020-04-01 0 12.74 12.70 12.74 12.44 13.00 18,761,321 238,466,352 12.711 10.16 10.13 10.16 9.919 10.37 23,530,121 10.135 2.08%
2020-03-31 0 12.48 12.44 12.48 12.10 12.68 14,150,164 175,173,398 12.380 9.951 9.919 9.951 9.648 10.11 17,746,888 9.8707 3.48%
2020-03-30 0 12.06 12.04 12.06 12.04 12.70 16,192,323 197,309,457 12.185 9.616 9.600 9.616 9.600 10.13 20,308,128 9.7158 -6.37%
2020-03-27 0 12.88 12.88 12.90 12.22 13.10 26,059,779 331,150,550 12.707 10.27 10.27 10.29 9.743 10.45 32,683,719 10.132 -1.83%
2020-03-26 0 13.12 13.12 13.14 13.02 13.30 11,090,200 145,734,175 13.141 10.46 10.46 10.48 10.38 10.60 13,909,135 10.478 -0.61%
2020-03-25 0 13.20 13.18 13.20 12.88 13.40 21,277,245 280,511,253 13.184 10.52 10.51 10.52 10.27 10.68 26,685,549 10.512 6.28%
2020-03-24 0 12.42 12.42 12.48 11.94 12.56 15,534,296 189,421,673 12.194 9.903 9.903 9.951 9.520 10.01 19,482,843 9.7225 6.70%
2020-03-23 0 11.64 11.62 11.64 11.50 11.94 23,342,822 272,273,069 11.664 9.281 9.265 9.281 9.169 9.520 29,276,159 9.3002 -6.43%
2020-03-20 0 12.44 12.38 12.44 11.54 12.44 21,413,121 259,431,681 12.116 9.919 9.871 9.919 9.201 9.919 26,855,962 9.6601 7.61%
2020-03-19 0 11.56 11.54 11.56 11.16 12.02 16,922,488 195,421,301 11.548 9.217 9.201 9.217 8.898 9.584 21,223,889 9.2076 -2.20%
2020-03-18 0 11.82 11.80 11.82 11.74 13.00 19,574,754 241,494,281 12.337 9.424 9.409 9.424 9.361 10.37 24,550,314 9.8367 -4.98%
2020-03-17 0 12.44 12.44 12.50 11.92 12.90 17,117,812 213,277,477 12.459 9.919 9.919 9.967 9.504 10.29 21,468,861 9.9343 -1.43%
2020-03-16 0 12.62 12.62 12.66 12.50 13.88 16,870,410 218,851,651 12.973 10.06 10.06 10.09 9.967 11.07 21,158,573 10.343 -10.24%
2020-03-13 0 14.06 14.02 14.06 12.80 14.18 17,786,479 243,613,678 13.697 11.21 11.18 11.21 10.21 11.31 22,307,491 10.921 -0.28%
2020-03-12 0 14.10 14.10 14.14 13.96 14.36 25,001,972 352,699,048 14.107 11.24 11.24 11.27 11.13 11.45 31,357,036 11.248 -2.76%
2020-03-11 0 14.50 14.50 14.52 14.40 14.86 10,602,239 153,784,066 14.505 11.56 11.56 11.58 11.48 11.85 13,297,143 11.565 0.42%
2020-03-10 0 14.44 14.44 14.46 14.06 14.80 11,194,024 162,145,873 14.485 11.51 11.51 11.53 11.21 11.80 14,039,349 11.549 1.69%
2020-03-09 0 14.20 14.20 14.26 14.20 14.58 11,143,659 160,977,180 14.446 11.32 11.32 11.37 11.32 11.63 13,976,182 11.518 -3.53%
2020-03-06 0 14.72 14.72 14.76 14.72 15.26 11,837,747 175,772,713 14.848 11.74 11.74 11.77 11.74 12.17 14,846,695 11.839 -4.54%
2020-03-05 0 15.42 15.42 15.44 15.16 15.58 17,190,878 264,465,087 15.384 12.29 12.29 12.31 12.09 12.42 21,560,499 12.266 1.98%
2020-03-04 0 15.12 15.12 15.14 15.12 15.46 12,264,041 187,060,008 15.253 12.06 12.06 12.07 12.06 12.33 15,381,346 12.161 -1.18%
2020-03-03 0 15.30 15.30 15.32 15.30 16.20 22,022,464 342,799,247 15.566 12.20 12.20 12.22 12.20 12.92 27,620,189 12.411 -3.16%
2020-03-02 0 15.80 15.78 15.82 15.18 16.20 35,227,404 556,970,046 15.811 12.60 12.58 12.61 12.10 12.92 44,181,594 12.606 3.00%
2020-02-28 0 15.34 15.34 15.40 15.30 15.84 13,192,086 204,117,703 15.473 12.23 12.23 12.28 12.20 12.63 16,545,284 12.337 -4.12%
2020-02-27 0 16.00 16.00 16.04 14.96 16.10 13,528,380 213,212,901 15.760 12.76 12.76 12.79 11.93 12.84 16,967,058 12.566 6.38%
2020-02-26 0 15.04 15.02 15.04 14.62 15.26 13,456,316 202,109,119 15.020 11.99 11.98 11.99 11.66 12.17 16,876,676 11.976 0.27%
2020-02-25 0 15.00 15.00 15.02 14.86 15.38 11,243,031 169,612,026 15.086 11.96 11.96 11.98 11.85 12.26 14,100,813 12.029 -2.60%
2020-02-24 0 15.40 15.40 15.44 15.32 15.90 9,062,405 140,615,329 15.516 12.28 12.28 12.31 12.22 12.68 11,365,910 12.372 -3.63%
2020-02-21 0 15.98 15.98 16.00 15.52 16.08 11,267,477 179,726,657 15.951 12.74 12.74 12.76 12.37 12.82 14,131,473 12.718 2.44%
2020-02-20 0 15.60 15.60 15.68 15.40 15.84 12,758,560 199,266,696 15.618 12.44 12.44 12.50 12.28 12.63 16,001,563 12.453 0.13%
2020-02-19 0 15.58 15.58 15.60 15.46 15.86 10,270,336 160,658,848 15.643 12.42 12.42 12.44 12.33 12.65 12,880,876 12.473 -1.64%
2020-02-18 0 15.84 15.80 15.84 15.56 16.00 6,250,217 98,382,901 15.741 12.63 12.60 12.63 12.41 12.76 7,838,913 12.551 -0.13%
2020-02-17 0 15.86 15.86 15.88 15.42 15.98 5,057,588 80,064,040 15.830 12.65 12.65 12.66 12.29 12.74 6,343,138 12.622 2.06%
2020-02-14 0 15.54 15.54 15.56 15.38 15.70 4,783,827 74,354,175 15.543 12.39 12.39 12.41 12.26 12.52 5,999,792 12.393 -0.51%
2020-02-13 0 15.62 15.62 15.64 15.38 15.78 6,342,633 99,024,144 15.612 12.45 12.45 12.47 12.26 12.58 7,954,819 12.448 1.56%
2020-02-12 0 15.38 15.38 15.40 15.30 15.72 8,876,131 137,482,023 15.489 12.26 12.26 12.28 12.20 12.53 11,132,288 12.350 -1.41%
2020-02-11 0 15.60 15.56 15.60 15.02 15.62 12,577,375 194,006,249 15.425 12.44 12.41 12.44 11.98 12.45 15,774,324 12.299 4.70%
2020-02-10 0 14.90 14.90 14.92 14.34 15.26 11,633,420 173,464,490 14.911 11.88 11.88 11.90 11.43 12.17 14,590,432 11.889 2.05%
2020-02-07 0 14.60 14.60 14.62 14.36 14.76 11,936,021 173,311,649 14.520 11.64 11.64 11.66 11.45 11.77 14,969,949 11.577 -1.48%
2020-02-06 0 14.82 14.82 14.84 14.40 14.92 15,300,119 224,440,007 14.669 11.82 11.82 11.83 11.48 11.90 19,189,142 11.696 0.82%
2020-02-05 0 14.70 14.68 14.70 14.30 14.78 21,272,809 309,112,274 14.531 11.72 11.70 11.72 11.40 11.78 26,679,985 11.586 4.40%
2020-02-04 0 14.08 14.08 14.10 13.46 14.18 23,743,175 327,924,733 13.811 11.23 11.23 11.24 10.73 11.31 29,778,275 11.012 3.07%
2020-02-03 0 13.66 13.64 13.66 13.22 13.92 19,580,447 264,446,185 13.506 10.89 10.88 10.89 10.54 11.10 24,557,454 10.768 -1.01%
2020-01-31 0 13.80 13.80 13.82 13.70 14.28 14,093,623 194,713,750 13.816 11.00 11.00 11.02 10.92 11.39 17,675,976 11.016 -2.54%
2020-01-30 0 14.16 14.14 14.16 14.02 14.56 7,211,491 102,392,509 14.199 11.29 11.27 11.29 11.18 11.61 9,044,526 11.321 -2.34%
2020-01-29 0 14.50 14.50 14.52 13.68 14.54 13,477,949 192,776,062 14.303 11.56 11.56 11.58 10.91 11.59 16,903,808 11.404 -1.76%
2020-01-24 0 14.76 14.76 14.78 14.30 14.82 2,781,472 40,676,393 14.624 11.77 11.77 11.78 11.40 11.82 3,488,474 11.660 1.10%
2020-01-23 0 14.60 14.58 14.60 14.40 15.24 8,652,799 127,000,185 14.677 11.64 11.63 11.64 11.48 12.15 10,852,189 11.703 -4.58%
2020-01-22 0 15.30 15.30 15.32 14.98 15.38 5,714,452 86,962,642 15.218 12.20 12.20 12.22 11.94 12.26 7,166,966 12.134 0.92%
2020-01-21 0 15.16 15.14 15.16 15.06 15.94 10,959,204 166,764,365 15.217 12.09 12.07 12.09 12.01 12.71 13,744,842 12.133 -4.53%
2020-01-20 0 15.88 15.78 15.88 15.56 16.12 7,371,889 116,262,577 15.771 12.66 12.58 12.66 12.41 12.85 9,245,694 12.575 0.38%
2020-01-17 0 15.82 15.78 15.82 15.30 16.02 11,432,323 180,272,476 15.769 12.61 12.58 12.61 12.20 12.77 14,338,220 12.573 3.13%
2020-01-16 0 15.34 15.34 15.36 15.22 15.72 12,086,329 185,967,649 15.387 12.23 12.23 12.25 12.14 12.53 15,158,463 12.268 -2.42%
2020-01-15 0 15.72 15.68 15.72 15.28 15.84 9,376,905 146,117,899 15.583 12.53 12.50 12.53 12.18 12.63 11,760,350 12.425 0.64%
2020-01-14 0 15.62 15.60 15.62 15.40 15.86 13,473,599 209,623,973 15.558 12.45 12.44 12.45 12.28 12.65 16,898,352 12.405 -0.13%
2020-01-13 0 15.64 15.62 15.64 15.54 16.20 10,196,993 160,018,800 15.693 12.47 12.45 12.47 12.39 12.92 12,788,890 12.512 -1.76%
2020-01-10 0 15.92 15.90 15.92 15.78 16.30 10,590,482 169,071,236 15.964 12.69 12.68 12.69 12.58 13.00 13,282,397 12.729 -1.61%
2020-01-09 0 16.18 16.18 16.20 15.72 16.22 9,528,703 152,745,017 16.030 12.90 12.90 12.92 12.53 12.93 11,950,733 12.781 1.63%
2020-01-08 0 15.92 15.92 15.94 15.64 16.30 16,737,119 266,523,262 15.924 12.69 12.69 12.71 12.47 13.00 20,991,402 12.697 -2.81%
2020-01-07 0 16.38 16.36 16.38 16.00 16.72 17,278,853 282,788,251 16.366 13.06 13.04 13.06 12.76 13.33 21,670,835 13.049 -1.56%
2020-01-06 0 16.64 16.64 16.66 16.14 17.48 16,459,049 274,195,273 16.659 13.27 13.27 13.28 12.87 13.94 20,642,652 13.283 -2.46%
2020-01-03 0 17.06 17.04 17.06 16.86 17.32 13,172,658 224,902,789 17.073 13.60 13.59 13.60 13.44 13.81 16,520,917 13.613 -1.39%
2020-01-02 0 17.30 17.26 17.30 16.78 17.36 11,708,547 200,195,258 17.098 13.79 13.76 13.79 13.38 13.84 14,684,655 13.633 5.23%
2019-12-31 0 16.44 16.40 16.44 15.84 16.46 6,595,080 107,203,072 16.255 13.11 13.08 13.11 12.63 13.12 8,271,434 12.961 1.99%
2019-12-30 0 16.12 16.12 16.14 15.72 16.20 6,005,064 96,435,642 16.059 12.85 12.85 12.87 12.53 12.92 7,531,446 12.804 1.38%
2019-12-27 0 15.90 15.90 15.92 15.36 16.02 6,294,661 100,053,773 15.895 12.68 12.68 12.69 12.25 12.77 7,894,654 12.674 2.85%
2019-12-24 0 15.46 15.46 15.56 15.12 15.62 3,676,174 56,694,552 15.422 12.33 12.33 12.41 12.06 12.45 4,610,593 12.297 0.39%
2019-12-23 0 15.40 15.36 15.40 15.00 15.48 6,605,315 101,539,971 15.372 12.28 12.25 12.28 11.96 12.34 8,284,271 12.257 1.18%
2019-12-20 0 15.22 15.20 15.22 15.02 15.38 8,793,005 133,714,605 15.207 12.14 12.12 12.14 11.98 12.26 11,028,033 12.125 -0.52%
2019-12-19 0 15.30 15.26 15.30 14.68 15.38 5,704,434 86,184,414 15.108 12.20 12.17 12.20 11.70 12.26 7,154,401 12.046 1.59%
2019-12-18 0 15.06 15.04 15.06 14.88 15.24 5,291,561 79,574,698 15.038 12.01 11.99 12.01 11.86 12.15 6,636,583 11.990 -0.26%
2019-12-17 0 15.10 15.10 15.12 14.90 15.24 7,005,467 105,682,438 15.086 12.04 12.04 12.06 11.88 12.15 8,786,134 12.028 0.53%
2019-12-16 0 15.02 15.00 15.02 14.74 15.32 8,887,830 133,954,838 15.072 11.98 11.96 11.98 11.75 12.22 11,146,961 12.017 0.13%
2019-12-13 0 15.00 15.00 15.02 14.68 15.10 13,158,178 196,081,056 14.902 11.96 11.96 11.98 11.70 12.04 16,502,757 11.882 3.31%
2019-12-12 0 14.52 14.52 14.56 14.20 14.58 4,665,409 67,534,633 14.476 11.58 11.58 11.61 11.32 11.63 5,851,274 11.542 0.97%
2019-12-11 0 14.38 14.38 14.40 14.18 14.68 7,185,991 103,471,884 14.399 11.47 11.47 11.48 11.31 11.70 9,012,544 11.481 0.28%
2019-12-10 0 14.34 14.34 14.38 14.18 14.46 7,237,728 103,689,904 14.326 11.43 11.43 11.47 11.31 11.53 9,077,432 11.423 -0.28%
2019-12-09 0 14.38 14.38 14.40 14.26 14.60 6,066,600 87,427,516 14.411 11.47 11.47 11.48 11.37 11.64 7,608,624 11.491 0.56%
2019-12-06 0 14.30 14.28 14.30 14.00 14.40 6,570,520 93,947,218 14.298 11.40 11.39 11.40 11.16 11.48 8,240,631 11.400 1.27%
2019-12-05 0 14.12 14.12 14.14 13.82 14.32 11,319,717 159,292,302 14.072 11.26 11.26 11.27 11.02 11.42 14,196,991 11.220 2.47%
2019-12-04 0 13.78 13.78 13.80 13.74 14.02 8,549,756 118,124,753 13.816 10.99 10.99 11.00 10.96 11.18 10,722,955 11.016 -0.43%
2019-12-03 0 13.84 13.82 13.84 13.40 13.98 5,842,540 80,442,054 13.768 11.04 11.02 11.04 10.68 11.15 7,327,612 10.978 0.87%
2019-12-02 0 13.72 13.72 13.74 13.36 13.88 9,243,591 126,692,343 13.706 10.94 10.94 10.96 10.65 11.07 11,593,150 10.928 2.54%
2019-11-29 0 13.38 13.38 13.40 13.20 13.56 6,069,632 81,174,361 13.374 10.67 10.67 10.68 10.52 10.81 7,612,426 10.663 -2.05%
2019-11-28 0 13.66 13.64 13.68 13.56 13.94 3,044,452 41,629,312 13.674 10.89 10.88 10.91 10.81 11.11 3,818,298 10.903 -1.16%
2019-11-27 0 13.82 13.80 13.82 13.70 14.06 7,958,784 110,312,028 13.860 11.02 11.00 11.02 10.92 11.21 9,981,768 11.051 -0.29%
2019-11-26 0 13.86 13.84 13.86 13.76 14.28 15,202,232 211,288,272 13.899 11.05 11.04 11.05 10.97 11.39 19,066,374 11.082 -1.56%
2019-11-25 0 14.08 14.08 14.12 13.72 14.50 11,761,000 165,096,078 14.038 11.23 11.23 11.26 10.94 11.56 14,750,441 11.193 5.07%
2019-11-22 0 13.40 13.38 13.40 13.14 13.54 6,190,820 82,840,864 13.381 10.68 10.67 10.68 10.48 10.80 7,764,418 10.669 2.13%
2019-11-21 0 13.12 13.12 13.14 13.12 13.36 7,753,561 102,309,355 13.195 10.46 10.46 10.48 10.46 10.65 9,724,381 10.521 -2.09%
2019-11-20 0 13.40 13.38 13.44 13.36 13.72 5,145,641 69,381,536 13.484 10.68 10.67 10.72 10.65 10.94 6,453,573 10.751 -2.33%
2019-11-19 0 13.72 13.66 13.72 13.54 13.80 5,846,841 79,922,278 13.669 10.94 10.89 10.94 10.80 11.00 7,333,006 10.899 1.33%
2019-11-18 0 13.54 13.54 13.56 13.08 13.70 8,347,787 112,503,092 13.477 10.80 10.80 10.81 10.43 10.92 10,469,649 10.746 3.36%
2019-11-15 0 13.10 13.08 13.10 13.00 13.36 4,495,686 59,141,969 13.155 10.45 10.43 10.45 10.37 10.65 5,638,411 10.489 -0.91%
2019-11-14 0 13.22 13.18 13.22 13.12 13.42 5,513,171 73,072,139 13.254 10.54 10.51 10.54 10.46 10.70 6,914,523 10.568 -1.34%
2019-11-13 0 13.40 13.36 13.40 13.06 13.42 4,847,831 64,575,440 13.320 10.68 10.65 10.68 10.41 10.70 6,080,065 10.621 -0.59%
2019-11-12 0 13.48 13.46 13.48 13.20 13.70 7,050,618 94,473,936 13.399 10.75 10.73 10.75 10.52 10.92 8,842,762 10.684 -0.30%
2019-11-11 0 13.52 13.50 13.52 13.20 13.76 6,947,953 93,920,206 13.518 10.78 10.76 10.78 10.52 10.97 8,714,001 10.778 -2.31%
2019-11-08 0 13.84 13.84 13.86 13.70 14.10 5,193,055 72,090,653 13.882 11.04 11.04 11.05 10.92 11.24 6,513,039 11.069 -0.14%
2019-11-07 0 13.86 13.84 13.86 13.68 13.88 3,804,701 52,473,345 13.792 11.05 11.04 11.05 10.91 11.07 4,771,789 10.997 1.46%
2019-11-06 0 13.66 13.66 13.68 13.62 13.88 7,450,002 102,166,520 13.714 10.89 10.89 10.91 10.86 11.07 9,343,662 10.934 -1.44%
2019-11-05 0 13.86 13.82 13.86 13.64 14.12 9,771,965 135,854,691 13.902 11.05 11.02 11.05 10.88 11.26 12,255,828 11.085 1.32%
2019-11-04 0 13.68 13.68 13.70 13.32 13.86 12,884,970 177,223,957 13.754 10.91 10.91 10.92 10.62 11.05 16,160,104 10.967 3.95%
2019-11-01 0 13.16 13.16 13.18 12.24 13.34 16,228,660 210,079,248 12.945 10.49 10.49 10.51 9.759 10.64 20,353,702 10.321 6.30%
2019-10-31 0 12.38 12.36 12.38 12.16 12.88 10,870,151 134,004,248 12.328 9.871 9.855 9.871 9.696 10.27 13,633,153 9.8293 -1.59%
2019-10-30 0 12.58 12.54 12.58 12.34 12.80 7,148,048 89,408,137 12.508 10.03 9.999 10.03 9.839 10.21 8,964,957 9.9731 -0.94%
2019-10-29 0 12.70 12.68 12.70 12.50 12.92 9,994,233 126,339,987 12.641 10.13 10.11 10.13 9.967 10.30 12,534,592 10.079 -0.78%
2019-10-28 0 12.80 12.78 12.80 12.56 12.88 6,837,102 86,731,220 12.685 10.21 10.19 10.21 10.01 10.27 8,574,974 10.114 1.75%
2019-10-25 0 12.58 12.54 12.58 12.16 12.66 9,566,200 119,316,814 12.473 10.03 9.999 10.03 9.696 10.09 11,997,761 9.9449 1.29%
2019-10-24 0 12.42 12.36 12.42 12.20 12.42 6,201,432 76,327,558 12.308 9.903 9.855 9.903 9.727 9.903 7,777,728 9.8136 1.14%
2019-10-23 0 12.28 12.26 12.28 12.02 12.34 6,455,584 78,914,801 12.224 9.791 9.775 9.791 9.584 9.839 8,096,481 9.7468 1.99%
2019-10-22 0 12.04 12.04 12.06 11.98 12.24 3,781,523 45,665,639 12.076 9.600 9.600 9.616 9.552 9.759 4,742,720 9.6286 -1.31%
2019-10-21 0 12.20 12.20 12.22 12.10 12.30 3,808,000 46,361,559 12.175 9.727 9.727 9.743 9.648 9.807 4,775,927 9.7073 0.00%
2019-10-18 0 12.20 12.18 12.20 12.10 12.32 5,504,721 67,047,817 12.180 9.727 9.712 9.727 9.648 9.823 6,903,925 9.7116 0.00%
2019-10-17 0 12.20 12.20 12.22 12.08 12.34 4,495,562 54,746,024 12.178 9.727 9.727 9.743 9.632 9.839 5,638,255 9.7097 0.33%
2019-10-16 0 12.16 12.16 12.18 12.06 12.46 5,382,975 65,548,824 12.177 9.696 9.696 9.712 9.616 9.935 6,751,233 9.7092 -0.65%
2019-10-15 0 12.24 12.24 12.28 12.06 12.48 7,449,428 91,591,740 12.295 9.759 9.759 9.791 9.616 9.951 9,342,942 9.8033 -1.61%
2019-10-14 0 12.44 12.42 12.44 11.98 12.50 14,919,081 184,305,337 12.354 9.919 9.903 9.919 9.552 9.967 18,711,251 9.8500 5.07%
2019-10-11 0 11.84 11.84 11.86 11.26 11.92 10,339,121 121,206,386 11.723 9.440 9.440 9.456 8.978 9.504 12,967,145 9.3472 5.71%
2019-10-10 0 11.20 11.18 11.20 10.90 11.28 12,658,169 141,345,911 11.166 8.930 8.914 8.930 8.691 8.994 15,875,654 8.9033 3.13%
2019-10-09 0 10.86 10.84 10.86 10.80 11.10 13,548,111 147,609,024 10.895 8.659 8.643 8.659 8.611 8.850 16,991,804 8.6871 -1.99%
2019-10-08 0 11.08 11.06 11.08 10.96 11.38 13,318,770 147,787,160 11.096 8.834 8.818 8.834 8.739 9.074 16,704,169 8.8473 -2.98%
2019-10-04 0 11.42 11.42 11.46 11.32 11.64 3,251,578 37,271,398 11.463 9.106 9.106 9.137 9.026 9.281 4,078,072 9.1395 -0.35%
2019-10-03 0 11.46 11.46 11.48 11.14 11.54 4,120,357 46,948,454 11.394 9.137 9.137 9.153 8.882 9.201 5,167,680 9.0850 -0.87%
2019-10-02 0 11.56 11.54 11.56 11.16 11.68 5,102,313 58,586,372 11.482 9.217 9.201 9.217 8.898 9.313 6,399,232 9.1552 2.30%
2019-09-30 0 11.30 11.30 11.32 11.28 11.44 3,895,743 44,175,370 11.339 9.010 9.010 9.026 8.994 9.121 4,885,973 9.0413 -0.35%
2019-09-27 0 11.34 11.34 11.38 11.24 11.54 4,759,069 54,119,335 11.372 9.042 9.042 9.074 8.962 9.201 5,968,741 9.0671 -0.53%
2019-09-26 0 11.40 11.40 11.44 11.34 11.70 5,728,547 65,647,006 11.460 9.090 9.090 9.121 9.042 9.329 7,184,644 9.1371 -2.18%
2019-09-25 0 11.82 11.80 11.82 11.72 12.00 5,949,441 70,348,703 11.824 9.292 9.276 9.292 9.213 9.433 7,568,294 9.2952 -1.17%
2019-09-24 0 11.96 11.96 11.98 11.78 12.16 8,182,220 98,161,028 11.997 9.402 9.402 9.417 9.260 9.559 10,408,616 9.4307 0.84%
2019-09-23 0 11.86 11.84 11.86 11.74 12.20 5,367,059 63,654,562 11.860 9.323 9.307 9.323 9.229 9.590 6,827,445 9.3233 -1.50%
2019-09-20 0 12.04 12.04 12.06 11.88 12.10 8,539,798 102,540,188 12.007 9.465 9.465 9.480 9.339 9.512 10,863,492 9.4390 1.69%
2019-09-19 0 11.84 11.82 11.84 11.74 12.12 8,612,669 102,130,219 11.858 9.307 9.292 9.307 9.229 9.528 10,956,191 9.3217 -2.47%
2019-09-18 0 12.14 12.14 12.16 12.06 12.30 6,464,926 78,559,385 12.152 9.543 9.543 9.559 9.480 9.669 8,224,043 9.5524 -1.14%
2019-09-17 0 12.28 12.28 12.30 12.10 12.54 4,743,879 58,233,989 12.276 9.653 9.653 9.669 9.512 9.858 6,034,697 9.6499 -2.54%
2019-09-16 0 12.60 12.58 12.60 12.44 12.80 4,714,966 59,101,247 12.535 9.905 9.889 9.905 9.779 10.06 5,997,916 9.8536 -1.25%
2019-09-13 0 12.76 12.76 12.78 12.58 12.96 5,405,667 69,284,495 12.817 10.03 10.03 10.05 9.889 10.19 6,876,558 10.075 -0.62%
2019-09-12 0 12.84 12.82 12.84 12.60 12.88 5,607,562 71,601,594 12.769 10.09 10.08 10.09 9.905 10.12 7,133,389 10.038 0.94%
2019-09-11 0 12.72 12.72 12.74 12.44 12.80 4,728,238 59,823,507 12.652 9.999 9.999 10.01 9.779 10.06 6,014,800 9.9461 1.92%
2019-09-10 0 12.48 12.46 12.48 12.40 12.90 12,426,890 155,936,941 12.548 9.811 9.795 9.811 9.748 10.14 15,808,268 9.8643 -2.50%
2019-09-09 0 12.80 12.80 12.82 12.72 13.10 6,981,494 89,527,037 12.823 10.06 10.06 10.08 9.999 10.30 8,881,171 10.081 -0.31%
2019-09-06 0 12.84 12.84 12.86 12.42 13.10 15,822,743 202,119,010 12.774 10.09 10.09 10.11 9.763 10.30 20,128,139 10.042 5.07%
2019-09-05 0 12.22 12.20 12.22 11.58 12.28 14,386,977 174,467,210 12.127 9.606 9.590 9.606 9.103 9.653 18,301,698 9.5328 4.98%
2019-09-04 0 11.64 11.64 11.68 11.48 11.78 11,346,563 132,288,423 11.659 9.150 9.150 9.182 9.024 9.260 14,433,982 9.1651 0.00%
2019-09-03 0 11.64 11.62 11.64 11.56 12.18 4,089,800 47,694,310 11.662 9.150 9.134 9.150 9.087 9.575 5,202,642 9.1673 -3.00%
2019-09-02 0 12.00 11.98 12.00 11.82 12.24 9,172,130 110,197,301 12.014 9.433 9.417 9.433 9.292 9.622 11,667,882 9.4445 0.00%
2019-08-30 0 12.00 12.00 12.02 11.78 12.22 17,887,722 215,222,691 12.032 9.433 9.433 9.449 9.260 9.606 22,755,002 9.4583 3.81%
2019-08-29 0 11.56 11.56 11.58 11.00 11.60 4,406,400 50,375,336 11.432 9.087 9.087 9.103 8.647 9.119 5,605,389 8.9869 1.58%
2019-08-28 0 11.38 11.38 11.42 11.32 11.64 5,992,036 68,438,167 11.422 8.946 8.946 8.977 8.899 9.150 7,622,479 8.9785 0.53%
2019-08-27 0 11.32 11.32 11.34 11.10 11.42 9,378,879 105,939,311 11.296 8.899 8.899 8.914 8.726 8.977 11,930,888 8.8794 1.98%
2019-08-26 0 11.10 11.10 11.12 10.92 11.24 4,687,582 52,058,115 11.106 8.726 8.726 8.741 8.584 8.836 5,963,081 8.7301 -3.65%
2019-08-23 0 11.52 11.52 11.54 11.42 11.62 3,552,583 40,957,391 11.529 9.056 9.056 9.072 8.977 9.134 4,519,247 9.0629 0.17%
2019-08-22 0 11.50 11.48 11.50 11.30 11.58 4,044,800 46,314,310 11.450 9.040 9.024 9.040 8.883 9.103 5,145,397 9.0011 0.00%
2019-08-21 0 11.50 11.50 11.52 11.32 11.66 5,594,805 64,251,237 11.484 9.040 9.040 9.056 8.899 9.166 7,117,161 9.0276 -1.54%
2019-08-20 0 11.68 11.64 11.68 11.40 11.84 14,737,163 171,799,737 11.658 9.182 9.150 9.182 8.962 9.307 18,747,170 9.1640 1.92%
2019-08-19 0 11.46 11.46 11.48 11.16 11.50 4,409,239 50,226,294 11.391 9.009 9.009 9.024 8.773 9.040 5,609,001 8.9546 3.24%
2019-08-16 0 11.10 11.10 11.14 10.82 11.30 7,212,260 80,314,728 11.136 8.726 8.726 8.757 8.506 8.883 9,174,728 8.7539 1.09%
2019-08-15 0 10.98 10.96 10.98 10.56 11.08 5,270,443 57,528,739 10.915 8.631 8.616 8.631 8.301 8.710 6,704,540 8.5806 0.92%
2019-08-14 0 10.88 10.88 10.90 10.88 11.34 6,072,620 67,018,082 11.036 8.553 8.553 8.568 8.553 8.914 7,724,990 8.6755 -1.09%
2019-08-13 0 11.00 11.00 11.02 10.98 11.46 6,516,907 72,604,501 11.141 8.647 8.647 8.663 8.631 9.009 8,290,169 8.7579 -2.48%
2019-08-12 0 11.28 11.28 11.30 11.18 11.40 4,486,235 50,747,177 11.312 8.867 8.867 8.883 8.789 8.962 5,706,947 8.8922 0.00%
2019-08-09 0 11.28 11.28 11.30 11.24 11.50 5,251,209 59,632,735 11.356 8.867 8.867 8.883 8.836 9.040 6,680,072 8.9270 -1.23%
2019-08-08 0 11.42 11.40 11.42 11.06 11.44 9,132,832 103,154,247 11.295 8.977 8.962 8.977 8.694 8.993 11,617,891 8.8789 3.44%
2019-08-07 0 11.04 11.04 11.06 10.88 11.16 9,492,763 104,784,947 11.038 8.679 8.679 8.694 8.553 8.773 12,075,760 8.6773 -0.36%
2019-08-06 0 11.08 11.08 11.12 10.68 11.16 10,762,305 118,239,885 10.986 8.710 8.710 8.741 8.396 8.773 13,690,747 8.6365 -1.60%
2019-08-05 0 11.26 11.26 11.30 11.20 11.48 8,483,641 96,304,720 11.352 8.851 8.851 8.883 8.804 9.024 10,792,054 8.9237 -2.43%
2019-08-02 0 11.54 11.52 11.54 11.34 11.58 8,561,258 98,142,432 11.464 9.072 9.056 9.072 8.914 9.103 10,890,791 9.0115 -2.53%
2019-08-01 0 11.84 11.84 11.86 11.80 12.20 5,617,417 67,228,924 11.968 9.307 9.307 9.323 9.276 9.590 7,145,926 9.4080 -2.95%
2019-07-31 0 12.20 12.20 12.32 12.08 12.42 7,145,184 87,544,937 12.252 9.590 9.590 9.685 9.496 9.763 9,089,401 9.6315 -0.81%
2019-07-30 0 12.30 12.30 12.34 12.08 12.44 4,781,000 58,980,430 12.336 9.669 9.669 9.700 9.496 9.779 6,081,918 9.6977 1.49%
2019-07-29 0 12.12 12.12 12.14 12.02 12.34 7,430,835 90,270,947 12.148 9.528 9.528 9.543 9.449 9.700 9,452,778 9.5497 0.00%
2019-07-26 0 12.12 12.12 12.16 12.12 12.62 10,788,711 132,862,415 12.315 9.528 9.528 9.559 9.528 9.921 13,724,338 9.6808 -3.81%
2019-07-25 0 12.60 12.58 12.60 12.52 12.78 6,011,582 75,793,920 12.608 9.905 9.889 9.905 9.842 10.05 7,647,344 9.9111 0.64%
2019-07-24 0 12.52 12.52 12.58 12.50 12.80 5,122,231 64,704,172 12.632 9.842 9.842 9.889 9.826 10.06 6,515,999 9.9300 -0.32%
2019-07-23 0 12.56 12.54 12.56 12.54 12.84 6,795,600 86,002,567 12.656 9.873 9.858 9.873 9.858 10.09 8,644,694 9.9486 -0.32%
2019-07-22 0 12.60 12.60 12.62 12.60 13.00 6,941,509 88,590,099 12.762 9.905 9.905 9.921 9.905 10.22 8,830,306 10.033 -2.33%
2019-07-19 0 12.90 12.90 12.92 12.58 13.12 9,547,174 123,359,662 12.921 10.14 10.14 10.16 9.889 10.31 12,144,976 10.157 2.54%
2019-07-18 0 12.58 12.56 12.58 12.32 12.88 7,299,000 92,536,146 12.678 9.889 9.873 9.889 9.685 10.12 9,285,070 9.9661 -2.33%
2019-07-17 0 12.88 12.86 12.88 12.36 12.94 11,120,101 141,823,727 12.754 10.12 10.11 10.12 9.716 10.17 14,145,900 10.026 2.22%
2019-07-16 0 12.60 12.60 12.62 12.20 12.64 8,818,664 109,906,117 12.463 9.905 9.905 9.921 9.590 9.936 11,218,238 9.7971 1.45%
2019-07-15 0 12.42 12.40 12.42 12.06 12.48 7,478,000 91,994,305 12.302 9.763 9.748 9.763 9.480 9.811 9,512,777 9.6706 1.31%
2019-07-12 0 12.26 12.26 12.30 12.08 12.38 6,831,941 83,548,413 12.229 9.638 9.638 9.669 9.496 9.732 8,690,924 9.6133 0.99%
2019-07-11 0 12.14 12.12 12.14 12.12 12.54 6,981,511 85,661,145 12.270 9.543 9.528 9.543 9.528 9.858 8,881,192 9.6452 -2.25%
2019-07-10 0 12.42 12.40 12.42 12.36 12.60 6,077,571 75,642,004 12.446 9.763 9.748 9.763 9.716 9.905 7,731,289 9.7839 1.14%
2019-07-09 0 12.28 12.28 12.30 12.24 12.50 4,822,171 59,456,943 12.330 9.653 9.653 9.669 9.622 9.826 6,134,292 9.6926 -0.16%
2019-07-08 0 12.30 12.30 12.32 12.12 12.76 8,021,172 98,710,503 12.306 9.669 9.669 9.685 9.528 10.03 10,203,747 9.6739 -2.09%
2019-07-05 0 12.88 12.86 12.88 12.82 13.30 5,068,623 65,739,396 12.970 9.875 9.860 9.875 9.829 10.20 6,611,027 9.9439 -1.83%
2019-07-04 0 13.12 13.10 13.12 13.08 13.30 3,413,007 44,986,790 13.181 10.06 10.04 10.06 10.03 10.20 4,451,600 10.106 0.31%
2019-07-03 0 13.08 13.08 13.10 13.04 13.32 8,067,438 105,849,300 13.121 10.03 10.03 10.04 9.998 10.21 10,522,394 10.059 -1.65%
2019-07-02 0 13.30 13.28 13.30 13.26 13.58 11,194,275 149,325,431 13.339 10.20 10.18 10.20 10.17 10.41 14,600,741 10.227 0.76%
2019-06-28 0 13.20 13.18 13.20 12.86 13.38 7,548,106 99,625,910 13.199 10.12 10.11 10.12 9.860 10.26 9,845,027 10.119 1.85%
2019-06-27 0 12.96 12.94 12.96 12.76 13.18 7,317,965 95,020,084 12.984 9.936 9.921 9.936 9.783 10.11 9,544,853 9.9551 -0.46%
2019-06-26 0 13.02 13.00 13.02 12.50 13.06 7,890,464 101,452,153 12.858 9.982 9.967 9.982 9.584 10.01 10,291,566 9.8578 1.40%
2019-06-25 0 12.84 12.82 12.84 12.74 13.14 11,144,223 143,532,231 12.880 9.844 9.829 9.844 9.768 10.07 14,535,458 9.8746 -2.13%
2019-06-24 0 13.12 13.12 13.14 13.04 13.28 6,292,647 82,741,571 13.149 10.06 10.06 10.07 9.998 10.18 8,207,526 10.081 0.15%
2019-06-21 0 13.10 13.08 13.10 13.04 13.68 16,354,744 215,310,176 13.165 10.04 10.03 10.04 9.998 10.49 21,331,562 10.094 -1.21%
2019-06-20 0 13.26 13.26 13.28 13.02 13.50 8,367,289 111,149,609 13.284 10.17 10.17 10.18 9.982 10.35 10,913,491 10.185 -0.15%
2019-06-19 0 13.28 13.20 13.28 13.08 13.34 12,563,928 166,208,425 13.229 10.18 10.12 10.18 10.03 10.23 16,387,185 10.143 4.08%
2019-06-18 0 12.76 12.74 12.76 12.68 13.06 5,757,578 73,584,663 12.780 9.783 9.768 9.783 9.722 10.01 7,509,634 9.7987 -1.39%
2019-06-17 0 12.94 12.94 12.96 12.80 13.10 8,798,583 114,471,117 13.010 9.921 9.921 9.936 9.814 10.04 11,476,029 9.9748 -0.46%
2019-06-14 0 13.00 12.98 13.00 12.52 13.10 15,106,290 194,819,385 12.897 9.967 9.952 9.967 9.599 10.04 19,703,198 9.8877 0.78%
2019-06-13 0 12.90 12.90 12.94 12.32 13.10 9,647,863 123,540,789 12.805 9.890 9.890 9.921 9.446 10.04 12,583,749 9.8175 -1.53%
2019-06-12 0 13.10 13.10 13.12 12.84 13.46 13,065,894 172,464,483 13.200 10.04 10.04 10.06 9.844 10.32 17,041,901 10.120 -0.91%
2019-06-11 0 13.22 13.22 13.26 12.32 13.38 13,229,215 172,814,342 13.063 10.14 10.14 10.17 9.446 10.26 17,254,922 10.015 6.61%
2019-06-10 0 12.40 12.38 12.40 11.80 12.48 7,955,971 97,919,621 12.308 9.507 9.492 9.507 9.047 9.568 10,377,007 9.4362 5.08%
2019-06-06 0 11.80 11.80 11.82 11.42 11.88 7,249,000 85,282,530 11.765 9.047 9.047 9.062 8.756 9.108 9,454,902 9.0199 0.34%
2019-06-05 0 11.76 11.76 11.78 11.60 11.90 14,578,740 171,256,433 11.747 9.016 9.016 9.032 8.894 9.124 19,015,113 9.0063 1.55%
2019-06-04 0 11.58 11.56 11.58 11.50 12.00 24,564,208 287,220,696 11.693 8.878 8.863 8.878 8.817 9.200 32,039,201 8.9647 -2.85%
2019-06-03 0 11.92 11.88 11.92 11.58 11.98 6,962,400 82,088,352 11.790 9.139 9.108 9.139 8.878 9.185 9,081,088 9.0395 0.00%
2019-05-31 0 11.92 11.86 11.92 11.70 11.94 8,078,690 95,755,894 11.853 9.139 9.093 9.139 8.970 9.154 10,537,070 9.0875 0.17%
2019-05-30 0 11.90 11.90 11.94 11.68 12.04 11,209,000 132,556,890 11.826 9.124 9.124 9.154 8.955 9.231 14,619,946 9.0669 0.85%
2019-05-29 0 11.80 11.80 11.82 11.42 11.88 17,739,123 208,156,318 11.734 9.047 9.047 9.062 8.756 9.108 23,137,214 8.9966 0.34%
2019-05-28 0 11.76 11.74 11.76 11.46 11.86 13,267,631 155,922,134 11.752 9.016 9.001 9.016 8.786 9.093 17,305,028 9.0102 2.62%
2019-05-27 0 11.46 11.46 11.48 11.46 12.02 9,732,000 113,409,314 11.653 8.786 8.786 8.802 8.786 9.216 12,693,489 8.9344 0.35%
2019-05-24 0 11.42 11.42 11.46 11.24 11.62 10,280,488 117,556,812 11.435 8.756 8.756 8.786 8.618 8.909 13,408,884 8.7671 2.15%
2019-05-23 0 11.18 11.18 11.22 11.18 11.66 8,664,240 98,117,202 11.324 8.572 8.572 8.602 8.572 8.940 11,300,805 8.6823 -4.44%
2019-05-22 0 11.70 11.70 11.72 11.60 11.98 10,025,731 118,186,204 11.788 8.970 8.970 8.986 8.894 9.185 13,076,604 9.0380 1.74%
2019-05-21 0 11.50 11.50 11.52 11.16 11.72 10,202,129 117,657,204 11.533 8.817 8.817 8.832 8.556 8.986 13,306,680 8.8420 1.23%
2019-05-20 0 11.36 11.36 11.38 11.24 11.72 6,665,117 76,741,408 11.514 8.710 8.710 8.725 8.618 8.986 8,693,341 8.8276 -2.91%
2019-05-17 0 11.70 11.68 11.70 11.66 12.34 12,049,448 145,086,582 12.041 8.970 8.955 8.970 8.940 9.461 15,716,146 9.2317 -3.62%
2019-05-16 0 12.14 12.14 12.18 12.12 12.40 5,498,235 67,267,558 12.234 9.308 9.308 9.338 9.292 9.507 7,171,371 9.3800 -1.46%
2019-05-15 0 12.32 12.32 12.36 12.06 12.44 10,820,118 133,169,206 12.308 9.446 9.446 9.476 9.246 9.538 14,112,726 9.4361 1.32%
2019-05-14 0 12.16 12.16 12.20 12.10 12.56 13,099,705 160,793,317 12.275 9.323 9.323 9.354 9.277 9.630 17,086,001 9.4108 -4.55%
2019-05-10 0 12.74 12.74 12.78 12.20 12.88 12,368,227 156,395,968 12.645 9.768 9.768 9.798 9.354 9.875 16,131,931 9.6948 4.94%
2019-05-09 0 12.14 12.10 12.14 11.82 12.42 14,680,340 177,483,431 12.090 9.308 9.277 9.308 9.062 9.522 19,147,630 9.2692 -1.62%
2019-05-08 0 12.34 12.34 12.36 12.34 12.82 10,265,874 128,516,538 12.519 9.461 9.461 9.476 9.461 9.829 13,389,823 9.5981 -3.14%
2019-05-07 0 12.74 12.72 12.74 12.50 12.94 13,780,497 175,434,839 12.731 9.768 9.752 9.768 9.584 9.921 17,973,961 9.7605 0.16%
2019-05-06 0 12.72 12.68 12.72 12.18 12.80 15,629,402 194,915,660 12.471 9.752 9.722 9.752 9.338 9.814 20,385,496 9.5615 -2.30%
2019-05-03 0 13.02 13.02 13.06 12.88 13.22 10,573,647 138,030,308 13.054 9.982 9.982 10.01 9.875 10.14 13,791,253 10.009 0.15%
2019-05-02 0 13.00 12.98 13.00 12.80 13.78 14,074,543 183,250,409 13.020 9.967 9.952 9.967 9.814 10.57 18,357,486 9.9823 1.40%
2019-04-30 0 12.82 12.82 12.84 12.78 13.36 17,244,950 224,288,811 13.006 9.829 9.829 9.844 9.798 10.24 22,492,662 9.9716 -2.88%
2019-04-29 0 13.20 13.18 13.20 12.76 13.40 26,607,492 351,279,409 13.202 10.12 10.11 10.12 9.783 10.27 34,704,265 10.122 2.33%
2019-04-26 0 12.90 12.88 12.90 12.78 13.02 16,318,234 210,521,212 12.901 9.890 9.875 9.890 9.798 9.982 21,283,942 9.8911 0.00%
2019-04-25 0 12.90 12.86 12.90 12.78 13.64 17,160,635 225,513,886 13.141 9.890 9.860 9.890 9.798 10.46 22,382,689 10.075 -5.15%
2019-04-24 0 13.60 13.58 13.60 13.56 14.02 12,562,049 171,993,057 13.691 10.43 10.41 10.43 10.40 10.75 16,384,734 10.497 0.44%
2019-04-23 0 13.54 13.52 13.54 13.44 14.10 15,470,120 212,138,032 13.713 10.38 10.37 10.38 10.30 10.81 20,177,743 10.513 -5.45%
2019-04-18 0 14.32 14.20 14.32 14.10 14.78 11,891,198 170,725,170 14.357 10.98 10.89 10.98 10.81 11.33 15,509,740 11.008 -1.24%
2019-04-17 0 14.50 14.48 14.50 13.88 14.70 11,875,137 171,047,428 14.404 11.12 11.10 11.12 10.64 11.27 15,488,792 11.043 4.02%
2019-04-16 0 13.94 13.94 13.98 13.80 14.10 13,127,779 182,855,178 13.929 10.69 10.69 10.72 10.58 10.81 17,122,618 10.679 -0.14%
2019-04-15 0 13.96 13.92 13.96 13.86 14.58 13,466,739 190,344,121 14.134 10.70 10.67 10.70 10.63 11.18 17,564,725 10.837 -0.85%
2019-04-12 0 14.08 14.08 14.10 13.80 14.38 12,713,280 179,053,038 14.084 10.80 10.80 10.81 10.58 11.03 16,581,985 10.798 -0.28%
2019-04-11 0 14.12 14.10 14.12 14.00 15.00 13,303,878 190,866,596 14.347 10.83 10.81 10.83 10.73 11.50 17,352,305 10.999 -5.23%
2019-04-10 0 14.90 14.88 14.90 14.32 15.02 17,738,234 263,686,895 14.865 11.42 11.41 11.42 10.98 11.52 23,136,054 11.397 1.36%
2019-04-09 0 14.70 14.68 14.70 14.54 14.98 16,606,386 243,886,745 14.686 11.27 11.26 11.27 11.15 11.49 21,659,780 11.260 -1.61%
2019-04-08 0 14.94 14.94 15.00 14.00 15.10 19,429,083 286,486,077 14.745 11.45 11.45 11.50 10.73 11.58 25,341,436 11.305 7.64%
2019-04-04 0 13.88 13.82 13.88 13.60 14.14 16,963,055 235,399,908 13.877 10.64 10.60 10.64 10.43 10.84 22,124,985 10.640 1.46%
2019-04-03 0 13.68 13.68 13.70 13.40 13.80 14,880,261 202,700,892 13.622 10.49 10.49 10.50 10.27 10.58 19,408,388 10.444 -0.44%
2019-04-02 0 13.74 13.72 13.74 12.88 13.84 17,349,086 233,448,707 13.456 10.53 10.52 10.53 9.875 10.61 22,628,487 10.317 7.01%
2019-04-01 0 12.84 12.82 12.84 12.62 12.92 8,428,113 107,586,233 12.765 9.844 9.829 9.844 9.676 9.906 10,992,824 9.7870 2.39%
2019-03-29 0 12.54 12.48 12.54 12.12 12.70 15,848,995 196,722,424 12.412 9.614 9.568 9.614 9.292 9.737 20,671,912 9.5164 1.46%
2019-03-28 0 12.36 12.36 12.38 12.18 12.54 8,418,531 104,018,554 12.356 9.476 9.476 9.492 9.338 9.614 10,980,326 9.4732 -1.12%
2019-03-27 0 12.50 12.50 12.54 12.08 12.66 9,669,705 120,817,878 12.494 9.584 9.584 9.614 9.262 9.706 12,612,237 9.5794 1.96%
2019-03-26 0 12.26 12.26 12.28 11.98 12.68 18,537,037 227,932,428 12.296 9.400 9.400 9.415 9.185 9.722 24,177,936 9.4273 1.83%
2019-03-25 0 12.04 12.02 12.04 11.68 12.20 10,642,000 127,831,829 12.012 9.231 9.216 9.231 8.955 9.354 13,880,406 9.2095 -2.11%
2019-03-22 0 12.30 12.26 12.30 12.08 12.80 6,212,770 76,297,667 12.281 9.430 9.400 9.430 9.262 9.814 8,103,342 9.4156 -1.13%
2019-03-21 0 12.44 12.44 12.46 12.28 12.68 15,156,430 188,680,573 12.449 9.538 9.538 9.553 9.415 9.722 19,768,596 9.5445 0.32%
2019-03-20 0 12.40 12.40 12.48 11.92 12.80 19,058,469 238,788,911 12.529 9.507 9.507 9.568 9.139 9.814 24,858,042 9.6061 2.48%
2019-03-19 0 12.10 12.10 12.12 11.58 12.18 14,593,450 174,488,324 11.957 9.277 9.277 9.292 8.878 9.338 19,034,299 9.1670 0.50%
2019-03-18 0 12.04 12.02 12.04 11.34 12.18 18,172,400 215,867,560 11.879 9.231 9.216 9.231 8.694 9.338 23,702,339 9.1074 7.50%
2019-03-15 0 11.20 11.20 11.24 10.86 11.50 18,791,879 211,361,600 11.247 8.587 8.587 8.618 8.326 8.817 24,510,328 8.6234 2.38%
2019-03-14 0 10.94 10.94 10.98 10.94 11.40 11,897,482 132,017,405 11.096 8.388 8.388 8.418 8.388 8.740 15,517,936 8.5074 -1.62%
2019-03-13 0 11.12 11.12 11.16 11.04 11.52 7,367,712 83,038,336 11.271 8.526 8.526 8.556 8.464 8.832 9,609,738 8.6411 -4.30%
2019-03-12 0 11.62 11.58 11.62 11.36 11.70 8,408,402 96,739,886 11.505 8.909 8.878 8.909 8.710 8.970 10,967,115 8.8209 3.01%
2019-03-11 0 11.28 11.28 11.30 11.16 11.62 7,195,177 82,221,136 11.427 8.648 8.648 8.664 8.556 8.909 9,384,700 8.7612 1.26%
2019-03-08 0 11.14 11.14 11.16 11.12 11.60 12,191,885 138,355,604 11.348 8.541 8.541 8.556 8.526 8.894 15,901,928 8.7006 -4.79%
2019-03-07 0 11.70 11.70 11.72 11.58 11.86 5,616,393 65,853,403 11.725 8.970 8.970 8.986 8.878 9.093 7,325,485 8.9896 -0.85%
2019-03-06 0 11.80 11.78 11.80 11.68 12.00 8,188,507 96,747,982 11.815 9.047 9.032 9.047 8.955 9.200 10,680,305 9.0585 -1.34%
2019-03-05 0 11.96 11.96 11.98 11.66 12.30 15,051,641 181,043,933 12.028 9.170 9.170 9.185 8.940 9.430 19,631,920 9.2219 -1.97%
2019-03-04 0 12.20 12.14 12.20 11.30 12.20 24,541,280 292,811,602 11.931 9.354 9.308 9.354 8.664 9.354 32,009,296 9.1477 7.96%
2019-03-01 0 11.30 11.30 11.32 11.00 11.38 9,598,675 108,150,942 11.267 8.664 8.664 8.679 8.434 8.725 12,519,593 8.6385 3.67%
2019-02-28 0 10.90 10.90 10.92 10.86 11.16 13,073,310 143,086,933 10.945 8.357 8.357 8.372 8.326 8.556 17,051,574 8.3914 -1.98%
2019-02-27 0 11.12 11.08 11.12 11.00 11.50 10,322,593 115,818,481 11.220 8.526 8.495 8.526 8.434 8.817 13,463,802 8.6022 -2.11%
2019-02-26 0 11.36 11.34 11.36 10.94 11.40 13,364,068 149,801,322 11.209 8.710 8.694 8.710 8.388 8.740 17,430,811 8.5941 1.25%
2019-02-25 0 11.22 11.22 11.24 11.00 11.46 29,720,869 335,349,819 11.283 8.602 8.602 8.618 8.434 8.786 38,765,056 8.6508 1.26%
2019-02-22 0 11.08 11.08 11.10 10.80 11.12 9,917,275 108,856,338 10.976 8.495 8.495 8.510 8.280 8.526 12,935,144 8.4155 -0.36%
2019-02-21 0 11.12 11.10 11.12 10.88 11.20 10,932,167 120,998,173 11.068 8.526 8.510 8.526 8.342 8.587 14,258,872 8.4858 0.91%
2019-02-20 0 11.02 11.00 11.02 10.88 11.24 13,965,054 153,970,470 11.025 8.449 8.434 8.449 8.342 8.618 18,214,679 8.4531 -0.18%
2019-02-19 0 11.04 11.00 11.04 10.96 11.42 7,499,264 83,468,311 11.130 8.464 8.434 8.464 8.403 8.756 9,781,322 8.5334 -0.72%
2019-02-18 0 11.12 11.12 11.14 10.50 11.34 16,210,461 178,616,714 11.019 8.526 8.526 8.541 8.050 8.694 21,143,373 8.4479 7.13%
2019-02-15 0 10.38 10.38 10.40 10.34 10.96 20,695,255 218,344,015 10.550 7.958 7.958 7.974 7.928 8.403 26,992,909 8.0889 -5.64%
2019-02-14 0 11.00 10.98 11.00 10.86 11.20 11,386,654 125,066,330 10.984 8.434 8.418 8.434 8.326 8.587 14,851,661 8.4210 -0.90%
2019-02-13 0 11.10 11.10 11.12 10.92 11.16 10,577,906 116,851,553 11.047 8.510 8.510 8.526 8.372 8.556 13,796,808 8.4695 0.54%
2019-02-12 0 11.04 11.00 11.04 10.68 11.12 17,073,005 186,430,415 10.920 8.464 8.434 8.464 8.188 8.526 22,268,393 8.3720 3.18%
2019-02-11 0 10.70 10.70 10.72 10.58 11.00 18,345,930 196,097,919 10.689 8.204 8.204 8.219 8.112 8.434 23,928,675 8.1951 -2.73%
2019-02-08 0 11.00 10.96 11.00 10.86 11.02 20,842,560 229,077,976 10.991 8.434 8.403 8.434 8.326 8.449 27,185,040 8.4266 -1.79%
2019-02-04 0 11.20 11.16 11.20 10.62 11.20 5,151,982 56,932,461 11.051 8.587 8.556 8.587 8.142 8.587 6,719,752 8.4724 4.28%
2019-02-01 0 10.74 10.72 10.74 10.50 10.76 15,293,355 163,005,108 10.659 8.234 8.219 8.234 8.050 8.250 19,947,188 8.1718 2.29%
2019-01-31 0 10.50 10.46 10.50 10.30 10.54 12,174,697 127,360,512 10.461 8.050 8.020 8.050 7.897 8.081 15,879,509 8.0204 0.96%
2019-01-30 0 10.40 10.38 10.40 10.10 10.44 16,499,676 171,088,172 10.369 7.974 7.958 7.974 7.744 8.004 21,520,598 7.9500 -0.57%
2019-01-29 0 10.46 10.44 10.46 9.940 10.48 15,792,265 161,906,933 10.252 8.020 8.004 8.020 7.621 8.035 20,597,919 7.8604 2.55%
2019-01-28 0 10.20 10.16 10.20 10.10 10.40 8,785,892 89,396,165 10.175 7.820 7.790 7.820 7.744 7.974 11,459,476 7.8011 0.00%
2019-01-25 0 10.20 10.18 10.20 9.650 10.24 13,926,274 140,289,241 10.074 7.820 7.805 7.820 7.399 7.851 18,164,099 7.7234 4.40%
2019-01-24 0 9.770 9.760 9.770 9.580 9.780 10,817,708 105,144,182 9.7196 7.491 7.483 7.491 7.345 7.498 14,109,583 7.4520 1.24%
2019-01-23 0 9.650 9.640 9.650 9.530 9.780 13,988,511 134,879,593 9.6422 7.399 7.391 7.399 7.307 7.498 18,245,275 7.3926 0.00%
2019-01-22 0 9.650 9.640 9.650 9.490 9.670 11,240,000 107,860,990 9.5962 7.399 7.391 7.399 7.276 7.414 14,660,380 7.3573 0.52%
2019-01-21 0 9.600 9.580 9.600 9.430 9.630 8,845,271 84,622,080 9.5669 7.360 7.345 7.360 7.230 7.383 11,536,925 7.3349 1.59%
2019-01-18 0 9.450 9.430 9.450 9.180 9.460 7,080,030 66,642,005 9.4127 7.245 7.230 7.245 7.038 7.253 9,234,513 7.2166 0.21%
2019-01-17 0 9.430 9.420 9.430 9.320 9.580 15,014,569 141,610,053 9.4315 7.230 7.222 7.230 7.146 7.345 19,583,566 7.2311 1.84%
2019-01-16 0 9.260 9.250 9.260 9.120 9.340 5,948,475 55,003,753 9.2467 7.100 7.092 7.100 6.992 7.161 7,758,621 7.0894 -0.86%
2019-01-15 0 9.340 9.310 9.340 9.050 9.430 7,030,202 65,656,460 9.3392 7.161 7.138 7.161 6.939 7.230 9,169,522 7.1603 1.52%
2019-01-14 0 9.200 9.190 9.200 9.100 9.310 10,982,000 101,019,400 9.1986 7.054 7.046 7.054 6.977 7.138 14,323,869 7.0525 2.00%
2019-01-11 0 9.020 8.990 9.020 8.890 9.090 5,537,578 49,847,225 9.0016 6.916 6.893 6.916 6.816 6.969 7,222,687 6.9015 0.67%
2019-01-10 0 8.960 8.960 8.970 8.630 8.980 9,812,200 87,220,237 8.8890 6.870 6.870 6.877 6.617 6.885 12,798,094 6.8151 1.59%
2019-01-09 0 8.820 8.810 8.820 8.600 8.980 10,579,464 93,716,524 8.8583 6.762 6.755 6.762 6.594 6.885 13,798,840 6.7916 1.50%
2019-01-08 0 8.690 8.690 8.700 8.610 8.830 7,190,822 62,430,505 8.6820 6.663 6.663 6.670 6.601 6.770 9,379,020 6.6564 0.00%
2019-01-07 0 8.690 8.670 8.690 8.550 8.830 5,002,768 43,297,605 8.6547 6.663 6.647 6.663 6.555 6.770 6,525,132 6.6355 0.00%
2019-01-04 0 8.690 8.680 8.690 8.380 8.750 11,544,220 98,781,435 8.5568 6.663 6.655 6.663 6.425 6.709 15,057,175 6.5604 2.00%
2019-01-03 0 8.520 8.500 8.520 8.490 8.770 10,998,000 93,981,376 8.5453 6.532 6.517 6.532 6.509 6.724 14,344,738 6.5516 -2.41%
2019-01-02 0 8.730 8.720 8.730 8.630 9.000 6,587,779 57,324,075 8.7016 6.693 6.686 6.693 6.617 6.900 8,592,468 6.6714 -2.46%
2018-12-31 0 8.950 8.950 8.960 8.670 8.960 7,227,816 64,156,562 8.8763 6.862 6.862 6.870 6.647 6.870 9,427,271 6.8054 2.52%
2018-12-28 0 8.730 8.720 8.730 8.660 8.800 5,726,528 49,979,691 8.7277 6.693 6.686 6.693 6.640 6.747 7,469,135 6.6915 -0.46%
2018-12-27 0 8.770 8.760 8.770 8.480 8.880 8,704,143 76,226,756 8.7575 6.724 6.716 6.724 6.502 6.808 11,352,851 6.7143 2.57%
2018-12-24 0 8.550 8.550 8.560 8.450 8.600 1,352,896 11,525,228 8.5189 6.555 6.555 6.563 6.479 6.594 1,764,588 6.5314 -0.35%
2018-12-21 0 8.580 8.580 8.610 8.500 8.680 7,536,390 64,695,343 8.5844 6.578 6.578 6.601 6.517 6.655 9,829,746 6.5816 -0.46%
2018-12-20 0 8.620 8.610 8.620 8.560 8.800 6,262,255 54,107,591 8.6403 6.609 6.601 6.609 6.563 6.747 8,167,886 6.6244 -2.38%
2018-12-19 0 8.830 8.820 8.830 8.710 8.930 5,201,797 45,827,210 8.8099 6.770 6.762 6.770 6.678 6.847 6,784,726 6.7545 -0.45%
2018-12-18 0 8.870 8.850 8.870 8.680 8.970 14,674,968 129,351,978 8.8145 6.801 6.785 6.801 6.655 6.877 19,140,623 6.7580 0.91%
2018-12-17 0 8.790 8.780 8.790 8.540 8.880 5,231,145 45,914,869 8.7772 6.739 6.732 6.739 6.548 6.808 6,823,005 6.7294 0.92%
2018-12-14 0 8.710 8.700 8.710 8.500 8.780 7,396,598 64,415,654 8.7088 6.678 6.670 6.678 6.517 6.732 9,647,414 6.6770 -0.91%
2018-12-13 0 8.790 8.780 8.790 8.430 8.820 11,240,237 97,416,054 8.6667 6.739 6.732 6.739 6.463 6.762 14,660,689 6.6447 5.14%
2018-12-12 0 8.360 8.330 8.360 8.260 8.440 8,415,191 70,188,396 8.3407 6.410 6.387 6.410 6.333 6.471 10,975,969 6.3947 1.33%
2018-12-11 0 8.250 8.250 8.270 8.200 8.430 5,902,551 48,837,154 8.2739 6.325 6.325 6.341 6.287 6.463 7,698,722 6.3435 -1.43%
2018-12-10 0 8.370 8.370 8.380 8.200 8.530 9,447,005 78,797,492 8.3410 6.417 6.417 6.425 6.287 6.540 12,321,769 6.3950 -1.65%
2018-12-07 0 8.510 8.500 8.510 8.470 8.620 7,887,845 67,412,587 8.5464 6.525 6.517 6.525 6.494 6.609 10,288,150 6.5524 0.00%
2018-12-06 0 8.510 8.510 8.520 8.470 8.600 12,412,312 105,658,624 8.5124 6.525 6.525 6.532 6.494 6.594 16,189,431 6.5264 -1.05%
2018-12-05 0 8.600 8.600 8.610 8.590 8.840 5,533,721 48,015,960 8.6770 6.594 6.594 6.601 6.586 6.778 7,217,656 6.6526 -3.48%
2018-12-04 0 8.910 8.900 8.910 8.730 9.000 12,212,882 108,415,576 8.8771 6.831 6.824 6.831 6.693 6.900 15,929,314 6.8060 -0.11%
2018-12-03 0 8.920 8.910 8.920 8.480 8.920 19,173,188 168,334,175 8.7797 6.839 6.831 6.839 6.502 6.839 25,007,671 6.7313 6.19%
2018-11-30 0 8.400 8.390 8.400 8.280 8.530 11,377,521 95,705,314 8.4118 6.440 6.433 6.440 6.348 6.540 14,839,749 6.4493 -1.64%
2018-11-29 0 8.540 8.530 8.540 8.390 8.600 10,083,929 85,799,270 8.5085 6.548 6.540 6.548 6.433 6.594 13,152,512 6.5234 1.91%
2018-11-28 0 8.380 8.380 8.390 8.320 8.500 7,788,976 65,242,125 8.3762 6.425 6.425 6.433 6.379 6.517 10,159,195 6.4220 0.00%
2018-11-27 0 8.380 8.370 8.380 8.280 8.460 9,582,488 80,089,373 8.3579 6.425 6.417 6.425 6.348 6.486 12,498,480 6.4079 -0.71%
2018-11-26 0 8.440 8.440 8.450 8.200 8.440 8,253,884 69,057,277 8.3666 6.471 6.471 6.479 6.287 6.471 10,765,576 6.4146 1.69%
2018-11-23 0 8.300 8.280 8.300 8.260 8.420 3,551,704 29,473,935 8.2985 6.364 6.348 6.364 6.333 6.456 4,632,503 6.3624 -2.35%
2018-11-22 0 8.500 8.500 8.510 8.290 8.540 6,059,817 51,085,548 8.4302 6.517 6.517 6.525 6.356 6.548 7,903,845 6.4634 2.16%
2018-11-21 0 8.320 8.320 8.330 8.200 8.370 7,387,591 61,231,748 8.2885 6.379 6.379 6.387 6.287 6.417 9,635,666 6.3547 -0.83%
2018-11-20 0 8.390 8.380 8.390 8.280 8.570 9,185,173 77,451,800 8.4323 6.433 6.425 6.433 6.348 6.571 11,980,260 6.4650 -3.34%
2018-11-19 0 8.680 8.650 8.680 8.410 8.680 11,428,747 98,042,248 8.5786 6.655 6.632 6.655 6.448 6.655 14,906,563 6.5771 2.97%
2018-11-16 0 8.430 8.410 8.430 8.260 8.480 4,194,009 35,262,058 8.4077 6.463 6.448 6.463 6.333 6.502 5,470,264 6.4461 1.57%
2018-11-15 0 8.300 8.270 8.300 8.110 8.360 6,957,900 57,181,525 8.2182 6.364 6.341 6.364 6.218 6.410 9,075,219 6.3008 1.47%
2018-11-14 0 8.180 8.170 8.180 8.130 8.280 6,462,315 53,007,560 8.2026 6.272 6.264 6.272 6.233 6.348 8,428,825 6.2888 0.00%
2018-11-13 0 8.180 8.180 8.190 7.960 8.200 8,024,012 65,028,011 8.1042 6.272 6.272 6.279 6.103 6.287 10,465,753 6.2134 -0.49%
2018-11-12 0 8.220 8.210 8.220 8.050 8.340 5,932,000 48,927,783 8.2481 6.302 6.295 6.302 6.172 6.394 7,737,133 6.3238 -0.36%
2018-11-09 0 8.250 8.220 8.250 8.140 8.310 8,587,561 70,586,252 8.2196 6.325 6.302 6.325 6.241 6.371 11,200,792 6.3019 -0.72%
2018-11-08 0 8.310 8.310 8.340 8.260 8.590 7,492,866 62,678,799 8.3651 6.371 6.371 6.394 6.333 6.586 9,772,977 6.4135 -0.84%
2018-11-07 0 8.380 8.370 8.380 8.260 8.550 10,721,927 89,682,730 8.3644 6.425 6.417 6.425 6.333 6.555 13,984,655 6.4129 -0.95%
2018-11-06 0 8.460 8.450 8.460 8.270 8.530 14,104,000 118,301,180 8.3878 6.486 6.479 6.486 6.341 6.540 18,395,907 6.4308 1.93%
2018-11-05 0 8.300 8.270 8.300 8.200 8.520 8,772,927 72,891,892 8.3087 6.364 6.341 6.364 6.287 6.532 11,442,566 6.3702 -1.43%
2018-11-02 0 8.420 8.410 8.420 8.250 8.530 20,075,419 168,199,486 8.3784 6.456 6.448 6.456 6.325 6.540 26,184,455 6.4236 4.99%
2018-11-01 0 8.020 8.020 8.030 7.810 8.190 22,107,736 178,458,204 8.0722 6.149 6.149 6.157 5.988 6.279 28,835,214 6.1889 3.48%
2018-10-31 0 7.750 7.740 7.750 7.510 7.800 12,064,662 93,048,453 7.7125 5.942 5.934 5.942 5.758 5.980 15,735,990 5.9131 0.39%
2018-10-30 0 7.720 7.720 7.730 7.700 7.870 13,164,000 102,137,642 7.7589 5.919 5.919 5.927 5.904 6.034 17,169,861 5.9487 -0.64%
2018-10-29 0 7.770 7.770 7.780 7.760 8.230 10,139,564 80,118,483 7.9016 5.957 5.957 5.965 5.950 6.310 13,225,077 6.0581 -4.07%
2018-10-26 0 8.100 8.100 8.110 8.030 8.310 13,465,000 109,279,225 8.1158 6.210 6.210 6.218 6.157 6.371 17,562,457 6.2223 0.37%
2018-10-25 0 8.070 8.060 8.070 7.880 8.160 10,246,231 81,945,341 7.9976 6.187 6.180 6.187 6.042 6.256 13,364,203 6.1317 0.25%
2018-10-24 0 8.050 8.050 8.060 8.040 8.400 11,762,967 96,114,112 8.1709 6.172 6.172 6.180 6.164 6.440 15,342,488 6.2646 -3.01%
2018-10-23 0 8.300 8.300 8.310 8.240 8.700 15,785,648 131,297,956 8.3176 6.364 6.364 6.371 6.318 6.670 20,589,288 6.3770 -3.94%
2018-10-22 0 8.640 8.630 8.640 8.200 8.670 9,422,468 80,249,649 8.5168 6.624 6.617 6.624 6.287 6.647 12,289,765 6.5298 5.62%
2018-10-19 0 8.180 8.180 8.190 7.850 8.300 20,711,634 168,677,844 8.1441 6.272 6.272 6.279 6.019 6.364 27,014,273 6.2440 1.11%
2018-10-18 0 8.090 8.090 8.110 8.030 8.280 10,378,985 84,260,542 8.1184 6.203 6.203 6.218 6.157 6.348 13,537,354 6.2243 0.75%
2018-10-16 0 8.030 8.020 8.030 7.940 8.570 18,538,305 150,867,189 8.1381 6.157 6.149 6.157 6.088 6.571 24,179,590 6.2394 -5.31%
2018-10-15 0 8.480 8.470 8.480 8.410 8.750 6,688,077 56,950,003 8.5152 6.502 6.494 6.502 6.448 6.709 8,723,287 6.5285 -1.40%
2018-10-12 0 8.600 8.600 8.610 8.160 8.780 19,547,844 164,780,702 8.4296 6.594 6.594 6.601 6.256 6.732 25,496,336 6.4629 3.86%
2018-10-11 0 8.280 8.280 8.300 8.250 8.840 30,633,571 258,345,656 8.4334 6.348 6.348 6.364 6.325 6.778 39,955,497 6.4658 -8.61%
2018-10-10 0 9.060 9.060 9.070 9.060 9.350 6,900,850 63,432,799 9.1920 6.946 6.946 6.954 6.946 7.169 9,000,808 7.0475 -1.20%
2018-10-09 0 9.170 9.170 9.180 9.110 9.330 11,939,698 110,196,802 9.2294 7.031 7.031 7.038 6.985 7.153 15,572,999 7.0761 0.11%
2018-10-08 0 9.160 9.160 9.190 9.120 9.460 11,821,600 109,691,867 9.2789 7.023 7.023 7.046 6.992 7.253 15,418,963 7.1141 0.44%
2018-10-05 0 9.120 9.120 9.130 8.930 9.250 12,236,577 111,196,129 9.0872 6.992 6.992 7.000 6.847 7.092 15,960,220 6.9671 0.33%
2018-10-04 0 9.090 9.070 9.090 9.060 9.550 10,940,958 100,507,042 9.1863 6.969 6.954 6.969 6.946 7.322 14,270,338 7.0431 -3.30%
2018-10-03 0 9.400 9.400 9.410 9.390 9.630 5,550,810 52,619,362 9.4796 7.207 7.207 7.215 7.199 7.383 7,239,945 7.2679 -0.32%
2018-10-02 0 9.430 9.430 9.440 9.240 9.640 9,395,073 88,424,387 9.4118 7.230 7.230 7.238 7.084 7.391 12,254,034 7.2159 -2.78%
2018-09-28 0 9.700 9.690 9.700 9.420 9.850 10,195,860 99,079,462 9.7176 7.437 7.429 7.437 7.222 7.552 13,298,504 7.4504 2.65%
2018-09-27 0 9.450 9.440 9.450 9.410 9.720 13,499,392 128,789,897 9.5404 7.245 7.238 7.245 7.215 7.452 17,607,315 7.3146 -2.98%
2018-09-26 0 9.740 9.710 9.740 9.610 9.890 19,470,449 189,900,807 9.7533 7.468 7.445 7.468 7.368 7.583 25,395,390 7.4778 1.04%
2018-09-24 0 9.640 9.630 9.640 9.520 9.960 7,155,036 69,375,619 9.6961 7.391 7.383 7.391 7.299 7.636 9,332,344 7.4339 -2.13%
2018-09-21 0 9.850 9.850 9.860 9.370 10.02 31,908,580 311,381,634 9.7586 7.552 7.552 7.560 7.184 7.682 41,618,497 7.4818 4.23%
2018-09-20 0 9.450 9.440 9.450 9.310 9.680 12,401,094 116,677,926 9.4087 7.245 7.238 7.245 7.138 7.422 16,174,800 7.2136 -0.42%
2018-09-19 0 9.490 9.480 9.490 9.040 9.600 37,023,410 344,440,297 9.3033 7.276 7.268 7.276 6.931 7.360 48,289,792 7.1328 4.86%
2018-09-18 0 9.050 9.040 9.050 8.610 9.080 20,021,440 177,403,108 8.8607 6.939 6.931 6.939 6.601 6.962 26,114,050 6.7934 2.68%
2018-09-17 0 9.020 9.010 9.020 8.870 9.120 11,230,507 101,134,339 9.0053 6.757 6.750 6.757 6.645 6.832 14,991,030 6.7463 -1.74%
2018-09-14 0 9.180 9.170 9.180 8.970 9.340 30,075,546 276,707,542 9.2004 6.877 6.870 6.877 6.720 6.997 40,146,310 6.8925 0.66%
2018-09-13 0 9.120 9.100 9.120 8.620 9.140 30,213,373 268,325,802 8.8810 6.832 6.817 6.832 6.458 6.847 40,330,288 6.6532 5.68%
2018-09-12 0 8.630 8.620 8.630 8.390 8.700 30,557,144 262,701,694 8.5971 6.465 6.458 6.465 6.285 6.518 40,789,171 6.4405 4.61%
2018-09-11 0 8.250 8.220 8.250 7.950 8.310 13,864,970 113,317,564 8.1729 6.180 6.158 6.180 5.956 6.225 18,507,640 6.1227 2.48%
2018-09-10 0 8.050 8.050 8.060 7.910 8.120 9,989,400 80,123,162 8.0208 6.031 6.031 6.038 5.926 6.083 13,334,340 6.0088 0.25%
2018-09-07 0 8.030 8.030 8.040 7.900 8.070 9,352,590 74,985,509 8.0176 6.016 6.016 6.023 5.918 6.046 12,484,295 6.0064 0.37%
2018-09-06 0 8.000 8.000 8.010 8.000 8.240 11,963,609 96,935,369 8.1025 5.993 5.993 6.001 5.993 6.173 15,969,611 6.0700 -2.20%
2018-09-05 0 8.180 8.180 8.190 8.160 8.430 14,125,783 116,306,422 8.2336 6.128 6.128 6.136 6.113 6.315 18,855,786 6.1682 -1.92%
2018-09-04 0 8.340 8.340 8.350 8.230 8.690 22,706,364 189,438,492 8.3430 6.248 6.248 6.255 6.165 6.510 30,309,566 6.2501 -4.03%
2018-09-03 0 8.690 8.670 8.690 8.440 8.710 24,429,740 210,000,835 8.5961 6.510 6.495 6.510 6.323 6.525 32,610,012 6.4398 4.45%
2018-08-31 0 8.320 8.310 8.320 8.310 8.910 33,684,816 287,545,700 8.5364 6.233 6.225 6.233 6.225 6.675 44,964,140 6.3950 1.96%
2018-08-30 0 8.160 8.160 8.190 8.050 8.220 15,778,676 128,138,616 8.1210 6.113 6.113 6.136 6.031 6.158 21,062,149 6.0838 0.00%
2018-08-29 0 8.160 8.160 8.170 7.960 8.490 27,475,623 222,788,071 8.1086 6.113 6.113 6.121 5.963 6.360 36,675,806 6.0745 -2.04%
2018-08-28 0 8.330 8.320 8.330 8.200 8.450 22,409,325 186,435,385 8.3195 6.240 6.233 6.240 6.143 6.330 29,913,063 6.2326 2.33%
2018-08-27 0 8.140 8.140 8.150 8.110 8.300 21,786,239 178,685,707 8.2018 6.098 6.098 6.106 6.076 6.218 29,081,338 6.1443 1.12%
2018-08-24 0 8.050 8.040 8.050 7.960 8.110 21,466,423 172,301,906 8.0266 6.031 6.023 6.031 5.963 6.076 28,654,432 6.0131 -0.62%
2018-08-23 0 8.100 8.090 8.100 7.940 8.500 31,115,206 251,131,369 8.0710 6.068 6.061 6.068 5.948 6.368 41,534,099 6.0464 -6.25%
2018-08-22 0 8.640 8.630 8.640 8.450 8.680 9,629,007 82,632,997 8.5817 6.473 6.465 6.473 6.330 6.503 12,853,270 6.4289 -0.23%
2018-08-21 0 8.660 8.620 8.660 8.350 8.690 15,146,890 129,922,915 8.5775 6.488 6.458 6.488 6.255 6.510 20,218,810 6.4258 4.34%
2018-08-20 0 8.300 8.270 8.300 8.100 8.350 13,338,000 110,127,746 8.2567 6.218 6.195 6.218 6.068 6.255 17,804,215 6.1855 2.85%
2018-08-17 0 8.070 8.070 8.090 8.050 8.560 10,867,693 89,345,657 8.2212 6.046 6.046 6.061 6.031 6.413 14,506,728 6.1589 -2.54%
2018-08-16 0 8.280 8.270 8.280 8.200 8.400 18,571,525 154,463,518 8.3172 6.203 6.195 6.203 6.143 6.293 24,790,180 6.2308 -0.60%
2018-08-15 0 8.330 8.320 8.330 8.280 8.760 9,102,596 77,279,736 8.4899 6.240 6.233 6.240 6.203 6.563 12,150,590 6.3602 -4.47%
2018-08-14 0 8.720 8.720 8.730 8.430 8.910 15,069,900 131,421,171 8.7208 6.533 6.533 6.540 6.315 6.675 20,116,040 6.5332 1.99%
2018-08-13 0 8.550 8.550 8.600 8.490 8.750 10,354,092 89,077,635 8.6031 6.405 6.405 6.443 6.360 6.555 13,821,149 6.4450 -2.84%
2018-08-10 0 8.800 8.800 8.820 8.710 9.100 10,280,284 90,645,402 8.8174 6.593 6.593 6.607 6.525 6.817 13,722,626 6.6055 -1.23%
2018-08-09 0 8.910 8.900 8.910 8.820 9.050 9,400,297 84,223,930 8.9597 6.675 6.667 6.675 6.607 6.780 12,547,976 6.7122 0.00%
2018-08-08 0 8.910 8.900 8.910 8.740 9.030 7,713,000 68,549,265 8.8875 6.675 6.667 6.675 6.548 6.765 10,295,690 6.6581 0.91%
2018-08-07 0 8.830 8.820 8.830 8.380 8.880 13,320,258 115,345,321 8.6594 6.615 6.607 6.615 6.278 6.652 17,780,532 6.4872 3.40%
2018-08-06 0 8.540 8.530 8.540 8.410 8.840 16,165,098 139,921,723 8.6558 6.398 6.390 6.398 6.300 6.622 21,577,964 6.4845 1.55%
2018-08-03 0 8.410 8.410 8.420 8.260 8.870 29,138,180 249,540,709 8.5640 6.300 6.300 6.308 6.188 6.645 38,895,068 6.4157 -5.40%
2018-08-02 0 8.890 8.880 8.890 8.820 10.08 41,679,725 377,016,607 9.0456 6.660 6.652 6.660 6.607 7.551 55,636,136 6.7765 -11.98%
2018-08-01 0 10.10 10.08 10.10 9.820 10.22 20,651,107 207,764,018 10.061 7.566 7.551 7.566 7.357 7.656 27,566,108 7.5369 5.54%
2018-07-31 0 9.570 9.560 9.570 9.560 9.840 10,763,221 103,823,246 9.6461 7.169 7.162 7.169 7.162 7.372 14,367,274 7.2264 -0.62%
2018-07-30 0 9.630 9.610 9.630 9.580 9.900 13,492,969 130,137,398 9.6448 7.214 7.199 7.214 7.177 7.417 18,011,075 7.2254 -3.22%
2018-07-27 0 9.950 9.920 9.950 9.790 10.10 10,544,826 104,449,202 9.9053 7.454 7.432 7.454 7.334 7.566 14,075,750 7.4205 0.10%
2018-07-26 0 9.940 9.930 9.940 9.810 10.14 10,234,980 101,844,466 9.9506 7.447 7.439 7.447 7.349 7.596 13,662,152 7.4545 0.00%
2018-07-25 0 9.940 9.910 9.940 9.700 10.08 12,792,377 126,248,004 9.8690 7.447 7.424 7.447 7.267 7.551 17,075,891 7.3933 1.95%
2018-07-24 0 9.750 9.750 9.760 8.920 9.800 30,305,481 291,418,011 9.6160 7.304 7.304 7.312 6.682 7.342 40,453,239 7.2038 9.55%
2018-07-23 0 8.900 8.900 8.910 8.900 9.460 18,360,141 166,342,872 9.0600 6.667 6.667 6.675 6.667 7.087 24,508,014 6.7873 -6.51%
2018-07-20 0 9.520 9.500 9.520 9.240 9.590 5,187,046 49,090,853 9.4641 7.132 7.117 7.132 6.922 7.184 6,923,923 7.0900 -0.63%
2018-07-19 0 9.580 9.580 9.600 9.550 9.810 8,136,540 78,775,294 9.6817 7.177 7.177 7.192 7.154 7.349 10,861,052 7.2530 -0.10%
2018-07-18 0 9.590 9.550 9.590 9.490 9.730 7,982,500 76,642,815 9.6014 7.184 7.154 7.184 7.109 7.289 10,655,432 7.1928 0.74%
2018-07-17 0 9.520 9.510 9.520 9.370 9.610 12,011,423 114,110,967 9.5002 7.132 7.124 7.132 7.020 7.199 16,033,435 7.1171 0.21%
2018-07-16 0 9.500 9.490 9.500 9.400 9.910 17,017,568 162,745,450 9.5634 7.117 7.109 7.117 7.042 7.424 22,715,882 7.1644 -0.84%
2018-07-13 0 9.580 9.570 9.580 9.520 9.820 7,438,786 71,965,581 9.6744 7.177 7.169 7.177 7.132 7.357 9,929,655 7.2475 0.95%
2018-07-12 0 9.490 9.490 9.510 9.460 9.720 15,709,058 150,402,986 9.5743 7.109 7.109 7.124 7.087 7.282 20,969,219 7.1726 -1.45%
2018-07-11 0 9.630 9.610 9.630 8.930 9.630 14,100,604 133,504,972 9.4680 7.214 7.199 7.214 6.690 7.214 18,822,176 7.0930 2.34%
2018-07-10 0 9.410 9.400 9.420 9.340 10.10 24,776,516 237,368,319 9.5804 7.049 7.042 7.057 6.997 7.566 33,072,906 7.1771 -2.89%
2018-07-09 0 9.690 9.680 9.690 9.450 9.810 12,869,125 124,309,582 9.6595 7.259 7.252 7.259 7.079 7.349 17,178,338 7.2364 4.64%
2018-07-06 0 9.260 9.260 9.280 9.090 9.510 13,416,926 124,476,590 9.2776 6.937 6.937 6.952 6.810 7.124 17,909,569 6.9503 2.43%
2018-07-05 0 9.040 9.030 9.040 8.820 9.440 16,440,800 149,132,780 9.0709 6.772 6.765 6.772 6.607 7.072 21,945,984 6.7954 0.18%
2018-07-04 0 9.330 9.330 9.340 9.310 10.08 20,077,395 191,384,617 9.5323 6.760 6.760 6.767 6.746 7.304 27,709,843 6.9067 -6.70%
2018-07-03 0 10.00 9.990 10.00 9.590 10.58 23,467,616 231,868,351 9.8804 7.246 7.238 7.246 6.949 7.666 32,388,861 7.1589 -7.58%
2018-06-29 0 10.82 10.78 10.82 10.00 10.90 23,536,953 248,752,297 10.569 7.840 7.811 7.840 7.246 7.898 32,484,557 7.6576 6.71%
2018-06-28 0 10.14 10.12 10.14 10.00 10.38 13,726,426 139,638,155 10.173 7.347 7.333 7.347 7.246 7.521 18,944,545 7.3709 -0.39%
2018-06-27 0 10.18 10.16 10.18 10.14 10.90 16,269,131 171,080,734 10.516 7.376 7.362 7.376 7.347 7.898 22,453,863 7.6192 -2.68%
2018-06-26 0 10.46 10.46 10.52 10.28 10.96 19,740,639 209,365,595 10.606 7.579 7.579 7.622 7.448 7.941 27,245,069 7.6845 -2.24%
2018-06-25 0 10.70 10.66 10.70 10.58 11.44 14,548,208 156,704,294 10.771 7.753 7.724 7.753 7.666 8.289 20,078,728 7.8045 -5.64%
2018-06-22 0 11.34 11.32 11.34 10.84 11.36 12,483,896 139,668,665 11.188 8.216 8.202 8.216 7.854 8.231 17,229,665 8.1063 3.66%
2018-06-21 0 10.94 10.92 10.94 10.90 11.56 19,510,947 218,018,138 11.174 7.927 7.912 7.927 7.898 8.376 26,928,059 8.0963 -0.55%
2018-06-20 0 11.00 11.00 11.02 10.86 11.44 10,587,131 117,330,059 11.082 7.970 7.970 7.985 7.869 8.289 14,611,843 8.0298 -2.48%
2018-06-19 0 11.28 11.28 11.32 10.94 11.66 21,340,970 237,499,918 11.129 8.173 8.173 8.202 7.927 8.448 29,453,768 8.0635 -3.92%
2018-06-15 0 11.74 11.74 11.76 11.34 11.94 19,566,787 229,808,638 11.745 8.506 8.506 8.521 8.216 8.651 27,005,127 8.5098 2.62%
2018-06-14 0 11.44 11.42 11.44 11.38 12.10 12,231,600 142,084,884 11.616 8.289 8.274 8.289 8.245 8.767 16,881,459 8.4166 -4.98%
2018-06-13 0 12.04 12.04 12.06 11.56 12.08 19,498,789 230,795,995 11.836 8.724 8.724 8.738 8.376 8.753 26,911,279 8.5762 1.35%
2018-06-12 0 11.88 11.82 11.88 11.28 12.20 24,815,140 293,243,856 11.817 8.608 8.564 8.608 8.173 8.840 34,248,648 8.5622 6.07%
2018-06-11 0 11.20 11.18 11.20 10.74 11.36 13,137,872 146,094,538 11.120 8.115 8.101 8.115 7.782 8.231 18,132,251 8.0572 4.28%
2018-06-08 0 10.74 10.72 10.74 10.66 11.26 12,554,683 135,798,376 10.817 7.782 7.767 7.782 7.724 8.159 17,327,362 7.8372 -3.42%
2018-06-07 0 11.12 11.10 11.12 10.78 11.14 9,322,461 102,620,259 11.008 8.057 8.043 8.057 7.811 8.072 12,866,407 7.9758 2.58%
2018-06-06 0 10.84 10.82 10.84 10.72 10.90 4,315,760 46,656,468 10.811 7.854 7.840 7.854 7.767 7.898 5,956,402 7.8330 0.18%
2018-06-05 0 10.82 10.80 10.82 10.64 10.98 9,767,200 105,123,868 10.763 7.840 7.825 7.840 7.709 7.956 13,480,214 7.7984 -0.73%
2018-06-04 0 10.90 10.88 10.90 10.40 10.90 9,797,074 105,858,672 10.805 7.898 7.883 7.898 7.535 7.898 13,521,445 7.8289 5.21%
2018-06-01 0 10.36 10.34 10.36 10.28 10.60 8,330,480 86,870,492 10.428 7.506 7.492 7.506 7.448 7.680 11,497,323 7.5557 -1.52%
2018-05-31 0 10.52 10.50 10.52 10.32 10.52 13,178,389 137,875,903 10.462 7.622 7.608 7.622 7.477 7.622 18,188,171 7.5805 2.53%
2018-05-30 0 10.26 10.26 10.30 10.08 10.44 12,566,593 129,646,582 10.317 7.434 7.434 7.463 7.304 7.564 17,343,800 7.4751 -2.47%
2018-05-29 0 10.52 10.50 10.52 10.44 10.80 10,231,889 108,583,451 10.612 7.622 7.608 7.622 7.564 7.825 14,121,555 7.6892 -2.05%
2018-05-28 0 10.74 10.72 10.74 10.44 10.76 13,940,751 148,786,409 10.673 7.782 7.767 7.782 7.564 7.796 19,240,346 7.7330 3.67%
2018-05-25 0 10.36 10.34 10.36 10.14 10.60 21,966,736 229,279,336 10.438 7.506 7.492 7.506 7.347 7.680 30,317,420 7.5626 1.77%
2018-05-24 0 10.18 10.14 10.18 10.00 10.20 8,869,174 89,729,327 10.117 7.376 7.347 7.376 7.246 7.390 12,240,802 7.3303 0.99%
2018-05-23 0 10.08 10.08 10.10 9.950 10.14 7,569,147 75,932,738 10.032 7.304 7.304 7.318 7.209 7.347 10,446,568 7.2687 0.00%
2018-05-21 0 10.08 10.06 10.08 10.00 10.40 11,788,537 119,417,797 10.130 7.304 7.289 7.304 7.246 7.535 16,269,965 7.3398 -2.70%
2018-05-18 0 10.36 10.36 10.38 9.890 10.46 20,493,929 209,336,325 10.215 7.506 7.506 7.521 7.166 7.579 28,284,723 7.4010 4.02%
2018-05-17 0 9.960 9.960 9.990 9.700 10.10 15,667,453 156,167,013 9.9676 7.217 7.217 7.238 7.028 7.318 21,623,456 7.2221 3.97%
2018-05-16 0 9.580 9.570 9.600 9.520 9.790 7,015,362 67,512,765 9.6236 6.941 6.934 6.956 6.898 7.093 9,682,261 6.9728 -2.04%
2018-05-15 0 9.780 9.740 9.780 9.610 9.780 7,117,000 69,128,895 9.7132 7.086 7.057 7.086 6.963 7.086 9,822,537 7.0378 0.82%
2018-05-14 0 9.700 9.680 9.700 9.420 9.780 9,534,183 92,415,063 9.6930 7.028 7.014 7.028 6.825 7.086 13,158,615 7.0232 3.19%
2018-05-11 0 9.400 9.370 9.400 9.240 9.430 7,850,299 73,464,357 9.3582 6.811 6.789 6.811 6.695 6.833 10,834,600 6.7805 1.40%
2018-05-10 0 9.270 9.270 9.300 9.080 9.300 8,322,268 76,805,469 9.2289 6.717 6.717 6.738 6.579 6.738 11,485,989 6.6869 1.64%
2018-05-09 0 9.120 9.120 9.130 9.110 9.290 5,214,436 47,796,390 9.1662 6.608 6.608 6.615 6.601 6.731 7,196,711 6.6414 -0.98%
2018-05-08 0 9.210 9.170 9.210 9.060 9.330 11,961,570 110,040,857 9.1995 6.673 6.644 6.673 6.564 6.760 16,508,777 6.6656 2.91%
2018-05-07 0 8.950 8.950 8.960 8.930 9.070 5,498,316 49,439,734 8.9918 6.485 6.485 6.492 6.470 6.572 7,588,508 6.5151 -0.56%
2018-05-04 0 9.000 8.970 9.000 8.950 9.340 11,903,955 107,954,730 9.0688 6.521 6.499 6.521 6.485 6.767 16,429,259 6.5709 -3.33%
2018-05-03 0 9.310 9.270 9.310 8.900 9.310 16,780,205 153,815,510 9.1665 6.746 6.717 6.746 6.449 6.746 23,159,222 6.6417 3.67%
2018-05-02 0 8.980 8.970 8.980 8.950 9.350 14,734,622 134,239,522 9.1105 6.507 6.499 6.507 6.485 6.775 20,336,008 6.6011 -1.97%
2018-04-30 0 9.160 9.160 9.180 9.130 9.530 15,371,170 141,491,135 9.2050 6.637 6.637 6.651 6.615 6.905 21,214,541 6.6695 -4.18%
2018-04-27 0 9.560 9.510 9.560 9.350 9.690 3,883,075 36,881,423 9.4980 6.927 6.891 6.927 6.775 7.021 5,359,231 6.8818 0.21%
2018-04-26 0 9.540 9.500 9.540 9.350 9.760 7,429,760 70,612,088 9.5040 6.912 6.883 6.912 6.775 7.072 10,254,193 6.8862 -1.24%
2018-04-25 0 9.660 9.650 9.660 9.580 9.830 7,122,200 68,877,847 9.6709 6.999 6.992 6.999 6.941 7.122 9,829,714 7.0071 -2.52%
2018-04-24 0 9.910 9.900 9.910 9.370 9.920 17,644,868 172,204,242 9.7595 7.180 7.173 7.180 6.789 7.188 24,352,588 7.0713 6.79%
2018-04-23 0 9.280 9.260 9.280 9.220 9.620 7,338,075 68,464,489 9.3300 6.724 6.709 6.724 6.680 6.970 10,127,654 6.7602 -2.42%
2018-04-20 0 9.510 9.490 9.510 9.440 9.700 8,973,496 85,656,719 9.5455 6.891 6.876 6.891 6.840 7.028 12,384,782 6.9163 0.42%
2018-04-19 0 9.470 9.460 9.470 9.400 9.660 5,565,735 52,895,823 9.5038 6.862 6.854 6.862 6.811 6.999 7,681,556 6.8861 -1.76%
2018-04-18 0 9.640 9.600 9.640 9.400 9.720 18,063,160 172,904,451 9.5722 6.985 6.956 6.985 6.811 7.043 24,929,894 6.9356 3.66%
2018-04-17 0 9.300 9.280 9.300 9.250 9.640 9,105,468 85,738,633 9.4162 6.738 6.724 6.738 6.702 6.985 12,566,924 6.8226 -1.59%
2018-04-16 0 9.450 9.450 9.460 9.400 9.950 12,176,760 116,563,614 9.5726 6.847 6.847 6.854 6.811 7.209 16,805,771 6.9359 -4.83%
2018-04-13 0 9.930 9.900 9.930 9.770 9.950 16,179,400 159,781,522 9.8756 7.195 7.173 7.195 7.079 7.209 22,330,020 7.1555 2.27%
2018-04-12 0 9.710 9.700 9.710 9.600 9.800 10,882,597 105,260,657 9.6724 7.035 7.028 7.035 6.956 7.101 15,019,631 7.0082 1.04%
2018-04-11 0 9.610 9.600 9.610 9.580 9.690 17,866,091 171,770,789 9.6143 6.963 6.956 6.963 6.941 7.021 24,657,909 6.9662 -0.21%
2018-04-10 0 9.630 9.630 9.640 9.490 9.800 28,950,455 279,050,398 9.6389 6.977 6.977 6.985 6.876 7.101 39,956,009 6.9839 -1.23%
2018-04-09 0 9.750 9.740 9.750 9.700 10.06 24,713,955 241,944,413 9.7898 7.064 7.057 7.064 7.028 7.289 34,108,998 7.0933 -3.08%
2018-04-06 0 10.06 10.04 10.06 9.840 10.20 26,621,922 265,494,243 9.9728 7.289 7.275 7.289 7.130 7.390 36,742,281 7.2259 4.47%
2018-04-04 0 9.630 9.630 9.640 9.490 9.850 24,677,400 239,235,149 9.6945 6.977 6.977 6.985 6.876 7.137 34,058,546 7.0242 2.88%
2018-04-03 0 9.360 9.360 9.370 8.750 9.500 28,080,748 259,027,095 9.2244 6.782 6.782 6.789 6.340 6.883 38,755,681 6.6836 6.36%
2018-03-29 0 8.800 8.790 8.800 8.400 8.900 59,912,579 518,120,324 8.6479 6.376 6.369 6.376 6.086 6.449 82,688,425 6.2659 7.71%
2018-03-28 0 8.170 8.160 8.170 8.120 8.390 9,143,696 75,056,141 8.2085 5.920 5.912 5.920 5.883 6.079 12,619,684 5.9475 -2.51%
2018-03-27 0 8.380 8.370 8.380 8.190 8.440 10,847,742 90,280,990 8.3226 6.072 6.065 6.072 5.934 6.115 14,971,525 6.0302 3.20%
2018-03-26 0 8.120 8.120 8.140 8.070 8.280 7,702,732 62,829,407 8.1568 5.883 5.883 5.898 5.847 5.999 10,630,936 5.9101 -1.22%
2018-03-23 0 8.220 8.210 8.230 8.020 8.290 13,726,615 112,170,344 8.1717 5.956 5.949 5.963 5.811 6.007 18,944,806 5.9209 -2.84%
2018-03-22 0 8.460 8.460 8.470 8.420 8.670 6,808,747 57,801,515 8.4893 6.130 6.130 6.137 6.101 6.282 9,397,101 6.1510 -0.35%
2018-03-21 0 8.490 8.490 8.500 8.480 8.830 8,507,665 73,333,221 8.6197 6.151 6.151 6.159 6.144 6.398 11,741,865 6.2454 -1.96%
2018-03-20 0 8.660 8.650 8.660 8.540 8.770 8,496,670 73,226,875 8.6183 6.275 6.267 6.275 6.188 6.354 11,726,690 6.2445 -1.37%
2018-03-19 0 8.780 8.770 8.780 8.700 8.890 6,069,800 53,307,130 8.7824 6.362 6.354 6.362 6.304 6.441 8,377,242 6.3633 -1.13%
2018-03-16 0 8.880 8.870 8.880 8.780 8.930 14,567,523 129,084,406 8.8611 6.434 6.427 6.434 6.362 6.470 20,105,386 6.4204 -0.11%
2018-03-15 0 8.890 8.880 8.890 8.780 8.950 12,032,267 106,908,355 8.8851 6.441 6.434 6.441 6.362 6.485 16,606,349 6.4378 1.95%
2018-03-14 0 8.720 8.720 8.750 8.600 8.780 5,605,003 48,836,248 8.7130 6.318 6.318 6.340 6.231 6.362 7,735,752 6.3131 -0.23%
2018-03-13 0 8.740 8.740 8.750 8.600 8.800 7,217,554 63,091,448 8.7414 6.333 6.333 6.340 6.231 6.376 9,961,317 6.3336 -0.23%
2018-03-12 0 8.760 8.760 8.780 8.750 8.930 9,080,188 80,099,159 8.8213 6.347 6.347 6.362 6.340 6.470 12,532,033 6.3916 1.51%
2018-03-09 0 8.630 8.630 8.650 8.600 8.780 7,169,000 62,007,815 8.6494 6.253 6.253 6.267 6.231 6.362 9,894,305 6.2670 0.35%
2018-03-08 0 8.600 8.600 8.610 8.550 8.680 4,796,410 41,383,886 8.6281 6.231 6.231 6.238 6.195 6.289 6,619,772 6.2516 0.58%
2018-03-07 0 8.550 8.540 8.550 8.490 8.650 9,368,664 80,109,559 8.5508 6.195 6.188 6.195 6.151 6.267 12,930,174 6.1956 0.59%
2018-03-06 0 8.500 8.490 8.500 8.420 8.670 14,082,734 119,694,607 8.4994 6.159 6.151 6.159 6.101 6.282 19,436,304 6.1583 1.31%
2018-03-05 0 8.390 8.380 8.390 8.330 8.700 16,679,000 140,565,369 8.4277 6.079 6.072 6.079 6.036 6.304 23,019,544 6.1063 -2.44%
2018-03-02 0 8.600 8.590 8.600 8.560 8.910 17,806,860 154,799,178 8.6932 6.231 6.224 6.231 6.202 6.456 24,576,161 6.2988 -4.55%
2018-03-01 0 9.010 9.010 9.030 8.750 9.050 9,689,495 86,544,352 8.9318 6.528 6.528 6.543 6.340 6.557 13,372,969 6.4716 2.15%
2018-02-28 0 8.820 8.820 8.850 8.790 9.160 13,381,947 119,101,889 8.9002 6.391 6.391 6.412 6.369 6.637 18,469,112 6.4487 -4.03%
2018-02-27 0 9.190 9.180 9.190 9.080 9.460 14,655,273 135,146,794 9.2217 6.659 6.651 6.659 6.579 6.854 20,226,494 6.6817 0.44%
2018-02-26 0 9.150 9.140 9.150 9.120 9.410 13,127,887 121,560,282 9.2597 6.630 6.622 6.630 6.608 6.818 18,118,471 6.7092 -1.61%
2018-02-23 0 9.300 9.260 9.300 9.100 9.370 7,774,107 71,976,020 9.2584 6.738 6.709 6.738 6.593 6.789 10,729,444 6.7083 1.31%
2018-02-22 0 9.180 9.170 9.180 9.090 9.440 12,473,698 114,926,683 9.2135 6.651 6.644 6.651 6.586 6.840 17,215,591 6.6757 -3.27%
2018-02-21 0 9.490 9.480 9.490 9.020 9.510 7,436,008 69,510,137 9.3478 6.876 6.869 6.876 6.536 6.891 10,262,816 6.7730 4.86%
2018-02-20 0 9.050 9.050 9.060 8.940 9.220 4,646,767 42,183,573 9.0780 6.557 6.557 6.564 6.478 6.680 6,413,242 6.5776 1.69%
2018-02-15 0 8.900 8.890 8.900 8.800 9.080 6,926,216 61,991,304 8.9502 6.449 6.441 6.449 6.376 6.579 9,559,226 6.4850 -0.11%
2018-02-14 0 8.910 8.900 8.910 8.740 9.000 9,249,516 82,113,258 8.8776 6.456 6.449 6.456 6.333 6.521 12,765,732 6.4323 1.25%
2018-02-13 0 8.800 8.790 8.800 8.740 9.090 11,159,366 98,916,997 8.8640 6.376 6.369 6.376 6.333 6.586 15,401,614 6.4225 1.15%
2018-02-12 0 8.700 8.690 8.700 8.520 8.860 17,189,000 149,102,710 8.6743 6.304 6.296 6.304 6.173 6.420 23,723,421 6.2850 0.00%
2018-02-09 0 8.700 8.690 8.700 8.670 9.190 18,737,685 165,386,812 8.8264 6.304 6.296 6.304 6.282 6.659 25,860,841 6.3953 -6.85%
2018-02-08 0 9.340 9.330 9.340 9.140 9.450 9,224,150 85,812,517 9.3030 6.767 6.760 6.767 6.622 6.847 12,730,723 6.7406 1.63%
2018-02-07 0 9.190 9.190 9.200 9.010 9.680 21,612,564 201,218,227 9.3102 6.659 6.659 6.666 6.528 7.014 29,828,609 6.7458 0.99%
2018-02-06 0 9.100 9.100 9.110 8.850 9.350 12,858,945 116,426,184 9.0541 6.593 6.593 6.601 6.412 6.775 17,747,290 6.5602 -5.21%
2018-02-05 0 9.600 9.600 9.620 9.280 9.640 6,435,873 61,307,854 9.5260 6.956 6.956 6.970 6.724 6.985 8,882,479 6.9021 -1.13%
2018-02-02 0 9.710 9.680 9.710 9.390 9.720 8,193,684 78,830,382 9.6209 7.035 7.014 7.035 6.804 7.043 11,308,524 6.9709 1.89%
2018-02-01 0 9.530 9.530 9.540 9.500 9.950 16,015,846 154,522,826 9.6481 6.905 6.905 6.912 6.883 7.209 22,104,291 6.9906 -2.56%
2018-01-31 0 9.780 9.780 9.810 9.650 10.02 11,470,776 112,465,230 9.8045 7.086 7.086 7.108 6.992 7.260 15,831,407 7.1039 -2.00%
2018-01-30 0 9.980 9.980 9.990 9.970 10.28 6,978,934 70,157,410 10.053 7.231 7.231 7.238 7.224 7.448 9,631,985 7.2838 -2.54%
2018-01-29 0 10.24 10.22 10.24 10.24 10.68 13,128,618 136,290,919 10.381 7.419 7.405 7.419 7.419 7.738 18,119,479 7.5218 0.59%
2018-01-26 0 10.18 10.14 10.18 9.980 10.32 9,860,432 99,525,095 10.093 7.376 7.347 7.376 7.231 7.477 13,608,888 7.3132 -1.36%
2018-01-25 0 10.32 10.30 10.32 10.10 10.54 6,660,672 68,430,303 10.274 7.477 7.463 7.477 7.318 7.637 9,192,735 7.4440 -0.96%
2018-01-24 0 10.42 10.40 10.42 10.18 10.94 12,251,538 128,160,960 10.461 7.550 7.535 7.550 7.376 7.927 16,908,976 7.5795 -1.14%
2018-01-23 0 10.54 10.52 10.54 10.32 10.56 17,194,955 179,583,052 10.444 7.637 7.622 7.637 7.477 7.651 23,731,640 7.5672 2.33%
2018-01-22 0 10.30 10.26 10.30 10.06 10.30 7,168,486 73,311,314 10.227 7.463 7.434 7.463 7.289 7.463 9,893,595 7.4100 1.78%
2018-01-19 0 10.12 10.06 10.12 9.920 10.18 14,134,697 142,686,049 10.095 7.333 7.289 7.333 7.188 7.376 19,508,021 7.3142 1.20%
2018-01-18 0 10.00 9.960 10.00 9.890 10.24 14,938,574 149,809,060 10.028 7.246 7.217 7.246 7.166 7.419 20,617,493 7.2661 0.00%
2018-01-17 0 10.00 9.980 10.00 9.780 10.02 9,462,265 93,787,066 9.9117 7.246 7.231 7.246 7.086 7.260 13,059,357 7.1816 0.00%
2018-01-16 0 10.00 9.960 10.00 9.660 10.00 9,704,606 96,035,683 9.8959 7.246 7.217 7.246 6.999 7.246 13,393,825 7.1701 2.04%
2018-01-15 0 9.800 9.790 9.800 9.730 10.10 8,105,484 79,852,003 9.8516 7.101 7.093 7.101 7.050 7.318 11,186,794 7.1381 -2.39%
2018-01-12 0 10.04 10.02 10.04 9.640 10.06 19,697,429 194,298,666 9.8642 7.275 7.260 7.275 6.985 7.289 27,185,433 7.1472 5.13%
2018-01-11 0 9.550 9.540 9.550 9.470 9.700 5,945,666 56,767,547 9.5477 6.920 6.912 6.920 6.862 7.028 8,205,919 6.9179 -1.55%
2018-01-10 0 9.700 9.680 9.700 9.620 9.800 9,720,194 94,247,177 9.6960 7.028 7.014 7.028 6.970 7.101 13,415,339 7.0253 -1.02%
2018-01-09 0 9.800 9.770 9.800 9.510 9.880 15,580,908 150,938,279 9.6874 7.101 7.079 7.101 6.891 7.159 21,504,011 7.0191 -0.31%
2018-01-08 0 9.830 9.780 9.830 9.190 9.830 21,118,522 202,335,871 9.5810 7.122 7.086 7.122 6.659 7.122 29,146,756 6.9420 7.79%
2018-01-05 0 9.120 9.100 9.120 8.910 9.120 10,452,211 94,636,106 9.0542 6.608 6.593 6.608 6.456 6.608 14,425,633 6.5603 1.56%
2018-01-04 0 8.980 8.980 9.000 8.700 9.140 8,402,000 75,158,474 8.9453 6.507 6.507 6.521 6.304 6.622 11,596,031 6.4814 -0.77%
2018-01-03 0 9.050 9.050 9.060 8.880 9.250 12,177,604 110,509,506 9.0748 6.557 6.557 6.564 6.434 6.702 16,806,936 6.5752 3.67%
2018-01-02 0 8.730 8.730 8.760 8.560 8.810 8,552,251 74,843,314 8.7513 6.325 6.325 6.347 6.202 6.383 11,803,400 6.3408 1.99%
2017-12-29 0 8.560 8.560 8.580 8.500 8.750 6,184,400 53,051,077 8.5782 6.202 6.202 6.217 6.159 6.340 8,535,408 6.2154 -0.70%
2017-12-28 0 8.620 8.620 8.640 8.580 8.850 7,671,691 66,385,834 8.6534 6.246 6.246 6.260 6.217 6.412 10,588,094 6.2699 -1.37%
2017-12-27 0 8.740 8.740 8.750 8.300 8.770 10,080,234 87,379,565 8.6684 6.333 6.333 6.340 6.014 6.354 13,912,248 6.2808 5.56%
2017-12-22 0 8.280 8.270 8.280 8.260 8.410 6,729,525 56,057,236 8.3300 5.999 5.992 5.999 5.985 6.094 9,287,763 6.0356 -1.31%
2017-12-21 0 8.390 8.390 8.400 8.180 8.480 10,425,836 87,264,974 8.3701 6.079 6.079 6.086 5.927 6.144 14,389,231 6.0646 -0.24%
2017-12-20 0 8.410 8.410 8.450 8.280 8.490 16,857,893 141,063,414 8.3678 6.094 6.094 6.123 5.999 6.151 23,266,443 6.0630 1.82%
2017-12-19 0 8.260 8.240 8.260 8.050 8.320 7,675,807 63,268,795 8.2426 5.985 5.970 5.985 5.833 6.028 10,593,775 5.9723 2.10%
2017-12-18 0 8.090 8.090 8.110 7.870 8.150 6,126,441 49,418,731 8.0665 5.862 5.862 5.876 5.702 5.905 8,455,416 5.8446 0.50%
2017-12-15 0 8.050 8.020 8.050 7.830 8.050 9,743,504 77,852,915 7.9902 5.833 5.811 5.833 5.673 5.833 13,447,510 5.7894 -0.86%
2017-12-14 0 8.120 8.110 8.120 7.970 8.170 7,452,448 60,131,066 8.0686 5.883 5.876 5.883 5.775 5.920 10,285,506 5.8462 2.78%
2017-12-13 0 7.900 7.900 7.910 7.740 7.990 8,400,926 66,431,294 7.9076 5.724 5.724 5.731 5.608 5.789 11,594,549 5.7295 -1.13%
2017-12-12 0 7.990 7.980 7.990 7.960 8.170 9,640,678 77,543,554 8.0434 5.789 5.782 5.789 5.767 5.920 13,305,594 5.8279 -1.11%
2017-12-11 0 8.080 8.080 8.090 8.000 8.180 6,781,603 54,903,480 8.0959 5.854 5.854 5.862 5.796 5.927 9,359,638 5.8660 1.13%
2017-12-08 0 7.990 7.980 7.990 7.780 8.080 14,192,607 113,342,190 7.9860 5.789 5.782 5.789 5.637 5.854 19,587,945 5.7863 2.96%
2017-12-07 0 7.760 7.760 7.770 7.710 7.950 13,263,469 103,603,338 7.8112 5.623 5.623 5.630 5.586 5.760 18,305,594 5.6597 -1.15%
2017-12-06 0 7.850 7.830 7.850 7.710 8.080 17,752,675 140,412,798 7.9094 5.688 5.673 5.688 5.586 5.854 24,501,378 5.7308 -0.25%
2017-12-05 0 7.870 7.860 7.870 7.650 7.970 10,905,576 85,772,946 7.8651 5.702 5.695 5.702 5.543 5.775 15,051,345 5.6987 -0.13%
2017-12-04 0 7.880 7.870 7.880 7.840 8.550 27,835,173 225,149,927 8.0887 5.710 5.702 5.710 5.681 6.195 38,416,751 5.8607 -7.73%
2017-12-01 0 8.540 8.530 8.540 8.510 8.900 9,694,123 83,465,027 8.6099 6.188 6.180 6.188 6.166 6.449 13,379,357 6.2383 -1.95%
2017-11-30 0 8.710 8.710 8.730 8.640 8.900 19,896,897 173,525,319 8.7212 6.311 6.311 6.325 6.260 6.449 27,460,729 6.3190 1.16%
2017-11-29 0 8.610 8.600 8.610 8.510 8.670 19,526,925 167,757,824 8.5911 6.238 6.231 6.238 6.166 6.282 26,950,111 6.2248 -2.16%
2017-11-28 0 8.800 8.800 8.810 8.510 8.880 17,051,610 148,623,701 8.7161 6.376 6.376 6.383 6.166 6.434 23,533,802 6.3153 2.92%
2017-11-27 0 8.550 8.540 8.550 8.460 8.650 10,628,035 90,877,488 8.5507 6.195 6.188 6.195 6.130 6.267 14,668,296 6.1955 0.23%
2017-11-24 0 8.530 8.530 8.540 8.450 8.670 9,561,229 81,556,385 8.5299 6.180 6.180 6.188 6.123 6.282 13,195,943 6.1804 0.47%
2017-11-23 0 8.490 8.480 8.490 8.450 9.000 16,125,235 140,363,681 8.7046 6.151 6.144 6.151 6.123 6.521 22,255,264 6.3070 -4.93%
2017-11-22 0 8.930 8.920 8.930 8.650 9.000 19,642,102 174,451,084 8.8815 6.470 6.463 6.470 6.267 6.521 27,109,073 6.4352 4.44%
2017-11-21 0 8.550 8.550 8.560 8.490 8.820 19,118,708 164,568,469 8.6077 6.195 6.195 6.202 6.151 6.391 26,386,710 6.2368 -1.50%
2017-11-20 0 8.680 8.670 8.680 8.410 9.220 25,774,053 222,408,141 8.6291 6.289 6.282 6.289 6.094 6.680 35,572,093 6.2523 -4.93%
2017-11-17 0 9.130 9.130 9.140 9.130 9.320 10,412,846 95,809,357 9.2011 6.615 6.615 6.622 6.615 6.753 14,371,303 6.6667 -0.54%
2017-11-16 0 9.180 9.180 9.200 9.120 9.290 7,997,947 73,686,522 9.2132 6.651 6.651 6.666 6.608 6.731 11,038,377 6.6755 0.66%
2017-11-15 0 9.120 9.120 9.150 9.100 9.790 21,504,988 199,554,771 9.2795 6.608 6.608 6.630 6.593 7.093 29,680,137 6.7235 -5.30%
2017-11-14 0 9.630 9.630 9.660 9.630 10.00 7,488,260 73,047,863 9.7550 6.977 6.977 6.999 6.977 7.246 10,334,932 7.0681 -1.53%
2017-11-13 0 9.780 9.780 9.800 9.760 10.10 7,345,663 72,956,317 9.9319 7.086 7.086 7.101 7.072 7.318 10,138,126 7.1962 -1.01%
2017-11-10 0 9.880 9.880 9.890 9.690 10.08 10,727,642 106,071,300 9.8877 7.159 7.159 7.166 7.021 7.304 14,805,769 7.1642 0.41%
2017-11-09 0 9.840 9.830 9.870 9.570 9.900 5,882,090 57,697,180 9.8090 7.130 7.122 7.151 6.934 7.173 8,118,174 7.1072 0.82%
2017-11-08 0 9.760 9.760 9.800 9.740 9.980 6,752,960 66,470,311 9.8431 7.072 7.072 7.101 7.057 7.231 9,320,107 7.1319 0.00%
2017-11-07 0 9.760 9.760 9.770 9.660 9.990 8,858,793 87,123,548 9.8347 7.072 7.072 7.079 6.999 7.238 12,226,475 7.1258 -0.10%
2017-11-06 0 9.770 9.770 9.780 9.350 9.850 18,964,896 182,779,298 9.6378 7.079 7.079 7.086 6.775 7.137 26,174,426 6.9831 1.98%
2017-11-03 0 9.580 9.580 9.590 9.520 10.28 23,462,097 228,941,302 9.7579 6.941 6.941 6.949 6.898 7.448 32,381,244 7.0702 -6.26%
2017-11-02 0 10.22 10.20 10.22 10.00 10.30 10,565,400 107,326,412 10.158 7.405 7.390 7.405 7.246 7.463 14,581,851 7.3603 2.92%
2017-11-01 0 9.930 9.930 9.950 9.840 10.10 12,398,391 123,426,437 9.9550 7.195 7.195 7.209 7.130 7.318 17,111,656 7.2130 2.37%
2017-10-31 0 9.700 9.700 9.720 9.650 10.10 39,396,200 388,326,090 9.8569 7.028 7.028 7.043 6.992 7.318 54,372,717 7.1419 4.98%
2017-10-30 0 9.240 9.220 9.240 8.900 9.260 11,375,060 104,026,009 9.1451 6.695 6.680 6.695 6.449 6.709 15,699,304 6.6262 2.78%
2017-10-27 0 8.990 8.990 9.000 8.960 9.290 11,532,344 104,301,558 9.0443 6.514 6.514 6.521 6.492 6.731 15,916,380 6.5531 -2.28%
2017-10-26 0 9.200 9.190 9.200 9.050 9.280 11,478,313 105,513,806 9.1924 6.666 6.659 6.666 6.557 6.724 15,841,809 6.6605 0.88%
2017-10-25 0 9.120 9.120 9.130 8.960 9.300 13,735,131 125,276,365 9.1209 6.608 6.608 6.615 6.492 6.738 18,956,559 6.6086 3.05%
2017-10-24 0 8.850 8.850 8.870 8.800 9.140 12,575,400 112,515,667 8.9473 6.412 6.412 6.427 6.376 6.622 17,355,955 6.4828 1.37%
2017-10-23 0 8.730 8.730 8.740 8.640 8.890 11,656,300 101,957,702 8.7470 6.325 6.325 6.333 6.260 6.441 16,087,458 6.3377 -0.23%
2017-10-20 0 8.750 8.740 8.750 8.570 8.870 30,392,287 264,634,890 8.7073 6.340 6.333 6.340 6.209 6.427 41,945,955 6.3089 1.39%
2017-10-19 0 8.630 8.610 8.630 8.560 9.390 15,021,676 133,320,190 8.8752 6.253 6.238 6.253 6.202 6.804 20,732,186 6.4306 -6.70%
2017-10-18 0 9.250 9.250 9.260 9.100 9.280 6,484,000 59,878,945 9.2349 6.702 6.702 6.709 6.593 6.724 8,948,901 6.6912 2.10%
2017-10-17 0 9.060 9.060 9.100 9.000 9.280 6,963,143 63,486,694 9.1175 6.564 6.564 6.593 6.521 6.724 9,610,191 6.6062 -1.74%
2017-10-16 0 9.220 9.200 9.220 9.120 9.470 7,533,211 69,631,809 9.2433 6.680 6.666 6.680 6.608 6.862 10,396,971 6.6973 -1.91%
2017-10-13 0 9.400 9.400 9.410 9.100 9.450 10,992,397 102,646,772 9.3380 6.811 6.811 6.818 6.593 6.847 15,171,171 6.7659 2.17%
2017-10-12 0 9.200 9.180 9.200 9.040 9.230 15,954,890 146,142,570 9.1597 6.666 6.651 6.666 6.550 6.688 22,020,162 6.6368 2.34%
2017-10-11 0 8.990 8.960 8.990 8.930 9.180 8,354,288 75,424,192 9.0282 6.514 6.492 6.514 6.470 6.651 11,530,182 6.5415 1.12%
2017-10-10 0 8.890 8.880 8.890 8.720 8.930 10,240,400 90,725,152 8.8595 6.441 6.434 6.441 6.318 6.470 14,133,302 6.4192 2.54%
2017-10-09 0 8.670 8.670 8.680 8.590 8.830 4,990,589 43,294,990 8.6753 6.282 6.282 6.289 6.224 6.398 6,887,768 6.2858 -0.57%
2017-10-06 0 8.720 8.670 8.720 8.650 8.910 4,023,177 35,128,506 8.7315 6.318 6.282 6.318 6.267 6.456 5,552,593 6.3265 0.23%
2017-10-04 0 8.700 8.690 8.700 8.660 8.980 8,794,200 77,081,635 8.7651 6.304 6.296 6.304 6.275 6.507 12,137,327 6.3508 0.00%
2017-10-03 0 8.700 8.690 8.700 8.570 8.740 7,227,263 62,810,832 8.6908 6.304 6.296 6.304 6.209 6.333 9,974,717 6.2970 1.64%
2017-09-29 0 8.560 8.550 8.560 8.450 8.600 9,259,106 79,036,789 8.5361 6.202 6.195 6.202 6.123 6.231 12,778,967 6.1849 1.90%
2017-09-28 0 8.400 8.380 8.400 8.300 8.500 15,535,422 130,843,144 8.4222 6.086 6.072 6.086 6.014 6.159 21,441,233 6.1024 1.41%
2017-09-27 0 8.460 8.450 8.460 8.440 8.710 19,996,128 170,941,420 8.5487 6.002 5.995 6.002 5.988 6.179 28,185,888 6.0648 -2.20%
2017-09-26 0 8.650 8.640 8.650 8.500 8.740 16,178,659 140,171,720 8.6640 6.137 6.130 6.137 6.030 6.200 22,804,908 6.1466 1.65%
2017-09-25 0 8.510 8.500 8.510 8.500 8.860 13,874,751 120,032,090 8.6511 6.037 6.030 6.037 6.030 6.286 19,557,395 6.1374 -3.30%
2017-09-22 0 8.800 8.800 8.810 8.720 9.090 12,968,226 114,261,694 8.8109 6.243 6.243 6.250 6.186 6.449 18,279,587 6.2508 -3.93%
2017-09-21 0 9.160 9.150 9.160 9.070 9.280 11,306,039 103,617,936 9.1648 6.498 6.491 6.498 6.435 6.584 15,936,623 6.5019 -0.33%
2017-09-20 0 9.190 9.130 9.190 9.060 9.200 10,228,429 93,449,954 9.1363 6.520 6.477 6.520 6.428 6.527 14,417,659 6.4816 0.44%
2017-09-19 0 9.150 9.130 9.150 9.060 9.270 6,867,072 62,857,254 9.1534 6.491 6.477 6.491 6.428 6.576 9,679,600 6.4938 0.44%
2017-09-18 0 9.110 9.110 9.130 9.100 9.340 9,189,203 84,401,821 9.1849 6.463 6.463 6.477 6.456 6.626 12,952,800 6.5161 -1.09%
2017-09-15 0 9.210 9.190 9.210 9.110 9.500 14,202,565 130,731,535 9.2048 6.534 6.520 6.534 6.463 6.740 20,019,471 6.5302 -2.95%
2017-09-14 0 9.490 9.480 9.490 9.000 9.490 29,665,636 274,269,749 9.2454 6.733 6.725 6.733 6.385 6.733 41,815,710 6.5590 5.80%
2017-09-13 0 8.970 8.960 8.970 8.790 9.000 15,238,771 135,788,645 8.9107 6.364 6.357 6.364 6.236 6.385 21,480,073 6.3216 0.11%
2017-09-12 0 8.960 8.930 8.960 8.710 8.970 15,041,854 133,837,136 8.8976 6.357 6.335 6.357 6.179 6.364 21,202,505 6.3123 2.52%
2017-09-11 0 8.740 8.740 8.770 8.630 8.810 6,942,000 60,691,324 8.7426 6.200 6.200 6.222 6.122 6.250 9,785,216 6.2023 1.75%
2017-09-08 0 8.590 8.590 8.600 8.520 8.730 4,759,768 41,110,393 8.6371 6.094 6.094 6.101 6.044 6.193 6,709,213 6.1275 0.47%
2017-09-07 0 8.550 8.520 8.550 8.440 8.790 11,806,183 101,071,891 8.5609 6.066 6.044 6.066 5.988 6.236 16,641,609 6.0734 -1.72%
2017-09-06 0 8.700 8.700 8.710 8.610 8.790 9,409,080 82,049,501 8.7202 6.172 6.172 6.179 6.108 6.236 13,262,731 6.1865 -0.34%
2017-09-05 0 8.730 8.730 8.740 8.700 8.900 17,555,807 154,440,379 8.7971 6.193 6.193 6.200 6.172 6.314 24,746,091 6.2410 0.46%
2017-09-04 0 8.690 8.690 8.700 8.310 8.720 22,629,134 193,878,408 8.5676 6.165 6.165 6.172 5.895 6.186 31,897,287 6.0782 2.36%
2017-09-01 0 8.490 8.460 8.490 8.130 8.490 23,616,593 197,293,342 8.3540 6.023 6.002 6.023 5.768 6.023 33,289,177 5.9267 5.33%
2017-08-31 0 8.060 8.060 8.090 8.000 8.470 44,012,238 363,176,897 8.2517 5.718 5.718 5.739 5.676 6.009 62,038,211 5.8541 4.00%
2017-08-30 0 7.750 7.740 7.750 7.550 7.750 6,480,400 49,869,296 7.6954 5.498 5.491 5.498 5.356 5.498 9,134,560 5.4594 2.38%
2017-08-29 0 7.570 7.570 7.580 7.500 7.710 6,999,782 53,213,185 7.6021 5.370 5.370 5.378 5.321 5.470 9,866,664 5.3932 -0.53%
2017-08-28 0 7.610 7.610 7.620 7.600 7.800 7,843,164 60,060,117 7.6576 5.399 5.399 5.406 5.392 5.534 11,055,467 5.4326 -0.91%
2017-08-25 0 7.680 7.680 7.690 7.640 7.890 8,982,640 69,356,268 7.7211 5.448 5.448 5.456 5.420 5.597 12,661,635 5.4777 -0.13%
2017-08-24 0 7.690 7.680 7.690 7.640 7.930 9,907,522 76,689,589 7.7405 5.456 5.448 5.456 5.420 5.626 13,965,319 5.4914 -1.16%
2017-08-22 0 7.780 7.780 7.800 7.750 7.950 6,387,400 50,279,928 7.8717 5.519 5.519 5.534 5.498 5.640 9,003,470 5.5845 0.39%
2017-08-21 0 7.750 7.750 7.760 7.590 7.770 6,078,070 46,961,653 7.7264 5.498 5.498 5.505 5.385 5.512 8,567,449 5.4814 1.84%
2017-08-18 0 7.610 7.610 7.630 7.610 7.850 10,472,000 80,698,912 7.7062 5.399 5.399 5.413 5.399 5.569 14,760,989 5.4670 -2.31%
2017-08-17 0 7.790 7.790 7.800 7.720 7.900 10,045,000 78,299,740 7.7949 5.527 5.527 5.534 5.477 5.605 14,159,103 5.5300 -0.13%
2017-08-16 0 7.800 7.800 7.810 7.550 7.860 13,617,958 104,511,810 7.6746 5.534 5.534 5.541 5.356 5.576 19,195,428 5.4446 0.39%
2017-08-15 0 7.770 7.770 7.790 7.770 8.010 13,829,000 109,080,510 7.8878 5.512 5.512 5.527 5.512 5.683 19,492,906 5.5959 -1.65%
2017-08-14 0 7.900 7.900 7.910 7.760 7.960 12,259,305 96,468,653 7.8690 5.605 5.605 5.612 5.505 5.647 17,280,315 5.5826 1.54%
2017-08-11 0 7.780 7.780 7.810 7.680 7.990 22,441,895 174,997,523 7.7978 5.519 5.519 5.541 5.448 5.668 31,633,361 5.5321 -2.75%
2017-08-10 0 8.000 8.000 8.010 7.910 8.180 13,304,086 106,664,160 8.0174 5.676 5.676 5.683 5.612 5.803 18,753,004 5.6878 -1.72%
2017-08-09 0 8.140 8.140 8.150 7.980 8.170 17,426,752 140,547,980 8.0651 5.775 5.775 5.782 5.661 5.796 24,564,180 5.7217 1.75%
2017-08-08 0 8.000 8.000 8.010 7.820 8.030 14,584,809 116,176,805 7.9656 5.676 5.676 5.683 5.548 5.697 20,558,270 5.6511 0.76%
2017-08-07 0 7.940 7.940 7.950 7.820 7.970 8,331,672 65,839,814 7.9024 5.633 5.633 5.640 5.548 5.654 11,744,052 5.6062 1.15%
2017-08-04 0 7.850 7.840 7.850 7.750 7.900 12,947,658 101,521,595 7.8409 5.569 5.562 5.569 5.498 5.605 18,250,595 5.5626 0.38%
2017-08-03 0 7.820 7.810 7.820 7.540 7.930 26,679,272 208,026,732 7.7973 5.548 5.541 5.548 5.349 5.626 37,606,229 5.5317 4.41%
2017-08-02 0 7.490 7.490 7.510 7.470 7.710 19,927,226 151,060,008 7.5806 5.314 5.314 5.328 5.299 5.470 28,088,766 5.3780 0.00%
2017-08-01 0 7.490 7.490 7.500 7.430 7.600 12,798,373 95,751,273 7.4815 5.314 5.314 5.321 5.271 5.392 18,040,168 5.3077 -0.53%
2017-07-31 0 7.530 7.530 7.540 7.150 7.620 26,739,572 199,934,871 7.4771 5.342 5.342 5.349 5.072 5.406 37,691,226 5.3045 3.01%
2017-07-28 0 7.310 7.300 7.310 7.150 7.420 15,891,170 115,971,152 7.2978 5.186 5.179 5.186 5.072 5.264 22,399,673 5.1774 1.25%
2017-07-27 0 7.220 7.210 7.220 7.080 7.260 16,210,935 116,307,948 7.1747 5.122 5.115 5.122 5.023 5.151 22,850,404 5.0900 0.42%
2017-07-26 0 7.190 7.190 7.230 7.170 7.530 21,219,429 153,971,745 7.2562 5.101 5.101 5.129 5.087 5.342 29,910,213 5.1478 -3.62%
2017-07-25 0 7.460 7.460 7.480 7.430 7.610 12,481,456 93,604,400 7.4995 5.292 5.292 5.307 5.271 5.399 17,593,452 5.3204 0.00%
2017-07-24 0 7.460 7.460 7.500 7.430 7.670 25,568,533 192,877,808 7.5436 5.292 5.292 5.321 5.271 5.441 36,040,568 5.3517 -2.74%
2017-07-21 0 7.670 7.670 7.700 7.670 7.950 13,180,959 102,535,580 7.7791 5.441 5.441 5.463 5.441 5.640 18,579,449 5.5188 -2.79%
2017-07-20 0 7.890 7.890 7.920 7.890 8.320 21,585,098 175,001,734 8.1075 5.597 5.597 5.619 5.597 5.903 30,425,648 5.7518 -0.25%
2017-07-19 0 7.910 7.910 7.920 7.770 8.000 17,742,468 140,721,243 7.9313 5.612 5.612 5.619 5.512 5.676 25,009,202 5.6268 1.54%
2017-07-18 0 7.790 7.780 7.790 7.730 8.010 12,618,933 98,344,393 7.7934 5.527 5.519 5.527 5.484 5.683 17,787,235 5.5289 -2.63%
2017-07-17 0 8.000 7.990 8.000 7.820 8.040 13,547,340 108,066,249 7.9769 5.676 5.668 5.676 5.548 5.704 19,095,887 5.6591 1.52%
2017-07-14 0 7.880 7.880 7.890 7.730 8.070 29,228,234 229,539,542 7.8533 5.590 5.590 5.597 5.484 5.725 41,199,162 5.5715 -2.23%
2017-07-13 0 8.060 8.060 8.070 7.610 8.060 43,201,199 339,482,413 7.8582 5.718 5.718 5.725 5.399 5.718 60,894,997 5.5749 11.17%
2017-07-12 0 7.250 7.230 7.250 7.000 7.250 9,189,677 66,149,685 7.1983 5.143 5.129 5.143 4.966 5.143 12,953,468 5.1067 3.13%
2017-07-11 0 7.030 7.030 7.080 7.030 7.390 13,179,500 94,786,540 7.1920 4.987 4.987 5.023 4.987 5.243 18,577,392 5.1023 -3.17%
2017-07-10 0 7.260 7.260 7.280 7.250 7.460 10,786,247 79,288,816 7.3509 5.151 5.151 5.165 5.143 5.292 15,203,941 5.2150 0.83%
2017-07-07 0 7.200 7.190 7.200 6.960 7.260 19,938,860 142,554,961 7.1496 5.108 5.101 5.108 4.938 5.151 28,105,165 5.0722 1.55%
2017-07-06 0 7.090 7.080 7.090 6.740 7.090 17,391,913 121,045,062 6.9598 5.030 5.023 5.030 4.782 5.030 24,515,072 4.9376 4.57%
2017-07-05 0 6.780 6.780 6.790 6.680 6.850 7,948,459 53,801,694 6.7688 4.810 4.810 4.817 4.739 4.860 11,203,888 4.8021 1.19%
2017-07-04 0 6.700 6.700 6.730 6.680 6.960 8,485,070 57,376,946 6.7621 4.753 4.753 4.775 4.739 4.938 11,960,277 4.7973 -1.90%
2017-07-03 0 6.830 6.830 6.840 6.780 7.030 14,722,057 101,363,737 6.8852 4.845 4.845 4.853 4.810 4.987 20,751,730 4.8846 -0.15%
2017-06-30 0 6.840 6.830 6.840 6.760 6.960 17,567,207 120,061,258 6.8344 4.853 4.845 4.853 4.796 4.938 24,762,160 4.8486 -1.87%
2017-06-29 0 6.970 6.960 6.970 6.740 7.050 20,294,700 140,048,973 6.9008 4.945 4.938 4.945 4.782 5.002 28,606,745 4.8957 4.03%
2017-06-28 0 6.700 6.700 6.730 6.450 6.750 28,454,884 189,498,932 6.6596 4.753 4.753 4.775 4.576 4.789 40,109,074 4.7246 3.72%
2017-06-27 0 6.460 6.460 6.480 6.450 6.600 12,371,000 80,537,645 6.5102 4.583 4.583 4.597 4.576 4.682 17,437,757 4.6186 -0.92%
2017-06-26 0 6.520 6.490 6.520 6.180 6.550 22,095,399 142,182,231 6.4349 4.626 4.604 4.626 4.384 4.647 31,144,952 4.5652 5.67%
2017-06-23 0 6.170 6.160 6.170 6.100 6.450 11,078,857 68,512,047 6.1840 4.377 4.370 4.377 4.328 4.576 15,616,394 4.3872 -1.23%
2017-06-22 0 12.78 12.78 12.80 12.60 12.98 6,419,854 82,123,809 12.792 4.432 4.432 4.439 4.369 4.501 18,513,612 4.4359 2.08%
2017-06-21 0 12.52 12.50 12.52 12.30 12.66 5,280,656 66,053,621 12.509 4.341 4.335 4.341 4.265 4.390 15,228,387 4.3375 0.32%
2017-06-20 0 12.48 12.46 12.48 12.44 12.66 3,297,000 41,345,760 12.540 4.328 4.321 4.328 4.314 4.390 9,507,908 4.3486 -0.32%
2017-06-19 0 12.52 12.50 12.54 12.24 12.58 5,377,849 67,083,651 12.474 4.341 4.335 4.348 4.244 4.362 15,508,672 4.3256 1.79%
2017-06-16 0 12.30 12.22 12.30 11.92 12.30 5,834,983 70,866,033 12.145 4.265 4.237 4.265 4.133 4.265 16,826,958 4.2115 3.36%
2017-06-15 0 11.90 11.90 11.94 11.90 12.22 7,386,470 88,591,224 11.994 4.126 4.126 4.140 4.126 4.237 21,301,145 4.1590 -2.94%
2017-06-14 0 12.26 12.24 12.26 12.20 12.42 2,847,565 35,005,968 12.293 4.251 4.244 4.251 4.231 4.307 8,211,825 4.2629 0.00%
2017-06-13 0 12.26 12.26 12.34 11.90 12.42 8,725,803 107,497,662 12.320 4.251 4.251 4.279 4.126 4.307 25,163,522 4.2720 1.32%
2017-06-12 0 12.10 12.10 12.12 11.90 12.20 6,875,699 82,938,441 12.063 4.196 4.196 4.203 4.126 4.231 19,828,181 4.1829 0.33%
2017-06-09 0 12.06 12.06 12.12 12.00 12.30 8,692,636 105,468,066 12.133 4.182 4.182 4.203 4.161 4.265 25,067,874 4.2073 -1.15%
2017-06-08 0 12.20 12.20 12.22 12.18 12.48 10,667,400 131,394,929 12.317 4.231 4.231 4.237 4.224 4.328 30,762,710 4.2712 -1.77%
2017-06-07 0 12.42 12.42 12.44 12.30 12.50 12,670,540 157,412,973 12.424 4.307 4.307 4.314 4.265 4.335 36,539,377 4.3080 1.31%
2017-06-06 0 12.26 12.26 12.28 12.26 12.90 17,251,510 214,787,290 12.450 4.251 4.251 4.258 4.251 4.473 49,750,005 4.3173 -7.12%
2017-06-05 0 13.20 13.18 13.20 13.08 13.44 4,957,991 65,550,647 13.221 4.577 4.570 4.577 4.536 4.661 14,297,883 4.5846 0.61%
2017-06-02 0 13.12 13.10 13.12 12.82 13.20 4,368,831 56,961,456 13.038 4.550 4.543 4.550 4.446 4.577 12,598,860 4.5212 1.55%
2017-06-01 0 12.92 12.88 12.92 12.56 12.96 5,720,168 73,376,919 12.828 4.480 4.466 4.480 4.355 4.494 16,495,854 4.4482 2.22%
2017-05-31 0 12.64 12.64 12.68 12.64 13.00 8,140,363 104,271,997 12.809 4.383 4.383 4.397 4.383 4.508 23,475,226 4.4418 -1.86%
2017-05-29 0 12.88 12.86 12.88 12.88 13.24 2,267,202 29,509,470 13.016 4.466 4.459 4.466 4.466 4.591 6,538,170 4.5134 -2.28%
2017-05-26 0 13.18 13.14 13.18 13.00 13.20 10,235,789 133,396,645 13.032 4.570 4.556 4.570 4.508 4.577 29,518,028 4.5192 0.76%
2017-05-25 0 13.08 13.06 13.08 12.46 13.08 12,199,696 156,184,949 12.802 4.536 4.529 4.536 4.321 4.536 35,181,555 4.4394 3.97%
2017-05-24 0 12.58 12.54 12.58 12.20 12.60 7,115,890 88,725,074 12.469 4.362 4.348 4.362 4.231 4.369 20,520,845 4.3237 1.78%
2017-05-23 0 12.36 12.36 12.38 12.28 12.62 7,120,144 88,386,649 12.414 4.286 4.286 4.293 4.258 4.376 20,533,113 4.3046 -0.96%
2017-05-22 0 12.48 12.42 12.48 12.28 12.66 7,312,868 91,012,188 12.445 4.328 4.307 4.328 4.258 4.390 21,088,891 4.3156 0.32%
2017-05-19 0 12.44 12.42 12.44 12.36 12.70 6,566,699 82,035,524 12.493 4.314 4.307 4.314 4.286 4.404 18,937,085 4.3320 0.32%
2017-05-18 0 12.40 12.38 12.40 12.38 12.78 7,328,398 92,498,562 12.622 4.300 4.293 4.300 4.293 4.432 21,133,677 4.3768 -3.58%
2017-05-17 0 12.86 12.84 12.86 12.70 13.00 9,246,172 118,669,137 12.834 4.459 4.452 4.459 4.404 4.508 26,664,165 4.4505 -0.16%
2017-05-16 0 12.88 12.82 12.88 12.42 12.88 10,500,022 132,745,487 12.642 4.466 4.446 4.466 4.307 4.466 30,280,025 4.3839 2.06%
2017-05-15 0 12.62 12.62 12.64 12.48 12.68 5,184,435 65,229,558 12.582 4.376 4.376 4.383 4.328 4.397 14,950,904 4.3629 0.96%
2017-05-12 0 12.50 12.44 12.50 12.34 12.66 8,653,854 107,923,483 12.471 4.335 4.314 4.335 4.279 4.390 24,956,035 4.3245 -0.64%
2017-05-11 0 12.58 12.48 12.58 12.06 12.72 10,559,288 131,641,566 12.467 4.362 4.328 4.362 4.182 4.411 30,450,936 4.3231 4.31%
2017-05-10 0 12.06 12.06 12.08 11.96 12.50 9,820,700 120,320,676 12.252 4.182 4.182 4.189 4.147 4.335 28,320,992 4.2485 -1.79%
2017-05-09 0 12.28 12.28 12.30 11.80 12.34 11,923,724 145,274,040 12.184 4.258 4.258 4.265 4.092 4.279 34,385,705 4.2248 3.37%
2017-05-08 0 11.88 11.80 11.88 11.68 12.20 8,480,827 99,971,598 11.788 4.120 4.092 4.120 4.050 4.231 24,457,058 4.0876 -0.67%
2017-05-05 0 11.96 11.96 11.98 11.88 12.42 8,738,000 105,110,150 12.029 4.147 4.147 4.154 4.120 4.307 25,198,695 4.1713 -2.76%
2017-05-04 0 12.30 12.28 12.30 12.26 12.60 16,347,997 201,876,581 12.349 4.265 4.258 4.265 4.251 4.369 47,144,449 4.2821 -1.13%
2017-05-02 0 12.44 12.44 12.46 12.32 13.00 9,830,898 123,785,913 12.592 4.314 4.314 4.321 4.272 4.508 28,350,401 4.3663 -1.43%
2017-04-28 0 12.62 12.62 12.68 12.62 12.84 8,988,656 114,344,964 12.721 4.376 4.376 4.397 4.376 4.452 25,921,539 4.4112 0.32%
2017-04-27 0 12.58 12.58 12.60 12.58 12.98 10,853,520 139,026,285 12.809 4.362 4.362 4.369 4.362 4.501 31,299,444 4.4418 -3.08%
2017-04-26 0 12.98 12.96 12.98 12.92 13.30 11,523,500 151,308,787 13.130 4.501 4.494 4.501 4.480 4.612 33,231,537 4.5532 1.56%
2017-04-25 0 12.78 12.74 12.78 12.56 12.82 10,015,900 127,080,050 12.688 4.432 4.418 4.432 4.355 4.446 28,883,911 4.3997 1.59%
2017-04-24 0 12.58 12.56 12.58 12.50 13.16 13,016,547 165,443,022 12.710 4.362 4.355 4.362 4.335 4.563 37,537,194 4.4074 -2.63%
2017-04-21 0 12.92 12.90 12.92 12.88 13.58 5,162,505 67,998,694 13.172 4.480 4.473 4.480 4.466 4.709 14,887,662 4.5675 -3.00%
2017-04-20 0 13.32 13.30 13.32 12.84 13.32 6,958,206 90,832,420 13.054 4.619 4.612 4.619 4.452 4.619 20,066,115 4.5267 3.10%
2017-04-19 0 12.92 12.90 12.92 12.80 13.46 14,636,000 189,871,990 12.973 4.480 4.473 4.480 4.439 4.667 42,207,382 4.4985 -2.86%
2017-04-18 0 13.30 13.28 13.30 13.28 13.80 14,250,874 193,590,561 13.584 4.612 4.605 4.612 4.605 4.785 41,096,754 4.7106 -0.15%
2017-04-13 0 13.32 13.32 13.34 13.32 13.72 13,531,000 182,801,150 13.510 4.619 4.619 4.626 4.619 4.758 39,020,777 4.6847 -2.35%
2017-04-12 0 13.64 13.62 13.64 13.52 13.76 6,883,340 93,882,817 13.639 4.730 4.723 4.730 4.688 4.771 19,850,216 4.7296 0.00%
2017-04-11 0 13.64 13.60 13.64 13.32 13.90 9,199,059 124,467,138 13.530 4.730 4.716 4.730 4.619 4.820 26,528,300 4.6919 -0.15%
2017-04-10 0 13.66 13.64 13.66 13.52 13.96 8,276,974 113,495,209 13.712 4.737 4.730 4.737 4.688 4.841 23,869,186 4.7549 0.74%
2017-04-07 0 13.56 13.56 13.60 13.52 13.84 9,181,872 125,141,874 13.629 4.702 4.702 4.716 4.688 4.799 26,478,736 4.7261 -0.15%
2017-04-06 0 13.58 13.56 13.58 13.52 14.08 8,961,262 122,894,920 13.714 4.709 4.702 4.709 4.688 4.882 25,842,540 4.7555 -1.74%
2017-04-05 0 13.82 13.80 13.82 13.60 14.02 17,384,054 240,835,275 13.854 4.792 4.785 4.792 4.716 4.862 50,132,236 4.8040 0.44%
2017-04-03 0 13.76 13.74 13.76 13.62 13.92 2,867,751 39,528,245 13.784 4.771 4.765 4.771 4.723 4.827 8,270,037 4.7797 0.29%
2017-03-31 0 13.72 13.72 13.74 13.72 14.04 6,609,590 91,456,148 13.837 4.758 4.758 4.765 4.758 4.869 19,060,774 4.7981 -1.01%
2017-03-30 0 13.86 13.84 13.86 13.70 14.20 8,635,037 120,033,054 13.901 4.806 4.799 4.806 4.751 4.924 24,901,770 4.8203 0.58%
2017-03-29 0 13.78 13.76 13.78 13.50 13.94 11,747,893 160,624,897 13.673 4.778 4.771 4.778 4.681 4.834 33,878,642 4.7412 0.00%
2017-03-28 0 13.78 13.76 13.78 13.72 14.28 7,587,642 105,258,980 13.872 4.778 4.771 4.778 4.758 4.952 21,881,286 4.8105 0.29%
2017-03-27 0 13.74 13.72 13.76 13.60 14.08 9,205,103 127,530,936 13.854 4.765 4.758 4.771 4.716 4.882 26,545,730 4.8042 0.29%
2017-03-24 0 13.70 13.70 13.74 13.60 14.28 12,051,239 167,067,370 13.863 4.751 4.751 4.765 4.716 4.952 34,753,433 4.8072 -2.00%
2017-03-23 0 13.98 13.98 14.02 13.94 14.90 10,278,054 147,149,177 14.317 4.848 4.848 4.862 4.834 5.167 29,639,912 4.9646 -4.90%
2017-03-22 0 14.70 14.70 14.72 14.58 14.80 6,801,969 99,749,099 14.665 5.097 5.097 5.104 5.056 5.132 19,615,558 5.0852 -1.74%
2017-03-21 0 14.96 14.94 14.96 14.60 15.10 15,273,087 226,743,162 14.846 5.188 5.181 5.188 5.063 5.236 44,044,617 5.1480 1.91%
2017-03-20 0 14.68 14.64 14.68 14.56 14.70 8,830,614 129,064,521 14.616 5.090 5.077 5.090 5.049 5.097 25,465,776 5.0682 1.24%
2017-03-17 0 14.50 14.48 14.50 14.42 14.62 7,823,685 113,420,307 14.497 5.028 5.021 5.028 5.000 5.070 22,561,988 5.0271 0.00%
2017-03-16 0 14.50 14.50 14.52 14.40 14.70 5,443,858 78,974,937 14.507 5.028 5.028 5.035 4.993 5.097 15,699,029 5.0306 1.68%
2017-03-15 0 14.26 14.26 14.32 14.26 14.48 4,585,651 65,896,107 14.370 4.945 4.945 4.966 4.945 5.021 13,224,127 4.9830 -2.06%
2017-03-14 0 14.56 14.56 14.60 14.32 15.00 7,621,607 110,678,237 14.522 5.049 5.049 5.063 4.966 5.201 21,979,235 5.0356 2.39%
2017-03-13 0 14.22 14.22 14.24 13.74 14.28 6,468,184 90,583,110 14.004 4.931 4.931 4.938 4.765 4.952 18,652,987 4.8562 2.01%
2017-03-10 0 13.94 13.94 14.00 13.74 14.12 7,063,085 98,177,890 13.900 4.834 4.834 4.855 4.765 4.896 20,368,566 4.8201 -1.41%
2017-03-09 0 14.14 14.12 14.14 13.88 14.48 6,994,187 98,677,960 14.109 4.903 4.896 4.903 4.813 5.021 20,169,877 4.8923 -2.08%
2017-03-08 0 14.44 14.44 14.48 14.24 14.60 6,783,159 97,828,603 14.422 5.007 5.007 5.021 4.938 5.063 19,561,314 5.0011 1.26%
2017-03-07 0 14.26 14.24 14.26 13.96 14.40 9,695,464 137,840,940 14.217 4.945 4.938 4.945 4.841 4.993 27,959,836 4.9300 1.42%
2017-03-06 0 14.06 14.00 14.06 13.84 14.26 3,498,110 49,159,116 14.053 4.876 4.855 4.876 4.799 4.945 10,087,870 4.8731 1.44%
2017-03-03 0 13.86 13.86 13.92 13.82 14.18 10,851,431 151,087,081 13.923 4.806 4.806 4.827 4.792 4.917 31,293,420 4.8281 -0.43%
2017-03-02 0 13.92 13.92 13.98 13.86 14.10 3,287,098 46,049,632 14.009 4.827 4.827 4.848 4.806 4.889 9,479,352 4.8579 1.16%
2017-03-01 0 13.76 13.76 13.84 13.70 14.10 6,960,798 96,885,237 13.919 4.771 4.771 4.799 4.751 4.889 20,073,590 4.8265 0.73%
2017-02-28 0 13.66 13.66 13.80 13.66 13.96 6,664,775 91,650,523 13.751 4.737 4.737 4.785 4.737 4.841 19,219,917 4.7685 -0.58%
2017-02-27 0 13.74 13.74 13.80 13.68 14.00 1,371,800 18,936,740 13.804 4.765 4.765 4.785 4.744 4.855 3,956,005 4.7868 -0.72%
2017-02-24 0 13.84 13.82 13.84 13.80 14.26 4,512,735 62,726,182 13.900 4.799 4.792 4.799 4.785 4.945 13,013,852 4.8200 -2.67%
2017-02-23 0 14.22 14.20 14.22 14.20 14.54 4,956,993 70,920,413 14.307 4.931 4.924 4.931 4.924 5.042 14,295,005 4.9612 -2.47%
2017-02-22 0 14.58 14.56 14.58 13.90 14.64 6,366,548 91,306,783 14.342 5.056 5.049 5.056 4.820 5.077 18,359,888 4.9732 4.89%
2017-02-21 0 13.90 13.90 13.92 13.88 14.24 2,184,000 30,680,661 14.048 4.820 4.820 4.827 4.813 4.938 6,298,232 4.8713 -1.28%
2017-02-20 0 14.08 14.02 14.08 13.90 14.14 2,692,500 37,737,276 14.016 4.882 4.862 4.882 4.820 4.903 7,764,647 4.8601 1.44%
2017-02-17 0 13.88 13.88 13.90 13.88 14.40 3,720,141 52,203,401 14.033 4.813 4.813 4.820 4.813 4.993 10,728,164 4.8660 -3.34%
2017-02-16 0 14.36 14.30 14.36 14.22 14.64 3,821,343 54,869,388 14.359 4.980 4.959 4.980 4.931 5.077 11,020,011 4.9791 -1.78%
2017-02-15 0 14.62 14.52 14.62 14.36 14.78 5,829,512 84,583,331 14.510 5.070 5.035 5.070 4.980 5.125 16,811,181 5.0314 1.53%
2017-02-14 0 14.40 14.40 14.42 14.32 14.62 4,775,883 68,949,131 14.437 4.993 4.993 5.000 4.966 5.070 13,772,719 5.0062 -1.23%
2017-02-13 0 14.58 14.54 14.58 14.20 14.72 6,587,366 95,744,889 14.535 5.056 5.042 5.056 4.924 5.104 18,996,685 5.0401 2.53%
2017-02-10 0 14.22 14.22 14.24 14.18 14.64 8,374,794 120,520,608 14.391 4.931 4.931 4.938 4.917 5.077 24,151,280 4.9902 0.14%
2017-02-09 0 14.20 14.18 14.20 14.16 14.70 6,626,835 95,637,513 14.432 4.924 4.917 4.924 4.910 5.097 19,110,505 5.0044 -1.11%
2017-02-08 0 14.36 14.36 14.44 14.16 14.50 7,527,726 107,975,976 14.344 4.980 4.980 5.007 4.910 5.028 21,708,500 4.9739 0.42%
2017-02-07 0 14.30 14.26 14.30 14.02 14.38 10,125,821 144,288,112 14.250 4.959 4.945 4.959 4.862 4.986 29,200,902 4.9412 3.17%
2017-02-06 0 13.86 13.74 13.86 13.66 14.16 4,690,400 64,811,483 13.818 4.806 4.765 4.806 4.737 4.910 13,526,203 4.7916 0.29%
2017-02-03 0 13.82 13.76 13.82 13.48 13.90 3,699,282 50,683,553 13.701 4.792 4.771 4.792 4.674 4.820 10,668,011 4.7510 1.92%
2017-02-02 0 13.56 13.56 13.60 13.52 13.80 4,192,280 57,005,167 13.598 4.702 4.702 4.716 4.688 4.785 12,089,722 4.7152 -1.74%
2017-02-01 0 13.80 13.80 13.82 13.24 13.90 5,028,263 68,668,934 13.657 4.785 4.785 4.792 4.591 4.820 14,500,534 4.7356 0.00%
2017-01-27 0 13.80 13.80 13.82 13.56 13.94 1,775,850 24,456,020 13.771 4.785 4.785 4.792 4.702 4.834 5,121,207 4.7754 -0.72%
2017-01-26 0 13.90 13.86 13.90 13.82 14.00 3,729,817 51,825,518 13.895 4.820 4.806 4.820 4.792 4.855 10,756,068 4.8183 0.00%
2017-01-25 0 13.90 13.90 13.94 13.78 14.10 4,349,000 60,358,100 13.879 4.820 4.820 4.834 4.778 4.889 12,541,672 4.8126 -0.57%
2017-01-24 0 13.98 13.96 13.98 13.46 14.06 8,207,190 113,738,248 13.858 4.848 4.841 4.848 4.667 4.876 23,667,942 4.8056 3.71%
2017-01-23 0 13.48 13.48 13.58 13.30 13.60 4,684,400 63,408,554 13.536 4.674 4.674 4.709 4.612 4.716 13,508,900 4.6938 2.12%
2017-01-20 0 13.20 13.20 13.26 13.20 13.60 2,566,358 34,255,654 13.348 4.577 4.577 4.598 4.577 4.716 7,400,878 4.6286 -2.37%
2017-01-19 0 13.52 13.46 13.52 13.00 13.66 8,708,783 117,360,536 13.476 4.688 4.667 4.688 4.508 4.737 25,114,439 4.6730 2.42%
2017-01-18 0 13.20 13.18 13.20 12.96 13.28 10,689,349 140,019,338 13.099 4.577 4.570 4.577 4.494 4.605 30,826,007 4.5422 2.48%
2017-01-17 0 12.88 12.84 12.88 12.62 12.92 2,628,162 33,647,645 12.803 4.466 4.452 4.466 4.376 4.480 7,579,109 4.4395 0.31%
2017-01-16 0 12.84 12.84 12.86 12.62 13.06 3,299,787 42,305,857 12.821 4.452 4.452 4.459 4.376 4.529 9,515,945 4.4458 -1.53%
2017-01-13 0 13.04 13.04 13.10 12.80 13.12 11,041,270 143,024,716 12.954 4.522 4.522 4.543 4.439 4.550 31,840,879 4.4919 1.87%
2017-01-12 0 12.80 12.78 12.80 12.76 13.30 7,153,117 92,595,899 12.945 4.439 4.432 4.439 4.425 4.612 20,628,201 4.4888 -2.29%
2017-01-11 0 13.10 13.08 13.10 12.94 13.36 8,833,436 115,595,781 13.086 4.543 4.536 4.543 4.487 4.633 25,473,914 4.5378 -1.21%
2017-01-10 0 13.26 13.20 13.26 12.78 13.26 14,606,480 190,435,526 13.038 4.598 4.577 4.598 4.432 4.598 42,122,252 4.5210 4.91%
2017-01-09 0 12.64 12.64 12.74 12.44 12.90 5,638,689 71,472,011 12.675 4.383 4.383 4.418 4.314 4.473 16,260,884 4.3953 -0.94%
2017-01-06 0 12.76 12.70 12.76 12.60 13.14 9,377,742 119,637,586 12.758 4.425 4.404 4.425 4.369 4.556 27,043,587 4.4239 -1.24%
2017-01-05 0 12.92 12.90 12.92 12.38 12.94 10,987,350 139,616,690 12.707 4.480 4.473 4.480 4.293 4.487 31,685,384 4.4063 3.36%
2017-01-04 0 12.50 12.46 12.50 12.20 12.50 14,147,979 175,359,282 12.395 4.335 4.321 4.335 4.231 4.335 40,800,024 4.2980 3.48%
2017-01-03 0 12.08 12.04 12.08 11.96 12.34 3,155,128 38,049,111 12.059 4.189 4.175 4.189 4.147 4.279 9,098,777 4.1818 1.17%
2016-12-30 0 11.94 11.94 11.98 11.88 12.10 4,350,704 52,043,781 11.962 4.140 4.140 4.154 4.120 4.196 12,546,586 4.1480 -0.50%
2016-12-29 0 12.00 11.98 12.00 11.96 12.20 2,650,318 31,906,987 12.039 4.161 4.154 4.161 4.147 4.231 7,643,003 4.1747 0.00%
2016-12-28 0 12.00 11.98 12.00 11.94 12.28 4,880,990 58,650,942 12.016 4.161 4.154 4.161 4.140 4.258 14,075,827 4.1668 -0.50%
2016-12-23 0 12.06 12.04 12.06 12.00 12.20 3,068,108 36,933,456 12.038 4.182 4.175 4.182 4.161 4.231 8,847,828 4.1743 0.00%
2016-12-22 0 12.06 12.06 12.12 12.00 12.24 3,725,200 45,151,862 12.121 4.182 4.182 4.203 4.161 4.244 10,742,753 4.2030 -0.66%
2016-12-21 0 12.14 12.14 12.16 12.04 12.28 5,706,800 69,583,227 12.193 4.210 4.210 4.217 4.175 4.258 16,457,303 4.2281 1.34%
2016-12-20 0 11.98 11.98 12.00 11.94 12.10 7,075,180 84,991,308 12.013 4.154 4.154 4.161 4.140 4.196 20,403,445 4.1655 -0.83%
2016-12-19 0 12.08 12.04 12.08 12.00 12.22 1,685,388 20,349,115 12.074 4.189 4.175 4.189 4.161 4.237 4,860,332 4.1868 0.50%
2016-12-16 0 12.02 12.02 12.04 12.00 12.38 5,411,812 65,361,887 12.078 4.168 4.168 4.175 4.161 4.293 15,606,615 4.1881 -0.83%
2016-12-15 0 12.12 12.10 12.12 12.06 12.40 6,837,503 83,071,808 12.149 4.203 4.196 4.203 4.182 4.300 19,718,031 4.2130 -2.73%
2016-12-14 0 12.46 12.42 12.46 12.32 12.60 9,661,152 120,215,085 12.443 4.321 4.307 4.321 4.272 4.369 27,860,887 4.3148 2.98%
2016-12-13 0 12.10 12.10 12.12 11.98 12.20 8,860,793 107,070,770 12.084 4.196 4.196 4.203 4.154 4.231 25,552,807 4.1902 0.00%
2016-12-12 0 12.10 12.08 12.10 12.00 12.90 6,133,177 75,400,270 12.294 4.196 4.189 4.196 4.161 4.473 17,686,892 4.2631 -4.57%
2016-12-09 0 12.68 12.68 12.70 12.48 12.78 7,135,625 90,255,795 12.649 4.397 4.397 4.404 4.328 4.432 20,577,757 4.3861 0.32%
2016-12-08 0 12.64 12.58 12.64 12.50 13.26 8,783,631 112,309,708 12.786 4.383 4.362 4.383 4.335 4.598 25,330,286 4.4338 -2.02%
2016-12-07 0 12.90 12.90 12.98 12.90 13.30 6,764,056 87,948,134 13.002 4.473 4.473 4.501 4.473 4.612 19,506,224 4.5087 -0.77%
2016-12-06 0 13.00 12.98 13.00 12.98 13.40 6,279,918 82,057,731 13.067 4.508 4.501 4.508 4.501 4.647 18,110,064 4.5311 -0.91%
2016-12-05 0 13.12 13.12 13.14 13.08 13.36 7,477,964 98,938,942 13.231 4.550 4.550 4.556 4.536 4.633 21,564,996 4.5879 -0.76%
2016-12-02 0 13.22 13.20 13.22 13.08 13.80 11,618,777 155,042,515 13.344 4.584 4.577 4.584 4.536 4.785 33,506,297 4.6273 -2.07%
2016-12-01 0 13.50 13.50 13.52 12.48 13.52 10,514,003 138,108,343 13.136 4.681 4.681 4.688 4.328 4.688 30,320,343 4.5550 8.00%
2016-11-30 0 12.50 12.50 12.58 12.30 12.62 9,794,971 121,817,823 12.437 4.335 4.335 4.362 4.265 4.376 28,246,795 4.3126 2.46%
2016-11-29 0 12.20 12.18 12.20 12.02 12.28 5,495,492 66,931,209 12.179 4.231 4.224 4.231 4.168 4.258 15,847,932 4.2233 -0.81%
2016-11-28 0 12.30 12.30 12.32 12.20 12.46 4,394,385 54,219,324 12.338 4.265 4.265 4.272 4.231 4.321 12,672,553 4.2785 0.49%
2016-11-25 0 12.24 12.24 12.30 12.00 12.36 4,991,368 60,717,158 12.164 4.244 4.244 4.265 4.161 4.286 14,394,136 4.2182 0.49%
2016-11-24 0 12.18 12.14 12.18 12.08 12.24 3,045,175 37,011,315 12.154 4.224 4.210 4.224 4.189 4.244 8,781,693 4.2146 -0.81%
2016-11-23 0 12.28 12.28 12.30 12.12 12.58 5,541,194 68,243,714 12.316 4.258 4.258 4.265 4.203 4.362 15,979,728 4.2706 -1.76%
2016-11-22 0 12.50 12.48 12.50 12.06 12.58 4,306,647 53,301,269 12.377 4.335 4.328 4.335 4.182 4.362 12,419,534 4.2917 0.32%
2016-11-21 0 12.46 12.44 12.46 11.94 12.48 7,159,609 87,760,044 12.258 4.321 4.314 4.321 4.140 4.328 20,646,922 4.2505 2.98%
2016-11-18 0 12.10 12.04 12.10 11.96 12.58 5,126,993 61,975,860 12.088 4.196 4.175 4.196 4.147 4.362 14,785,252 4.1917 -2.89%
2016-11-17 0 12.46 12.44 12.46 12.12 12.46 5,230,954 64,408,644 12.313 4.321 4.314 4.321 4.203 4.321 15,085,056 4.2697 2.47%
2016-11-16 0 12.16 12.16 12.20 12.08 12.46 3,067,379 37,414,566 12.198 4.217 4.217 4.231 4.189 4.321 8,845,725 4.2297 0.66%
2016-11-15 0 12.08 12.08 12.12 11.88 12.74 8,626,800 104,795,136 12.148 4.189 4.189 4.203 4.120 4.418 24,878,016 4.2124 -4.28%
2016-11-14 0 12.62 12.62 12.66 12.50 12.88 4,019,940 50,972,495 12.680 4.376 4.376 4.390 4.335 4.466 11,592,726 4.3969 -2.02%
2016-11-11 0 12.88 12.88 12.92 12.68 13.08 5,868,506 75,637,056 12.889 4.466 4.466 4.480 4.397 4.536 16,923,632 4.4693 -1.08%
2016-11-10 0 13.02 13.02 13.04 12.34 13.08 8,615,651 110,623,189 12.840 4.515 4.515 4.522 4.279 4.536 24,845,865 4.4524 5.17%
2016-11-09 0 12.38 12.38 12.40 11.98 12.50 3,497,124 42,670,381 12.202 4.293 4.293 4.300 4.154 4.335 10,085,027 4.2311 -0.48%
2016-11-08 0 12.44 12.44 12.46 12.26 12.48 6,259,886 77,352,914 12.357 4.314 4.314 4.321 4.251 4.328 18,052,296 4.2849 0.81%
2016-11-07 0 12.34 12.34 12.38 11.78 12.38 5,628,360 68,334,979 12.141 4.279 4.279 4.293 4.085 4.293 16,231,097 4.2101 3.52%
2016-11-04 0 11.92 11.82 11.92 11.70 12.00 3,357,936 39,725,248 11.830 4.133 4.099 4.133 4.057 4.161 9,683,635 4.1023 2.58%
2016-11-03 0 11.62 11.62 11.68 11.54 12.02 3,566,812 42,074,303 11.796 4.029 4.029 4.050 4.002 4.168 10,285,993 4.0904 -1.19%
2016-11-02 0 11.76 11.66 11.76 11.44 11.94 3,885,430 45,751,964 11.775 4.078 4.043 4.078 3.967 4.140 11,204,826 4.0832 0.51%
2016-11-01 0 11.70 11.70 11.74 11.70 12.30 6,573,574 77,505,435 11.790 4.057 4.057 4.071 4.057 4.265 18,956,911 4.0885 -0.17%
2016-10-31 0 11.72 11.72 11.76 11.66 12.20 4,012,647 47,232,064 11.771 4.064 4.064 4.078 4.043 4.231 11,571,695 4.0817 -1.01%
2016-10-28 0 11.84 11.84 11.86 11.54 12.30 7,428,976 88,041,736 11.851 4.106 4.106 4.113 4.002 4.265 21,423,724 4.1095 -2.63%
2016-10-27 0 12.16 12.08 12.16 11.76 12.16 5,749,400 68,904,334 11.985 4.217 4.189 4.217 4.078 4.217 16,580,153 4.1558 -0.33%
2016-10-26 0 12.20 12.14 12.20 11.64 12.20 9,154,565 109,740,553 11.988 4.231 4.210 4.231 4.036 4.231 26,399,988 4.1568 2.01%
2016-10-25 0 11.96 11.96 11.98 11.42 12.00 6,167,492 72,692,101 11.786 4.147 4.147 4.154 3.960 4.161 17,785,849 4.0871 2.93%
2016-10-24 0 11.62 11.56 11.62 10.94 11.62 10,382,313 116,825,057 11.252 4.029 4.009 4.029 3.794 4.029 29,940,575 3.9019 5.64%
2016-10-20 0 11.00 10.98 11.00 10.82 11.12 3,455,830 37,937,531 10.978 3.814 3.807 3.814 3.752 3.856 9,965,943 3.8067 -0.18%
2016-10-19 0 11.02 11.02 11.04 10.88 11.16 2,109,900 23,192,236 10.992 3.821 3.821 3.828 3.773 3.870 6,084,542 3.8117 -0.54%
2016-10-18 0 11.08 11.02 11.08 10.82 11.08 4,128,900 45,195,427 10.946 3.842 3.821 3.842 3.752 3.842 11,906,946 3.7957 1.28%
2016-10-17 0 10.94 10.90 10.94 10.84 11.20 6,381,239 69,654,818 10.916 3.794 3.780 3.794 3.759 3.884 18,402,254 3.7851 -1.08%
2016-10-14 0 11.06 11.02 11.06 10.70 11.06 4,900,540 53,581,418 10.934 3.835 3.821 3.835 3.710 3.835 14,132,206 3.7914 3.36%
2016-10-13 0 10.70 10.66 10.70 10.64 10.94 4,596,685 49,378,788 10.742 3.710 3.697 3.710 3.690 3.794 13,255,947 3.7250 -0.56%
2016-10-12 0 10.76 10.76 10.78 10.64 10.98 3,950,896 42,383,858 10.728 3.731 3.731 3.738 3.690 3.807 11,393,617 3.7200 -0.92%
2016-10-11 0 10.86 10.82 10.86 10.74 11.10 7,020,054 76,430,955 10.888 3.766 3.752 3.766 3.724 3.849 20,244,473 3.7754 -1.09%
2016-10-07 0 10.98 10.96 10.98 10.84 11.12 4,638,908 50,914,753 10.976 3.807 3.801 3.807 3.759 3.856 13,377,710 3.8059 -0.18%
2016-10-06 0 11.00 10.96 11.00 10.84 11.20 1,522,642 16,714,320 10.977 3.814 3.801 3.814 3.759 3.884 4,391,004 3.8065 0.73%
2016-10-05 0 10.92 10.86 10.92 10.80 11.18 2,549,538 27,792,119 10.901 3.787 3.766 3.787 3.745 3.877 7,352,373 3.7800 -0.55%
2016-10-04 0 10.98 10.98 11.00 10.70 11.12 5,456,137 59,830,114 10.966 3.807 3.807 3.814 3.710 3.856 15,734,440 3.8025 0.00%
2016-10-03 0 10.98 10.92 10.98 10.56 11.00 2,321,855 25,211,017 10.858 3.807 3.787 3.807 3.662 3.814 6,695,779 3.7652 5.58%
2016-09-30 0 10.40 10.40 10.48 10.40 10.74 1,846,140 19,457,592 10.540 3.606 3.606 3.634 3.606 3.724 5,323,909 3.6548 -1.70%
2016-09-29 0 10.58 10.54 10.58 10.24 10.58 2,413,634 25,249,330 10.461 3.669 3.655 3.669 3.551 3.669 6,960,452 3.6275 0.95%
2016-09-28 0 10.48 10.48 10.54 10.40 10.54 1,732,002 18,123,714 10.464 3.634 3.634 3.655 3.606 3.655 4,994,757 3.6285 0.58%
2016-09-27 0 10.42 10.40 10.42 10.26 10.48 1,822,390 18,943,147 10.395 3.613 3.606 3.613 3.558 3.634 5,255,419 3.6045 0.97%
2016-09-26 0 10.32 10.26 10.32 10.22 10.58 1,562,209 16,175,809 10.354 3.579 3.558 3.579 3.544 3.669 4,505,107 3.5905 -3.73%
2016-09-23 0 10.72 10.72 10.74 10.56 10.86 2,467,224 26,454,007 10.722 3.717 3.717 3.724 3.662 3.766 7,114,995 3.7181 1.71%
2016-09-22 0 10.54 10.52 10.54 10.50 10.88 2,436,940 25,946,034 10.647 3.655 3.648 3.655 3.641 3.773 7,027,662 3.6920 -1.31%
2016-09-21 0 10.68 10.68 10.72 10.20 10.78 7,658,600 80,978,342 10.574 3.703 3.703 3.717 3.537 3.738 22,085,915 3.6665 2.85%
2016-09-20 0 10.50 10.46 10.50 10.20 10.50 5,101,020 52,888,504 10.368 3.601 3.587 3.601 3.498 3.601 14,875,326 3.5555 2.14%
2016-09-19 0 10.28 10.28 10.30 10.18 10.54 2,783,748 28,693,185 10.307 3.525 3.525 3.532 3.491 3.614 8,117,819 3.5346 -2.10%
2016-09-15 0 10.50 10.50 10.54 10.26 10.56 3,340,087 34,785,369 10.415 3.601 3.601 3.614 3.518 3.621 9,740,186 3.5713 2.34%
2016-09-14 0 10.26 10.18 10.26 10.02 10.26 2,710,403 27,554,316 10.166 3.518 3.491 3.518 3.436 3.518 7,903,934 3.4862 1.38%
2016-09-13 0 10.12 10.08 10.12 10.04 10.50 3,347,448 34,070,457 10.178 3.470 3.457 3.470 3.443 3.601 9,761,651 3.4902 -0.59%
2016-09-12 0 10.18 10.18 10.26 10.18 10.42 2,736,188 28,119,854 10.277 3.491 3.491 3.518 3.491 3.573 7,979,127 3.5242 -4.14%
2016-09-09 0 10.62 10.62 10.64 10.50 10.76 5,816,810 61,814,616 10.627 3.642 3.642 3.649 3.601 3.690 16,962,675 3.6442 0.19%
2016-09-08 0 10.60 10.60 10.68 10.42 10.70 5,027,803 53,203,917 10.582 3.635 3.635 3.662 3.573 3.669 14,661,814 3.6287 -1.30%
2016-09-07 0 10.74 10.66 10.74 10.02 10.80 6,411,001 67,686,382 10.558 3.683 3.656 3.683 3.436 3.704 18,695,423 3.6205 1.70%
2016-09-06 0 10.56 10.52 10.56 9.770 10.56 9,446,931 96,786,643 10.245 3.621 3.607 3.621 3.350 3.621 27,548,642 3.5133 6.56%
2016-09-05 0 9.910 9.870 9.910 9.490 9.910 7,474,400 72,289,535 9.6716 3.398 3.385 3.398 3.254 3.398 21,796,451 3.3166 4.32%
2016-09-02 0 9.500 9.480 9.500 9.460 9.940 4,589,920 44,162,716 9.6217 3.258 3.251 3.258 3.244 3.409 13,384,883 3.2994 -2.86%
2016-09-01 0 9.780 9.770 9.780 9.590 9.830 4,511,767 43,915,046 9.7334 3.354 3.350 3.354 3.289 3.371 13,156,977 3.3378 -0.10%
2016-08-31 0 9.790 9.790 9.830 9.730 9.940 5,775,341 56,765,766 9.8290 3.357 3.357 3.371 3.337 3.409 16,841,745 3.3705 -1.21%
2016-08-30 0 9.910 9.870 9.910 9.550 9.910 3,426,100 33,584,757 9.8026 3.398 3.385 3.398 3.275 3.398 9,991,012 3.3615 1.23%
2016-08-29 0 9.790 9.760 9.790 9.500 9.930 3,218,390 31,334,034 9.7359 3.357 3.347 3.357 3.258 3.405 9,385,299 3.3386 -0.10%
2016-08-26 0 9.800 9.720 9.800 9.610 9.800 2,662,667 25,810,722 9.6936 3.361 3.333 3.361 3.295 3.361 7,764,729 3.3241 0.20%
2016-08-25 0 9.780 9.710 9.780 9.610 9.800 2,631,165 25,505,120 9.6935 3.354 3.330 3.354 3.295 3.361 7,672,865 3.3241 0.72%
2016-08-24 0 9.710 9.640 9.710 9.480 9.710 2,215,400 21,285,310 9.6079 3.330 3.306 3.330 3.251 3.330 6,460,433 3.2947 3.41%
2016-08-23 0 9.390 9.360 9.390 9.320 9.620 3,249,938 30,451,526 9.3699 3.220 3.210 3.220 3.196 3.299 9,477,298 3.2131 -0.84%
2016-08-22 0 9.470 9.460 9.470 9.330 9.910 4,386,500 41,744,371 9.5166 3.247 3.244 3.247 3.199 3.398 12,791,680 3.2634 -4.05%
2016-08-19 0 9.870 9.870 9.910 9.860 10.10 3,096,964 30,713,090 9.9172 3.385 3.385 3.398 3.381 3.463 9,031,203 3.4008 -0.80%
2016-08-18 0 9.950 9.950 9.960 9.920 10.18 7,972,435 79,623,057 9.9873 3.412 3.412 3.415 3.402 3.491 23,248,795 3.4248 -0.30%
2016-08-17 0 9.980 9.930 9.980 9.900 10.24 6,140,000 61,280,895 9.9806 3.422 3.405 3.422 3.395 3.511 17,905,144 3.4225 -1.19%
2016-08-16 0 10.10 10.06 10.10 9.950 10.50 7,891,550 79,885,636 10.123 3.463 3.450 3.463 3.412 3.601 23,012,922 3.4713 -2.13%
2016-08-15 0 10.32 10.32 10.34 9.900 10.38 8,038,862 82,297,143 10.237 3.539 3.539 3.546 3.395 3.559 23,442,506 3.5106 3.30%
2016-08-12 0 9.990 9.960 9.990 9.900 10.12 6,375,895 63,549,254 9.9671 3.426 3.415 3.426 3.395 3.470 18,593,049 3.4179 0.60%
2016-08-11 0 9.930 9.910 9.930 9.890 10.10 5,853,074 58,321,223 9.9642 3.405 3.398 3.405 3.391 3.463 17,068,426 3.4169 -2.46%
2016-08-10 0 10.18 10.14 10.18 10.12 10.36 1,883,600 19,215,006 10.201 3.491 3.477 3.491 3.470 3.553 5,492,855 3.4982 -0.59%
2016-08-09 0 10.24 10.20 10.24 10.14 10.48 3,834,635 39,257,511 10.238 3.511 3.498 3.511 3.477 3.594 11,182,360 3.5107 -1.73%
2016-08-08 0 10.42 10.36 10.42 10.08 10.56 4,531,600 46,589,571 10.281 3.573 3.553 3.573 3.457 3.621 13,214,813 3.5256 2.56%
2016-08-05 0 10.16 10.10 10.16 10.06 10.42 4,350,661 43,802,591 10.068 3.484 3.463 3.484 3.450 3.573 12,687,168 3.4525 -1.55%
2016-08-04 0 10.32 10.30 10.32 9.920 10.48 8,661,989 88,213,958 10.184 3.539 3.532 3.539 3.402 3.594 25,259,636 3.4923 5.74%
2016-08-03 0 9.760 9.760 9.770 9.470 10.40 9,224,135 90,006,000 9.7577 3.347 3.347 3.350 3.247 3.566 26,898,936 3.3461 3.06%
2016-08-01 0 9.470 9.450 9.470 9.330 9.550 3,350,400 31,678,777 9.4552 3.247 3.241 3.247 3.199 3.275 9,770,260 3.2424 1.83%
2016-07-29 0 9.300 9.300 9.360 9.250 9.550 6,864,116 64,447,396 9.3890 3.189 3.189 3.210 3.172 3.275 20,016,773 3.2197 -2.11%
2016-07-28 0 9.500 9.480 9.500 9.050 9.500 8,317,900 78,111,457 9.3908 3.258 3.251 3.258 3.103 3.258 24,256,222 3.2203 3.26%
2016-07-27 0 9.200 9.190 9.200 9.080 9.240 5,092,000 46,768,914 9.1848 3.155 3.151 3.155 3.114 3.169 14,849,022 3.1496 0.99%
2016-07-26 0 9.110 9.110 9.120 9.070 9.220 3,358,720 30,677,476 9.1337 3.124 3.124 3.127 3.110 3.162 9,794,522 3.1321 -1.19%
2016-07-25 0 9.220 9.190 9.220 8.920 9.300 7,167,135 65,556,158 9.1468 3.162 3.151 3.162 3.059 3.189 20,900,421 3.1366 1.21%
2016-07-22 0 9.110 9.090 9.100 9.040 9.220 6,089,734 55,461,103 9.1073 3.124 3.117 3.121 3.100 3.162 17,758,561 3.1231 -2.25%
2016-07-21 0 9.320 9.310 9.320 9.020 9.430 16,740,077 155,852,533 9.3101 3.196 3.193 3.196 3.093 3.234 48,816,530 3.1926 3.67%
2016-07-20 0 8.990 8.960 8.990 8.690 9.010 10,244,460 90,927,246 8.8757 3.083 3.073 3.083 2.980 3.090 29,874,354 3.0437 2.63%
2016-07-19 0 8.760 8.740 8.770 8.480 8.790 8,250,142 71,378,972 8.6518 3.004 2.997 3.007 2.908 3.014 24,058,629 2.9669 1.98%
2016-07-18 0 8.590 8.580 8.610 8.280 8.610 5,029,704 42,798,122 8.5091 2.946 2.942 2.953 2.839 2.953 14,667,358 2.9179 1.18%
2016-07-15 0 8.490 8.480 8.530 8.050 8.660 13,602,800 114,773,120 8.4375 2.911 2.908 2.925 2.760 2.970 39,667,768 2.8934 4.04%
2016-07-14 0 8.160 8.160 8.170 7.720 8.170 5,853,916 47,017,936 8.0319 2.798 2.798 2.802 2.647 2.802 17,070,881 2.7543 0.87%
2016-07-13 0 8.090 8.060 8.100 7.980 8.100 6,246,300 50,105,553 8.0216 2.774 2.764 2.778 2.736 2.778 18,215,131 2.7508 0.62%
2016-07-12 0 8.040 8.020 8.030 7.800 8.060 4,779,000 37,977,717 7.9468 2.757 2.750 2.754 2.675 2.764 13,936,268 2.7251 3.47%
2016-07-11 0 7.770 7.770 7.800 7.730 7.830 3,674,638 28,608,524 7.7854 2.664 2.664 2.675 2.651 2.685 10,715,786 2.6698 0.78%
2016-07-08 0 7.710 7.690 7.710 7.600 7.840 3,086,462 23,740,345 7.6918 2.644 2.637 2.644 2.606 2.688 9,000,578 2.6376 -1.28%
2016-07-07 0 7.810 7.790 7.810 7.760 7.860 2,657,400 20,794,839 7.8253 2.678 2.671 2.678 2.661 2.695 7,749,370 2.6834 1.17%
2016-07-06 0 7.720 7.710 7.720 7.610 7.890 4,144,000 31,870,955 7.6909 2.647 2.644 2.647 2.610 2.706 12,084,514 2.6373 -1.40%
2016-07-05 0 7.830 7.820 7.840 7.810 8.070 4,458,270 35,405,317 7.9415 2.685 2.682 2.688 2.678 2.767 13,000,972 2.7233 -3.33%
2016-07-04 0 8.100 8.100 8.140 7.890 8.290 4,948,200 39,999,707 8.0837 2.778 2.778 2.791 2.706 2.843 14,429,680 2.7720 3.56%
2016-06-30 0 7.940 7.930 7.940 7.800 7.950 9,978,518 79,100,896 7.9271 2.682 2.679 2.682 2.635 2.686 29,538,558 2.6779 -0.13%
2016-06-29 0 7.950 7.930 7.970 7.800 8.000 12,302,330 97,373,048 7.9150 2.686 2.679 2.692 2.635 2.703 36,417,542 2.6738 -0.38%
2016-06-28 0 7.980 7.980 7.990 7.930 8.200 8,286,814 66,295,252 8.0001 2.696 2.696 2.699 2.679 2.770 24,530,751 2.7025 -3.86%
2016-06-27 0 8.300 8.290 8.300 8.230 8.330 3,569,503 29,551,389 8.2789 2.804 2.800 2.804 2.780 2.814 10,566,496 2.7967 -0.24%
2016-06-24 0 8.320 8.310 8.330 8.140 8.420 9,443,000 78,570,905 8.3205 2.811 2.807 2.814 2.750 2.844 27,953,310 2.8108 0.00%
2016-06-23 0 8.320 8.320 8.330 8.250 8.350 24,927,236 206,959,311 8.3025 2.811 2.811 2.814 2.787 2.821 73,789,977 2.8047 0.12%
2016-06-22 0 8.310 8.300 8.310 8.250 8.440 13,875,062 115,471,439 8.3222 2.807 2.804 2.807 2.787 2.851 41,073,166 2.8114 -0.36%
2016-06-21 1 - - - - - 0 0 - 2.817 - - - - 0 - 0.00%
2016-06-20 1 - - - - - 0 0 - 2.817 - - - - 0 - 0.00%
2016-06-17 0 8.340 8.330 8.350 8.290 8.430 5,148,726 42,953,102 8.3425 2.817 2.814 2.821 2.800 2.848 15,241,336 2.8182 0.72%
2016-06-16 0 8.280 8.260 8.280 8.250 8.450 6,478,998 54,043,126 8.3413 2.797 2.790 2.797 2.787 2.855 19,179,227 2.8178 -1.78%
2016-06-15 0 8.430 8.380 8.430 8.270 8.490 3,394,061 28,572,407 8.4184 2.848 2.831 2.848 2.794 2.868 10,047,150 2.8438 0.84%
2016-06-14 0 8.360 8.340 8.370 8.240 8.500 3,691,585 30,859,584 8.3594 2.824 2.817 2.827 2.784 2.871 10,927,885 2.8239 -0.48%
2016-06-13 0 8.400 8.400 8.410 8.250 8.500 4,999,738 42,045,556 8.4096 2.838 2.838 2.841 2.787 2.871 14,800,299 2.8409 0.72%
2016-06-10 0 8.340 8.340 8.350 8.330 8.690 9,468,811 80,493,053 8.5009 2.817 2.817 2.821 2.814 2.936 28,029,716 2.8717 -3.36%
2016-06-08 0 8.630 8.630 8.650 8.620 8.830 6,646,580 57,911,566 8.7130 2.915 2.915 2.922 2.912 2.983 19,675,306 2.9434 -2.27%
2016-06-07 0 8.830 8.830 8.860 8.670 8.870 7,419,490 65,234,176 8.7923 2.983 2.983 2.993 2.929 2.996 21,963,285 2.9701 1.38%
2016-06-06 0 8.710 8.710 8.720 8.710 8.850 5,305,200 46,511,049 8.7671 2.942 2.942 2.946 2.942 2.990 15,704,533 2.9616 -1.58%
2016-06-03 0 8.850 8.840 8.850 8.740 8.950 8,573,800 75,877,136 8.8499 2.990 2.986 2.990 2.952 3.023 25,380,291 2.9896 0.68%
2016-06-02 0 8.790 8.760 8.770 8.670 8.930 10,773,143 94,684,286 8.7889 2.969 2.959 2.963 2.929 3.017 31,890,819 2.9690 -2.22%
2016-06-01 0 8.990 8.980 9.000 8.960 9.100 1,932,000 17,451,725 9.0330 3.037 3.034 3.040 3.027 3.074 5,719,135 3.0515 -0.99%
2016-05-31 0 9.080 9.060 9.140 8.800 9.310 7,745,650 70,751,312 9.1343 3.067 3.061 3.088 2.973 3.145 22,928,789 3.0857 3.18%
2016-05-30 0 8.800 8.770 8.820 8.770 9.090 2,747,772 24,334,261 8.8560 2.973 2.963 2.980 2.963 3.071 8,133,996 2.9917 -2.65%
2016-05-27 0 9.040 8.990 9.070 8.920 9.100 5,028,244 45,313,569 9.0118 3.054 3.037 3.064 3.013 3.074 14,884,683 3.0443 0.00%
2016-05-26 0 9.040 9.010 9.070 8.940 9.200 2,742,654 24,777,395 9.0341 3.054 3.044 3.064 3.020 3.108 8,118,845 3.0518 -0.33%
2016-05-25 0 9.070 9.030 9.090 8.800 9.090 4,283,321 38,485,703 8.9850 3.064 3.050 3.071 2.973 3.071 12,679,551 3.0353 3.78%
2016-05-24 0 8.740 8.730 8.740 8.660 8.830 2,142,397 18,748,728 8.7513 2.952 2.949 2.952 2.925 2.983 6,341,956 2.9563 0.00%
2016-05-23 0 8.740 8.720 8.750 8.660 8.860 1,493,475 13,038,525 8.7303 2.952 2.946 2.956 2.925 2.993 4,421,007 2.9492 1.39%
2016-05-20 0 8.620 8.610 8.680 8.550 8.800 3,275,106 28,379,663 8.6653 2.912 2.909 2.932 2.888 2.973 9,695,018 2.9272 -0.81%
2016-05-19 0 8.690 8.680 8.700 8.660 8.860 4,105,286 35,966,996 8.7611 2.936 2.932 2.939 2.925 2.993 12,152,529 2.9596 -1.59%
2016-05-18 0 8.830 8.820 8.830 8.820 9.390 5,011,809 45,006,003 8.9800 2.983 2.980 2.983 2.980 3.172 14,836,032 3.0336 -1.89%
2016-05-17 0 9.000 9.000 9.010 8.750 9.140 5,035,232 45,139,114 8.9647 3.040 3.040 3.044 2.956 3.088 14,905,369 3.0284 1.12%
2016-05-16 0 8.900 8.890 8.960 8.630 9.200 6,949,930 62,081,212 8.9326 3.007 3.003 3.027 2.915 3.108 20,573,287 3.0176 3.49%
2016-05-13 0 8.600 8.590 8.600 8.520 8.870 5,902,000 50,867,520 8.6187 2.905 2.902 2.905 2.878 2.996 17,471,189 2.9115 -3.48%
2016-05-12 0 8.910 8.910 8.920 8.660 8.970 8,295,565 72,944,880 8.7932 3.010 3.010 3.013 2.925 3.030 24,556,656 2.9705 0.45%
2016-05-11 0 8.870 8.850 8.890 8.500 8.970 3,557,349 31,321,465 8.8047 2.996 2.990 3.003 2.871 3.030 10,530,518 2.9744 3.14%
2016-05-10 0 8.600 8.610 8.640 8.480 9.000 6,196,265 53,151,125 8.5779 2.905 2.909 2.919 2.865 3.040 18,342,276 2.8977 -0.46%
2016-05-09 0 8.640 8.630 8.640 8.600 9.190 12,998,536 113,845,469 8.7583 2.919 2.915 2.919 2.905 3.105 38,478,461 2.9587 -5.68%
2016-05-06 0 9.160 9.150 9.160 9.130 9.360 6,214,392 57,268,627 9.2155 3.094 3.091 3.094 3.084 3.162 18,395,936 3.1131 -1.51%
2016-05-05 0 9.300 9.280 9.300 9.190 9.460 10,020,013 93,599,856 9.3413 3.142 3.135 3.142 3.105 3.196 29,661,393 3.1556 -1.27%
2016-05-04 0 9.420 9.400 9.420 9.150 9.530 14,641,366 136,742,560 9.3395 3.182 3.175 3.182 3.091 3.219 43,341,591 3.1550 2.95%
2016-05-03 0 9.150 9.140 9.160 9.140 9.390 12,039,159 111,751,093 9.2823 3.091 3.088 3.094 3.088 3.172 35,638,499 3.1357 -2.24%
2016-04-29 0 9.360 9.330 9.380 9.310 9.660 10,966,642 104,756,208 9.5523 3.162 3.152 3.169 3.145 3.263 32,463,618 3.2269 -4.10%
2016-04-28 0 9.760 9.720 9.780 9.680 9.960 5,400,177 52,723,988 9.7634 3.297 3.284 3.304 3.270 3.365 15,985,685 3.2982 1.46%
2016-04-27 0 9.620 9.610 9.650 9.510 10.00 11,421,970 110,315,603 9.6582 3.250 3.246 3.260 3.213 3.378 33,811,487 3.2627 0.63%
2016-04-26 0 9.560 9.550 9.560 9.540 9.980 14,088,777 135,693,640 9.6313 3.229 3.226 3.229 3.223 3.371 41,705,809 3.2536 -3.34%
2016-04-25 0 9.890 9.870 9.890 9.850 10.18 7,559,234 75,092,374 9.9339 3.341 3.334 3.341 3.327 3.439 22,376,958 3.3558 -2.47%
2016-04-22 0 10.14 10.12 10.14 10.04 10.36 9,800,739 99,504,901 10.153 3.425 3.419 3.425 3.392 3.500 29,012,294 3.4297 -1.36%
2016-04-21 0 10.28 10.28 10.30 10.28 10.52 7,823,758 80,903,896 10.341 3.473 3.473 3.479 3.473 3.554 23,160,006 3.4933 -0.19%
2016-04-20 0 10.30 10.26 10.28 10.24 10.78 15,262,295 157,906,146 10.346 3.479 3.466 3.473 3.459 3.642 45,179,674 3.4951 -3.92%
2016-04-19 0 10.72 10.72 10.74 10.50 10.90 7,420,490 79,245,855 10.679 3.621 3.621 3.628 3.547 3.682 21,966,246 3.6076 1.52%
2016-04-18 0 10.56 10.52 10.58 10.26 10.58 6,348,764 66,422,696 10.462 3.567 3.554 3.574 3.466 3.574 18,793,706 3.5343 -0.38%
2016-04-15 0 10.60 10.56 10.60 10.46 11.08 16,702,880 177,628,958 10.635 3.581 3.567 3.581 3.534 3.743 49,444,116 3.5925 -3.99%
2016-04-14 0 11.04 10.98 11.04 10.70 11.06 17,669,702 192,367,391 10.887 3.729 3.709 3.729 3.615 3.736 52,306,117 3.6777 3.56%
2016-04-13 0 10.66 10.66 10.70 10.66 11.10 20,530,719 222,907,569 10.857 3.601 3.601 3.615 3.601 3.750 60,775,342 3.6677 0.38%
2016-04-12 0 10.62 10.60 10.62 10.02 10.64 22,027,091 227,853,619 10.344 3.588 3.581 3.588 3.385 3.594 65,204,925 3.4944 6.84%
2016-04-11 0 9.940 9.940 9.950 9.430 9.950 5,427,000 52,724,700 9.7153 3.358 3.358 3.361 3.186 3.361 16,065,087 3.2819 4.41%
2016-04-08 0 9.520 9.490 9.530 9.300 9.720 11,403,670 107,506,378 9.4273 3.216 3.206 3.219 3.142 3.284 33,757,315 3.1847 -2.46%
2016-04-07 0 9.760 9.750 9.760 9.630 10.06 9,439,615 92,238,093 9.7714 3.297 3.294 3.297 3.253 3.398 27,943,290 3.3009 1.35%
2016-04-06 0 9.630 9.600 9.640 9.430 9.740 6,260,011 59,686,673 9.5346 3.253 3.243 3.257 3.186 3.290 18,530,978 3.2209 0.10%
2016-04-05 0 9.620 9.580 9.600 9.200 9.850 13,536,525 128,581,547 9.4989 3.250 3.236 3.243 3.108 3.327 40,071,024 3.2088 2.67%
2016-04-01 0 9.370 9.350 9.370 8.780 9.370 12,344,790 112,385,850 9.1039 3.165 3.159 3.165 2.966 3.165 36,543,232 3.0754 7.83%
2016-03-31 0 8.690 8.650 8.700 8.610 8.990 6,110,637 53,284,072 8.7199 2.936 2.922 2.939 2.909 3.037 18,088,799 2.9457 1.16%
2016-03-30 0 8.590 8.580 8.590 8.550 8.750 5,605,910 48,195,900 8.5973 2.902 2.898 2.902 2.888 2.956 16,594,699 2.9043 -1.15%
2016-03-29 0 8.690 8.680 8.690 8.510 8.820 4,160,100 36,051,788 8.6661 2.936 2.932 2.936 2.875 2.980 12,314,790 2.9275 0.81%
2016-03-24 0 8.620 8.610 8.670 8.510 8.670 4,277,000 36,733,573 8.5886 2.912 2.909 2.929 2.875 2.929 12,660,839 2.9014 -0.35%
2016-03-23 0 8.650 8.620 8.650 8.580 8.860 3,449,813 29,808,386 8.6406 2.922 2.912 2.922 2.898 2.993 10,212,188 2.9189 -0.92%
2016-03-22 0 8.730 8.720 8.730 8.680 8.890 3,881,500 34,068,380 8.7771 2.949 2.946 2.949 2.932 3.003 11,490,074 2.9650 -0.80%
2016-03-21 0 8.800 8.790 8.810 8.750 8.950 2,891,600 25,664,951 8.8757 2.973 2.969 2.976 2.956 3.023 8,559,758 2.9983 -0.11%
2016-03-18 0 8.810 8.810 8.820 8.530 8.820 7,824,961 68,105,944 8.7037 2.976 2.976 2.980 2.882 2.980 23,163,567 2.9402 2.68%
2016-03-17 0 8.580 8.560 8.580 8.560 8.750 4,811,288 41,487,583 8.6230 2.898 2.892 2.898 2.892 2.956 14,242,447 2.9130 0.94%
2016-03-16 0 8.500 8.480 8.510 8.400 8.850 7,980,977 67,801,550 8.4954 2.871 2.865 2.875 2.838 2.990 23,625,408 2.8699 -2.86%
2016-03-15 0 8.750 8.730 8.750 8.730 8.900 6,013,200 52,896,817 8.7968 2.956 2.949 2.956 2.949 3.007 17,800,365 2.9717 -0.23%
2016-03-14 0 8.770 8.760 8.770 8.550 8.810 7,710,803 67,261,824 8.7231 2.963 2.959 2.963 2.888 2.976 22,825,635 2.9468 3.18%
2016-03-11 0 8.500 8.490 8.520 8.300 8.520 7,759,407 65,603,124 8.4547 2.871 2.868 2.878 2.804 2.878 22,969,513 2.8561 0.35%
2016-03-10 0 8.470 8.460 8.470 8.450 8.610 6,434,386 54,646,048 8.4928 2.861 2.858 2.861 2.855 2.909 19,047,166 2.8690 -0.12%
2016-03-09 0 8.480 8.400 8.480 8.350 8.580 7,341,927 61,919,167 8.4336 2.865 2.838 2.865 2.821 2.898 21,733,682 2.8490 -1.28%
2016-03-08 0 8.590 8.580 8.590 8.550 8.700 9,632,337 82,953,994 8.6120 2.902 2.898 2.902 2.888 2.939 28,513,788 2.9093 0.47%
2016-03-07 0 8.550 8.540 8.550 8.530 8.780 16,432,598 141,929,452 8.6371 2.888 2.885 2.888 2.882 2.966 48,644,023 2.9177 -0.70%
2016-03-04 0 8.610 8.600 8.610 8.280 8.710 34,132,591 292,534,690 8.5705 2.909 2.905 2.909 2.797 2.942 101,039,807 2.8952 11.24%
2016-03-03 0 7.740 7.690 7.760 7.510 7.780 4,492,600 34,263,210 7.6266 2.615 2.598 2.621 2.537 2.628 13,299,062 2.5764 -0.77%
2016-03-02 0 7.800 7.750 7.800 7.570 7.800 3,842,215 29,621,295 7.7094 2.635 2.618 2.635 2.557 2.635 11,373,782 2.6043 3.59%
2016-03-01 0 7.530 7.530 7.550 7.110 7.590 8,393,400 62,655,401 7.4648 2.544 2.544 2.550 2.402 2.564 24,846,268 2.5217 6.21%
2016-02-29 0 7.090 7.070 7.130 7.060 7.280 4,634,788 32,992,607 7.1185 2.395 2.388 2.409 2.385 2.459 13,719,969 2.4047 -2.34%
2016-02-26 0 7.260 7.250 7.310 7.160 7.400 497,299 3,595,930 7.2309 2.453 2.449 2.469 2.419 2.500 1,472,112 2.4427 0.69%
2016-02-25 0 7.210 7.200 7.220 7.160 7.460 3,366,580 24,634,514 7.3174 2.436 2.432 2.439 2.419 2.520 9,965,801 2.4719 -2.17%
2016-02-24 0 7.370 7.350 7.380 7.180 7.380 4,561,037 33,317,745 7.3049 2.490 2.483 2.493 2.425 2.493 13,501,650 2.4677 0.68%
2016-02-23 0 7.320 7.320 7.370 7.270 7.440 6,094,295 44,972,851 7.3795 2.473 2.473 2.490 2.456 2.513 18,040,423 2.4929 -0.95%
2016-02-22 0 7.390 7.380 7.390 7.270 7.490 3,445,993 25,459,651 7.3882 2.496 2.493 2.496 2.456 2.530 10,200,880 2.4958 1.65%
2016-02-19 0 7.270 7.260 7.270 7.260 7.540 8,010,322 59,488,373 7.4265 2.456 2.453 2.456 2.453 2.547 23,712,275 2.5088 -4.22%
2016-02-18 0 7.590 7.560 7.600 7.340 7.600 4,493,800 33,814,272 7.5246 2.564 2.554 2.567 2.480 2.567 13,302,614 2.5419 4.26%
2016-02-17 0 7.280 7.260 7.320 7.260 7.740 4,663,028 34,641,486 7.4290 2.459 2.453 2.473 2.453 2.615 13,803,565 2.5096 -5.82%
2016-02-16 0 7.730 7.700 7.750 7.540 7.750 3,964,930 30,463,418 7.6832 2.611 2.601 2.618 2.547 2.618 11,737,045 2.5955 3.76%
2016-02-15 0 7.450 7.410 7.440 7.100 7.460 4,516,499 32,861,968 7.2760 2.517 2.503 2.513 2.398 2.520 13,369,808 2.4579 5.82%
2016-02-12 0 7.040 7.000 7.040 6.600 7.060 4,019,358 27,791,377 6.9144 2.378 2.365 2.378 2.230 2.385 11,898,164 2.3358 2.62%
2016-02-11 0 6.860 6.860 6.880 6.800 7.150 2,232,875 15,341,700 6.8708 2.317 2.317 2.324 2.297 2.415 6,609,790 2.3211 -5.12%
2016-02-05 0 7.230 7.180 7.240 6.970 7.240 5,607,090 39,749,285 7.0891 2.442 2.425 2.446 2.355 2.446 16,598,192 2.3948 1.54%
2016-02-04 0 7.120 7.100 7.140 6.860 7.280 8,631,000 60,285,615 6.9848 2.405 2.398 2.412 2.317 2.459 25,549,616 2.3596 2.74%
2016-02-03 0 6.930 6.900 6.930 6.870 7.270 4,195,859 29,097,453 6.9348 2.341 2.331 2.341 2.321 2.456 12,420,645 2.3427 -4.15%
2016-02-02 0 7.230 7.220 7.230 7.220 7.730 3,729,302 27,683,010 7.4231 2.442 2.439 2.442 2.439 2.611 11,039,536 2.5076 -6.59%
2016-02-01 0 7.740 7.730 7.740 7.380 7.850 4,475,061 34,397,813 7.6866 2.615 2.611 2.615 2.493 2.652 13,247,143 2.5966 4.59%
2016-01-29 0 7.400 7.390 7.400 7.110 7.410 3,093,000 22,546,190 7.2894 2.500 2.496 2.500 2.402 2.503 9,155,945 2.4625 2.92%
2016-01-28 0 7.190 7.160 7.200 7.020 7.350 3,572,895 25,563,006 7.1547 2.429 2.419 2.432 2.371 2.483 10,576,537 2.4170 -1.37%
2016-01-27 0 7.290 7.280 7.290 7.150 7.450 1,351,260 9,806,319 7.2572 2.463 2.459 2.463 2.415 2.517 4,000,020 2.4516 -0.41%
2016-01-26 0 7.320 7.320 7.360 7.200 7.400 3,759,229 27,372,067 7.2813 2.473 2.473 2.486 2.432 2.500 11,128,126 2.4597 0.27%
2016-01-25 0 7.300 7.290 7.310 7.140 7.310 1,905,000 13,817,130 7.2531 2.466 2.463 2.469 2.412 2.469 5,639,210 2.4502 1.39%
2016-01-22 0 7.200 7.170 7.200 6.800 7.220 4,700,585 32,821,615 6.9825 2.432 2.422 2.432 2.297 2.439 13,914,742 2.3588 9.42%
2016-01-21 0 6.580 6.570 6.600 6.540 7.010 2,823,155 19,019,286 6.7369 2.223 2.219 2.230 2.209 2.368 8,357,146 2.2758 -4.22%
2016-01-20 0 6.870 6.860 6.880 6.860 7.550 4,248,424 29,737,798 6.9997 2.321 2.317 2.324 2.317 2.550 12,576,248 2.3646 -7.79%
2016-01-19 0 7.450 7.460 7.480 7.230 7.510 2,105,573 15,636,190 7.4261 2.517 2.520 2.527 2.442 2.537 6,232,949 2.5086 0.54%
2016-01-18 0 7.410 7.400 7.410 7.330 7.540 3,863,800 28,682,196 7.4233 2.503 2.500 2.503 2.476 2.547 11,437,679 2.5077 -1.33%
2016-01-15 0 7.510 7.500 7.510 7.400 7.600 3,691,340 27,725,535 7.5110 2.537 2.534 2.537 2.500 2.567 10,927,160 2.5373 -1.44%
2016-01-14 0 7.620 7.620 7.630 7.520 7.750 3,276,900 24,930,877 7.6081 2.574 2.574 2.578 2.540 2.618 9,700,328 2.5701 -2.43%
2016-01-13 0 7.810 7.770 7.810 7.690 8.080 2,682,871 20,890,382 7.7866 2.638 2.625 2.638 2.598 2.730 7,941,875 2.6304 2.36%
2016-01-12 0 7.630 7.600 7.630 7.590 7.840 2,343,839 17,932,209 7.6508 2.578 2.567 2.578 2.564 2.648 6,938,267 2.5845 0.39%
2016-01-11 0 7.600 7.580 7.610 7.510 7.920 4,347,483 33,244,069 7.6467 2.567 2.561 2.571 2.537 2.675 12,869,484 2.5832 -2.06%
2016-01-08 0 7.760 7.740 7.760 7.670 7.920 1,921,275 14,921,998 7.7667 2.621 2.615 2.621 2.591 2.675 5,687,387 2.6237 -0.64%
2016-01-07 0 7.810 7.770 7.820 7.540 7.900 8,186,542 63,735,892 7.7854 2.638 2.625 2.642 2.547 2.669 24,233,924 2.6300 -1.51%
2016-01-06 0 7.930 7.930 7.960 7.880 8.090 3,166,318 25,271,576 7.9814 2.679 2.679 2.689 2.662 2.733 9,372,982 2.6962 -1.86%
2016-01-05 0 8.080 8.020 8.080 7.930 8.270 4,730,650 38,268,473 8.0895 2.730 2.709 2.730 2.679 2.794 14,003,741 2.7327 0.00%
2016-01-04 0 8.080 8.070 8.140 8.020 8.470 3,268,445 26,615,128 8.1431 2.730 2.726 2.750 2.709 2.861 9,675,300 2.7508 -5.83%
2015-12-31 0 8.580 8.560 8.590 8.350 8.680 1,068,080 9,160,316 8.5764 2.898 2.892 2.902 2.821 2.932 3,161,746 2.8972 2.75%
2015-12-30 0 8.350 8.340 8.350 8.340 8.600 1,244,520 10,419,391 8.3722 2.821 2.817 2.821 2.817 2.905 3,684,047 2.8282 -1.65%
2015-12-29 0 8.490 8.470 8.500 8.470 8.580 1,702,000 14,426,247 8.4761 2.868 2.861 2.871 2.861 2.898 5,038,286 2.8633 0.47%
2015-12-28 0 8.450 8.410 8.480 8.350 8.500 1,623,425 13,688,309 8.4317 2.855 2.841 2.865 2.821 2.871 4,805,687 2.8484 0.84%
2015-12-24 0 8.380 8.370 8.380 8.190 8.520 1,823,194 15,297,156 8.3903 2.831 2.827 2.831 2.767 2.878 5,397,046 2.8344 0.00%
2015-12-23 0 8.380 8.380 8.410 8.220 8.540 2,503,584 21,019,338 8.3957 2.831 2.831 2.841 2.777 2.885 7,411,147 2.8362 1.82%
2015-12-22 0 8.230 8.210 8.220 8.180 8.400 1,717,735 14,187,205 8.2593 2.780 2.773 2.777 2.763 2.838 5,084,865 2.7901 0.37%
2015-12-21 0 8.200 8.170 8.210 8.000 8.450 1,458,009 11,990,952 8.2242 2.770 2.760 2.773 2.703 2.855 4,316,020 2.7782 1.86%
2015-12-18 0 8.050 8.000 8.050 7.720 8.060 4,317,898 34,423,507 7.9723 2.719 2.703 2.719 2.608 2.723 12,781,906 2.6931 1.13%
2015-12-17 0 7.960 7.920 7.960 7.830 8.030 2,512,989 19,980,048 7.9507 2.689 2.675 2.689 2.645 2.713 7,438,988 2.6859 2.45%
2015-12-16 0 7.770 7.760 7.810 7.750 7.980 2,135,840 16,788,807 7.8605 2.625 2.621 2.638 2.618 2.696 6,322,546 2.6554 -1.52%
2015-12-15 0 7.890 7.880 7.890 7.880 8.040 1,966,758 15,555,084 7.9090 2.665 2.662 2.665 2.662 2.716 5,822,026 2.6718 -1.50%
2015-12-14 0 8.010 8.010 8.020 7.850 8.090 4,316,219 34,446,201 7.9806 2.706 2.706 2.709 2.652 2.733 12,776,936 2.6960 0.00%
2015-12-11 0 8.010 7.980 8.040 7.700 8.040 7,402,966 58,316,814 7.8775 2.706 2.696 2.716 2.601 2.716 21,914,371 2.6611 2.04%
2015-12-10 0 7.850 7.840 7.870 7.820 8.040 3,463,013 27,309,942 7.8862 2.652 2.648 2.659 2.642 2.716 10,251,263 2.6641 -1.38%
2015-12-09 0 7.960 7.950 8.020 7.700 8.020 3,567,319 28,148,646 7.8907 2.689 2.686 2.709 2.601 2.709 10,560,031 2.6656 0.63%
2015-12-08 0 7.910 7.870 7.910 7.830 8.000 2,787,340 22,037,520 7.9063 2.672 2.659 2.672 2.645 2.703 8,251,126 2.6709 -1.62%
2015-12-07 0 8.040 8.050 8.080 8.010 8.120 2,867,533 23,058,429 8.0412 2.716 2.719 2.730 2.706 2.743 8,488,514 2.7164 -0.99%
2015-12-04 0 8.120 8.110 8.120 7.820 8.140 5,052,288 40,459,328 8.0081 2.743 2.740 2.743 2.642 2.750 14,955,859 2.7052 0.87%
2015-12-03 0 8.050 8.010 8.070 7.920 8.070 2,505,151 20,000,480 7.9837 2.719 2.706 2.726 2.675 2.726 7,415,786 2.6970 0.12%
2015-12-02 0 8.040 8.000 8.050 7.820 8.050 3,072,549 24,523,131 7.9814 2.716 2.703 2.719 2.642 2.719 9,095,406 2.6962 0.88%
2015-12-01 0 7.970 7.970 8.030 7.860 8.030 4,252,631 33,855,472 7.9611 2.692 2.692 2.713 2.655 2.713 12,588,702 2.6894 -0.38%
2015-11-30 0 8.000 7.950 8.070 7.900 8.100 8,568,352 68,404,533 7.9834 2.703 2.686 2.726 2.669 2.736 25,364,164 2.6969 -2.44%
2015-11-27 0 8.200 8.200 8.230 8.130 8.280 3,168,821 25,893,872 8.1715 2.770 2.770 2.780 2.746 2.797 9,380,391 2.7604 -0.49%
2015-11-26 0 8.240 8.240 8.250 8.200 8.320 2,559,383 21,165,965 8.2699 2.784 2.784 2.787 2.770 2.811 7,576,324 2.7937 -0.96%
2015-11-25 0 8.320 8.250 8.410 8.250 8.460 3,159,003 26,335,161 8.3365 2.811 2.787 2.841 2.787 2.858 9,351,328 2.8162 -0.48%
2015-11-24 0 8.360 8.350 8.410 8.240 8.470 3,490,857 29,135,009 8.3461 2.824 2.821 2.841 2.784 2.861 10,333,687 2.8194 -0.71%
2015-11-23 0 8.420 8.420 8.490 8.260 8.530 2,966,101 25,050,023 8.4454 2.844 2.844 2.868 2.790 2.882 8,780,297 2.8530 -0.24%
2015-11-20 0 8.440 8.420 8.440 8.120 8.480 2,654,574 21,965,351 8.2745 2.851 2.844 2.851 2.743 2.865 7,858,110 2.7952 2.06%
2015-11-19 0 8.270 8.270 8.310 8.200 8.390 2,621,473 21,746,192 8.2954 2.794 2.794 2.807 2.770 2.834 7,760,124 2.8023 -0.48%
2015-11-18 0 8.310 8.250 8.340 8.210 8.340 2,437,949 20,158,349 8.2686 2.807 2.787 2.817 2.773 2.817 7,216,853 2.7932 -0.24%
2015-11-17 0 8.330 8.350 8.360 8.170 8.390 2,302,800 19,135,209 8.3095 2.814 2.821 2.824 2.760 2.834 6,816,783 2.8071 2.21%
2015-11-16 0 8.150 8.150 8.180 7.980 8.200 2,637,296 21,431,214 8.1262 2.753 2.753 2.763 2.696 2.770 7,806,963 2.7451 -1.57%
2015-11-13 0 8.280 8.280 8.290 8.220 8.450 3,748,700 30,995,761 8.2684 2.797 2.797 2.800 2.777 2.855 11,096,958 2.7932 -2.01%
2015-11-12 0 8.450 8.410 8.450 8.190 8.480 3,560,196 29,624,205 8.3209 2.855 2.841 2.855 2.767 2.865 10,538,946 2.8109 2.67%
2015-11-11 0 8.230 8.260 8.270 8.200 8.490 3,744,061 30,861,811 8.2429 2.780 2.790 2.794 2.770 2.868 11,083,225 2.7846 -2.02%
2015-11-10 0 8.400 8.400 8.440 8.380 8.530 2,510,863 21,130,999 8.4158 2.838 2.838 2.851 2.831 2.882 7,432,694 2.8430 -1.29%
2015-11-09 0 8.510 8.520 8.560 8.440 8.780 3,137,995 26,873,640 8.5640 2.875 2.878 2.892 2.851 2.966 9,289,140 2.8930 -1.85%
2015-11-06 0 8.670 8.670 8.710 8.610 8.760 2,406,027 20,908,730 8.6901 2.929 2.929 2.942 2.909 2.959 7,122,357 2.9356 -1.25%
2015-11-05 0 8.780 8.710 8.790 8.670 8.890 3,392,636 29,734,760 8.7645 2.966 2.942 2.969 2.929 3.003 10,042,932 2.9608 -1.90%
2015-11-04 0 8.950 8.930 8.950 8.500 8.970 3,415,733 30,178,114 8.8350 3.023 3.017 3.023 2.871 3.030 10,111,304 2.9846 3.95%
2015-11-03 0 8.610 8.560 8.590 8.200 8.760 4,948,148 42,395,327 8.5679 2.909 2.892 2.902 2.770 2.959 14,647,582 2.8944 5.00%
2015-11-02 0 8.200 8.190 8.200 8.140 8.330 4,131,489 33,866,716 8.1972 2.770 2.767 2.770 2.750 2.814 12,230,096 2.7691 -0.97%
2015-10-30 0 8.280 8.260 8.310 8.260 8.520 6,578,160 54,754,648 8.3237 2.797 2.790 2.807 2.790 2.878 19,472,768 2.8119 -5.05%
2015-10-29 0 8.720 8.710 8.750 8.690 8.870 2,054,561 17,993,081 8.7576 2.946 2.942 2.956 2.936 2.996 6,081,942 2.9584 -0.57%
2015-10-28 0 8.770 8.780 8.790 8.570 9.060 3,289,288 28,661,664 8.7136 2.963 2.966 2.969 2.895 3.061 9,737,000 2.9436 -3.73%
2015-10-27 0 9.110 9.040 9.110 8.880 9.140 4,332,360 39,090,997 9.0230 3.077 3.054 3.077 3.000 3.088 12,824,717 3.0481 -0.22%
2015-10-26 0 9.130 9.100 9.180 8.360 9.160 5,237,363 46,738,619 8.9241 3.084 3.074 3.101 2.824 3.094 15,503,720 3.0147 6.29%
2015-10-23 0 8.590 8.590 8.630 8.550 8.800 2,759,825 23,812,607 8.6283 2.902 2.902 2.915 2.888 2.973 8,169,675 2.9148 -1.15%
2015-10-22 0 8.690 8.660 8.690 8.130 8.690 6,300,217 53,299,899 8.4600 2.936 2.925 2.936 2.746 2.936 18,649,997 2.8579 4.83%
2015-10-20 0 8.290 8.280 8.340 8.180 8.630 4,778,676 39,494,114 8.2647 2.800 2.797 2.817 2.763 2.915 14,145,908 2.7919 -2.59%
2015-10-19 0 8.510 8.500 8.510 8.450 9.080 4,127,150 35,495,429 8.6005 2.875 2.871 2.875 2.855 3.067 12,217,251 2.9054 -2.74%
2015-10-16 0 8.750 8.750 8.850 8.550 9.140 4,353,618 38,339,703 8.8064 2.956 2.956 2.990 2.888 3.088 12,887,645 2.9749 -0.68%
2015-10-15 0 8.810 8.790 8.860 8.400 8.870 3,775,017 32,861,409 8.7050 2.976 2.969 2.993 2.838 2.996 11,174,862 2.9407 2.32%
2015-10-14 0 8.610 8.610 8.630 8.300 8.960 5,252,636 45,002,961 8.5677 2.909 2.909 2.915 2.804 3.027 15,548,932 2.8943 -4.65%
2015-10-13 0 9.030 9.020 9.030 9.000 9.750 6,639,015 60,534,894 9.1181 3.050 3.047 3.050 3.040 3.294 19,652,912 3.0802 -0.55%
2015-10-12 0 9.080 9.050 9.140 8.830 9.140 2,807,800 25,413,862 9.0512 3.067 3.057 3.088 2.983 3.088 8,311,692 3.0576 1.68%
2015-10-09 0 8.930 8.900 8.930 8.750 8.980 4,976,523 44,395,245 8.9209 3.017 3.007 3.017 2.956 3.034 14,731,578 3.0136 2.17%
2015-10-08 0 8.740 8.690 8.740 8.560 8.870 3,714,662 32,284,117 8.6910 2.952 2.936 2.952 2.892 2.996 10,996,198 2.9359 -2.67%
2015-10-07 0 8.980 8.850 8.990 8.290 8.990 6,053,350 52,687,126 8.7038 3.034 2.990 3.037 2.800 3.037 17,919,217 2.9403 7.29%
2015-10-06 0 8.370 8.370 8.380 8.200 8.400 3,340,574 27,801,183 8.3223 2.827 2.827 2.831 2.770 2.838 9,888,817 2.8114 2.07%
2015-10-05 0 8.200 8.190 8.200 8.110 8.350 6,449,093 53,009,583 8.2197 2.770 2.767 2.770 2.740 2.821 19,090,702 2.7767 1.61%
2015-10-02 0 8.070 8.010 8.070 7.200 8.180 7,369,718 57,616,645 7.8180 2.726 2.706 2.726 2.432 2.763 21,815,950 2.6410 12.24%
2015-09-30 0 7.190 7.130 7.170 7.030 7.400 7,283,800 52,004,382 7.1397 2.429 2.409 2.422 2.375 2.500 21,561,614 2.4119 0.98%
2015-09-29 0 7.120 7.110 7.120 7.100 7.540 5,115,836 36,957,208 7.2241 2.405 2.402 2.405 2.398 2.547 15,143,974 2.4404 -9.41%
2015-09-25 0 7.860 7.790 7.860 7.500 7.860 4,054,400 31,398,666 7.7443 2.655 2.632 2.655 2.534 2.655 12,001,896 2.6161 3.56%
2015-09-24 0 7.590 7.580 7.590 7.580 7.850 3,110,998 23,816,644 7.6556 2.564 2.561 2.564 2.561 2.652 9,209,223 2.5862 -2.19%
2015-09-23 0 7.760 7.760 7.810 7.540 7.910 4,368,190 33,739,414 7.7239 2.621 2.621 2.638 2.547 2.672 12,930,781 2.6092 -1.77%
2015-09-22 0 7.900 7.890 7.900 7.820 8.060 7,379,000 58,255,390 7.8948 2.669 2.665 2.669 2.642 2.723 21,843,426 2.6670 -0.38%
2015-09-21 0 7.930 7.900 7.910 7.820 8.450 8,085,209 64,749,470 8.0084 2.679 2.669 2.672 2.642 2.855 23,933,957 2.7053 -5.81%
2015-09-18 0 8.540 8.510 8.590 8.460 8.720 4,003,320 34,417,574 8.5973 2.844 2.834 2.861 2.817 2.904 12,021,366 2.8630 0.00%
2015-09-17 0 8.540 8.500 8.540 8.350 8.800 3,493,662 29,756,123 8.5172 2.844 2.831 2.844 2.781 2.931 10,490,940 2.8364 0.12%
2015-09-16 0 8.530 8.520 8.530 8.200 8.700 5,528,519 46,625,364 8.4336 2.841 2.837 2.841 2.731 2.897 16,601,308 2.8085 2.03%
2015-09-15 0 8.360 8.350 8.380 8.290 8.770 5,868,339 49,915,657 8.5059 2.784 2.781 2.791 2.761 2.921 17,621,737 2.8326 -2.90%
2015-09-14 0 8.610 8.600 8.620 8.560 8.950 5,175,140 45,323,623 8.7580 2.867 2.864 2.871 2.851 2.981 15,540,165 2.9165 -0.81%
2015-09-11 0 8.680 8.600 8.680 8.450 8.950 5,326,097 46,355,752 8.7035 2.891 2.864 2.891 2.814 2.981 15,993,466 2.8984 -0.12%
2015-09-10 0 8.690 8.610 8.690 8.280 8.730 4,422,114 38,074,410 8.6100 2.894 2.867 2.894 2.757 2.907 13,278,941 2.8673 1.28%
2015-09-09 0 8.580 8.580 8.590 8.360 8.680 5,829,000 49,879,465 8.5571 2.857 2.857 2.861 2.784 2.891 17,503,607 2.8497 4.25%
2015-09-08 0 8.230 8.210 8.260 7.900 8.270 3,232,400 26,083,643 8.0694 2.741 2.734 2.751 2.631 2.754 9,706,409 2.6873 4.18%
2015-09-07 0 7.900 7.860 7.900 7.850 8.110 2,596,000 20,684,360 7.9678 2.631 2.618 2.631 2.614 2.701 7,795,396 2.6534 0.00%
2015-09-04 0 7.900 7.890 7.900 7.820 8.130 5,331,733 42,459,170 7.9635 2.631 2.628 2.631 2.604 2.707 16,010,390 2.6520 -0.38%
2015-09-02 0 7.930 7.920 7.960 7.780 8.150 7,148,784 56,868,023 7.9549 2.641 2.637 2.651 2.591 2.714 21,466,720 2.6491 -1.00%
2015-09-01 0 8.010 8.000 8.010 7.990 8.300 8,308,089 67,133,330 8.0805 2.667 2.664 2.667 2.661 2.764 24,947,938 2.6909 -3.96%
2015-08-31 0 8.340 8.320 8.350 7.990 8.400 7,825,118 64,074,538 8.1883 2.777 2.771 2.781 2.661 2.797 23,497,649 2.7268 -0.60%
2015-08-28 0 8.390 8.380 8.390 8.190 8.580 10,228,560 85,758,029 8.3842 2.794 2.791 2.794 2.727 2.857 30,714,822 2.7921 3.07%
2015-08-27 0 8.140 8.150 8.170 8.070 8.570 13,228,166 107,812,411 8.1502 2.711 2.714 2.721 2.687 2.854 39,722,187 2.7142 -2.86%
2015-08-26 0 8.380 8.350 8.380 8.070 8.610 9,002,146 75,595,550 8.3975 2.791 2.781 2.791 2.687 2.867 27,032,086 2.7965 -1.30%
2015-08-25 0 8.490 8.470 8.490 8.260 8.910 11,396,036 97,268,654 8.5353 2.827 2.821 2.827 2.751 2.967 34,220,577 2.8424 -3.52%
2015-08-24 0 8.800 8.740 8.770 8.200 9.060 11,985,123 106,039,270 8.8476 2.931 2.911 2.921 2.731 3.017 35,989,516 2.9464 -8.90%
2015-08-21 0 9.660 9.670 9.700 9.550 9.900 6,048,800 58,534,861 9.6771 3.217 3.220 3.230 3.180 3.297 18,163,634 3.2226 -5.29%
2015-08-20 0 10.20 10.20 10.22 10.20 10.76 2,272,996 23,524,518 10.350 3.397 3.397 3.403 3.397 3.583 6,825,464 3.4466 -5.38%
2015-08-19 0 10.78 10.74 10.80 10.68 11.04 2,308,383 25,031,580 10.844 3.590 3.577 3.597 3.557 3.677 6,931,726 3.6112 0.00%
2015-08-18 0 10.78 10.76 10.78 10.70 10.96 3,713,777 40,250,470 10.838 3.590 3.583 3.590 3.563 3.650 11,151,912 3.6093 -1.46%
2015-08-17 0 10.94 10.92 10.94 10.86 11.18 3,669,622 40,355,067 10.997 3.643 3.637 3.643 3.617 3.723 11,019,321 3.6622 0.37%
2015-08-14 0 10.90 10.94 10.96 10.80 11.18 1,014,200 11,080,738 10.926 3.630 3.643 3.650 3.597 3.723 3,045,490 3.6384 -0.37%
2015-08-13 0 10.94 11.00 11.02 10.70 11.14 2,358,180 25,690,904 10.894 3.643 3.663 3.670 3.563 3.710 7,081,259 3.6280 0.74%
2015-08-12 0 10.86 10.82 10.90 10.70 11.30 4,557,000 49,587,550 10.882 3.617 3.603 3.630 3.563 3.763 13,683,983 3.6238 -4.40%
2015-08-11 0 11.36 11.34 11.42 11.10 11.60 4,800,117 54,613,444 11.378 3.783 3.776 3.803 3.696 3.863 14,414,027 3.7889 2.53%
2015-08-10 0 11.08 11.04 11.10 10.98 11.28 4,081,420 45,277,488 11.094 3.690 3.677 3.696 3.657 3.756 12,255,888 3.6943 -2.81%
2015-08-07 0 11.40 11.34 11.40 11.16 11.60 2,471,660 28,185,184 11.403 3.796 3.776 3.796 3.716 3.863 7,422,022 3.7975 -0.52%
2015-08-06 0 11.46 11.40 11.48 11.18 11.50 7,377,200 83,796,006 11.359 3.816 3.796 3.823 3.723 3.830 22,152,618 3.7827 -0.87%
2015-08-05 0 11.56 11.54 11.56 11.14 11.60 2,667,264 30,595,051 11.471 3.850 3.843 3.850 3.710 3.863 8,009,391 3.8199 3.58%
2015-08-04 0 11.16 11.14 11.16 11.12 11.60 3,669,546 41,165,020 11.218 3.716 3.710 3.716 3.703 3.863 11,019,093 3.7358 0.36%
2015-08-03 0 11.12 11.10 11.12 11.10 11.90 3,932,933 44,930,996 11.424 3.703 3.696 3.703 3.696 3.963 11,810,004 3.8045 -4.47%
2015-07-31 0 11.64 11.54 11.64 11.32 11.80 5,587,400 64,585,214 11.559 3.876 3.843 3.876 3.770 3.930 16,778,119 3.8494 3.74%
2015-07-30 0 11.22 11.22 11.26 11.04 11.40 3,062,610 34,393,950 11.230 3.736 3.736 3.750 3.677 3.796 9,196,556 3.7399 2.94%
2015-07-29 0 10.90 10.90 10.92 10.68 11.44 6,161,200 67,247,390 10.915 3.630 3.630 3.637 3.557 3.810 18,501,154 3.6348 2.06%
2015-07-28 0 10.68 10.66 10.68 10.50 10.96 2,237,066 24,170,444 10.805 3.557 3.550 3.557 3.497 3.650 6,717,572 3.5981 -0.19%
2015-07-27 0 10.70 10.66 10.70 10.64 11.10 4,753,223 51,281,708 10.789 3.563 3.550 3.563 3.543 3.696 14,273,211 3.5929 -3.60%
2015-07-24 0 11.10 11.08 11.10 11.00 11.22 1,881,137 20,842,177 11.080 3.696 3.690 3.696 3.663 3.736 5,648,771 3.6897 -1.42%
2015-07-23 0 11.26 11.24 11.26 10.50 11.32 5,044,325 56,001,649 11.102 3.750 3.743 3.750 3.497 3.770 15,147,347 3.6971 6.43%
2015-07-22 0 10.58 10.56 10.58 10.50 10.90 5,995,562 63,822,867 10.645 3.523 3.517 3.523 3.497 3.630 18,003,768 3.5450 -2.58%
2015-07-21 0 10.86 10.84 10.86 10.70 10.98 3,978,306 43,000,513 10.809 3.617 3.610 3.617 3.563 3.657 11,946,253 3.5995 -0.18%
2015-07-20 0 10.88 10.86 10.88 10.60 11.18 3,101,600 33,498,122 10.800 3.623 3.617 3.623 3.530 3.723 9,313,637 3.5967 -0.73%
2015-07-17 0 10.96 10.96 10.98 10.88 11.70 4,826,767 53,071,729 10.995 3.650 3.650 3.657 3.623 3.896 14,494,053 3.6616 -2.84%
2015-07-16 0 11.28 11.20 11.22 10.80 11.50 5,760,600 64,068,924 11.122 3.756 3.730 3.736 3.597 3.830 17,298,213 3.7038 5.13%
2015-07-15 0 21.65 21.60 21.65 21.50 22.80 7,115,335 155,318,121 21.829 3.573 3.565 3.573 3.548 3.763 43,111,257 3.6027 -12.35%
2015-07-14 0 24.70 24.60 24.65 24.25 25.70 3,362,241 82,837,188 24.637 4.077 4.060 4.068 4.002 4.242 20,371,555 4.0663 -2.76%
2015-07-13 0 25.40 25.35 25.45 23.85 25.65 3,571,000 89,931,175 25.184 4.192 4.184 4.200 3.936 4.233 21,636,409 4.1565 6.50%
2015-07-10 0 23.85 23.80 23.85 22.50 24.65 3,949,920 95,034,175 24.060 3.936 3.928 3.936 3.714 4.068 23,932,256 3.9710 3.47%
2015-07-09 0 23.05 23.05 23.20 20.55 23.20 3,568,400 80,613,255 22.591 3.804 3.804 3.829 3.392 3.829 21,620,656 3.7285 12.17%
2015-07-08 0 20.55 20.55 20.70 19.44 22.20 7,706,731 161,285,264 20.928 3.392 3.392 3.416 3.208 3.664 46,694,479 3.4541 -8.67%
2015-07-07 0 22.50 22.50 22.55 22.40 24.75 3,182,163 73,042,879 22.954 3.714 3.714 3.722 3.697 4.085 19,280,476 3.7884 -8.16%
2015-07-06 0 24.50 24.45 24.80 23.40 26.00 5,455,027 134,345,977 24.628 4.044 4.035 4.093 3.862 4.291 33,051,581 4.0647 -4.85%
2015-07-03 0 25.75 25.70 25.75 25.40 25.85 4,103,106 105,273,353 25.657 4.250 4.242 4.250 4.192 4.266 24,860,397 4.2346 0.00%
2015-07-02 0 25.75 25.75 25.80 25.10 26.15 4,292,554 110,718,259 25.793 4.250 4.250 4.258 4.143 4.316 26,008,248 4.2570 -0.39%
2015-06-30 0 25.85 25.80 25.95 25.35 26.05 3,540,813 91,063,756 25.718 4.266 4.258 4.283 4.184 4.299 21,453,508 4.2447 2.38%
2015-06-29 0 25.25 25.30 25.40 24.00 26.05 5,674,362 141,985,596 25.022 4.167 4.176 4.192 3.961 4.299 34,380,514 4.1298 -2.88%
2015-06-26 0 26.00 26.00 26.20 25.60 26.20 6,929,903 179,450,342 25.895 4.291 4.291 4.324 4.225 4.324 41,987,739 4.2739 0.19%
2015-06-25 0 25.95 25.90 26.00 25.10 26.15 5,002,669 129,343,789 25.855 4.283 4.275 4.291 4.143 4.316 30,310,779 4.2673 2.57%
2015-06-24 0 25.30 25.20 25.30 25.05 25.50 1,747,895 44,092,470 25.226 4.176 4.159 4.176 4.134 4.209 10,590,359 4.1635 1.61%
2015-06-23 0 24.90 24.90 24.95 24.45 25.00 3,988,400 98,971,915 24.815 4.110 4.110 4.118 4.035 4.126 24,165,403 4.0956 2.05%
2015-06-22 0 24.40 24.40 24.50 24.15 24.55 1,385,274 33,769,072 24.377 4.027 4.027 4.044 3.986 4.052 8,393,267 4.0234 1.24%
2015-06-19 0 24.10 24.10 24.25 24.00 24.40 2,603,911 62,986,959 24.189 3.978 3.978 4.002 3.961 4.027 15,776,893 3.9924 0.42%
2015-06-18 0 24.00 24.00 24.05 23.85 24.70 1,873,400 44,973,995 24.007 3.961 3.961 3.969 3.936 4.077 11,350,784 3.9622 -1.44%
2015-06-17 0 24.35 24.20 24.35 23.85 24.65 3,107,424 75,300,776 24.233 4.019 3.994 4.019 3.936 4.068 18,827,638 3.9995 1.25%
2015-06-16 0 24.05 24.05 24.10 24.00 25.25 4,013,597 98,172,621 24.460 3.969 3.969 3.978 3.961 4.167 24,318,069 4.0370 -3.99%
2015-06-15 0 25.05 25.00 25.10 24.90 25.50 2,242,264 56,469,882 25.184 4.134 4.126 4.143 4.110 4.209 13,585,702 4.1566 -1.38%
2015-06-12 0 25.40 25.40 25.45 25.00 25.55 2,501,820 63,132,101 25.234 4.192 4.192 4.200 4.126 4.217 15,158,331 4.1648 1.60%
2015-06-11 0 25.00 25.00 25.05 25.00 25.65 6,418,730 161,284,137 25.127 4.126 4.126 4.134 4.126 4.233 38,890,582 4.1471 0.20%
2015-06-10 0 24.95 24.90 25.00 24.90 25.85 5,900,195 149,758,921 25.382 4.118 4.110 4.126 4.110 4.266 35,748,819 4.1892 0.20%
2015-06-09 0 24.90 24.90 25.00 24.40 26.30 8,126,106 203,334,107 25.022 4.110 4.110 4.126 4.027 4.341 49,235,439 4.1298 -3.68%
2015-06-08 0 25.85 25.90 26.00 25.85 27.60 12,260,326 325,799,939 26.574 4.266 4.275 4.291 4.266 4.555 74,284,354 4.3858 -5.83%
2015-06-05 0 27.45 27.60 27.70 26.15 28.05 30,765,416 829,345,941 26.957 4.531 4.555 4.572 4.316 4.630 186,405,243 4.4492 -1.61%
2015-06-04 0 27.90 27.85 27.90 27.45 29.30 8,161,491 229,216,079 28.085 4.605 4.597 4.605 4.531 4.836 49,449,834 4.6353 -3.79%
2015-06-03 0 29.00 28.95 29.05 28.85 30.20 7,629,960 224,910,036 29.477 4.786 4.778 4.795 4.762 4.984 46,229,329 4.8651 -2.85%
2015-06-02 0 29.85 29.80 29.85 29.20 30.30 6,579,806 196,942,709 29.931 4.927 4.918 4.927 4.819 5.001 39,866,529 4.9401 0.34%
2015-06-01 0 29.75 29.75 29.85 28.55 30.00 3,533,366 104,100,031 29.462 4.910 4.910 4.927 4.712 4.951 21,408,388 4.8626 2.76%
2015-05-29 0 28.95 28.85 29.10 28.50 29.15 3,436,460 99,107,242 28.840 4.778 4.762 4.803 4.704 4.811 20,821,242 4.7599 0.52%
2015-05-28 0 28.80 28.70 28.85 28.55 29.45 5,485,281 158,383,749 28.874 4.753 4.737 4.762 4.712 4.861 33,234,887 4.7656 -1.20%
2015-05-27 0 29.15 29.10 29.15 29.05 29.95 3,253,454 95,105,939 29.232 4.811 4.803 4.811 4.795 4.943 19,712,423 4.8247 -1.19%
2015-05-26 0 29.50 29.40 29.50 29.40 30.30 4,506,728 134,556,909 29.857 4.869 4.852 4.869 4.852 5.001 27,305,912 4.9278 0.85%
2015-05-22 0 29.25 29.20 29.30 29.00 29.50 2,648,310 77,498,926 29.264 4.828 4.819 4.836 4.786 4.869 16,045,903 4.8298 0.69%
2015-05-21 0 29.05 29.00 29.15 28.80 29.20 2,826,320 82,073,723 29.039 4.795 4.786 4.811 4.753 4.819 17,124,451 4.7928 0.00%
2015-05-20 0 29.05 29.05 29.15 28.90 29.50 1,923,284 56,015,504 29.125 4.795 4.795 4.811 4.770 4.869 11,653,027 4.8069 0.17%
2015-05-19 0 29.00 29.00 29.05 28.75 29.30 3,216,155 93,326,756 29.018 4.786 4.786 4.795 4.745 4.836 19,486,431 4.7893 0.87%
2015-05-18 0 28.75 28.75 28.80 28.70 29.60 3,745,251 108,096,689 28.862 4.745 4.745 4.753 4.737 4.885 22,692,182 4.7636 -1.37%
2015-05-15 0 29.15 29.15 29.20 28.85 29.75 3,402,714 99,295,315 29.181 4.811 4.811 4.819 4.762 4.910 20,616,777 4.8162 0.69%
2015-05-14 0 28.95 28.95 29.00 28.80 29.40 1,440,959 41,833,437 29.032 4.778 4.778 4.786 4.753 4.852 8,730,658 4.7916 -1.03%
2015-05-13 0 29.25 29.20 29.45 29.10 29.70 2,171,600 63,631,842 29.302 4.828 4.819 4.861 4.803 4.902 13,157,554 4.8361 -1.35%
2015-05-12 0 29.65 29.55 29.75 29.30 29.75 4,551,600 134,376,927 29.523 4.894 4.877 4.910 4.836 4.910 27,577,787 4.8727 -0.17%
2015-05-11 0 29.70 29.55 29.75 29.30 30.50 5,957,486 176,375,895 29.606 4.902 4.877 4.910 4.836 5.034 36,095,940 4.8863 -1.00%
2015-05-08 0 30.00 29.95 30.00 29.35 30.70 4,926,988 147,900,644 30.018 4.951 4.943 4.951 4.844 5.067 29,852,234 4.9544 2.21%
2015-05-07 0 29.35 29.25 29.30 29.05 30.00 2,593,440 76,204,078 29.383 4.844 4.828 4.836 4.795 4.951 15,713,450 4.8496 -1.18%
2015-05-06 0 29.70 29.55 29.70 29.30 30.55 4,001,444 119,025,645 29.746 4.902 4.877 4.902 4.836 5.042 24,244,435 4.9094 -1.49%
2015-05-05 0 30.15 30.10 30.15 29.90 31.45 3,722,940 112,761,276 30.288 4.976 4.968 4.976 4.935 5.191 22,557,002 4.9989 -2.58%
2015-05-04 0 30.95 30.95 31.05 30.65 31.40 4,961,004 153,818,024 31.005 5.108 5.108 5.125 5.059 5.182 30,058,334 5.1173 0.32%
2015-04-30 0 30.85 30.80 30.90 30.65 32.30 6,385,668 197,751,000 30.968 5.092 5.083 5.100 5.059 5.331 38,690,262 5.1111 -3.14%
2015-04-29 0 31.85 31.80 31.90 31.10 32.65 8,516,068 272,730,306 32.025 5.257 5.248 5.265 5.133 5.389 51,598,188 5.2857 -3.48%
2015-04-28 0 33.00 32.95 33.05 32.90 34.30 3,307,175 110,604,262 33.444 5.447 5.438 5.455 5.430 5.661 20,037,914 5.5197 -2.80%
2015-04-27 0 33.95 33.85 34.00 33.85 35.45 3,753,075 129,553,482 34.519 5.603 5.587 5.612 5.587 5.851 22,739,587 5.6973 -1.59%
2015-04-24 0 34.50 34.40 34.50 33.15 35.00 5,730,016 196,095,485 34.223 5.694 5.678 5.694 5.471 5.777 34,717,718 5.6483 0.73%
2015-04-23 0 34.25 34.10 34.25 33.80 34.85 2,901,646 99,511,257 34.295 5.653 5.628 5.653 5.579 5.752 17,580,846 5.6602 1.33%
2015-04-22 0 33.80 33.80 34.00 32.70 34.30 3,016,046 101,195,321 33.552 5.579 5.579 5.612 5.397 5.661 18,273,986 5.5377 4.16%
2015-04-21 0 32.45 32.35 32.45 32.00 33.20 2,831,180 91,662,371 32.376 5.356 5.339 5.356 5.281 5.480 17,153,898 5.3435 0.46%
2015-04-20 0 32.30 32.25 32.40 32.00 33.55 4,670,474 154,122,568 32.999 5.331 5.323 5.347 5.281 5.537 28,298,036 5.4464 -2.56%
2015-04-17 0 33.15 33.05 33.20 32.75 33.80 2,758,624 91,594,497 33.203 5.471 5.455 5.480 5.405 5.579 16,714,286 5.4800 -0.45%
2015-04-16 0 33.30 33.05 33.25 32.05 33.35 5,107,844 168,317,638 32.953 5.496 5.455 5.488 5.290 5.504 30,948,026 5.4387 3.74%
2015-04-15 0 32.10 32.10 32.20 32.00 34.60 5,448,257 180,286,298 33.091 5.298 5.298 5.314 5.281 5.711 33,010,562 5.4615 -5.59%
2015-04-14 0 34.00 33.95 34.00 33.90 36.35 3,424,095 119,713,065 34.962 5.612 5.603 5.612 5.595 5.999 20,746,323 5.7703 -5.42%
2015-04-13 0 35.95 35.95 36.00 34.70 36.30 4,221,735 151,114,632 35.794 5.933 5.933 5.942 5.727 5.991 25,579,161 5.9077 4.51%
2015-04-10 0 34.40 34.10 34.55 33.35 35.05 4,654,540 158,560,747 34.066 5.678 5.628 5.702 5.504 5.785 28,201,493 5.6224 1.18%
2015-04-09 0 34.00 33.95 34.00 33.00 36.40 12,536,908 428,267,832 34.161 5.612 5.603 5.612 5.447 6.008 75,960,142 5.6381 6.75%
2015-04-08 0 31.85 31.85 31.95 31.20 32.30 7,173,517 226,604,130 31.589 5.257 5.257 5.273 5.149 5.331 43,463,777 5.2136 4.94%
2015-04-02 0 30.35 30.25 30.40 29.65 30.50 3,308,237 99,820,048 30.173 5.009 4.993 5.017 4.894 5.034 20,044,349 4.9800 1.85%
2015-04-01 0 29.80 29.70 29.75 29.30 31.00 3,398,447 101,087,381 29.745 4.918 4.902 4.910 4.836 5.116 20,590,924 4.9093 -0.33%
2015-03-31 0 29.90 29.85 29.90 29.75 31.15 8,692,171 264,073,157 30.381 4.935 4.927 4.935 4.910 5.141 52,665,182 5.0142 1.18%
2015-03-30 0 29.55 29.40 29.55 28.20 29.60 8,529,713 247,837,816 29.056 4.877 4.852 4.877 4.654 4.885 51,680,862 4.7955 7.26%
2015-03-27 0 27.55 27.55 27.60 27.40 28.65 4,353,134 120,435,976 27.666 4.547 4.547 4.555 4.522 4.729 26,375,298 4.5662 -3.50%
2015-03-26 0 28.55 28.50 28.55 28.20 28.95 3,066,774 87,777,343 28.622 4.712 4.704 4.712 4.654 4.778 18,581,343 4.7240 0.00%
2015-03-25 0 28.55 28.45 28.60 28.05 28.85 6,430,305 182,800,116 28.428 4.712 4.696 4.720 4.630 4.762 38,960,714 4.6919 1.24%
2015-03-24 0 28.20 28.15 28.25 28.15 29.20 3,525,903 100,679,851 28.554 4.654 4.646 4.663 4.646 4.819 21,363,170 4.7128 -3.09%
2015-03-23 0 29.10 29.05 29.10 28.60 29.30 2,081,518 60,307,752 28.973 4.803 4.795 4.803 4.720 4.836 12,611,754 4.7819 1.75%
2015-03-20 0 28.60 28.60 28.90 28.50 29.40 2,759,967 79,260,183 28.718 4.720 4.720 4.770 4.704 4.852 16,722,424 4.7398 -1.72%
2015-03-19 0 29.10 29.00 29.20 28.05 29.20 5,477,699 157,006,463 28.663 4.803 4.786 4.819 4.630 4.819 33,188,949 4.7307 1.75%
2015-03-18 0 28.60 28.45 28.50 28.45 29.50 3,569,699 103,427,129 28.974 4.720 4.696 4.704 4.696 4.869 21,628,526 4.7820 1.06%
2015-03-17 0 28.30 28.30 28.40 28.00 28.65 1,849,991 52,218,610 28.226 4.671 4.671 4.687 4.621 4.729 11,208,950 4.6587 -0.35%
2015-03-16 0 28.40 28.25 28.40 28.20 28.55 1,821,607 51,650,693 28.354 4.687 4.663 4.687 4.654 4.712 11,036,974 4.6798 0.18%
2015-03-13 0 28.35 28.35 28.40 28.20 28.65 1,511,769 42,954,197 28.413 4.679 4.679 4.687 4.654 4.729 9,159,690 4.6895 -0.18%
2015-03-12 0 28.40 28.35 28.40 28.10 28.95 1,383,316 39,195,827 28.335 4.687 4.679 4.687 4.638 4.778 8,381,403 4.6765 0.53%
2015-03-11 0 28.25 28.15 28.25 28.00 28.55 1,720,263 48,622,740 28.265 4.663 4.646 4.663 4.621 4.712 10,422,939 4.6650 0.00%
2015-03-10 0 28.25 28.20 28.25 27.80 28.80 3,635,513 102,483,927 28.190 4.663 4.654 4.663 4.588 4.753 22,027,288 4.6526 -0.53%
2015-03-09 0 28.40 28.35 28.40 27.80 28.65 2,651,485 74,764,906 28.197 4.687 4.679 4.687 4.588 4.729 16,065,140 4.6539 -1.05%
2015-03-06 0 28.70 28.70 28.75 28.35 29.40 2,822,798 81,382,928 28.831 4.737 4.737 4.745 4.679 4.852 17,103,112 4.7584 -0.52%
2015-03-05 0 28.85 28.80 28.90 28.80 29.50 3,038,956 88,385,559 29.084 4.762 4.753 4.770 4.753 4.869 18,412,796 4.8002 -3.67%
2015-03-04 0 29.95 30.00 30.05 29.85 30.55 3,657,476 110,706,604 30.269 4.943 4.951 4.960 4.927 5.042 22,160,360 4.9957 -1.96%
2015-03-03 0 30.55 30.50 30.55 30.45 31.45 1,755,672 54,068,498 30.796 5.042 5.034 5.042 5.026 5.191 10,637,479 5.0828 -2.86%
2015-03-02 0 31.45 31.30 31.60 31.15 32.50 2,869,320 91,191,695 31.782 5.191 5.166 5.215 5.141 5.364 17,384,985 5.2454 -0.16%
2015-02-27 0 31.50 31.45 31.65 31.40 32.00 745,420 23,625,259 31.694 5.199 5.191 5.224 5.182 5.281 4,516,441 5.2309 -0.47%
2015-02-26 0 31.65 31.65 31.75 30.60 32.00 1,995,186 62,872,425 31.512 5.224 5.224 5.240 5.050 5.281 12,088,676 5.2009 1.12%
2015-02-25 0 31.30 31.25 31.30 31.25 32.00 1,125,032 35,452,883 31.513 5.166 5.158 5.166 5.158 5.281 6,816,481 5.2011 -0.63%
2015-02-24 0 31.50 31.45 31.60 31.45 32.00 789,349 24,962,550 31.624 5.199 5.191 5.215 5.191 5.281 4,782,604 5.2194 -0.94%
2015-02-23 0 31.80 31.75 31.85 31.00 32.10 1,023,034 32,351,463 31.623 5.248 5.240 5.257 5.116 5.298 6,198,483 5.2193 -0.47%
2015-02-18 0 31.95 31.95 32.00 31.40 32.15 487,410 15,521,315 31.844 5.273 5.273 5.281 5.182 5.306 2,953,179 5.2558 0.16%
2015-02-17 0 31.90 31.75 31.90 31.15 32.15 1,181,663 37,691,538 31.897 5.265 5.240 5.265 5.141 5.306 7,159,603 5.2645 0.95%
2015-02-16 0 31.60 31.50 31.60 31.10 31.80 809,600 25,397,069 31.370 5.215 5.199 5.215 5.133 5.248 4,905,303 5.1775 0.48%
2015-02-13 0 31.45 31.30 31.55 30.75 31.50 882,385 27,634,196 31.318 5.191 5.166 5.207 5.075 5.199 5,346,302 5.1688 1.78%
2015-02-12 0 30.90 30.85 31.00 30.60 31.30 1,525,040 47,257,190 30.988 5.100 5.092 5.116 5.050 5.166 9,240,098 5.1144 0.00%
2015-02-11 0 30.90 30.80 30.95 30.80 31.30 575,774 17,814,333 30.940 5.100 5.083 5.108 5.083 5.166 3,488,570 5.1065 -0.32%
2015-02-10 0 31.00 31.00 31.15 30.50 31.30 685,120 21,267,113 31.041 5.116 5.116 5.141 5.034 5.166 4,151,088 5.1233 1.47%
2015-02-09 0 30.55 30.55 30.70 30.10 30.90 730,550 22,327,526 30.563 5.042 5.042 5.067 4.968 5.100 4,426,345 5.0442 -1.61%
2015-02-06 0 31.05 31.00 31.05 30.40 31.20 1,215,915 37,611,945 30.933 5.125 5.116 5.125 5.017 5.149 7,367,134 5.1054 -0.16%
2015-02-05 0 31.10 31.05 31.10 30.70 31.50 2,054,853 63,748,709 31.023 5.133 5.125 5.133 5.067 5.199 12,450,193 5.1203 2.13%
2015-02-04 0 30.45 30.40 30.50 30.35 31.45 1,320,214 40,750,012 30.866 5.026 5.017 5.034 5.009 5.191 7,999,073 5.0943 -2.25%
2015-02-03 0 31.15 31.05 31.15 30.15 31.15 992,000 30,452,400 30.698 5.141 5.125 5.141 4.976 5.141 6,010,450 5.0666 2.98%
2015-02-02 0 30.25 30.10 30.25 30.00 30.50 1,450,191 43,687,577 30.125 4.993 4.968 4.993 4.951 5.034 8,786,594 4.9721 -1.79%
2015-01-30 0 30.80 30.75 30.90 30.60 31.10 2,278,257 70,091,689 30.765 5.083 5.075 5.100 5.050 5.133 13,803,780 5.0777 0.00%
2015-01-29 0 30.80 30.85 30.95 30.40 31.55 1,797,544 55,230,823 30.726 5.083 5.092 5.108 5.017 5.207 10,891,178 5.0712 -2.99%
2015-01-28 0 31.75 31.70 31.80 31.70 32.20 1,195,934 38,185,375 31.929 5.240 5.232 5.248 5.232 5.314 7,246,070 5.2698 -0.78%
2015-01-27 0 32.00 32.00 32.15 31.45 32.70 1,845,727 58,991,078 31.961 5.281 5.281 5.306 5.191 5.397 11,183,115 5.2750 -1.54%
2015-01-26 0 32.50 32.45 32.50 31.90 32.75 982,555 31,867,981 32.434 5.364 5.356 5.364 5.265 5.405 5,953,224 5.3531 0.15%
2015-01-23 0 32.45 32.35 32.50 32.00 33.00 2,180,644 70,963,544 32.542 5.356 5.339 5.364 5.281 5.447 13,212,351 5.3710 1.72%
2015-01-22 0 31.90 31.90 31.95 31.75 32.70 1,549,000 50,033,510 32.301 5.265 5.265 5.273 5.240 5.397 9,385,270 5.3311 0.16%
2015-01-21 0 31.85 31.85 31.95 31.05 32.15 877,730 27,959,086 31.854 5.257 5.257 5.273 5.125 5.306 5,318,097 5.2573 2.08%
2015-01-20 0 31.20 31.15 31.20 30.60 31.75 1,225,356 38,402,001 31.339 5.149 5.141 5.149 5.050 5.240 7,424,336 5.1724 1.79%
2015-01-19 0 30.65 30.50 30.70 30.20 31.50 2,139,406 66,329,140 31.004 5.059 5.034 5.067 4.984 5.199 12,962,493 5.1170 -3.01%
2015-01-16 0 31.60 31.55 31.65 31.10 32.35 1,636,539 51,820,949 31.665 5.215 5.207 5.224 5.133 5.339 9,915,661 5.2262 -4.24%
2015-01-15 0 33.00 32.95 33.10 31.80 33.45 2,281,042 74,950,657 32.858 5.447 5.438 5.463 5.248 5.521 13,820,655 5.4231 3.61%
2015-01-14 0 31.85 31.75 31.85 31.65 32.30 829,851 26,469,282 31.896 5.257 5.240 5.257 5.224 5.331 5,028,002 5.2644 -0.31%
2015-01-13 0 31.95 31.90 32.05 31.70 32.35 749,162 24,061,388 32.118 5.273 5.265 5.290 5.232 5.339 4,539,114 5.3009 0.00%
2015-01-12 0 31.95 31.90 31.95 31.35 32.45 1,158,700 36,776,255 31.739 5.273 5.265 5.273 5.174 5.356 7,020,472 5.2384 0.16%
2015-01-09 0 31.90 31.85 31.90 31.80 32.95 1,500,055 48,561,846 32.373 5.265 5.257 5.265 5.248 5.438 9,088,716 5.3431 -0.78%
2015-01-08 0 32.15 32.05 32.20 31.85 32.50 1,137,355 36,532,048 32.120 5.306 5.290 5.314 5.257 5.364 6,891,145 5.3013 1.26%
2015-01-07 0 31.75 31.70 31.85 31.50 33.20 4,658,040 149,789,113 32.157 5.240 5.232 5.257 5.199 5.480 28,222,699 5.3074 -2.01%
2015-01-06 0 32.40 32.40 32.60 31.95 33.05 2,608,051 84,354,874 32.344 5.347 5.347 5.380 5.273 5.455 15,801,976 5.3382 -0.31%
2015-01-05 0 32.50 32.45 32.65 32.30 33.40 2,218,355 72,717,202 32.780 5.364 5.356 5.389 5.331 5.513 13,440,839 5.4102 -2.55%
2015-01-02 0 33.35 33.35 33.40 32.25 33.55 1,300,463 43,191,075 33.212 5.504 5.504 5.513 5.323 5.537 7,879,403 5.4815 1.99%
2014-12-31 0 32.70 32.60 32.80 32.25 32.90 528,034 17,235,110 32.640 5.397 5.380 5.414 5.323 5.430 3,199,317 5.3871 1.08%
2014-12-30 0 32.35 32.25 32.30 32.00 33.75 2,069,054 67,157,010 32.458 5.339 5.323 5.331 5.281 5.570 12,536,236 5.3570 -3.29%
2014-12-29 0 33.45 33.45 33.50 33.35 34.50 587,434 19,885,777 33.852 5.521 5.521 5.529 5.504 5.694 3,559,217 5.5871 0.90%
2014-12-24 0 33.15 33.10 33.15 32.85 33.90 362,112 12,141,996 33.531 5.471 5.463 5.471 5.422 5.595 2,194,008 5.5342 -0.60%
2014-12-23 0 33.35 33.25 33.35 32.70 34.15 1,969,060 65,711,947 33.372 5.504 5.488 5.504 5.397 5.636 11,930,380 5.5080 -0.89%
2014-12-22 0 33.65 33.50 33.70 32.70 33.90 3,358,820 112,366,388 33.454 5.554 5.529 5.562 5.397 5.595 20,350,827 5.5215 2.12%
2014-12-19 0 32.95 32.95 33.00 31.65 33.50 2,484,864 81,679,741 32.871 5.438 5.438 5.447 5.224 5.529 15,055,596 5.4252 3.29%
2014-12-18 0 31.90 31.80 31.90 31.10 32.20 2,143,997 68,135,370 31.780 5.265 5.248 5.265 5.133 5.314 12,990,310 5.2451 1.43%
2014-12-17 0 31.45 31.35 31.45 31.35 32.15 1,829,099 57,922,448 31.667 5.191 5.174 5.191 5.174 5.306 11,082,367 5.2265 -0.32%
2014-12-16 0 31.55 31.40 31.65 30.85 32.15 2,131,055 67,295,395 31.578 5.207 5.182 5.224 5.092 5.306 12,911,895 5.2119 0.64%
2014-12-15 0 31.35 31.25 31.35 30.70 31.85 2,052,136 63,837,631 31.108 5.174 5.158 5.174 5.067 5.257 12,433,731 5.1342 -1.57%
2014-12-12 0 31.85 31.85 31.95 31.50 32.45 1,754,753 56,035,495 31.934 5.257 5.257 5.273 5.199 5.356 10,631,911 5.2705 -0.62%
2014-12-11 0 32.05 32.05 32.10 31.15 33.45 3,214,706 104,615,943 32.543 5.290 5.290 5.298 5.141 5.521 19,477,652 5.3711 -2.14%
2014-12-10 0 32.75 32.65 32.80 31.15 33.00 4,715,543 153,243,792 32.498 5.405 5.389 5.414 5.141 5.447 28,571,105 5.3636 0.77%
2014-12-09 0 32.50 32.45 32.50 30.55 33.95 9,131,514 301,041,164 32.967 5.364 5.356 5.364 5.042 5.603 55,327,127 5.4411 3.34%
2014-12-08 0 31.45 31.30 31.45 30.50 33.05 6,318,274 199,534,611 31.581 5.191 5.166 5.191 5.034 5.455 38,281,927 5.2122 1.62%
2014-12-05 0 30.95 30.80 31.00 30.30 31.25 1,997,570 61,760,242 30.918 5.108 5.083 5.116 5.001 5.158 12,103,120 5.1028 0.65%
2014-12-04 0 30.75 30.70 30.85 30.15 31.10 2,976,023 91,697,297 30.812 5.075 5.067 5.092 4.976 5.133 18,031,490 5.0854 2.50%
2014-12-03 0 30.00 30.00 30.15 29.95 31.05 2,005,771 61,518,626 30.671 4.951 4.951 4.976 4.943 5.125 12,152,809 5.0621 -0.99%
2014-12-02 0 30.30 30.25 30.30 29.35 30.70 4,851,386 146,750,462 30.249 5.001 4.993 5.001 4.844 5.067 29,394,167 4.9925 2.71%
2014-12-01 0 29.50 29.45 29.50 29.05 30.35 5,781,317 172,866,453 29.901 4.869 4.861 4.869 4.795 5.009 35,028,546 4.9350 0.34%
2014-11-28 0 29.40 29.35 29.50 29.20 29.80 1,139,413 33,604,136 29.492 4.852 4.844 4.869 4.819 4.918 6,903,614 4.8676 -0.51%
2014-11-27 0 29.55 29.55 29.60 29.35 30.05 734,890 21,767,562 29.620 4.877 4.877 4.885 4.844 4.960 4,452,641 4.8887 -0.67%
2014-11-26 0 29.75 29.85 29.90 28.70 30.00 1,992,977 58,965,583 29.587 4.910 4.927 4.935 4.737 4.951 12,075,291 4.8832 1.88%
2014-11-25 0 29.20 29.20 29.45 28.55 29.65 1,675,562 49,162,949 29.341 4.819 4.819 4.861 4.712 4.894 10,152,099 4.8426 0.69%
2014-11-24 0 29.00 28.90 29.00 28.80 29.45 4,432,345 128,935,951 29.090 4.786 4.770 4.786 4.753 4.861 26,855,231 4.8011 1.40%
2014-11-21 0 28.60 28.60 28.70 28.20 28.85 1,937,213 55,207,828 28.499 4.720 4.720 4.737 4.654 4.762 11,737,422 4.7036 -0.52%
2014-11-20 0 28.75 28.65 28.75 28.60 29.60 1,185,200 34,153,055 28.816 4.745 4.729 4.745 4.720 4.885 7,181,034 4.7560 -0.69%
2014-11-19 0 28.95 28.90 29.05 28.85 29.40 1,538,035 44,680,151 29.050 4.778 4.770 4.795 4.762 4.852 9,318,833 4.7946 -0.34%
2014-11-18 0 29.05 29.00 29.10 28.80 29.65 2,270,183 65,987,526 29.067 4.795 4.786 4.803 4.753 4.894 13,754,861 4.7974 -1.19%
2014-11-17 0 29.40 29.45 29.50 29.25 30.50 1,470,601 43,525,560 29.597 4.852 4.861 4.869 4.828 5.034 8,910,256 4.8849 -2.33%
2014-11-14 0 30.10 30.05 30.10 29.65 30.55 2,103,480 62,939,489 29.922 4.968 4.960 4.968 4.894 5.042 12,744,820 4.9384 -1.15%
2014-11-13 0 30.45 30.30 30.45 29.55 30.55 3,600,661 109,445,772 30.396 5.026 5.001 5.026 4.877 5.042 21,816,123 5.0167 2.01%
2014-11-12 0 29.85 29.80 29.95 29.55 30.00 2,466,182 73,522,755 29.812 4.927 4.918 4.943 4.877 4.951 14,942,403 4.9204 0.17%
2014-11-11 0 29.80 29.75 29.80 29.55 30.15 3,335,090 99,684,800 29.890 4.918 4.910 4.918 4.877 4.976 20,207,049 4.9332 -0.17%
2014-11-10 0 29.85 29.85 29.90 29.50 30.25 5,948,407 176,960,150 29.749 4.927 4.927 4.935 4.869 4.993 36,040,932 4.9100 1.88%
2014-11-07 0 29.30 29.25 29.30 29.00 29.90 6,088,106 179,186,190 29.432 4.836 4.828 4.836 4.786 4.935 36,887,357 4.8577 -0.34%
2014-11-06 0 29.40 29.35 29.45 28.85 30.05 2,474,205 72,281,106 29.214 4.852 4.844 4.861 4.762 4.960 14,991,014 4.8216 -1.18%
2014-11-05 0 29.75 29.70 29.80 29.55 30.35 1,868,515 55,765,822 29.845 4.910 4.902 4.918 4.877 5.009 11,321,186 4.9258 -1.49%
2014-11-04 0 30.20 30.30 30.35 28.80 30.30 3,803,672 113,299,265 29.787 4.984 5.001 5.009 4.753 5.001 23,046,150 4.9162 2.55%
2014-11-03 0 29.45 29.35 29.50 29.20 29.80 685,388 20,218,777 29.500 4.861 4.844 4.869 4.819 4.918 4,152,712 4.8688 -1.01%
2014-10-31 0 29.75 29.75 29.90 29.45 30.25 1,807,540 54,077,485 29.918 4.910 4.910 4.935 4.861 4.993 10,951,743 4.9378 0.68%
2014-10-30 0 29.55 29.50 29.60 29.40 29.85 1,322,515 39,146,069 29.600 4.877 4.869 4.885 4.852 4.927 8,013,015 4.8853 -0.34%
2014-10-29 0 29.65 29.60 29.70 28.95 29.70 3,094,566 91,319,324 29.510 4.894 4.885 4.902 4.778 4.902 18,749,733 4.8704 4.04%
2014-10-28 0 28.50 28.45 28.50 27.10 28.70 4,347,995 121,989,419 28.056 4.704 4.696 4.704 4.473 4.737 26,344,161 4.6306 1.42%
2014-10-27 0 28.10 28.05 28.15 27.65 28.80 1,916,878 54,148,479 28.248 4.638 4.630 4.646 4.564 4.753 11,614,213 4.6623 -1.06%
2014-10-24 0 28.40 28.30 28.40 28.20 28.80 660,851 18,805,038 28.456 4.687 4.671 4.687 4.654 4.753 4,004,044 4.6965 -0.70%
2014-10-23 0 28.60 28.55 28.70 28.10 28.70 1,047,800 29,832,057 28.471 4.720 4.712 4.737 4.638 4.737 6,348,538 4.6990 0.18%
2014-10-22 0 28.55 28.50 28.55 28.30 28.70 1,713,301 48,798,408 28.482 4.712 4.704 4.712 4.671 4.737 10,380,756 4.7009 1.96%
2014-10-21 0 28.00 27.95 28.00 27.90 28.65 1,893,674 53,501,257 28.253 4.621 4.613 4.621 4.605 4.729 11,473,622 4.6630 0.18%
2014-10-20 0 27.95 27.95 28.15 27.95 28.60 1,372,400 38,736,020 28.225 4.613 4.613 4.646 4.613 4.720 8,315,264 4.6584 0.36%
2014-10-17 0 27.85 27.80 27.90 26.70 28.15 3,471,840 95,609,051 27.538 4.597 4.588 4.605 4.407 4.646 21,035,606 4.5451 0.91%
2014-10-16 0 27.60 27.45 27.65 27.30 27.80 4,080,500 112,751,455 27.632 4.555 4.531 4.564 4.506 4.588 24,723,430 4.5605 -0.54%
2014-10-15 0 27.75 27.75 27.80 27.50 28.30 3,847,200 106,830,069 27.768 4.580 4.580 4.588 4.539 4.671 23,309,883 4.5830 -1.25%
2014-10-14 0 28.10 28.05 28.15 27.65 28.70 1,325,800 37,425,075 28.228 4.638 4.630 4.646 4.564 4.737 8,032,918 4.6590 0.72%
2014-10-13 0 27.90 27.85 27.90 27.70 28.50 3,308,434 92,277,114 27.891 4.605 4.597 4.605 4.572 4.704 20,045,542 4.6034 -1.93%
2014-10-10 0 28.45 28.40 28.45 28.00 28.45 5,920,983 167,943,597 28.364 4.696 4.687 4.696 4.621 4.696 35,874,772 4.6814 -0.52%
2014-10-09 0 28.60 28.50 28.60 28.30 29.10 3,833,102 109,374,201 28.534 4.720 4.704 4.720 4.671 4.803 23,224,464 4.7094 1.42%
2014-10-08 0 28.20 28.20 28.25 27.85 28.50 2,396,000 67,700,500 28.256 4.654 4.654 4.663 4.597 4.704 14,517,176 4.6635 -1.23%
2014-10-07 0 28.55 28.45 28.50 27.85 28.80 3,347,785 94,842,473 28.330 4.712 4.696 4.704 4.597 4.753 20,283,967 4.6757 2.88%
2014-10-06 0 27.75 27.75 27.80 27.75 28.30 2,167,710 60,558,095 27.936 4.580 4.580 4.588 4.580 4.671 13,133,985 4.6108 -0.72%
2014-10-03 0 27.95 27.95 28.05 27.75 28.35 2,986,325 83,477,115 27.953 4.613 4.613 4.630 4.580 4.679 18,093,909 4.6135 -0.36%
2014-09-30 0 28.05 28.05 28.10 27.95 28.70 2,194,285 61,833,149 28.179 4.630 4.630 4.638 4.613 4.737 13,295,001 4.6509 -0.53%
2014-09-29 0 28.20 28.15 28.20 27.80 28.70 3,157,086 88,963,421 28.179 4.654 4.646 4.654 4.588 4.737 19,128,536 4.6508 -1.48%
2014-09-26 0 28.75 28.70 28.75 28.40 28.90 1,721,526 49,295,371 28.635 4.724 4.716 4.724 4.667 4.749 10,476,396 4.7054 0.17%
2014-09-25 0 28.70 28.60 28.70 28.35 29.15 2,770,846 79,515,423 28.697 4.716 4.700 4.716 4.659 4.790 16,862,062 4.7156 -0.52%
2014-09-24 0 28.85 28.80 28.85 28.15 29.30 3,222,537 92,670,670 28.757 4.741 4.733 4.741 4.626 4.815 19,610,841 4.7255 1.76%
2014-09-23 0 28.35 28.30 28.35 28.10 28.95 3,379,947 95,959,731 28.391 4.659 4.650 4.659 4.618 4.757 20,568,764 4.6653 0.35%
2014-09-22 0 28.25 28.20 28.30 28.05 28.55 2,653,144 75,013,457 28.273 4.642 4.634 4.650 4.609 4.691 16,145,784 4.6460 -1.22%
2014-09-19 0 28.60 28.50 28.65 28.25 29.05 2,724,311 78,278,498 28.733 4.700 4.683 4.708 4.642 4.774 16,578,872 4.7216 0.35%
2014-09-18 0 28.50 28.50 28.55 27.95 28.85 2,659,662 75,884,743 28.532 4.683 4.683 4.691 4.593 4.741 16,185,449 4.6885 -0.52%
2014-09-17 0 28.65 28.60 28.65 28.45 29.35 4,290,331 123,228,573 28.722 4.708 4.700 4.708 4.675 4.823 26,108,932 4.7198 -1.38%
2014-09-16 0 29.05 29.00 29.05 29.00 29.50 1,196,712 34,956,625 29.211 4.774 4.765 4.774 4.765 4.848 7,282,625 4.8000 -1.19%
2014-09-15 0 29.40 29.40 29.45 29.10 29.85 2,645,345 77,956,845 29.469 4.831 4.831 4.839 4.782 4.905 16,098,323 4.8425 0.17%
2014-09-12 0 29.35 29.30 29.40 29.10 30.30 3,978,796 117,933,656 29.641 4.823 4.815 4.831 4.782 4.979 24,213,077 4.8707 0.69%
2014-09-11 0 29.15 29.10 29.20 29.10 30.60 5,956,005 176,980,001 29.715 4.790 4.782 4.798 4.782 5.028 36,245,439 4.8828 -4.27%
2014-09-10 0 30.45 30.40 30.45 30.10 31.30 3,063,140 93,419,738 30.498 5.004 4.995 5.004 4.946 5.143 18,640,826 5.0116 -2.25%
2014-09-08 0 31.15 31.10 31.15 30.95 31.35 1,682,505 52,435,701 31.165 5.119 5.110 5.119 5.086 5.152 10,238,932 5.1212 0.65%
2014-09-05 0 30.95 30.90 31.00 30.85 32.40 4,220,836 131,793,973 31.225 5.086 5.078 5.094 5.069 5.324 25,686,018 5.1310 -2.98%
2014-09-04 0 31.90 31.80 31.95 31.45 32.00 4,380,275 139,134,455 31.764 5.242 5.226 5.250 5.168 5.258 26,656,289 5.2196 -0.31%
2014-09-03 0 32.00 32.00 32.10 30.95 32.30 3,131,145 99,355,590 31.731 5.258 5.258 5.275 5.086 5.308 19,054,672 5.2142 2.73%
2014-09-02 0 31.15 31.10 31.15 30.50 31.55 3,178,047 98,152,901 30.885 5.119 5.110 5.119 5.012 5.184 19,340,096 5.0751 -0.16%
2014-09-01 0 31.20 31.20 31.25 30.95 32.00 2,290,878 71,779,198 31.333 5.127 5.127 5.135 5.086 5.258 13,941,204 5.1487 -0.64%
2014-08-29 0 31.40 31.30 31.45 31.25 32.10 2,711,464 85,271,855 31.449 5.160 5.143 5.168 5.135 5.275 16,500,692 5.1678 -1.26%
2014-08-28 0 31.80 31.75 31.90 31.75 32.50 3,243,105 103,789,482 32.003 5.226 5.217 5.242 5.217 5.341 19,736,008 5.2589 -0.78%
2014-08-27 0 32.05 32.05 32.10 32.00 32.95 2,737,200 88,839,340 32.456 5.267 5.267 5.275 5.258 5.414 16,657,309 5.3334 -1.38%
2014-08-26 0 32.50 32.40 32.50 32.05 32.65 1,746,600 56,565,215 32.386 5.341 5.324 5.341 5.267 5.365 10,628,984 5.3218 0.00%
2014-08-25 0 32.50 32.45 32.55 32.30 33.15 1,361,656 44,340,894 32.564 5.341 5.332 5.349 5.308 5.447 8,286,396 5.3510 -1.07%
2014-08-22 0 32.85 32.80 32.85 31.80 33.20 2,425,955 79,663,557 32.838 5.398 5.390 5.398 5.226 5.456 14,763,218 5.3961 -1.20%
2014-08-21 0 33.25 33.20 33.25 33.10 33.90 2,716,800 90,642,200 33.364 5.464 5.456 5.464 5.439 5.571 16,533,164 5.4824 -2.06%
2014-08-20 0 33.95 33.95 34.00 33.70 34.45 1,571,755 53,415,509 33.985 5.579 5.579 5.587 5.538 5.661 9,564,960 5.5845 -0.73%
2014-08-19 0 34.20 34.15 34.20 33.55 34.40 2,649,398 90,291,553 34.080 5.620 5.612 5.620 5.513 5.653 16,122,987 5.6002 0.88%
2014-08-18 0 33.90 33.80 33.90 33.30 34.15 2,097,640 70,627,040 33.670 5.571 5.554 5.571 5.472 5.612 12,765,248 5.5328 -0.88%
2014-08-15 0 34.20 34.15 34.25 33.95 34.40 3,100,948 105,884,899 34.146 5.620 5.612 5.628 5.579 5.653 18,870,908 5.6110 0.15%
2014-08-14 0 34.15 34.10 34.15 33.90 34.85 2,681,559 91,803,842 34.235 5.612 5.603 5.612 5.571 5.727 16,318,704 5.6257 -2.01%
2014-08-13 0 34.85 34.80 34.90 34.00 34.90 2,282,263 78,838,945 34.544 5.727 5.718 5.735 5.587 5.735 13,888,777 5.6764 1.60%
2014-08-12 0 34.30 34.15 34.40 33.95 34.55 2,453,999 83,917,625 34.196 5.636 5.612 5.653 5.579 5.677 14,933,881 5.6193 0.73%
2014-08-11 0 34.05 34.05 34.15 33.95 34.30 3,470,051 118,236,256 34.073 5.595 5.595 5.612 5.579 5.636 21,117,094 5.5991 0.74%
2014-08-08 0 33.80 33.75 33.80 33.75 34.05 2,952,140 99,847,726 33.822 5.554 5.546 5.554 5.546 5.595 17,965,332 5.5578 0.00%
2014-08-07 0 33.80 33.80 33.85 33.50 34.15 3,065,104 103,828,291 33.874 5.554 5.554 5.562 5.505 5.612 18,652,778 5.5664 -0.15%
2014-08-06 0 33.85 33.85 33.90 33.15 34.00 2,981,204 100,611,286 33.749 5.562 5.562 5.571 5.447 5.587 18,142,202 5.5457 -0.29%
2014-08-05 0 33.95 33.95 34.00 33.45 34.50 2,696,387 91,560,430 33.957 5.579 5.579 5.587 5.497 5.669 16,408,940 5.5799 -0.15%
2014-08-04 0 34.00 33.90 34.00 33.00 34.30 2,184,941 74,263,486 33.989 5.587 5.571 5.587 5.423 5.636 13,296,521 5.5852 1.49%
2014-08-01 0 33.50 33.45 33.50 33.35 34.10 2,680,367 90,421,508 33.735 5.505 5.497 5.505 5.480 5.603 16,311,450 5.5434 -1.47%
2014-07-31 0 34.00 33.95 34.00 33.50 34.45 3,572,612 121,248,750 33.938 5.587 5.579 5.587 5.505 5.661 21,741,232 5.5769 -1.02%
2014-07-30 0 34.35 34.30 34.35 33.90 34.55 4,481,640 153,908,304 34.342 5.645 5.636 5.645 5.571 5.677 27,273,148 5.6432 0.26%
2014-07-29 0 34.45 34.40 34.45 34.20 34.60 2,503,495 86,194,453 34.430 5.630 5.622 5.630 5.589 5.654 15,319,090 5.6266 -0.14%
2014-07-28 0 34.50 34.45 34.50 33.65 34.80 3,375,536 116,299,772 34.454 5.638 5.630 5.638 5.499 5.687 20,655,179 5.6305 2.22%
2014-07-25 0 33.75 33.80 33.85 33.45 34.10 3,678,270 123,718,087 33.635 5.516 5.524 5.532 5.467 5.573 22,507,633 5.4967 0.15%
2014-07-24 0 33.70 33.60 33.65 32.70 34.10 5,571,980 186,936,783 33.549 5.507 5.491 5.499 5.344 5.573 34,095,399 5.4828 1.97%
2014-07-23 0 33.05 32.90 33.05 31.95 33.10 4,013,121 131,895,789 32.866 5.401 5.377 5.401 5.221 5.409 24,556,614 5.3711 3.93%
2014-07-22 0 31.80 31.75 31.80 31.25 32.00 1,945,163 61,849,028 31.796 5.197 5.189 5.197 5.107 5.230 11,902,611 5.1963 2.42%
2014-07-21 0 31.05 30.95 31.05 30.95 31.60 1,082,086 33,920,643 31.347 5.074 5.058 5.074 5.058 5.164 6,621,372 5.1229 -0.32%
2014-07-18 0 31.15 31.10 31.25 30.55 31.45 2,031,200 63,304,186 31.166 5.091 5.082 5.107 4.993 5.140 12,429,078 5.0932 0.48%
2014-07-17 0 31.00 30.95 31.05 30.80 31.55 1,472,396 45,910,525 31.181 5.066 5.058 5.074 5.033 5.156 9,009,711 5.0957 1.14%
2014-07-16 0 30.65 30.65 30.70 30.60 31.25 1,852,815 57,079,370 30.807 5.009 5.009 5.017 5.001 5.107 11,337,526 5.0346 -0.65%
2014-07-15 0 30.85 30.80 30.90 30.75 31.80 2,939,061 91,747,985 31.217 5.042 5.033 5.050 5.025 5.197 17,984,353 5.1015 0.49%
2014-07-14 0 30.70 30.65 30.70 30.15 31.20 2,071,800 63,598,630 30.697 5.017 5.009 5.017 4.927 5.099 12,677,513 5.0166 0.16%
2014-07-11 0 30.65 30.60 30.65 30.00 30.80 1,209,216 36,951,013 30.558 5.009 5.001 5.009 4.903 5.033 7,399,291 4.9939 0.66%
2014-07-10 0 30.45 30.40 30.50 29.75 30.85 966,640 29,301,434 30.313 4.976 4.968 4.984 4.862 5.042 5,914,949 4.9538 0.33%
2014-07-09 0 30.35 30.30 30.35 30.10 30.75 1,424,515 43,226,590 30.345 4.960 4.952 4.960 4.919 5.025 8,716,723 4.9590 -1.14%
2014-07-08 0 30.70 30.70 30.75 30.65 32.05 2,139,619 66,035,262 30.863 5.017 5.017 5.025 5.009 5.238 13,092,503 5.0437 -3.00%
2014-07-07 0 31.65 31.50 31.65 31.35 31.90 1,842,168 58,151,480 31.567 5.172 5.148 5.172 5.123 5.213 11,272,376 5.1588 0.64%
2014-07-04 0 31.45 31.45 31.50 30.80 31.50 2,548,796 79,708,026 31.273 5.140 5.140 5.148 5.033 5.148 15,596,290 5.1107 2.11%
2014-07-03 0 30.80 30.75 30.80 30.35 31.00 3,044,402 93,787,356 30.806 5.033 5.025 5.033 4.960 5.066 18,628,944 5.0345 0.98%
2014-07-02 0 30.50 30.45 30.50 30.10 30.60 2,884,060 87,636,906 30.387 4.984 4.976 4.984 4.919 5.001 17,647,798 4.9659 1.84%
2014-06-30 0 29.95 29.90 30.10 29.85 30.40 1,414,700 42,509,925 30.049 4.895 4.886 4.919 4.878 4.968 8,656,664 4.9107 -0.66%
2014-06-27 0 30.15 30.10 30.15 29.90 30.55 1,079,807 32,525,419 30.122 4.927 4.919 4.927 4.886 4.993 6,607,427 4.9226 -0.50%
2014-06-26 0 30.30 30.20 30.35 29.75 30.40 2,142,970 64,736,539 30.209 4.952 4.935 4.960 4.862 4.968 13,113,008 4.9368 1.17%
2014-06-25 0 29.95 29.95 30.05 29.85 30.20 2,013,363 60,376,891 29.988 4.895 4.895 4.911 4.878 4.935 12,319,932 4.9007 0.00%
2014-06-24 0 29.95 29.95 30.05 29.80 30.40 4,134,255 123,919,823 29.974 4.895 4.895 4.911 4.870 4.968 25,297,843 4.8984 1.18%
2014-06-23 0 29.60 29.55 29.65 29.50 30.80 1,841,581 54,974,409 29.852 4.837 4.829 4.845 4.821 5.033 11,268,784 4.8785 0.17%
2014-06-20 0 29.55 29.50 29.55 29.35 30.15 1,286,914 38,098,211 29.604 4.829 4.821 4.829 4.796 4.927 7,874,731 4.8380 -0.84%
2014-06-19 0 29.80 29.75 29.80 29.60 30.85 2,894,200 87,045,380 30.076 4.870 4.862 4.870 4.837 5.042 17,709,845 4.9151 -1.97%
2014-06-18 0 30.40 30.35 30.55 30.10 30.80 2,270,907 69,019,519 30.393 4.968 4.960 4.993 4.919 5.033 13,895,865 4.9669 0.33%
2014-06-17 0 30.30 30.30 30.35 30.20 31.40 2,685,264 81,798,800 30.462 4.952 4.952 4.960 4.935 5.131 16,431,349 4.9782 -2.10%
2014-06-16 0 30.95 30.90 30.95 30.10 31.90 5,766,717 176,674,875 30.637 5.058 5.050 5.058 4.919 5.213 35,287,011 5.0068 -0.48%
2014-06-13 0 31.10 31.00 31.10 30.00 31.35 7,573,204 231,069,784 30.511 5.082 5.066 5.082 4.903 5.123 46,341,052 4.9863 6.51%
2014-06-12 1 - - - - - 0 0 - 4.772 - - - - 0 - 0.00%
2014-06-11 0 29.20 29.20 29.25 28.70 29.30 1,856,880 54,190,140 29.183 4.772 4.772 4.780 4.690 4.788 11,362,400 4.7693 0.86%
2014-06-10 0 28.95 28.90 28.95 28.10 29.15 1,823,795 52,467,625 28.768 4.731 4.723 4.731 4.592 4.764 11,159,950 4.7014 2.30%
2014-06-09 0 28.30 28.25 28.30 28.15 29.00 2,683,763 76,228,515 28.404 4.625 4.617 4.625 4.600 4.739 16,422,164 4.6418 -1.57%
2014-06-06 0 28.75 28.70 28.75 28.65 29.60 2,878,635 83,319,290 28.944 4.698 4.690 4.698 4.682 4.837 17,614,602 4.7301 -1.54%
2014-06-05 0 29.20 29.15 29.20 28.95 29.40 2,418,498 70,324,665 29.078 4.772 4.764 4.772 4.731 4.805 14,798,986 4.7520 1.39%
2014-06-04 0 28.80 28.75 28.80 28.75 29.50 952,490 27,458,395 28.828 4.707 4.698 4.707 4.698 4.821 5,828,364 4.7112 -2.04%
2014-06-03 0 29.40 29.30 29.40 28.70 29.60 2,720,920 79,413,569 29.186 4.805 4.788 4.805 4.690 4.837 16,649,531 4.7697 1.55%
2014-05-30 0 28.95 28.75 28.90 28.35 29.05 2,122,779 60,872,631 28.676 4.731 4.698 4.723 4.633 4.747 12,989,457 4.6863 0.35%
2014-05-29 0 28.85 28.70 28.90 28.35 29.20 3,965,744 114,029,340 28.754 4.715 4.690 4.723 4.633 4.772 24,266,710 4.6990 1.23%
2014-05-28 0 28.50 28.35 28.50 27.30 28.50 3,030,300 85,010,202 28.053 4.658 4.633 4.658 4.461 4.658 18,542,652 4.5846 5.36%
2014-05-27 0 27.05 27.05 27.10 27.05 27.80 776,810 21,166,327 27.248 4.421 4.421 4.429 4.421 4.543 4,753,364 4.4529 -2.35%
2014-05-26 0 27.70 27.60 27.70 27.25 27.70 1,143,726 31,541,753 27.578 4.527 4.510 4.527 4.453 4.527 6,998,552 4.5069 1.65%
2014-05-23 0 27.25 27.20 27.30 26.95 27.50 1,326,715 36,184,932 27.274 4.453 4.445 4.461 4.404 4.494 8,118,277 4.4572 0.93%
2014-05-22 0 27.00 26.90 27.00 26.50 27.35 2,680,200 71,898,520 26.826 4.412 4.396 4.412 4.331 4.470 16,400,362 4.3840 0.56%
2014-05-21 0 26.85 26.80 26.85 26.65 27.40 2,719,000 73,374,467 26.986 4.388 4.380 4.388 4.355 4.478 16,637,782 4.4101 0.00%
2014-05-20 0 26.85 26.75 26.90 26.60 27.40 1,743,327 46,901,855 26.904 4.388 4.372 4.396 4.347 4.478 10,667,560 4.3967 -0.19%
2014-05-19 0 26.90 26.75 26.90 26.45 27.25 1,087,874 29,052,513 26.706 4.396 4.372 4.396 4.323 4.453 6,656,790 4.3643 -0.55%
2014-05-16 0 27.05 26.95 27.10 26.60 27.25 1,069,128 28,806,430 26.944 4.421 4.404 4.429 4.347 4.453 6,542,081 4.4033 -0.73%
2014-05-15 0 27.25 27.20 27.25 27.00 27.95 1,582,230 43,412,776 27.438 4.453 4.445 4.453 4.412 4.568 9,681,794 4.4840 -1.27%
2014-05-14 0 27.60 27.60 27.65 26.70 27.70 3,236,794 88,402,071 27.312 4.510 4.510 4.519 4.363 4.527 19,806,206 4.4634 3.95%
2014-05-13 0 26.55 26.50 26.55 26.40 27.20 1,642,555 43,684,045 26.595 4.339 4.331 4.339 4.314 4.445 10,050,928 4.3463 -1.48%
2014-05-12 0 26.95 26.85 26.95 26.00 27.00 3,697,277 97,580,994 26.393 4.404 4.388 4.404 4.249 4.412 22,623,939 4.3132 3.06%
2014-05-09 0 26.15 26.10 26.15 26.05 26.50 3,879,466 101,611,994 26.192 4.274 4.265 4.274 4.257 4.331 23,738,768 4.2804 -0.38%
2014-05-08 0 26.25 26.20 26.25 26.20 27.25 2,709,603 72,021,694 26.580 4.290 4.282 4.290 4.282 4.453 16,580,281 4.3438 -1.50%
2014-05-07 0 26.65 26.60 26.65 26.40 27.70 3,194,162 85,516,557 26.773 4.355 4.347 4.355 4.314 4.527 19,545,337 4.3753 -3.79%
2014-05-05 0 27.70 27.65 27.70 27.30 28.25 856,641 23,746,191 27.720 4.527 4.519 4.527 4.461 4.617 5,241,856 4.5301 -0.72%
2014-05-02 0 27.90 27.85 27.90 27.10 28.45 3,040,810 84,862,177 27.908 4.560 4.551 4.560 4.429 4.649 18,606,964 4.5608 3.33%
2014-04-30 0 27.00 26.95 27.05 26.85 27.75 3,708,081 100,525,603 27.110 4.412 4.404 4.421 4.388 4.535 22,690,049 4.4304 -2.17%
2014-04-29 0 27.60 27.60 27.65 27.45 27.85 2,791,402 77,091,939 27.618 4.510 4.510 4.519 4.486 4.551 17,080,816 4.5134 1.47%
2014-04-28 0 27.20 27.20 27.25 26.75 27.75 4,107,140 112,192,950 27.317 4.445 4.445 4.453 4.372 4.535 25,131,924 4.4642 1.49%
2014-04-25 0 26.80 26.75 26.80 26.65 27.20 2,406,100 64,560,685 26.832 4.380 4.372 4.380 4.355 4.445 14,723,122 4.3850 -0.74%
2014-04-24 0 27.00 26.90 26.95 26.90 27.80 7,139,431 193,902,239 27.159 4.412 4.396 4.404 4.396 4.543 43,686,759 4.4385 -1.64%
2014-04-23 0 27.45 27.45 27.55 27.40 28.60 4,692,415 130,896,782 27.895 4.486 4.486 4.502 4.478 4.674 28,713,269 4.5588 -3.51%
2014-04-22 0 28.45 28.35 28.50 28.10 28.85 3,467,835 98,595,952 28.432 4.649 4.633 4.658 4.592 4.715 21,219,965 4.6464 -0.18%
2014-04-17 0 28.50 28.50 28.60 28.25 28.95 2,471,472 70,554,264 28.547 4.658 4.658 4.674 4.617 4.731 15,123,138 4.6653 -0.87%
2014-04-16 0 28.75 28.70 28.85 28.00 29.00 3,778,600 108,320,850 28.667 4.698 4.690 4.715 4.576 4.739 23,121,561 4.6848 1.77%
2014-04-15 0 28.25 28.20 28.30 28.20 28.70 2,468,030 69,952,304 28.343 4.617 4.609 4.625 4.609 4.690 15,102,076 4.6320 -0.70%
2014-04-14 0 28.45 28.40 28.45 28.30 30.40 3,153,200 91,011,535 28.863 4.649 4.641 4.649 4.625 4.968 19,294,687 4.7169 -3.89%
2014-04-11 0 29.60 29.55 29.60 29.05 30.65 6,870,678 204,396,356 29.749 4.837 4.829 4.837 4.747 5.009 42,042,238 4.8617 -2.79%
2014-04-10 0 30.45 30.40 30.45 29.05 31.10 5,044,459 152,561,482 30.243 4.976 4.968 4.976 4.747 5.082 30,867,455 4.9425 3.75%
2014-04-09 0 29.35 29.35 29.40 28.95 30.20 1,422,451 41,869,093 29.434 4.796 4.796 4.805 4.731 4.935 8,704,093 4.8103 -0.68%
2014-04-08 0 29.55 29.50 29.55 28.25 29.90 2,701,403 79,640,576 29.481 4.829 4.821 4.829 4.617 4.886 16,530,105 4.8179 4.23%
2014-04-07 0 28.35 28.35 28.40 28.20 30.05 2,548,125 72,963,046 28.634 4.633 4.633 4.641 4.609 4.911 15,592,184 4.6795 -4.87%
2014-04-04 0 29.80 29.70 29.85 29.45 30.50 3,281,408 97,576,146 29.736 4.870 4.854 4.878 4.813 4.984 20,079,203 4.8596 -2.13%
2014-04-03 0 30.45 30.35 30.45 30.10 30.50 2,558,340 77,652,943 30.353 4.976 4.960 4.976 4.919 4.984 15,654,691 4.9604 2.18%
2014-04-02 0 29.80 29.75 29.80 29.40 30.25 3,824,481 113,508,407 29.679 4.870 4.862 4.870 4.805 4.944 23,402,310 4.8503 -0.50%
2014-04-01 0 29.95 29.85 30.00 29.40 30.10 3,779,882 112,393,401 29.735 4.895 4.878 4.903 4.805 4.919 23,129,406 4.8593 2.04%
2014-03-31 0 29.35 29.25 29.30 28.70 29.50 1,530,000 44,547,110 29.116 4.796 4.780 4.788 4.690 4.821 9,362,195 4.7582 2.26%
2014-03-28 0 28.70 28.65 28.70 28.00 29.30 1,622,252 46,858,672 28.885 4.690 4.682 4.690 4.576 4.788 9,926,692 4.7205 1.23%
2014-03-27 0 28.35 28.35 28.50 27.95 29.20 1,968,300 56,020,247 28.461 4.633 4.633 4.658 4.568 4.772 12,044,188 4.6512 -2.24%
2014-03-26 0 29.00 28.95 29.00 28.70 29.20 2,782,437 80,660,280 28.989 4.739 4.731 4.739 4.690 4.772 17,025,958 4.7375 0.87%
2014-03-25 0 28.75 28.65 28.70 28.40 29.20 1,414,802 40,649,199 28.731 4.698 4.682 4.690 4.641 4.772 8,657,289 4.6954 0.00%
2014-03-24 0 28.75 28.75 28.80 28.25 29.20 891,332 25,575,619 28.694 4.698 4.698 4.707 4.617 4.772 5,454,133 4.6892 0.17%
2014-03-21 0 28.70 28.70 28.80 27.90 28.80 1,996,400 56,981,211 28.542 4.690 4.690 4.707 4.560 4.707 12,216,134 4.6644 2.14%
2014-03-20 0 28.10 28.00 28.10 27.55 28.60 2,065,155 57,911,809 28.042 4.592 4.576 4.592 4.502 4.674 12,636,852 4.5828 -1.75%
2014-03-19 0 28.60 28.55 28.65 27.55 28.95 5,367,252 149,968,398 27.941 4.674 4.666 4.682 4.502 4.731 32,842,652 4.5663 0.18%
2014-03-18 0 28.55 28.55 28.60 27.50 28.65 4,045,424 114,760,130 28.368 4.666 4.666 4.674 4.494 4.682 24,754,279 4.6360 2.51%
2014-03-17 0 27.85 27.80 27.90 27.35 27.95 4,184,287 116,015,997 27.727 4.551 4.543 4.560 4.470 4.568 25,603,993 4.5312 3.34%
2014-03-14 0 26.95 26.95 27.00 26.30 27.00 2,079,851 55,737,422 26.799 4.404 4.404 4.412 4.298 4.412 12,726,778 4.3795 -0.19%
2014-03-13 0 27.00 27.00 27.05 25.90 27.20 2,813,234 75,591,831 26.870 4.412 4.412 4.421 4.233 4.445 17,214,408 4.3912 2.66%
2014-03-12 0 26.30 26.25 26.30 25.75 26.60 4,173,695 109,894,268 26.330 4.298 4.290 4.298 4.208 4.347 25,539,179 4.3030 0.57%
2014-03-11 0 26.15 26.15 26.30 26.10 26.90 3,569,644 94,486,052 26.469 4.274 4.274 4.298 4.265 4.396 21,842,942 4.3257 -2.24%
2014-03-10 0 26.75 26.75 26.80 26.70 27.90 4,679,705 126,053,863 26.936 4.372 4.372 4.380 4.363 4.560 28,635,496 4.4020 -4.63%
2014-03-07 0 28.05 28.05 28.10 27.60 28.35 2,903,204 81,188,649 27.965 4.584 4.584 4.592 4.510 4.633 17,764,942 4.5702 -0.36%
2014-03-06 0 28.15 28.10 28.20 28.05 29.00 2,245,040 63,462,275 28.268 4.600 4.592 4.609 4.584 4.739 13,737,582 4.6196 -1.75%
2014-03-05 0 28.65 28.60 28.65 28.50 29.40 1,444,789 41,554,960 28.762 4.682 4.674 4.682 4.658 4.805 8,840,781 4.7004 -1.38%
2014-03-04 0 29.05 29.00 29.10 29.00 30.00 3,281,528 95,743,780 29.177 4.747 4.739 4.756 4.739 4.903 20,079,937 4.7681 -0.51%
2014-03-03 0 29.20 29.20 29.30 28.85 30.30 3,060,897 89,807,828 29.340 4.772 4.772 4.788 4.715 4.952 18,729,878 4.7949 -0.34%
2014-02-28 0 29.30 29.20 29.40 28.60 29.80 2,364,297 69,096,943 29.225 4.788 4.772 4.805 4.674 4.870 14,467,326 4.7761 -0.34%
2014-02-27 0 29.40 29.40 29.55 28.85 29.70 2,960,643 86,544,639 29.232 4.805 4.805 4.829 4.715 4.854 18,116,415 4.7771 0.00%
2014-02-26 0 29.40 29.35 29.40 29.35 29.65 4,294,735 126,665,240 29.493 4.805 4.796 4.805 4.796 4.845 26,279,833 4.8199 -0.84%
2014-02-25 0 29.65 29.60 29.65 29.00 30.00 4,607,039 135,794,953 29.476 4.845 4.837 4.845 4.739 4.903 28,190,847 4.8170 1.54%
2014-02-24 0 29.20 29.10 29.25 28.85 29.70 3,179,885 93,949,084 29.545 4.772 4.756 4.780 4.715 4.854 19,457,975 4.8283 -2.18%
2014-02-21 0 29.85 29.80 29.90 29.55 30.50 1,157,972 34,629,483 29.905 4.878 4.870 4.886 4.829 4.984 7,085,725 4.8872 -0.50%
2014-02-20 0 30.00 29.95 30.00 29.75 30.65 2,703,098 81,263,186 30.063 4.903 4.895 4.903 4.862 5.009 16,540,477 4.9130 -0.83%
2014-02-19 0 30.25 30.15 30.25 29.70 30.50 1,142,960 34,438,922 30.131 4.944 4.927 4.944 4.854 4.984 6,993,865 4.9242 0.17%
2014-02-18 0 30.20 30.10 30.20 29.95 30.70 1,155,769 34,870,587 30.171 4.935 4.919 4.935 4.895 5.017 7,072,245 4.9306 -1.47%
2014-02-17 0 30.65 30.65 30.70 30.40 30.80 876,000 26,823,330 30.620 5.009 5.009 5.017 4.968 5.033 5,360,315 5.0041 0.66%
2014-02-14 0 30.45 30.40 30.55 29.75 30.70 1,442,329 43,564,087 30.204 4.976 4.968 4.993 4.862 5.017 8,825,729 4.9360 2.01%
2014-02-13 0 29.85 29.85 29.90 29.60 30.25 1,348,418 40,305,320 29.891 4.878 4.878 4.886 4.837 4.944 8,251,079 4.8849 -2.13%
2014-02-12 0 30.50 30.45 30.50 29.80 30.80 1,482,040 45,298,575 30.565 4.984 4.976 4.984 4.870 5.033 9,068,723 4.9950 0.49%
2014-02-11 0 30.35 30.20 30.35 29.20 30.50 2,334,064 70,416,686 30.169 4.960 4.935 4.960 4.772 4.984 14,282,328 4.9303 2.53%
2014-02-10 0 29.60 29.60 29.75 29.50 30.25 1,469,149 43,814,058 29.823 4.837 4.837 4.862 4.821 4.944 8,989,842 4.8737 -0.17%
2014-02-07 0 29.65 29.50 29.75 29.10 29.90 1,795,760 52,685,581 29.339 4.845 4.821 4.862 4.756 4.886 10,988,402 4.7947 2.24%
2014-02-06 0 29.00 28.95 29.10 28.45 29.15 1,644,238 47,534,674 28.910 4.739 4.731 4.756 4.649 4.764 10,061,226 4.7245 1.58%
2014-02-05 0 28.55 28.55 28.65 28.25 29.80 1,847,330 53,180,023 28.788 4.666 4.666 4.682 4.617 4.870 11,303,963 4.7045 -0.87%
2014-02-04 0 28.80 28.80 28.85 28.05 29.15 2,707,426 77,163,492 28.501 4.707 4.707 4.715 4.584 4.764 16,566,960 4.6577 -2.70%
2014-01-30 0 29.60 29.40 29.65 29.00 29.70 1,227,000 36,166,650 29.476 4.837 4.805 4.845 4.739 4.854 7,508,113 4.8170 -0.34%
2014-01-29 0 29.70 29.65 29.70 29.20 29.95 1,609,015 47,667,117 29.625 4.854 4.845 4.854 4.772 4.895 9,845,694 4.8414 1.02%
2014-01-28 0 29.40 29.35 29.40 28.55 30.50 3,121,760 91,170,379 29.205 4.805 4.796 4.805 4.666 4.984 19,102,303 4.7727 0.34%
2014-01-27 0 29.30 29.35 29.40 28.25 29.50 3,358,854 96,711,031 28.793 4.788 4.796 4.805 4.617 4.821 20,553,101 4.7054 -1.51%
2014-01-24 0 29.75 29.75 29.80 29.30 30.60 5,121,380 153,733,677 30.018 4.862 4.862 4.870 4.788 5.001 31,338,141 4.9056 -1.65%
2014-01-23 0 30.25 30.20 30.30 29.80 30.80 3,822,313 116,015,207 30.352 4.944 4.935 4.952 4.870 5.033 23,389,044 4.9602 1.00%
2014-01-22 0 29.95 29.95 30.00 29.15 30.10 2,812,600 83,633,487 29.735 4.895 4.895 4.903 4.764 4.919 17,210,528 4.8594 2.39%
2014-01-21 0 29.25 29.20 29.30 29.05 29.70 2,084,000 61,226,933 29.380 4.780 4.772 4.788 4.747 4.854 12,752,166 4.8013 1.56%
2014-01-20 0 28.80 28.80 28.85 28.30 29.30 1,355,720 39,083,781 28.829 4.707 4.707 4.715 4.625 4.788 8,295,761 4.7113 -1.54%
2014-01-17 0 29.25 29.15 29.25 28.25 29.65 1,328,828 38,574,348 29.029 4.780 4.764 4.780 4.617 4.845 8,131,207 4.7440 1.39%
2014-01-16 0 28.85 28.85 28.95 28.60 29.70 2,298,200 66,629,925 28.992 4.715 4.715 4.731 4.674 4.854 14,062,873 4.7380 -1.70%
2014-01-15 0 29.35 29.30 29.45 28.80 29.70 2,114,643 61,881,883 29.264 4.796 4.788 4.813 4.707 4.854 12,939,673 4.7823 2.26%
2014-01-14 0 28.70 28.70 28.80 28.15 29.10 1,951,345 56,052,235 28.725 4.690 4.690 4.707 4.600 4.756 11,940,439 4.6943 0.70%
2014-01-13 0 28.50 28.55 28.65 28.00 29.25 3,221,370 92,061,756 28.578 4.658 4.666 4.682 4.576 4.780 19,711,825 4.6704 0.18%
2014-01-10 0 28.45 28.40 28.45 28.05 28.95 4,711,200 133,225,472 28.278 4.649 4.641 4.649 4.584 4.731 28,828,216 4.6214 -3.07%
2014-01-09 0 29.35 29.30 29.40 29.00 30.15 1,881,198 55,589,139 29.550 4.796 4.788 4.805 4.739 4.927 11,511,204 4.8291 -0.84%
2014-01-08 0 29.60 29.50 29.55 29.00 29.85 2,252,200 66,234,096 29.409 4.837 4.821 4.829 4.739 4.878 13,781,395 4.8061 1.02%
2014-01-07 0 29.30 29.20 29.30 28.90 29.90 3,530,579 103,608,138 29.346 4.788 4.772 4.788 4.723 4.886 21,603,900 4.7958 0.17%
2014-01-06 0 29.25 29.20 29.30 29.00 30.30 3,139,163 92,504,025 29.468 4.780 4.772 4.788 4.739 4.952 19,208,794 4.8157 -2.99%
2014-01-03 0 30.15 30.10 30.20 29.75 31.00 4,905,003 147,954,895 30.164 4.927 4.919 4.935 4.862 5.066 30,014,113 4.9295 -3.67%
2014-01-02 0 31.30 31.25 31.35 30.95 31.60 1,211,959 37,814,974 31.202 5.115 5.107 5.123 5.058 5.164 7,416,076 5.0991 0.16%
2013-12-31 0 31.25 31.30 31.40 30.00 31.60 3,627,300 113,599,407 31.318 5.107 5.115 5.131 4.903 5.164 22,195,744 5.1181 -0.79%
2013-12-30 0 31.50 31.40 31.55 31.00 31.65 1,449,375 45,516,313 31.404 5.148 5.131 5.156 5.066 5.172 8,868,844 5.1322 0.16%
2013-12-27 0 31.45 31.40 31.50 30.80 31.60 3,037,750 94,932,220 31.251 5.140 5.131 5.148 5.033 5.164 18,588,239 5.1071 -0.79%
2013-12-24 0 31.70 31.60 31.70 31.35 31.80 445,589 14,075,347 31.588 5.181 5.164 5.181 5.123 5.197 2,726,595 5.1622 1.93%
2013-12-23 0 31.10 31.15 31.20 30.75 31.60 1,948,981 60,596,467 31.091 5.082 5.091 5.099 5.025 5.164 11,925,973 5.0811 0.32%
2013-12-20 0 31.00 30.85 31.20 30.60 32.10 2,582,000 80,091,520 31.019 5.066 5.042 5.099 5.001 5.246 15,799,468 5.0693 -2.52%
2013-12-19 0 31.80 31.80 31.85 31.45 33.60 2,268,475 72,993,869 32.178 5.197 5.197 5.205 5.140 5.491 13,880,983 5.2586 -4.07%
2013-12-18 0 33.15 33.05 33.20 32.80 33.60 1,317,689 43,729,158 33.186 5.417 5.401 5.426 5.360 5.491 8,063,046 5.4234 0.61%
2013-12-17 0 32.95 32.90 32.95 32.85 33.75 2,060,585 68,411,219 33.200 5.385 5.377 5.385 5.368 5.516 12,608,887 5.4256 -0.90%
2013-12-16 0 33.25 33.15 33.35 32.70 33.45 866,640 28,726,725 33.147 5.434 5.417 5.450 5.344 5.467 5,303,041 5.4170 -0.60%
2013-12-13 0 33.45 33.30 33.35 32.85 33.80 2,446,147 81,632,485 33.372 5.467 5.442 5.450 5.368 5.524 14,968,173 5.4537 1.52%
2013-12-12 0 32.95 32.90 33.05 32.60 33.40 2,496,888 82,530,031 33.053 5.385 5.377 5.401 5.328 5.458 15,278,661 5.4017 -1.20%
2013-12-11 0 33.35 33.30 33.40 32.80 33.85 3,258,707 108,348,085 33.249 5.450 5.442 5.458 5.360 5.532 19,940,293 5.4336 -1.77%
2013-12-10 0 33.95 33.90 34.00 33.55 34.45 2,862,893 97,187,780 33.947 5.548 5.540 5.556 5.483 5.630 17,518,275 5.5478 -2.72%
2013-12-09 0 34.90 34.75 34.95 33.95 35.15 4,515,316 156,899,780 34.748 5.703 5.679 5.712 5.548 5.744 27,629,586 5.6787 4.49%
2013-12-06 0 33.40 33.35 33.45 33.30 34.15 1,331,260 44,839,618 33.682 5.458 5.450 5.467 5.442 5.581 8,146,088 5.5044 -1.47%
2013-12-05 0 33.90 33.90 34.00 33.35 34.10 1,122,512 37,877,069 33.743 5.540 5.540 5.556 5.450 5.573 6,868,742 5.5144 -0.44%
2013-12-04 0 34.05 33.95 34.05 33.05 34.60 2,886,699 97,987,210 33.944 5.565 5.548 5.565 5.401 5.654 17,663,946 5.5473 0.15%
2013-12-03 0 34.00 33.95 34.00 33.55 34.15 2,845,770 96,563,160 33.932 5.556 5.548 5.556 5.483 5.581 17,413,498 5.5453 0.29%
2013-12-02 0 33.90 33.80 33.85 33.80 35.05 2,095,653 71,675,991 34.202 5.540 5.524 5.532 5.524 5.728 12,823,471 5.5894 -1.17%
2013-11-29 0 34.30 34.20 34.35 33.90 34.55 1,106,527 37,867,850 34.222 5.605 5.589 5.614 5.540 5.646 6,770,929 5.5927 -0.29%
2013-11-28 0 34.40 34.35 34.50 34.25 35.50 2,413,469 83,693,438 34.678 5.622 5.614 5.638 5.597 5.802 14,768,213 5.6671 0.15%
2013-11-27 0 34.35 34.20 34.45 33.95 34.60 2,442,172 83,519,549 34.199 5.614 5.589 5.630 5.548 5.654 14,943,849 5.5889 -0.58%
2013-11-26 0 34.55 34.50 34.65 33.80 34.65 5,360,771 184,629,538 34.441 5.646 5.638 5.663 5.524 5.663 32,802,994 5.6284 0.88%
2013-11-25 0 34.25 34.20 34.25 34.05 35.20 3,886,852 134,514,546 34.608 5.597 5.589 5.597 5.565 5.752 23,783,964 5.6557 0.74%
2013-11-22 0 34.00 34.00 34.15 33.90 34.60 3,437,404 117,582,515 34.207 5.556 5.556 5.581 5.540 5.654 21,033,755 5.5902 -0.87%
2013-11-21 0 34.30 34.25 34.35 33.50 34.55 3,229,146 109,821,485 34.009 5.605 5.597 5.614 5.475 5.646 19,759,407 5.5579 -0.87%
2013-11-20 0 34.60 34.55 34.70 33.90 34.90 3,598,980 123,544,757 34.328 5.654 5.646 5.671 5.540 5.703 22,022,452 5.6099 1.47%
2013-11-19 0 34.10 34.05 34.15 33.45 34.80 3,569,296 121,093,748 33.927 5.573 5.565 5.581 5.467 5.687 21,840,813 5.5444 1.34%
2013-11-18 0 33.65 33.50 33.65 32.50 33.80 4,537,714 151,409,078 33.367 5.499 5.475 5.499 5.311 5.524 27,766,641 5.4529 4.50%
2013-11-15 0 32.20 32.20 32.25 30.45 32.25 4,015,862 127,406,883 31.726 5.262 5.262 5.270 4.976 5.270 24,573,386 5.1848 5.75%
2013-11-14 0 30.45 30.35 30.55 29.85 30.70 2,371,560 72,335,067 30.501 4.976 4.960 4.993 4.878 5.017 14,511,769 4.9846 2.53%
2013-11-13 0 29.70 29.60 29.70 29.60 31.00 2,350,368 70,397,763 29.952 4.854 4.837 4.854 4.837 5.066 14,382,093 4.8948 -4.19%
2013-11-12 0 31.00 31.05 31.15 30.40 31.30 1,964,660 60,569,558 30.830 5.066 5.074 5.091 4.968 5.115 12,021,914 5.0383 0.32%
2013-11-11 0 30.90 30.90 30.95 30.15 31.10 1,060,400 32,584,536 30.729 5.050 5.050 5.058 4.927 5.082 6,488,674 5.0218 2.15%
2013-11-08 0 30.25 30.25 30.35 30.05 30.75 1,151,705 34,906,259 30.308 4.944 4.944 4.960 4.911 5.025 7,047,377 4.9531 -1.79%
2013-11-07 0 30.80 30.75 30.80 30.20 31.20 813,000 24,970,711 30.714 5.033 5.025 5.033 4.935 5.099 4,974,813 5.0194 -1.28%
2013-11-06 0 31.20 31.15 31.20 31.00 31.70 934,660 29,249,555 31.294 5.099 5.091 5.099 5.066 5.181 5,719,261 5.1142 -0.48%
2013-11-05 0 31.35 31.30 31.40 30.70 31.45 963,933 29,981,260 31.103 5.123 5.115 5.131 5.017 5.140 5,898,384 5.0830 0.32%
2013-11-04 0 31.25 31.15 31.30 31.10 31.65 972,200 30,478,375 31.350 5.107 5.091 5.115 5.082 5.172 5,948,971 5.1233 -0.32%
2013-11-01 0 31.35 31.35 31.40 31.10 31.80 1,977,130 62,438,935 31.581 5.123 5.123 5.131 5.082 5.197 12,098,219 5.1610 0.97%
2013-10-31 0 31.05 31.05 31.20 30.10 31.25 2,802,250 86,545,660 30.884 5.074 5.074 5.099 4.919 5.107 17,147,196 5.0472 1.14%
2013-10-30 0 30.70 30.60 30.80 29.90 30.95 2,282,800 69,500,428 30.445 5.017 5.001 5.033 4.886 5.058 13,968,639 4.9755 2.68%
2013-10-29 0 29.90 29.95 30.05 29.90 31.40 5,141,127 156,179,228 30.378 4.886 4.895 4.911 4.886 5.131 31,458,975 4.9645 -3.86%
2013-10-28 0 31.10 31.00 31.05 31.00 32.30 2,924,380 91,831,797 31.402 5.082 5.066 5.074 5.066 5.279 17,894,519 5.1318 -3.72%
2013-10-25 0 32.30 32.35 32.40 31.85 33.20 1,744,437 56,172,735 32.201 5.279 5.287 5.295 5.205 5.426 10,674,352 5.2624 -1.67%
2013-10-24 0 32.85 32.70 32.90 32.25 33.20 3,289,234 107,640,253 32.725 5.368 5.344 5.377 5.270 5.426 20,127,091 5.3480 0.77%
2013-10-23 0 32.60 32.60 32.65 32.45 33.40 3,505,200 115,286,348 32.890 5.328 5.328 5.336 5.303 5.458 21,448,604 5.3750 -0.15%
2013-10-22 0 32.65 32.55 32.65 32.30 33.80 1,942,850 63,366,427 32.615 5.336 5.319 5.336 5.279 5.524 11,888,457 5.3301 -1.80%
2013-10-21 0 33.25 33.20 33.25 32.30 33.80 3,942,437 129,779,614 32.919 5.434 5.426 5.434 5.279 5.524 24,124,093 5.3797 -0.60%
2013-10-18 0 33.45 33.35 33.50 31.55 33.80 8,648,944 281,216,362 32.515 5.467 5.450 5.475 5.156 5.524 52,923,592 5.3136 8.08%
2013-10-17 0 30.95 30.90 30.95 30.35 31.45 2,617,600 81,092,662 30.980 5.058 5.050 5.058 4.960 5.140 16,017,307 5.0628 -0.80%
2013-10-16 0 31.20 31.15 31.25 30.65 31.25 3,414,169 105,488,666 30.897 5.099 5.091 5.107 5.009 5.107 20,891,578 5.0493 1.63%
2013-10-15 0 30.70 30.70 30.75 30.15 30.90 1,796,029 55,122,677 30.691 5.017 5.017 5.025 4.927 5.050 10,990,048 5.0157 1.49%
2013-10-11 0 30.25 30.15 30.25 30.00 30.50 1,312,050 39,690,905 30.251 4.944 4.927 4.944 4.903 4.984 8,028,541 4.9437 1.68%
2013-10-10 0 29.75 29.75 29.85 29.20 30.45 2,524,408 74,598,149 29.551 4.862 4.862 4.878 4.772 4.976 15,447,058 4.8293 -1.49%
2013-10-09 0 30.20 30.20 30.30 30.00 30.65 2,799,627 84,769,454 30.279 4.935 4.935 4.952 4.903 5.009 17,131,145 4.9483 -1.47%
2013-10-08 0 30.65 30.60 30.65 30.15 30.70 944,575 28,807,097 30.497 5.009 5.001 5.009 4.927 5.017 5,779,931 4.9840 0.16%
2013-10-07 0 30.60 30.50 30.60 30.05 30.95 1,207,100 36,809,441 30.494 5.001 4.984 5.001 4.911 5.058 7,386,343 4.9834 -1.29%
2013-10-04 0 31.00 30.95 31.00 30.55 31.05 2,298,147 71,104,620 30.940 5.066 5.058 5.066 4.993 5.074 14,062,549 5.0563 0.65%
2013-10-03 0 30.80 30.75 30.80 30.55 31.40 2,076,799 64,142,804 30.885 5.033 5.025 5.033 4.993 5.131 12,708,102 5.0474 -0.65%
2013-10-02 0 31.00 30.95 31.00 30.55 31.20 2,391,458 74,032,458 30.957 5.066 5.058 5.066 4.993 5.099 14,633,526 5.0591 2.31%
2013-09-30 0 30.30 30.15 30.45 29.50 30.70 2,658,900 80,138,013 30.140 4.952 4.927 4.976 4.821 5.017 16,270,025 4.9255 -1.30%
2013-09-27 0 30.70 30.65 30.75 30.35 31.05 3,043,656 93,483,825 30.714 5.017 5.009 5.025 4.960 5.074 18,624,379 5.0194 -0.16%
2013-09-26 0 30.75 30.70 30.80 30.50 31.30 1,168,628 35,892,814 30.714 5.025 5.017 5.033 4.984 5.115 7,150,930 5.0193 -0.65%
2013-09-25 0 30.95 30.90 31.05 30.70 31.65 1,989,820 61,854,598 31.086 5.058 5.050 5.074 5.017 5.172 12,175,871 5.0801 0.32%
2013-09-24 0 30.85 30.75 30.90 30.40 31.15 1,096,608 33,784,736 30.808 5.042 5.025 5.050 4.968 5.091 6,710,234 5.0348 -0.64%
2013-09-23 0 31.05 30.85 31.10 30.55 31.35 1,074,912 33,204,135 30.890 5.074 5.042 5.082 4.993 5.123 6,577,474 5.0482 1.14%
2013-09-19 0 30.70 30.65 30.70 30.55 31.70 2,279,749 70,745,455 31.032 5.017 5.009 5.017 4.993 5.181 13,949,970 5.0714 0.00%
2013-09-18 0 30.70 30.60 30.75 30.50 31.20 1,710,947 52,624,578 30.758 5.017 5.001 5.025 4.984 5.099 10,469,424 5.0265 0.58%
2013-09-17 0 30.65 30.65 30.80 30.60 31.70 2,100,240 65,001,209 30.949 4.988 4.988 5.013 4.980 5.159 12,904,463 5.0371 -1.76%
2013-09-16 0 31.20 31.05 31.20 30.65 31.90 1,795,400 55,988,065 31.184 5.078 5.053 5.078 4.988 5.192 11,031,440 5.0753 0.16%
2013-09-13 0 31.15 31.10 31.15 30.75 31.40 3,212,739 99,896,252 31.094 5.070 5.062 5.070 5.005 5.110 19,739,968 5.0606 -1.74%
2013-09-12 0 31.70 31.70 31.75 31.35 32.85 2,544,309 81,708,917 32.114 5.159 5.159 5.167 5.102 5.346 15,632,947 5.2267 -2.16%
2013-09-11 0 32.40 32.30 32.40 31.80 32.50 2,608,642 84,206,878 32.280 5.273 5.257 5.273 5.176 5.289 16,028,227 5.2537 0.47%
2013-09-10 0 32.25 32.10 32.30 31.60 32.70 3,473,330 111,226,074 32.023 5.249 5.224 5.257 5.143 5.322 21,341,112 5.2118 3.04%
2013-09-09 0 31.30 31.25 31.30 30.85 31.30 2,193,095 68,066,595 31.037 5.094 5.086 5.094 5.021 5.094 13,474,990 5.0513 3.13%
2013-09-06 0 30.35 30.30 30.35 29.95 31.00 2,423,555 73,233,304 30.217 4.940 4.931 4.940 4.874 5.045 14,891,000 4.9180 -1.30%
2013-09-05 0 30.75 30.70 30.75 30.20 31.40 3,547,837 108,653,515 30.625 5.005 4.997 5.005 4.915 5.110 21,798,904 4.9844 -0.65%
2013-09-04 0 30.95 30.90 31.00 30.00 31.00 3,406,094 104,315,748 30.626 5.037 5.029 5.045 4.883 5.045 20,927,995 4.9845 1.48%
2013-09-03 0 30.50 30.45 30.50 29.30 30.50 5,094,300 153,642,220 30.160 4.964 4.956 4.964 4.769 4.964 31,300,805 4.9086 4.27%
2013-09-02 0 29.25 29.25 29.30 28.75 29.70 2,006,814 58,348,357 29.075 4.761 4.761 4.769 4.679 4.834 12,330,427 4.7321 4.09%
2013-08-30 0 28.10 28.05 28.15 27.80 28.55 1,655,358 46,698,319 28.210 4.573 4.565 4.581 4.525 4.647 10,170,983 4.5913 -0.18%
2013-08-29 0 28.15 28.10 28.15 27.65 28.45 1,624,819 45,295,313 27.877 4.581 4.573 4.581 4.500 4.630 9,983,343 4.5371 0.18%
2013-08-28 0 28.10 28.10 28.15 28.00 28.50 1,007,000 28,339,875 28.143 4.573 4.573 4.581 4.557 4.638 6,187,290 4.5803 -2.60%
2013-08-27 0 28.85 28.80 28.85 28.25 28.95 1,227,200 35,220,556 28.700 4.695 4.687 4.695 4.598 4.712 7,540,260 4.6710 0.35%
2013-08-26 0 28.75 28.75 28.80 28.30 29.00 2,625,080 74,745,288 28.474 4.679 4.679 4.687 4.606 4.720 16,129,226 4.6342 1.95%
2013-08-23 0 28.20 28.20 28.30 27.90 28.75 2,670,788 75,326,609 28.204 4.590 4.590 4.606 4.541 4.679 16,410,069 4.5903 1.08%
2013-08-22 0 27.90 27.80 27.90 27.50 28.50 3,718,986 103,462,620 27.820 4.541 4.525 4.541 4.476 4.638 22,850,491 4.5278 -1.76%
2013-08-21 0 28.40 28.45 28.50 27.60 28.55 1,427,600 40,257,345 28.199 4.622 4.630 4.638 4.492 4.647 8,771,574 4.5895 1.25%
2013-08-20 0 28.05 28.00 28.05 27.90 29.55 2,923,200 82,709,325 28.294 4.565 4.557 4.565 4.541 4.809 17,960,959 4.6050 -4.75%
2013-08-19 0 29.45 29.40 29.45 28.90 29.55 1,046,255 30,664,511 29.309 4.793 4.785 4.793 4.704 4.809 6,428,484 4.7701 0.51%
2013-08-16 0 29.30 29.25 29.30 28.80 30.00 3,679,639 107,837,193 29.306 4.769 4.761 4.769 4.687 4.883 22,608,732 4.7697 -2.50%
2013-08-15 0 30.05 30.00 30.05 29.55 30.40 6,245,420 187,032,927 29.947 4.891 4.883 4.891 4.809 4.948 38,373,609 4.8740 1.52%
2013-08-13 0 29.60 29.55 29.65 28.50 29.65 4,907,455 143,505,482 29.242 4.817 4.809 4.826 4.638 4.826 30,152,777 4.7593 3.50%
2013-08-12 0 28.60 28.60 28.70 27.05 28.70 3,608,151 101,705,795 28.188 4.655 4.655 4.671 4.402 4.671 22,169,490 4.5876 4.19%
2013-08-09 0 27.45 27.40 27.45 26.80 27.55 3,505,692 95,509,099 27.244 4.468 4.459 4.468 4.362 4.484 21,539,953 4.4340 1.67%
2013-08-08 0 27.00 26.90 27.00 26.45 27.00 2,697,717 72,157,842 26.748 4.394 4.378 4.394 4.305 4.394 16,575,528 4.3533 2.47%
2013-08-07 0 26.35 26.35 26.40 26.15 26.85 2,989,600 79,097,085 26.457 4.289 4.289 4.297 4.256 4.370 18,368,939 4.3060 -2.04%
2013-08-06 0 26.90 26.90 26.95 25.40 26.95 2,390,351 62,493,631 26.144 4.378 4.378 4.386 4.134 4.386 14,686,986 4.2550 1.13%
2013-08-05 0 26.60 26.55 26.60 26.35 27.00 985,690 26,267,557 26.649 4.329 4.321 4.329 4.289 4.394 6,056,355 4.3372 -1.12%
2013-08-02 0 26.90 26.75 26.90 26.05 27.00 3,805,824 101,564,478 26.687 4.378 4.354 4.378 4.240 4.394 23,384,048 4.3433 3.26%
2013-08-01 0 26.05 26.05 26.10 25.90 26.55 2,135,200 55,713,095 26.093 4.240 4.240 4.248 4.215 4.321 13,119,267 4.2467 1.36%
2013-07-31 0 25.70 25.65 25.80 25.25 25.90 1,980,804 50,879,810 25.686 4.183 4.175 4.199 4.110 4.215 12,170,614 4.1805 0.78%
2013-07-30 0 25.50 25.50 25.55 25.10 25.80 3,090,564 78,289,500 25.332 4.150 4.150 4.158 4.085 4.199 18,989,290 4.1228 0.00%
2013-07-29 0 25.50 25.45 25.50 24.65 25.55 4,592,960 114,807,447 24.996 4.150 4.142 4.150 4.012 4.158 28,220,432 4.0682 0.79%
2013-07-26 0 25.30 25.25 25.35 25.00 25.75 3,332,360 84,282,704 25.292 4.118 4.110 4.126 4.069 4.191 20,474,953 4.1164 1.40%
2013-07-25 0 24.95 24.90 25.00 24.65 25.60 2,764,837 69,204,287 25.030 4.061 4.053 4.069 4.012 4.166 16,987,933 4.0737 -2.96%
2013-07-24 0 26.00 25.90 26.00 24.90 26.00 3,676,336 93,629,184 25.468 4.184 4.168 4.184 4.007 4.184 22,842,605 4.0989 3.17%
2013-07-23 0 25.20 25.20 25.25 24.15 25.35 6,228,903 150,680,989 24.191 4.056 4.056 4.064 3.887 4.080 38,702,767 3.8933 6.55%
2013-07-22 0 23.65 23.60 23.75 22.80 23.75 2,378,548 55,485,871 23.328 3.806 3.798 3.822 3.669 3.822 14,778,909 3.7544 0.42%
2013-07-19 0 23.55 23.50 23.60 23.50 24.05 1,675,335 39,733,832 23.717 3.790 3.782 3.798 3.782 3.871 10,409,554 3.8171 -0.84%
2013-07-18 0 23.75 23.75 23.90 23.40 24.30 1,702,400 40,197,975 23.613 3.822 3.822 3.847 3.766 3.911 10,577,720 3.8002 -1.25%
2013-07-17 0 24.05 24.00 24.10 23.85 24.85 1,571,425 38,105,578 24.249 3.871 3.863 3.879 3.838 3.999 9,763,917 3.9027 -2.83%
2013-07-16 0 24.75 24.70 24.85 24.25 25.05 1,869,610 45,913,282 24.558 3.983 3.975 3.999 3.903 4.032 11,616,665 3.9524 -0.60%
2013-07-15 0 24.90 24.70 25.00 24.15 25.10 3,064,819 75,750,785 24.716 4.007 3.975 4.024 3.887 4.040 19,042,996 3.9779 2.05%
2013-07-12 0 24.40 24.35 24.40 24.20 24.70 3,720,924 90,810,181 24.405 3.927 3.919 3.927 3.895 3.975 23,119,649 3.9278 0.83%
2013-07-11 0 24.20 24.15 24.20 22.80 24.40 3,265,800 78,349,633 23.991 3.895 3.887 3.895 3.669 3.927 20,291,774 3.8612 5.45%
2013-07-10 0 22.95 22.85 23.00 22.45 23.20 1,390,000 31,737,825 22.833 3.694 3.678 3.702 3.613 3.734 8,636,648 3.6748 1.10%
2013-07-09 0 22.70 22.70 22.80 22.45 23.10 1,300,354 29,688,745 22.831 3.653 3.653 3.669 3.613 3.718 8,079,641 3.6745 0.44%
2013-07-08 0 22.60 22.60 22.65 22.10 22.95 3,406,600 77,481,341 22.744 3.637 3.637 3.645 3.557 3.694 21,166,623 3.6605 -1.95%
2013-07-05 0 23.05 23.00 23.05 22.60 23.50 4,242,156 96,948,881 22.854 3.710 3.702 3.710 3.637 3.782 26,358,281 3.6781 3.60%
2013-07-04 0 22.25 22.25 22.30 22.20 23.25 2,003,196 45,258,544 22.593 3.581 3.581 3.589 3.573 3.742 12,446,690 3.6362 -1.98%
2013-07-03 0 22.70 22.70 22.75 22.60 24.30 2,815,065 64,625,157 22.957 3.653 3.653 3.661 3.637 3.911 17,491,170 3.6947 -3.20%
2013-07-02 0 23.45 23.45 23.50 22.10 23.75 3,998,540 93,061,064 23.274 3.774 3.774 3.782 3.557 3.822 24,844,593 3.7457 2.40%
2013-06-28 0 22.90 22.80 22.85 22.60 24.35 6,530,276 151,577,109 23.211 3.686 3.669 3.678 3.637 3.919 40,575,322 3.7357 -5.37%
2013-06-27 1 - - - - - 0 0 - 3.895 - - - - 0 - 0.00%
2013-06-26 0 24.20 24.15 24.20 23.30 24.40 2,764,350 66,127,286 23.921 3.895 3.887 3.895 3.750 3.927 17,176,057 3.8500 1.68%
2013-06-25 0 23.80 23.80 23.85 22.15 24.70 5,708,914 132,115,668 23.142 3.830 3.830 3.838 3.565 3.975 35,471,858 3.7245 -0.63%
2013-06-24 0 23.95 23.90 23.95 23.50 25.25 2,140,559 51,350,161 23.989 3.855 3.847 3.855 3.782 4.064 13,300,184 3.8609 -3.62%
2013-06-21 0 24.85 24.80 24.85 24.15 25.30 3,254,715 80,428,672 24.711 3.999 3.991 3.999 3.887 4.072 20,222,899 3.9771 -0.40%
2013-06-20 0 24.95 24.90 25.00 24.70 25.40 2,127,862 52,950,905 24.885 4.016 4.007 4.024 3.975 4.088 13,221,292 4.0050 -1.96%
2013-06-19 0 25.45 25.40 25.50 25.10 26.10 1,421,196 36,123,275 25.418 4.096 4.088 4.104 4.040 4.201 8,830,482 4.0907 -1.55%
2013-06-18 0 25.85 25.80 25.85 25.30 26.30 2,354,731 60,895,336 25.861 4.160 4.152 4.160 4.072 4.233 14,630,924 4.1621 0.39%
2013-06-17 0 25.75 25.70 25.75 25.15 25.95 987,983 25,369,854 25.678 4.144 4.136 4.144 4.048 4.176 6,138,750 4.1327 2.79%
2013-06-14 0 25.05 25.00 25.15 25.00 26.40 3,705,081 94,886,411 25.610 4.032 4.024 4.048 4.024 4.249 23,021,210 4.1217 -2.91%
2013-06-13 0 25.80 25.80 25.85 24.40 26.05 3,207,988 81,628,813 25.445 4.152 4.152 4.160 3.927 4.193 19,932,564 4.0952 1.18%
2013-06-11 0 25.50 25.45 25.55 25.50 26.80 2,476,212 63,593,289 25.682 4.104 4.096 4.112 4.104 4.313 15,385,736 4.1333 -3.23%
2013-06-10 0 26.35 26.35 26.40 25.80 27.55 1,950,600 51,757,718 26.534 4.241 4.241 4.249 4.152 4.434 12,119,890 4.2705 -2.04%
2013-06-07 0 26.90 26.90 26.95 26.70 27.45 1,853,656 50,172,619 27.067 4.329 4.329 4.337 4.297 4.418 11,517,536 4.3562 1.32%
2013-06-06 0 26.55 26.50 26.60 26.50 26.85 2,829,235 75,406,217 26.653 4.273 4.265 4.281 4.265 4.321 17,579,214 4.2895 -3.28%
2013-06-05 0 27.45 27.40 27.50 27.00 28.40 1,927,254 53,081,100 27.542 4.418 4.410 4.426 4.345 4.571 11,974,831 4.4327 -3.35%
2013-06-04 0 28.40 28.35 28.40 27.85 28.55 1,240,271 35,147,662 28.339 4.571 4.563 4.571 4.482 4.595 7,706,320 4.5609 1.79%
2013-06-03 0 27.90 27.80 27.90 27.80 28.90 1,639,211 46,320,084 28.258 4.490 4.474 4.490 4.474 4.651 10,185,100 4.5478 -2.79%
2013-05-31 0 28.70 28.50 29.00 28.40 29.30 2,541,761 73,267,234 28.825 4.619 4.587 4.667 4.571 4.716 15,793,019 4.6392 -1.20%
2013-05-30 0 29.05 29.10 29.20 28.80 30.25 2,190,196 63,855,744 29.155 4.675 4.683 4.700 4.635 4.868 13,608,599 4.6923 -2.84%
2013-05-29 0 29.90 29.80 30.00 29.65 30.95 1,786,078 53,836,814 30.142 4.812 4.796 4.828 4.772 4.981 11,097,646 4.8512 -1.97%
2013-05-28 0 30.50 30.45 30.50 29.60 30.70 1,853,500 56,036,510 30.233 4.909 4.901 4.909 4.764 4.941 11,516,567 4.8657 3.21%
2013-05-27 0 29.55 29.50 29.65 29.15 30.05 1,731,361 51,272,644 29.614 4.756 4.748 4.772 4.691 4.836 10,757,666 4.7661 2.96%
2013-05-24 0 28.70 28.65 28.70 28.55 29.90 3,040,700 87,929,699 28.918 4.619 4.611 4.619 4.595 4.812 18,893,134 4.6541 -3.20%
2013-05-23 0 29.65 29.60 29.65 29.20 30.85 4,483,557 133,013,452 29.667 4.772 4.764 4.772 4.700 4.965 27,858,205 4.7747 -4.20%
2013-05-22 0 30.95 30.85 30.95 30.50 31.70 3,849,620 120,073,441 31.191 4.981 4.965 4.981 4.909 5.102 23,919,291 5.0199 1.14%
2013-05-21 0 30.60 30.55 30.60 29.20 30.75 4,206,800 127,878,715 30.398 4.925 4.917 4.925 4.700 4.949 26,138,599 4.8923 3.55%
2013-05-20 0 29.55 29.40 29.55 29.10 30.25 1,787,729 53,110,244 29.708 4.756 4.732 4.756 4.683 4.868 11,107,904 4.7813 2.07%
2013-05-16 0 28.95 28.90 29.00 28.55 29.60 1,534,099 44,745,516 29.167 4.659 4.651 4.667 4.595 4.764 9,531,996 4.6942 0.35%
2013-05-15 0 28.85 28.85 28.90 28.35 29.35 1,802,100 52,067,128 28.892 4.643 4.643 4.651 4.563 4.724 11,197,197 4.6500 -0.35%
2013-05-14 0 28.95 28.85 28.90 28.65 30.45 4,118,437 119,240,754 28.953 4.659 4.643 4.651 4.611 4.901 25,589,563 4.6597 -3.98%
2013-05-13 0 30.15 30.10 30.25 29.60 30.50 1,946,929 58,741,793 30.172 4.852 4.844 4.868 4.764 4.909 12,097,080 4.8559 -0.50%
2013-05-10 0 30.30 30.25 30.35 29.45 30.40 1,243,845 37,348,562 30.027 4.877 4.868 4.885 4.740 4.893 7,728,527 4.8326 1.17%
2013-05-09 0 29.95 29.95 30.00 29.65 30.40 2,503,164 75,011,392 29.967 4.820 4.820 4.828 4.772 4.893 15,553,200 4.8229 -0.33%
2013-05-08 0 30.05 30.00 30.10 29.30 30.15 3,663,838 108,737,080 29.678 4.836 4.828 4.844 4.716 4.852 22,764,950 4.7765 2.39%
2013-05-07 0 29.35 29.20 29.35 28.60 29.50 2,724,092 79,575,656 29.212 4.724 4.700 4.724 4.603 4.748 16,925,917 4.7014 1.21%
2013-05-06 0 29.00 28.90 29.10 27.80 29.15 4,643,765 133,814,058 28.816 4.667 4.651 4.683 4.474 4.691 28,853,644 4.6377 4.69%
2013-05-03 0 27.70 27.80 27.85 27.45 28.45 2,633,585 73,635,947 27.960 4.458 4.474 4.482 4.418 4.579 16,363,560 4.5000 0.91%
2013-05-02 0 27.45 27.40 27.45 26.40 27.80 2,558,819 70,151,701 27.416 4.418 4.410 4.418 4.249 4.474 15,899,007 4.4123 1.48%
2013-04-30 0 27.05 27.00 27.05 26.65 27.20 3,727,700 100,345,472 26.919 4.353 4.345 4.353 4.289 4.378 23,161,751 4.3324 1.69%
2013-04-29 0 26.60 26.55 26.60 26.25 28.25 4,191,880 113,988,409 27.193 4.281 4.273 4.281 4.225 4.547 26,045,895 4.3764 -5.84%
2013-04-26 0 28.25 28.25 28.35 27.85 28.80 2,696,180 76,515,114 28.379 4.547 4.547 4.563 4.482 4.635 16,752,488 4.5674 2.73%
2013-04-25 0 27.50 27.45 27.50 27.35 28.30 3,294,000 91,510,185 27.781 4.426 4.418 4.426 4.402 4.555 20,466,993 4.4711 -1.79%
2013-04-24 0 28.00 27.95 28.00 27.75 28.50 3,461,640 96,810,391 27.967 4.506 4.498 4.506 4.466 4.587 21,508,610 4.5010 -0.18%
2013-04-23 0 28.05 28.00 28.05 27.55 29.00 4,080,502 114,355,676 28.025 4.514 4.506 4.514 4.434 4.667 25,353,857 4.5104 -1.92%
2013-04-22 0 28.60 28.60 28.65 26.60 29.25 4,028,090 114,420,162 28.406 4.603 4.603 4.611 4.281 4.708 25,028,199 4.5716 5.93%
2013-04-19 0 27.00 26.95 27.00 26.40 27.20 2,116,130 56,985,071 26.929 4.345 4.337 4.345 4.249 4.378 13,148,396 4.3340 1.31%
2013-04-18 0 26.65 26.60 26.65 26.30 27.15 2,678,184 71,324,428 26.632 4.289 4.281 4.289 4.233 4.370 16,640,672 4.2862 -1.48%
2013-04-17 0 27.05 27.00 27.10 26.00 27.25 4,337,322 114,866,939 26.483 4.353 4.345 4.362 4.184 4.386 26,949,587 4.2623 2.66%
2013-04-16 0 26.35 26.25 26.35 25.45 26.40 2,884,500 75,108,955 26.039 4.241 4.225 4.241 4.096 4.249 17,922,599 4.1907 -1.13%
2013-04-15 0 26.65 26.60 26.65 25.90 27.75 5,621,610 148,704,923 26.452 4.289 4.281 4.289 4.168 4.466 34,929,402 4.2573 -4.99%
2013-04-12 0 28.05 28.00 28.15 26.90 28.15 3,811,961 106,038,337 27.817 4.514 4.506 4.531 4.329 4.531 23,685,300 4.4770 3.70%
2013-04-11 0 27.05 27.05 27.15 26.40 27.55 4,482,300 121,795,330 27.173 4.353 4.353 4.370 4.249 4.434 27,850,395 4.3732 2.46%
2013-04-10 0 26.40 26.40 26.45 26.00 27.00 2,211,200 59,049,030 26.705 4.249 4.249 4.257 4.184 4.345 13,739,106 4.2979 0.76%
2013-04-09 0 26.20 26.15 26.20 25.60 27.20 3,022,652 80,056,316 26.485 4.217 4.209 4.217 4.120 4.378 18,780,995 4.2626 2.34%
2013-04-08 0 25.60 25.50 25.60 24.50 25.70 3,321,695 84,155,466 25.335 4.120 4.104 4.120 3.943 4.136 20,639,073 4.0775 3.64%
2013-04-05 0 24.70 24.70 24.80 24.25 24.85 2,595,625 63,943,325 24.635 3.975 3.975 3.991 3.903 3.999 16,127,698 3.9648 -1.40%
2013-04-03 0 25.05 24.95 25.05 24.05 25.30 4,891,372 120,739,412 24.684 4.032 4.016 4.032 3.871 4.072 30,392,130 3.9727 -0.20%
2013-04-02 0 25.10 25.05 25.10 24.90 26.10 2,045,865 51,955,012 25.395 4.040 4.032 4.040 4.007 4.201 12,711,811 4.0871 -2.90%
2013-03-28 0 25.85 25.75 25.95 25.15 25.95 2,728,084 69,925,059 25.632 4.160 4.144 4.176 4.048 4.176 16,950,721 4.1252 -0.77%
2013-03-27 0 26.05 26.00 26.05 25.60 26.50 3,165,606 82,860,504 26.175 4.193 4.184 4.193 4.120 4.265 19,669,227 4.2127 0.77%
2013-03-26 0 25.85 25.85 25.90 25.25 26.10 2,367,380 60,809,447 25.686 4.160 4.160 4.168 4.064 4.201 14,709,517 4.1340 1.37%
2013-03-25 0 25.50 25.45 25.50 25.40 26.20 1,881,000 48,279,275 25.667 4.104 4.096 4.104 4.088 4.217 11,687,436 4.1309 -0.97%
2013-03-22 0 25.75 25.65 25.75 25.30 26.10 2,629,661 67,507,656 25.672 4.144 4.128 4.144 4.072 4.201 16,339,178 4.1316 -2.65%
2013-03-21 0 26.45 26.30 26.40 25.90 26.85 5,033,960 133,373,760 26.495 4.257 4.233 4.249 4.168 4.321 31,278,088 4.2641 0.57%
2013-03-20 0 26.30 26.30 26.35 24.75 26.45 4,027,200 104,121,135 25.854 4.233 4.233 4.241 3.983 4.257 25,022,670 4.1611 5.62%
2013-03-19 0 24.90 24.85 24.90 24.50 25.30 1,816,760 45,312,373 24.941 4.007 3.999 4.007 3.943 4.072 11,288,286 4.0141 1.84%
2013-03-18 0 24.45 24.45 24.55 24.00 24.95 2,618,569 64,950,569 24.804 3.935 3.935 3.951 3.863 4.016 16,270,259 3.9920 -2.20%
2013-03-15 0 25.00 24.95 25.00 24.60 26.35 3,379,654 85,598,321 25.328 4.024 4.016 4.024 3.959 4.241 20,999,197 4.0763 -3.29%
2013-03-14 0 25.85 25.80 25.95 24.65 26.15 7,687,880 196,609,828 25.574 4.160 4.152 4.176 3.967 4.209 47,767,998 4.1159 3.61%
2013-03-13 0 24.95 24.90 25.00 24.90 27.25 13,331,278 342,502,028 25.692 4.016 4.007 4.024 4.007 4.386 82,832,778 4.1349 -9.60%
2013-03-12 0 27.60 27.55 27.70 27.45 28.40 4,020,847 112,255,415 27.918 4.442 4.434 4.458 4.418 4.571 24,983,196 4.4932 -0.54%
2013-03-11 0 27.75 27.75 27.80 27.50 29.00 3,513,974 98,800,297 28.116 4.466 4.466 4.474 4.426 4.667 21,833,783 4.5251 -2.46%
2013-03-08 0 28.45 28.40 28.60 27.15 28.75 7,142,820 200,820,353 28.115 4.579 4.571 4.603 4.370 4.627 44,381,313 4.5249 2.89%
2013-03-07 0 27.65 27.55 27.60 27.50 28.65 4,922,200 137,046,455 27.843 4.450 4.434 4.442 4.426 4.611 30,583,677 4.4810 -3.32%
2013-03-06 0 28.60 28.60 28.65 28.60 28.95 1,833,933 52,804,070 28.793 4.603 4.603 4.611 4.603 4.659 11,394,989 4.6340 0.70%
2013-03-05 0 28.40 28.35 28.45 28.30 29.40 6,091,844 175,957,971 28.884 4.571 4.563 4.579 4.555 4.732 37,851,162 4.6487 -1.39%
2013-03-04 0 28.80 28.80 28.90 28.65 29.70 4,555,653 131,795,464 28.930 4.635 4.635 4.651 4.611 4.780 28,306,168 4.6561 -2.21%
2013-03-01 0 29.45 29.40 29.50 29.15 30.00 3,919,785 115,808,363 29.545 4.740 4.732 4.748 4.691 4.828 24,355,255 4.7550 0.17%
2013-02-28 0 29.40 29.30 29.60 29.30 30.15 4,359,126 128,996,722 29.592 4.732 4.716 4.764 4.716 4.852 27,085,064 4.7627 -1.51%
2013-02-27 0 29.85 29.85 29.95 28.70 30.20 3,896,680 115,088,740 29.535 4.804 4.804 4.820 4.619 4.860 24,211,694 4.7534 4.19%
2013-02-26 0 28.65 28.65 28.70 28.50 29.60 3,937,815 113,877,988 28.919 4.611 4.611 4.619 4.587 4.764 24,467,283 4.6543 -2.39%
2013-02-25 0 29.35 29.30 29.35 29.30 30.80 2,881,160 85,119,941 29.544 4.724 4.716 4.724 4.716 4.957 17,901,846 4.7548 -2.49%
2013-02-22 0 30.10 30.10 30.15 30.00 30.55 1,902,870 57,366,867 30.148 4.844 4.844 4.852 4.828 4.917 11,823,323 4.8520 -1.47%
2013-02-21 0 30.55 30.50 30.60 30.10 31.05 3,428,420 104,215,886 30.398 4.917 4.909 4.925 4.844 4.997 21,302,200 4.8923 -0.65%
2013-02-20 0 30.75 30.60 30.80 30.35 30.95 4,512,003 138,482,515 30.692 4.949 4.925 4.957 4.885 4.981 28,034,952 4.9396 1.49%
2013-02-19 0 30.30 30.25 30.35 30.25 31.65 3,302,409 101,674,139 30.788 4.877 4.868 4.885 4.868 5.094 20,519,241 4.9551 -2.57%
2013-02-18 0 31.10 31.05 31.10 31.05 31.95 3,508,463 110,023,676 31.360 5.005 4.997 5.005 4.997 5.142 21,799,541 5.0471 -2.05%
2013-02-15 0 31.75 31.75 31.80 31.45 31.95 3,840,039 121,703,350 31.693 5.110 5.110 5.118 5.062 5.142 23,859,760 5.1008 0.00%
2013-02-14 0 31.75 31.60 31.70 31.50 33.00 3,082,353 98,234,971 31.870 5.110 5.086 5.102 5.070 5.311 19,151,942 5.1292 -1.40%
2013-02-08 0 32.20 32.15 32.25 31.90 32.80 4,972,996 160,676,567 32.310 5.182 5.174 5.190 5.134 5.279 30,899,294 5.2000 -2.72%
2013-02-07 0 33.10 33.05 33.10 33.00 33.75 4,220,274 140,428,211 33.275 5.327 5.319 5.327 5.311 5.432 26,222,319 5.3553 -1.49%
2013-02-06 0 33.60 33.55 33.60 33.20 33.80 3,003,503 100,812,318 33.565 5.408 5.400 5.408 5.343 5.440 18,662,014 5.4020 1.36%
2013-02-05 0 33.15 33.10 33.15 32.00 33.40 5,333,561 175,664,957 32.936 5.335 5.327 5.335 5.150 5.375 33,139,634 5.3008 1.53%
2013-02-04 0 32.65 32.65 32.70 31.20 33.40 9,884,226 323,765,651 32.756 5.255 5.255 5.263 5.021 5.375 61,414,809 5.2718 1.40%
2013-02-01 0 32.20 32.10 32.20 31.05 32.50 6,288,539 199,530,171 31.729 5.182 5.166 5.182 4.997 5.231 39,073,310 5.1066 0.63%
2013-01-31 0 32.00 31.90 32.00 31.40 32.40 4,804,637 153,022,209 31.849 5.150 5.134 5.150 5.054 5.215 29,853,209 5.1258 -2.14%
2013-01-30 0 32.70 32.65 32.75 32.25 33.20 3,623,655 118,683,158 32.752 5.263 5.255 5.271 5.190 5.343 22,515,277 5.2712 2.03%
2013-01-29 0 32.05 32.05 32.15 32.00 32.90 3,046,765 98,869,712 32.451 5.158 5.158 5.174 5.150 5.295 18,930,819 5.2227 -0.47%
2013-01-28 0 32.20 32.20 32.25 31.20 32.30 2,954,294 94,389,882 31.950 5.182 5.182 5.190 5.021 5.198 18,356,258 5.1421 3.04%
2013-01-25 0 31.25 31.20 31.25 31.00 32.05 2,505,741 78,620,292 31.376 5.029 5.021 5.029 4.989 5.158 15,569,212 5.0497 -1.42%
2013-01-24 0 31.70 31.65 31.75 31.50 33.00 3,874,100 124,289,389 32.082 5.102 5.094 5.110 5.070 5.311 24,071,396 5.1634 -1.40%
2013-01-23 0 32.15 32.10 32.15 31.65 33.30 6,672,991 215,149,483 32.242 5.174 5.166 5.174 5.094 5.359 41,462,070 5.1891 -2.87%
2013-01-22 0 33.10 32.95 33.00 32.95 33.60 3,394,736 112,726,030 33.206 5.327 5.303 5.311 5.303 5.408 21,092,907 5.3443 -0.90%
2013-01-21 0 33.40 33.35 33.45 33.20 34.00 4,748,537 159,213,089 33.529 5.375 5.367 5.384 5.343 5.472 29,504,636 5.3962 -1.33%
2013-01-18 0 33.85 33.80 33.85 33.50 34.50 5,341,974 181,074,507 33.897 5.448 5.440 5.448 5.392 5.553 33,191,908 5.4554 0.15%
2013-01-17 0 33.80 33.75 33.80 33.40 34.60 2,675,906 90,324,806 33.755 5.440 5.432 5.440 5.375 5.569 16,626,518 5.4326 -1.60%
2013-01-16 0 34.35 34.25 34.30 34.05 35.30 4,612,204 158,377,974 34.339 5.528 5.512 5.520 5.480 5.681 28,657,543 5.5266 -1.86%
2013-01-15 0 35.00 34.95 35.00 34.75 35.80 2,693,900 94,276,840 34.996 5.633 5.625 5.633 5.593 5.762 16,738,322 5.6324 -1.13%
2013-01-14 0 35.40 35.30 35.40 35.05 36.00 3,425,570 121,255,983 35.397 5.697 5.681 5.697 5.641 5.794 21,284,492 5.6969 -1.26%
2013-01-11 0 35.85 35.75 35.80 35.15 36.05 4,185,166 149,314,099 35.677 5.770 5.754 5.762 5.657 5.802 26,004,178 5.7419 0.14%
2013-01-10 0 35.80 35.80 35.85 35.25 36.30 3,668,016 131,253,019 35.783 5.762 5.762 5.770 5.673 5.842 22,790,910 5.7590 2.14%
2013-01-09 0 35.05 34.95 35.05 34.95 35.60 2,391,379 84,103,786 35.170 5.641 5.625 5.641 5.625 5.730 14,858,633 5.6603 1.15%
2013-01-08 0 34.65 34.60 34.65 34.55 35.75 4,269,062 149,894,728 35.112 5.577 5.569 5.577 5.561 5.754 26,525,459 5.6510 -2.81%
2013-01-07 0 35.65 35.60 35.70 35.20 36.45 5,950,850 212,483,807 35.706 5.738 5.730 5.746 5.665 5.866 36,975,107 5.7467 -0.42%
2013-01-04 0 35.80 35.75 35.80 35.40 36.30 4,787,143 171,269,048 35.777 5.762 5.754 5.762 5.697 5.842 29,744,512 5.7580 -0.83%
2013-01-03 0 36.10 36.20 36.30 35.50 38.90 8,881,113 322,592,219 36.323 5.810 5.826 5.842 5.713 6.261 55,182,051 5.8460 -4.24%
2013-01-02 0 37.70 37.70 37.95 34.80 37.95 6,128,552 223,414,006 36.455 6.068 6.068 6.108 5.601 6.108 38,079,244 5.8671 9.59%
2012-12-31 0 34.40 34.25 34.45 33.10 34.50 1,013,499 34,672,735 34.211 5.536 5.512 5.544 5.327 5.553 6,297,291 5.5060 1.93%
2012-12-28 0 33.75 33.75 33.90 33.25 35.20 3,180,635 107,378,127 33.760 5.432 5.432 5.456 5.351 5.665 19,762,609 5.4334 -1.60%
2012-12-27 0 34.30 34.20 34.30 34.05 35.20 2,626,147 90,211,053 34.351 5.520 5.504 5.520 5.480 5.665 16,317,344 5.5285 -0.58%
2012-12-24 0 34.50 34.30 34.55 33.40 34.65 2,016,880 69,311,072 34.365 5.553 5.520 5.561 5.375 5.577 12,531,715 5.5309 1.77%
2012-12-21 0 33.90 33.85 33.90 33.55 34.50 3,155,855 107,480,667 34.058 5.456 5.448 5.456 5.400 5.553 19,608,640 5.4813 -1.31%
2012-12-20 0 34.35 34.30 34.35 33.00 34.50 4,655,631 157,163,900 33.758 5.528 5.520 5.528 5.311 5.553 28,927,373 5.4331 0.88%
2012-12-19 0 34.05 34.00 34.10 34.00 35.00 3,158,141 108,576,193 34.380 5.480 5.472 5.488 5.472 5.633 19,622,844 5.5332 -1.59%
2012-12-18 0 34.60 34.50 34.55 34.05 34.85 3,803,617 131,508,425 34.575 5.569 5.553 5.561 5.480 5.609 23,633,455 5.5645 0.87%
2012-12-17 0 34.30 34.25 34.30 33.85 34.65 3,073,885 105,221,759 34.231 5.520 5.512 5.520 5.448 5.577 19,099,327 5.5092 1.03%
2012-12-14 0 33.95 33.90 33.95 32.70 34.00 2,402,115 80,585,014 33.548 5.464 5.456 5.464 5.263 5.472 14,925,340 5.3992 2.41%
2012-12-13 0 33.15 33.00 33.15 32.80 34.20 2,164,442 72,415,017 33.457 5.335 5.311 5.335 5.279 5.504 13,448,579 5.3846 -1.78%
2012-12-12 0 33.75 33.70 33.80 32.80 33.85 2,749,363 92,002,109 33.463 5.432 5.424 5.440 5.279 5.448 17,082,936 5.3856 3.53%
2012-12-11 0 32.60 32.45 32.50 32.45 33.55 1,496,104 49,144,953 32.849 5.247 5.223 5.231 5.223 5.400 9,295,917 5.2867 -0.15%
2012-12-10 0 32.65 32.60 32.65 32.15 33.80 2,011,888 66,043,105 32.826 5.255 5.247 5.255 5.174 5.440 12,500,697 5.2832 -0.76%
2012-12-07 0 32.90 32.80 32.90 30.90 33.50 5,794,440 189,046,192 32.625 5.295 5.279 5.295 4.973 5.392 36,003,267 5.2508 5.62%
2012-12-06 0 31.15 31.10 31.15 30.50 31.25 2,771,550 85,392,311 30.810 5.013 5.005 5.013 4.909 5.029 17,220,794 4.9587 0.48%
2012-12-05 0 31.00 30.90 31.00 29.20 31.25 5,207,105 159,179,163 30.570 4.989 4.973 4.989 4.700 5.029 32,353,910 4.9199 4.38%
2012-12-04 0 29.70 29.60 29.65 28.55 29.80 2,462,961 72,485,020 29.430 4.780 4.764 4.772 4.595 4.796 15,303,402 4.7365 2.41%
2012-12-03 0 29.00 28.90 28.95 28.85 29.65 3,492,801 102,241,387 29.272 4.667 4.651 4.659 4.643 4.772 21,702,226 4.7111 -0.51%
2012-11-30 0 29.15 29.10 29.15 28.30 29.45 5,219,332 151,372,442 29.002 4.691 4.683 4.691 4.555 4.740 32,429,882 4.6677 4.29%
2012-11-29 0 27.95 27.95 28.00 27.90 28.25 3,866,302 108,208,719 27.988 4.498 4.498 4.506 4.490 4.547 24,022,943 4.5044 1.08%
2012-11-28 0 27.65 27.55 27.60 27.30 28.15 3,561,451 98,428,674 27.637 4.450 4.434 4.442 4.394 4.531 22,128,777 4.4480 -1.95%
2012-11-27 0 28.20 28.15 28.20 28.10 29.20 3,211,343 91,994,278 28.647 4.539 4.531 4.539 4.522 4.700 19,953,410 4.6105 -2.08%
2012-11-26 0 28.80 28.75 28.85 28.60 29.35 2,391,537 69,150,065 28.914 4.635 4.627 4.643 4.603 4.724 14,859,615 4.6536 -0.69%
2012-11-23 0 29.00 28.95 29.00 28.95 29.60 2,317,885 67,782,717 29.243 4.667 4.659 4.667 4.659 4.764 14,401,984 4.7065 -1.69%
2012-11-22 0 29.50 29.45 29.50 29.00 29.65 1,176,079 34,546,816 29.375 4.748 4.740 4.748 4.667 4.772 7,307,468 4.7276 1.55%
2012-11-21 0 29.05 29.00 29.05 28.60 29.30 1,528,905 44,329,483 28.994 4.675 4.667 4.675 4.603 4.716 9,499,723 4.6664 1.22%
2012-11-20 0 28.70 28.70 28.75 28.55 29.40 2,840,000 82,439,530 29.028 4.619 4.619 4.627 4.595 4.732 17,646,102 4.6718 1.59%
2012-11-19 0 28.25 28.20 28.25 27.75 28.40 1,783,276 50,184,862 28.142 4.547 4.539 4.547 4.466 4.571 11,080,236 4.5292 2.17%
2012-11-16 0 27.65 27.55 27.60 26.65 27.80 1,747,642 48,244,258 27.605 4.450 4.434 4.442 4.289 4.474 10,858,827 4.4429 3.17%
2012-11-15 0 26.80 26.75 26.80 26.65 27.50 2,196,868 59,395,040 27.036 4.313 4.305 4.313 4.289 4.426 13,650,055 4.3513 -1.29%
2012-11-14 0 27.15 27.10 27.15 26.60 28.10 3,929,693 107,039,175 27.239 4.370 4.362 4.370 4.281 4.522 24,416,818 4.3838 -1.45%
2012-11-13 0 27.55 27.50 27.55 27.50 28.70 3,073,696 85,242,393 27.733 4.434 4.426 4.434 4.426 4.619 19,098,152 4.4634 -3.33%
2012-11-12 0 28.50 28.45 28.50 28.45 29.60 1,931,334 55,597,741 28.787 4.587 4.579 4.587 4.579 4.764 12,000,182 4.6331 -1.72%
2012-11-09 0 29.00 28.90 28.95 28.30 29.40 3,030,767 87,424,230 28.846 4.667 4.651 4.659 4.555 4.732 18,831,417 4.6425 -0.34%
2012-11-08 0 29.10 29.00 29.05 29.00 30.00 2,420,144 71,559,170 29.568 4.683 4.667 4.675 4.667 4.828 15,037,362 4.7588 -5.37%
2012-11-07 0 30.75 30.60 30.75 30.00 31.00 2,605,136 78,967,473 30.312 4.949 4.925 4.949 4.828 4.989 16,186,794 4.8785 1.82%
2012-11-06 0 30.20 30.10 30.20 29.60 30.60 3,218,620 96,443,258 29.964 4.860 4.844 4.860 4.764 4.925 19,998,625 4.8225 -1.31%
2012-11-05 0 30.60 30.60 30.65 29.95 30.85 3,714,852 113,302,279 30.500 4.925 4.925 4.933 4.820 4.965 23,081,921 4.9087 1.49%
2012-11-02 0 30.15 30.10 30.15 29.00 31.15 12,308,019 373,568,009 30.352 4.852 4.844 4.852 4.667 5.013 76,474,844 4.8848 5.42%
2012-11-01 0 28.60 28.60 28.70 26.80 28.70 4,209,425 118,558,949 28.165 4.603 4.603 4.619 4.313 4.619 26,154,909 4.5330 4.19%
2012-10-31 0 27.45 27.35 27.45 26.85 27.45 3,757,822 102,078,002 27.164 4.418 4.402 4.418 4.321 4.418 23,348,912 4.3719 2.04%
2012-10-30 0 26.90 26.90 26.95 26.30 27.55 2,881,100 77,063,605 26.748 4.329 4.329 4.337 4.233 4.434 17,901,473 4.3049 -2.00%
2012-10-29 0 27.45 27.45 27.50 26.00 27.65 2,696,906 72,450,673 26.864 4.418 4.418 4.426 4.184 4.450 16,756,999 4.3236 0.92%
2012-10-26 0 27.20 27.15 27.20 26.80 27.95 3,068,457 83,407,657 27.182 4.378 4.370 4.378 4.313 4.498 19,065,600 4.3748 -1.27%
2012-10-25 0 27.55 27.50 27.55 27.25 28.70 4,361,906 120,298,563 27.579 4.434 4.426 4.434 4.386 4.619 27,102,337 4.4387 -3.33%
2012-10-24 0 28.50 28.45 28.50 28.05 29.50 6,306,267 180,070,462 28.554 4.587 4.579 4.587 4.514 4.748 39,183,461 4.5956 -3.39%
2012-10-22 0 29.50 29.45 29.50 28.30 29.50 6,943,010 201,614,297 29.038 4.748 4.740 4.748 4.555 4.748 43,139,810 4.6735 1.72%
2012-10-19 0 29.00 28.95 29.00 28.60 30.30 8,159,044 239,309,357 29.331 4.667 4.659 4.667 4.603 4.877 50,695,536 4.7205 -0.51%
2012-10-18 0 29.15 29.05 29.10 26.55 29.35 10,775,815 304,635,859 28.270 4.691 4.675 4.683 4.273 4.724 66,954,623 4.5499 9.79%
2012-10-17 0 26.55 26.50 26.55 26.40 27.20 3,224,597 85,592,358 26.544 4.273 4.265 4.273 4.249 4.378 20,035,763 4.2720 0.76%
2012-10-16 0 26.35 26.25 26.35 26.15 26.80 5,896,711 156,035,222 26.461 4.241 4.225 4.241 4.209 4.313 36,638,719 4.2588 -0.38%
2012-10-15 0 26.45 26.35 26.45 25.60 26.60 2,933,740 76,229,364 25.984 4.257 4.241 4.257 4.120 4.281 18,228,547 4.1819 0.76%
2012-10-12 0 26.25 26.30 26.35 25.15 26.40 4,238,175 109,500,211 25.837 4.225 4.233 4.241 4.048 4.249 26,333,545 4.1582 2.34%
2012-10-11 0 25.65 25.60 25.70 24.30 25.70 4,407,800 111,080,524 25.201 4.128 4.120 4.136 3.911 4.136 27,387,496 4.0559 4.48%
2012-10-10 0 24.55 24.55 24.60 24.05 24.80 2,129,574 52,251,441 24.536 3.951 3.951 3.959 3.871 3.991 13,231,929 3.9489 1.03%
2012-10-09 0 24.30 24.30 24.35 23.80 24.80 1,589,884 38,739,681 24.366 3.911 3.911 3.919 3.830 3.991 9,878,611 3.9216 2.53%
2012-10-08 0 23.70 23.65 23.75 23.40 24.50 1,631,539 38,637,850 23.682 3.814 3.806 3.822 3.766 3.943 10,137,431 3.8114 -2.07%
2012-10-05 0 24.20 24.10 24.20 23.65 24.20 1,532,632 36,785,071 24.001 3.895 3.879 3.895 3.806 3.895 9,522,880 3.8628 2.11%
2012-10-04 0 23.70 23.70 23.90 23.00 24.00 1,411,565 33,307,521 23.596 3.814 3.814 3.847 3.702 3.863 8,770,641 3.7976 1.28%
2012-10-03 0 23.40 23.40 23.50 23.30 24.40 1,346,750 31,880,576 23.672 3.766 3.766 3.782 3.750 3.927 8,367,918 3.8099 -1.47%
2012-09-28 0 23.75 23.75 23.80 23.20 24.10 1,706,441 40,654,929 23.824 3.822 3.822 3.830 3.734 3.879 10,602,828 3.8343 1.50%
2012-09-27 0 23.40 23.35 23.45 23.00 23.80 1,521,072 35,643,790 23.433 3.766 3.758 3.774 3.702 3.830 9,451,053 3.7714 1.30%
2012-09-26 0 23.10 23.10 23.15 22.90 23.90 1,360,090 31,504,056 23.163 3.718 3.718 3.726 3.686 3.847 8,450,805 3.7279 -3.55%
2012-09-25 0 23.95 23.90 24.00 23.90 24.45 592,488 14,218,162 23.997 3.855 3.847 3.863 3.847 3.935 3,681,375 3.8622 -1.24%
2012-09-24 0 24.25 24.30 24.35 23.30 24.75 1,576,933 37,968,808 24.078 3.903 3.911 3.919 3.750 3.983 9,798,141 3.8751 3.19%
2012-09-21 0 23.50 23.50 23.75 23.25 23.75 1,514,411 35,514,247 23.451 3.782 3.782 3.822 3.742 3.822 9,409,666 3.7742 1.08%
2012-09-20 0 23.25 23.20 23.25 22.90 24.50 1,577,032 36,867,971 23.378 3.742 3.734 3.742 3.686 3.943 9,798,756 3.7625 -3.73%
2012-09-19 0 24.15 24.05 24.30 23.40 24.25 1,649,705 39,458,907 23.919 3.887 3.871 3.911 3.766 3.903 10,250,304 3.8495 2.77%
2012-09-18 0 23.50 23.45 23.65 23.45 24.15 2,107,488 50,077,566 23.762 3.782 3.774 3.806 3.774 3.887 13,094,700 3.8243 -4.47%
2012-09-17 0 24.60 24.55 24.60 24.10 24.80 2,820,468 69,191,137 24.532 3.959 3.951 3.959 3.879 3.991 17,524,741 3.9482 2.17%
2012-09-14 0 24.20 24.10 24.20 23.65 24.50 3,003,602 72,462,160 24.125 3.875 3.859 3.875 3.787 3.923 18,757,502 3.8631 4.09%
2012-09-13 0 23.25 23.25 23.30 23.20 24.40 2,348,123 55,890,345 23.802 3.723 3.723 3.731 3.715 3.907 14,664,034 3.8114 -3.33%
2012-09-12 0 24.05 24.05 24.10 23.85 24.75 2,909,858 70,487,833 24.224 3.851 3.851 3.859 3.819 3.963 18,172,070 3.8789 0.63%
2012-09-11 0 23.90 23.90 23.95 23.20 24.00 1,953,384 45,804,390 23.449 3.827 3.827 3.835 3.715 3.843 12,198,888 3.7548 0.00%
2012-09-10 0 23.90 23.90 23.95 22.95 24.15 4,815,240 114,560,120 23.791 3.827 3.827 3.835 3.675 3.867 30,071,186 3.8096 4.82%
2012-09-07 0 22.80 22.85 22.90 21.00 23.05 5,167,151 115,406,596 22.335 3.651 3.659 3.667 3.363 3.691 32,268,871 3.5764 8.83%
2012-09-06 0 20.95 20.80 20.95 20.45 21.05 1,346,564 27,872,856 20.699 3.355 3.331 3.355 3.275 3.371 8,409,295 3.3145 1.21%
2012-09-05 0 20.70 20.65 20.70 20.50 21.10 2,681,378 55,467,569 20.686 3.315 3.307 3.315 3.283 3.379 16,745,212 3.3124 -1.90%
2012-09-04 0 21.10 21.05 21.10 20.35 21.70 1,249,959 26,376,773 21.102 3.379 3.371 3.379 3.259 3.475 7,805,997 3.3790 1.69%
2012-09-03 0 20.75 20.70 20.75 19.08 21.30 2,552,092 52,458,041 20.555 3.323 3.315 3.323 3.055 3.411 15,937,821 3.2914 1.22%
2012-08-31 0 20.50 20.50 20.55 20.00 20.60 1,558,928 31,628,375 20.289 3.283 3.283 3.291 3.203 3.299 9,735,509 3.2488 0.24%
2012-08-30 0 20.45 20.40 20.45 20.15 21.00 2,203,740 45,136,950 20.482 3.275 3.267 3.275 3.227 3.363 13,762,362 3.2797 -1.45%
2012-08-29 0 20.75 20.75 20.85 20.50 21.20 2,061,049 42,831,759 20.782 3.323 3.323 3.339 3.283 3.395 12,871,256 3.3277 -1.89%
2012-08-28 0 21.15 21.10 21.20 20.80 21.50 821,230 17,264,055 21.022 3.387 3.379 3.395 3.331 3.443 5,128,583 3.3662 -1.17%
2012-08-27 0 21.40 21.35 21.45 21.00 22.15 1,813,134 38,596,273 21.287 3.427 3.419 3.435 3.363 3.547 11,323,026 3.4087 -2.95%
2012-08-24 0 22.05 22.00 22.15 22.00 22.70 1,381,328 30,555,758 22.121 3.531 3.523 3.547 3.523 3.635 8,626,397 3.5421 -2.65%
2012-08-23 0 22.65 22.55 22.60 22.00 22.75 1,693,600 37,963,480 22.416 3.627 3.611 3.619 3.523 3.643 10,576,536 3.5894 2.03%
2012-08-22 0 22.20 22.15 22.25 21.80 22.65 1,631,123 36,261,424 22.231 3.555 3.547 3.563 3.491 3.627 10,186,367 3.5598 -1.55%
2012-08-21 0 22.55 22.45 22.55 22.35 22.75 2,668,362 60,317,596 22.605 3.611 3.595 3.611 3.579 3.643 16,663,927 3.6197 -0.88%
2012-08-20 0 22.75 22.75 22.80 22.10 22.80 2,723,624 61,564,169 22.604 3.643 3.643 3.651 3.539 3.651 17,009,039 3.6195 0.22%
2012-08-17 0 22.70 22.70 22.75 22.40 22.80 707,390 16,024,654 22.653 3.635 3.635 3.643 3.587 3.651 4,417,652 3.6274 0.44%
2012-08-16 0 22.60 22.55 22.60 22.15 22.70 1,435,892 32,280,080 22.481 3.619 3.611 3.619 3.547 3.635 8,967,149 3.5998 2.03%
2012-08-15 0 22.15 22.10 22.15 21.75 22.75 2,120,768 46,759,282 22.048 3.547 3.539 3.547 3.483 3.643 13,244,201 3.5305 -1.34%
2012-08-14 0 22.45 22.40 22.45 21.45 22.50 1,806,419 39,829,179 22.049 3.595 3.587 3.595 3.435 3.603 11,281,091 3.5306 1.81%
2012-08-13 0 22.05 22.00 22.05 22.00 22.75 3,617,179 80,603,636 22.284 3.531 3.523 3.531 3.523 3.643 22,589,292 3.5682 -2.00%
2012-08-10 0 22.50 22.50 22.55 22.00 22.60 1,921,251 42,928,962 22.344 3.603 3.603 3.611 3.523 3.619 11,998,217 3.5779 -0.66%
2012-08-09 0 22.65 22.60 22.65 21.90 22.85 2,788,235 62,519,093 22.422 3.627 3.619 3.627 3.507 3.659 17,412,534 3.5905 3.66%
2012-08-08 0 21.85 21.80 21.90 21.25 22.45 1,564,456 33,967,044 21.712 3.499 3.491 3.507 3.403 3.595 9,770,032 3.4767 -1.13%
2012-08-07 0 22.10 22.00 22.05 21.35 22.20 3,039,643 66,415,248 21.850 3.539 3.523 3.531 3.419 3.555 18,982,578 3.4987 4.25%
2012-08-06 0 21.20 21.15 21.25 20.50 21.40 2,185,824 46,225,654 21.148 3.395 3.387 3.403 3.283 3.427 13,650,476 3.3864 5.21%
2012-08-03 0 20.15 20.10 20.15 19.84 20.45 2,872,192 57,583,479 20.049 3.227 3.219 3.227 3.177 3.275 17,936,846 3.2103 -1.71%
2012-08-02 0 20.50 20.45 20.50 20.30 21.50 4,213,328 87,412,640 20.747 3.283 3.275 3.283 3.251 3.443 26,312,244 3.3221 -0.11%
2012-08-01 0 24.75 24.70 24.80 23.80 25.10 4,255,388 104,531,339 24.564 3.286 3.280 3.293 3.160 3.333 32,048,905 3.2616 5.10%
2012-07-31 0 23.55 23.50 23.55 23.05 24.70 4,031,410 96,456,421 23.926 3.127 3.120 3.127 3.061 3.280 30,362,043 3.1769 -0.84%
2012-07-30 0 23.75 23.65 23.75 22.75 23.95 5,295,682 125,029,591 23.610 3.153 3.140 3.153 3.021 3.180 39,883,744 3.1349 5.09%
2012-07-27 0 22.60 22.50 22.55 21.60 22.70 2,180,682 48,638,332 22.304 3.001 2.988 2.994 2.868 3.014 16,423,525 2.9615 5.36%
2012-07-26 0 21.45 21.40 21.50 21.10 22.50 2,138,776 46,230,957 21.616 2.848 2.841 2.855 2.802 2.988 16,107,915 2.8701 -2.28%
2012-07-25 0 21.95 21.95 22.00 21.75 22.65 2,162,242 47,903,157 22.154 2.914 2.914 2.921 2.888 3.007 16,284,646 2.9416 -1.79%
2012-07-24 0 22.35 22.30 22.40 21.85 23.10 1,064,616 23,864,511 22.416 2.968 2.961 2.974 2.901 3.067 8,018,018 2.9764 -1.76%
2012-07-23 0 22.75 22.65 22.70 22.60 23.70 2,015,928 46,707,818 23.169 3.021 3.007 3.014 3.001 3.147 15,182,701 3.0764 -4.81%
2012-07-20 0 23.90 23.85 23.90 23.75 24.35 1,608,683 38,569,706 23.976 3.173 3.167 3.173 3.153 3.233 12,115,588 3.1835 0.63%
2012-07-19 0 23.75 23.70 23.80 23.40 25.50 5,211,202 124,663,708 23.922 3.153 3.147 3.160 3.107 3.386 39,247,494 3.1763 -5.57%
2012-07-18 0 25.15 25.10 25.20 25.05 26.00 765,058 19,410,621 25.371 3.339 3.333 3.346 3.326 3.452 5,761,935 3.3688 -2.33%
2012-07-17 0 25.75 25.75 25.85 25.50 26.85 1,414,609 36,745,646 25.976 3.419 3.419 3.432 3.386 3.565 10,653,945 3.4490 -3.01%
2012-07-16 0 26.55 26.45 26.50 26.10 27.15 1,688,834 44,946,041 26.614 3.525 3.512 3.519 3.466 3.605 12,719,235 3.5337 -0.75%
2012-07-13 0 26.75 26.65 26.80 26.45 27.20 1,998,776 53,555,465 26.794 3.552 3.539 3.558 3.512 3.612 15,053,523 3.5577 1.90%
2012-07-12 0 26.25 26.20 26.30 26.05 26.60 2,354,289 61,817,016 26.257 3.485 3.479 3.492 3.459 3.532 17,731,023 3.4864 -0.76%
2012-07-11 0 26.45 26.45 26.50 25.85 26.75 3,112,776 82,388,336 26.468 3.512 3.512 3.519 3.432 3.552 23,443,470 3.5143 0.57%
2012-07-10 0 26.30 26.30 26.35 26.15 27.70 3,331,718 88,523,500 26.570 3.492 3.492 3.499 3.472 3.678 25,092,403 3.5279 -3.66%
2012-07-09 0 27.30 27.25 27.30 27.15 28.15 4,341,292 119,278,661 27.475 3.625 3.618 3.625 3.605 3.738 32,695,879 3.6481 -3.53%
2012-07-06 0 28.30 28.35 28.40 27.75 29.00 7,309,668 205,847,618 28.161 3.758 3.764 3.771 3.685 3.851 55,051,819 3.7392 -2.41%
2012-07-05 0 29.00 28.90 29.05 28.75 30.10 4,054,620 118,143,828 29.138 3.851 3.837 3.857 3.817 3.997 30,536,846 3.8689 -3.65%
2012-07-04 0 30.10 30.10 30.15 29.90 31.00 2,782,571 83,791,992 30.113 3.997 3.997 4.003 3.970 4.116 20,956,574 3.9984 -2.43%
2012-07-03 0 30.85 30.75 30.80 30.30 31.20 2,705,689 82,838,508 30.616 4.096 4.083 4.090 4.023 4.143 20,377,547 4.0652 0.98%
2012-06-29 0 30.55 30.50 30.55 29.90 30.75 2,466,040 75,230,996 30.507 4.056 4.050 4.056 3.970 4.083 18,572,661 4.0506 1.50%
2012-06-28 0 30.10 30.15 30.20 29.95 32.05 3,745,253 115,381,233 30.807 3.997 4.003 4.010 3.977 4.256 28,206,889 4.0905 -6.08%
2012-06-27 0 32.05 32.00 32.05 32.00 32.30 899,300 28,829,875 32.058 4.256 4.249 4.256 4.249 4.289 6,772,962 4.2566 -0.47%
2012-06-26 0 32.20 32.15 32.30 31.20 32.45 2,190,783 70,118,693 32.006 4.275 4.269 4.289 4.143 4.309 16,499,599 4.2497 2.06%
2012-06-25 0 31.55 31.50 31.60 31.30 32.00 1,158,399 36,548,678 31.551 4.189 4.183 4.196 4.156 4.249 8,724,332 4.1893 -0.47%
2012-06-22 0 31.70 31.60 31.65 31.60 32.55 1,819,769 57,874,836 31.803 4.209 4.196 4.202 4.196 4.322 13,705,355 4.2228 -3.06%
2012-06-21 0 32.70 32.70 32.80 32.55 33.75 961,175 31,626,232 32.904 4.342 4.342 4.355 4.322 4.481 7,238,965 4.3689 -2.53%
2012-06-20 0 33.55 33.45 33.55 33.10 33.80 841,333 28,085,109 33.382 4.455 4.441 4.455 4.395 4.488 6,336,391 4.4324 2.13%
2012-06-19 0 32.85 32.80 32.85 32.35 33.00 1,487,062 48,718,054 32.761 4.362 4.355 4.362 4.295 4.382 11,199,615 4.3500 0.15%
2012-06-18 0 32.80 32.75 32.80 32.70 33.90 1,117,127 36,923,698 33.052 4.355 4.348 4.355 4.342 4.501 8,413,498 4.3886 -0.91%
2012-06-15 0 33.10 33.00 33.10 32.65 33.45 1,815,742 60,083,226 33.090 4.395 4.382 4.395 4.335 4.441 13,675,026 4.3936 2.00%
2012-06-14 0 32.45 32.20 32.45 32.05 33.75 2,277,552 74,327,955 32.635 4.309 4.275 4.309 4.256 4.481 17,153,088 4.3332 -4.84%
2012-06-13 0 34.10 33.95 34.15 31.50 34.20 5,068,939 167,520,929 33.049 4.528 4.508 4.534 4.183 4.541 38,176,059 4.3881 7.40%
2012-06-12 0 31.75 31.70 31.90 31.20 31.95 1,210,357 38,273,469 31.622 4.216 4.209 4.236 4.143 4.242 9,115,647 4.1987 -0.16%
2012-06-11 0 31.80 31.70 31.80 31.15 32.40 1,832,841 58,091,017 31.695 4.222 4.209 4.222 4.136 4.302 13,803,805 4.2083 2.25%
2012-06-08 0 31.10 31.05 31.15 30.65 31.95 2,673,150 82,883,259 31.006 4.129 4.123 4.136 4.070 4.242 20,132,484 4.1169 0.97%
2012-06-07 0 30.80 30.75 30.90 30.70 32.40 2,932,275 91,849,663 31.324 4.090 4.083 4.103 4.076 4.302 22,084,050 4.1591 -2.07%
2012-06-06 0 31.45 31.30 31.35 31.20 32.20 2,688,027 84,766,275 31.535 4.176 4.156 4.163 4.143 4.275 20,244,528 4.1871 0.16%
2012-06-05 0 31.40 31.40 31.55 31.15 33.00 2,368,609 75,240,160 31.766 4.169 4.169 4.189 4.136 4.382 17,838,872 4.2178 -2.94%
2012-06-04 0 32.35 32.25 32.40 31.85 33.00 2,059,003 66,588,223 32.340 4.295 4.282 4.302 4.229 4.382 15,507,115 4.2940 -3.43%
2012-06-01 0 33.50 33.30 33.60 33.30 34.50 2,575,752 87,052,132 33.797 4.448 4.422 4.461 4.422 4.581 19,398,943 4.4875 -2.19%
2012-05-31 0 34.25 34.30 34.40 33.10 34.40 2,296,725 77,600,147 33.787 4.548 4.554 4.568 4.395 4.568 17,297,487 4.4862 0.74%
2012-05-30 0 34.00 34.00 34.05 33.50 34.30 2,691,524 91,252,327 33.904 4.514 4.514 4.521 4.448 4.554 20,270,865 4.5016 0.00%
2012-05-29 0 34.00 34.00 34.05 32.50 34.40 2,803,255 94,437,256 33.688 4.514 4.514 4.521 4.315 4.568 21,112,353 4.4731 4.62%
2012-05-28 0 32.50 32.45 32.55 31.60 32.70 1,967,864 63,421,852 32.229 4.315 4.309 4.322 4.196 4.342 14,820,713 4.2793 2.36%
2012-05-25 0 31.75 31.65 31.70 31.25 32.10 2,002,533 63,705,255 31.812 4.216 4.202 4.209 4.149 4.262 15,081,818 4.2240 0.32%
2012-05-24 0 31.65 31.60 31.65 31.50 32.30 1,783,029 56,643,993 31.768 4.202 4.196 4.202 4.183 4.289 13,428,652 4.2181 0.00%
2012-05-23 0 31.65 31.65 31.70 31.10 31.75 3,489,781 110,631,182 31.701 4.202 4.202 4.209 4.129 4.216 26,282,834 4.2093 -2.31%
2012-05-22 0 32.40 32.30 32.45 31.25 32.95 2,955,011 95,486,192 32.313 4.302 4.289 4.309 4.149 4.375 22,255,283 4.2905 4.52%
2012-05-21 0 31.00 30.95 31.00 30.80 31.40 1,865,961 57,931,313 31.046 4.116 4.109 4.116 4.090 4.169 14,053,244 4.1223 -0.48%
2012-05-18 0 31.15 31.10 31.15 31.00 32.20 3,426,633 107,689,025 31.427 4.136 4.129 4.136 4.116 4.275 25,807,243 4.1728 -4.15%
2012-05-17 0 32.50 32.45 32.60 31.50 33.10 2,196,789 71,449,285 32.524 4.315 4.309 4.329 4.183 4.395 16,544,832 4.3185 -0.61%
2012-05-16 0 32.70 32.75 32.80 32.25 33.00 982,820 32,082,103 32.643 4.342 4.348 4.355 4.282 4.382 7,401,982 4.3343 -2.82%
2012-05-15 0 33.65 33.60 33.65 32.60 33.90 1,191,330 39,693,666 33.319 4.468 4.461 4.468 4.329 4.501 8,972,348 4.4240 1.05%
2012-05-14 0 33.30 33.25 33.30 33.25 34.50 1,446,033 48,581,503 33.596 4.422 4.415 4.422 4.415 4.581 10,890,611 4.4609 -1.91%
2012-05-11 0 33.95 33.95 34.00 33.80 34.75 3,314,780 113,813,057 34.335 4.508 4.508 4.514 4.488 4.614 24,964,837 4.5589 -3.00%
2012-05-10 0 35.00 34.80 35.00 34.70 35.45 1,348,442 47,200,077 35.003 4.647 4.621 4.647 4.607 4.707 10,155,617 4.6477 -0.57%
2012-05-09 0 35.20 35.10 35.25 34.70 36.15 2,954,377 103,957,215 35.188 4.674 4.661 4.680 4.607 4.800 22,250,508 4.6721 -2.49%
2012-05-08 0 36.10 36.00 36.05 35.80 36.80 2,246,782 81,045,478 36.072 4.793 4.780 4.787 4.753 4.886 16,921,348 4.7895 0.84%
2012-05-07 0 35.80 35.85 35.95 35.50 36.30 3,603,384 129,218,749 35.860 4.753 4.760 4.773 4.714 4.820 27,138,421 4.7615 -1.78%
2012-05-04 0 36.45 36.40 36.45 36.00 36.70 1,989,858 72,325,728 36.347 4.840 4.833 4.840 4.780 4.873 14,986,358 4.8261 0.00%
2012-05-03 0 36.45 36.40 36.45 36.00 37.30 2,452,606 90,334,934 36.832 4.840 4.833 4.840 4.780 4.953 18,471,485 4.8905 0.14%
2012-05-02 0 36.40 36.40 36.45 36.30 37.30 2,466,603 90,591,633 36.727 4.833 4.833 4.840 4.820 4.953 18,576,902 4.8766 -0.41%
2012-04-30 0 36.55 36.40 36.45 35.90 36.60 1,872,566 67,890,647 36.255 4.853 4.833 4.840 4.767 4.860 14,102,989 4.8139 1.81%
2012-04-27 0 35.90 35.90 35.95 35.55 36.60 5,053,647 180,852,621 35.787 4.767 4.767 4.773 4.720 4.860 38,060,889 4.7517 -0.42%
2012-04-26 0 36.05 36.00 36.05 35.50 36.60 3,876,539 139,362,264 35.950 4.787 4.780 4.787 4.714 4.860 29,195,652 4.7734 -0.96%
2012-04-25 0 36.40 36.35 36.40 36.05 36.70 3,572,098 129,488,098 36.250 4.833 4.826 4.833 4.787 4.873 26,902,794 4.8132 0.97%
2012-04-24 0 36.05 36.00 36.10 35.20 36.20 5,709,050 205,239,679 35.950 4.787 4.780 4.793 4.674 4.807 42,996,972 4.7734 -1.23%
2012-04-23 0 36.50 36.50 36.55 36.30 37.15 3,638,574 133,643,899 36.730 4.846 4.846 4.853 4.820 4.933 27,403,450 4.8769 -1.08%
2012-04-20 0 36.90 36.85 36.90 36.60 37.25 2,090,238 77,260,999 36.963 4.900 4.893 4.900 4.860 4.946 15,742,357 4.9078 -0.14%
2012-04-19 0 36.95 36.90 37.00 36.60 37.30 1,244,478 46,016,488 36.977 4.906 4.900 4.913 4.860 4.953 9,372,625 4.9097 0.14%
2012-04-18 0 36.90 36.85 36.90 36.75 37.25 2,052,243 75,824,735 36.947 4.900 4.893 4.900 4.880 4.946 15,456,203 4.9058 1.37%
2012-04-17 0 36.40 36.40 36.45 36.25 37.00 3,498,643 127,727,467 36.508 4.833 4.833 4.840 4.813 4.913 26,349,577 4.8474 -0.41%
2012-04-16 0 36.55 36.50 36.60 36.20 37.35 2,196,442 80,428,314 36.618 4.853 4.846 4.860 4.807 4.959 16,542,219 4.8620 -3.05%
2012-04-13 0 37.70 37.75 37.80 36.80 38.00 3,779,974 142,255,430 37.634 5.006 5.012 5.019 4.886 5.046 28,468,385 4.9970 3.15%
2012-04-12 0 36.55 36.45 36.55 35.95 36.90 2,129,269 77,880,639 36.576 4.853 4.840 4.853 4.773 4.900 16,036,314 4.8565 1.67%
2012-04-11 0 35.95 35.75 35.85 35.65 36.65 5,604,661 202,265,845 36.089 4.773 4.747 4.760 4.734 4.866 42,210,780 4.7918 -2.31%
2012-04-10 0 36.80 36.80 36.90 36.55 37.90 3,884,040 143,553,980 36.960 4.886 4.886 4.900 4.853 5.032 29,252,145 4.9075 -3.66%
2012-04-05 0 38.20 38.15 38.20 36.55 38.25 3,137,656 118,270,849 37.694 5.072 5.065 5.072 4.853 5.079 23,630,850 5.0049 1.60%
2012-04-03 0 37.60 37.50 37.55 36.50 37.65 2,914,356 108,019,536 37.065 4.992 4.979 4.986 4.846 4.999 21,949,095 4.9214 3.44%
2012-04-02 0 36.35 36.30 36.45 35.80 37.20 3,484,417 126,629,976 36.342 4.826 4.820 4.840 4.753 4.939 26,242,436 4.8254 0.28%
2012-03-30 0 36.25 36.00 36.10 35.80 36.45 2,878,825 104,069,270 36.150 4.813 4.780 4.793 4.753 4.840 21,681,498 4.7999 0.83%
2012-03-29 0 35.95 35.80 35.95 35.60 36.25 3,395,445 122,231,702 35.999 4.773 4.753 4.773 4.727 4.813 25,572,355 4.7798 -1.10%
2012-03-28 0 36.35 36.35 36.40 36.00 37.80 2,234,284 81,806,835 36.614 4.826 4.826 4.833 4.780 5.019 16,827,221 4.8616 -3.20%
2012-03-27 0 37.55 37.50 37.60 37.00 37.90 1,970,084 73,931,754 37.527 4.986 4.979 4.992 4.913 5.032 14,837,433 4.9828 3.44%
2012-03-26 0 36.30 36.25 36.30 36.00 37.00 1,316,955 47,765,076 36.269 4.820 4.813 4.820 4.780 4.913 9,918,476 4.8158 0.14%
2012-03-23 0 36.25 36.20 36.35 36.20 37.00 2,281,387 83,346,420 36.533 4.813 4.807 4.826 4.807 4.913 17,181,971 4.8508 -1.09%
2012-03-22 0 36.65 36.65 36.70 36.55 37.90 2,123,091 78,558,660 37.002 4.866 4.866 4.873 4.853 5.032 15,989,785 4.9131 -1.48%
2012-03-21 0 37.20 37.15 37.25 36.80 38.10 4,179,058 156,464,902 37.440 4.939 4.933 4.946 4.886 5.059 31,474,035 4.9712 0.81%
2012-03-20 0 36.90 36.85 36.90 36.40 37.60 2,442,497 90,167,599 36.916 4.900 4.893 4.900 4.833 4.992 18,395,350 4.9017 -1.60%
2012-03-19 0 37.50 37.40 37.50 37.45 38.70 1,790,571 67,996,347 37.975 4.979 4.966 4.979 4.973 5.139 13,485,454 5.0422 -1.70%
2012-03-16 0 38.15 38.10 38.15 38.00 38.75 1,986,683 75,969,881 38.240 5.065 5.059 5.065 5.046 5.145 14,962,446 5.0774 -0.39%
2012-03-15 0 38.30 38.25 38.35 38.10 39.70 1,940,616 74,814,892 38.552 5.085 5.079 5.092 5.059 5.271 14,615,498 5.1189 -1.16%
2012-03-14 0 38.75 38.75 38.80 38.65 40.50 2,988,150 117,635,462 39.367 5.145 5.145 5.152 5.132 5.378 22,504,865 5.2271 -2.02%
2012-03-13 0 39.55 39.50 39.60 38.70 39.95 2,914,530 114,134,607 39.161 5.251 5.245 5.258 5.139 5.304 21,950,406 5.1997 0.25%
2012-03-12 0 39.45 39.45 39.50 39.10 40.05 2,840,936 111,948,006 39.405 5.238 5.238 5.245 5.192 5.318 21,396,142 5.2322 -1.00%
2012-03-09 0 39.85 39.80 39.95 39.05 39.95 2,266,341 89,730,079 39.592 5.291 5.285 5.304 5.185 5.304 17,068,654 5.2570 2.57%
2012-03-08 0 38.85 38.85 38.90 38.25 39.40 5,102,488 198,330,328 38.869 5.158 5.158 5.165 5.079 5.231 38,428,729 5.1610 2.91%
2012-03-07 0 37.75 37.75 37.80 37.60 39.35 12,322,162 469,677,437 38.116 5.012 5.012 5.019 4.992 5.225 92,802,770 5.0610 -3.33%
2012-03-06 0 39.05 39.00 39.10 38.95 41.10 7,019,756 279,112,312 39.761 5.185 5.178 5.192 5.172 5.457 52,868,385 5.2794 -5.10%
2012-03-05 0 41.15 41.15 41.20 41.05 42.90 3,126,550 130,048,762 41.595 5.464 5.464 5.470 5.451 5.696 23,547,207 5.5229 -3.18%
2012-03-02 0 42.50 42.20 42.55 41.85 42.60 3,754,965 158,707,091 42.266 5.643 5.603 5.650 5.557 5.656 28,280,033 5.6120 1.07%
2012-03-01 0 42.05 41.90 42.00 41.85 43.20 3,160,083 133,059,905 42.106 5.583 5.563 5.577 5.557 5.736 23,799,757 5.5908 -1.75%
2012-02-29 0 42.80 42.80 42.85 42.30 44.00 5,414,476 231,636,261 42.781 5.683 5.683 5.690 5.617 5.842 40,778,426 5.6804 -1.61%
2012-02-28 0 43.50 43.35 43.40 43.00 45.50 4,989,003 217,797,590 43.656 5.776 5.756 5.763 5.709 6.041 37,574,031 5.7965 -4.08%
2012-02-27 0 45.35 45.10 45.35 44.25 45.75 1,841,883 82,862,362 44.988 6.021 5.988 6.021 5.875 6.075 13,871,904 5.9734 1.23%
2012-02-24 0 44.80 44.70 45.00 43.20 45.70 1,586,560 70,422,300 44.387 5.948 5.935 5.975 5.736 6.068 11,948,972 5.8936 0.67%
2012-02-23 0 44.50 44.50 44.65 44.30 46.00 1,823,286 81,428,953 44.661 5.909 5.909 5.929 5.882 6.108 13,731,843 5.9299 -2.63%
2012-02-22 0 45.70 45.45 45.70 44.20 46.00 1,726,147 78,122,742 45.258 6.068 6.035 6.068 5.869 6.108 13,000,253 6.0093 2.01%
2012-02-21 0 44.80 44.75 44.85 44.20 45.30 1,814,641 81,062,774 44.672 5.948 5.942 5.955 5.869 6.015 13,666,734 5.9314 -1.21%
2012-02-20 0 45.35 45.25 45.35 44.80 46.00 3,786,548 172,423,788 45.536 6.021 6.008 6.021 5.948 6.108 28,517,897 6.0462 1.91%
2012-02-17 0 44.50 44.35 44.50 43.25 44.60 3,650,689 161,571,025 44.258 5.909 5.889 5.909 5.743 5.922 27,494,692 5.8764 3.13%
2012-02-16 0 43.15 42.75 43.15 41.70 43.20 3,024,021 129,168,144 42.714 5.729 5.676 5.729 5.537 5.736 22,775,023 5.6715 1.53%
2012-02-15 0 42.50 42.40 42.55 40.50 42.60 2,635,171 110,893,028 42.082 5.643 5.630 5.650 5.378 5.656 19,846,450 5.5875 3.03%
2012-02-14 0 41.25 41.10 41.30 40.85 42.55 1,568,906 65,105,886 41.498 5.477 5.457 5.484 5.424 5.650 11,816,013 5.5100 -1.67%
2012-02-13 0 41.95 41.90 41.95 41.60 42.85 1,735,707 73,038,512 42.080 5.570 5.563 5.570 5.524 5.690 13,072,253 5.5873 -1.06%
2012-02-10 0 42.40 42.40 42.45 42.10 43.90 1,661,864 70,881,230 42.652 5.630 5.630 5.636 5.590 5.829 12,516,114 5.6632 -2.53%
2012-02-09 0 43.50 43.45 43.50 43.25 44.50 2,591,598 113,037,843 43.617 5.776 5.769 5.776 5.743 5.909 19,518,285 5.7914 -1.58%
2012-02-08 0 44.20 44.10 44.20 42.75 44.20 2,802,429 122,687,142 43.779 5.869 5.856 5.869 5.676 5.869 21,106,132 5.8129 1.49%
2012-02-07 0 43.55 43.45 43.65 42.55 44.50 2,525,543 109,001,656 43.160 5.782 5.769 5.796 5.650 5.909 19,020,801 5.7307 1.28%
2012-02-06 0 43.00 42.60 42.65 42.10 44.80 2,659,848 114,497,314 43.047 5.709 5.656 5.663 5.590 5.948 20,032,301 5.7156 1.06%
2012-02-03 0 42.55 42.35 42.40 41.75 43.15 2,349,863 100,041,336 42.573 5.650 5.623 5.630 5.543 5.729 17,697,689 5.6528 1.55%
2012-02-02 0 41.90 41.90 42.00 41.55 42.55 3,803,665 159,537,047 41.943 5.563 5.563 5.577 5.517 5.650 28,646,811 5.5691 1.82%
2012-02-01 0 41.15 40.95 41.20 40.65 42.30 3,278,796 134,978,701 41.167 5.464 5.437 5.470 5.397 5.617 24,693,828 5.4661 -0.96%
2012-01-31 0 41.55 41.30 41.60 40.10 43.00 4,279,929 176,655,107 41.275 5.517 5.484 5.524 5.324 5.709 32,233,732 5.4804 -1.07%
2012-01-30 0 42.00 41.95 42.00 41.85 43.80 3,373,252 143,217,268 42.457 5.577 5.570 5.577 5.557 5.816 25,405,211 5.6373 -4.11%
2012-01-27 0 43.80 43.55 43.75 42.95 44.45 5,290,216 231,606,201 43.780 5.816 5.782 5.809 5.703 5.902 39,842,578 5.8130 2.70%
2012-01-26 0 42.65 42.65 42.70 40.60 42.95 6,934,143 291,976,476 42.107 5.663 5.663 5.670 5.391 5.703 52,223,601 5.5909 6.49%
2012-01-20 0 40.05 40.05 40.10 38.80 40.15 5,543,023 219,868,656 39.666 5.318 5.318 5.324 5.152 5.331 41,746,561 5.2667 3.89%
2012-01-19 0 38.55 38.45 38.70 37.80 38.80 4,709,945 180,358,457 38.293 5.119 5.105 5.139 5.019 5.152 35,472,342 5.0845 1.72%
2012-01-18 0 37.90 37.85 37.95 37.85 39.00 5,596,839 214,808,094 38.380 5.032 5.026 5.039 5.026 5.178 42,151,869 5.0961 -1.69%
2012-01-17 0 38.55 38.50 38.55 37.40 39.05 4,349,000 167,603,665 38.538 5.119 5.112 5.119 4.966 5.185 32,753,931 5.1171 1.05%
2012-01-16 0 38.15 38.10 38.15 37.90 39.00 2,745,367 104,616,152 38.106 5.065 5.059 5.065 5.032 5.178 20,676,377 5.0597 -1.93%
2012-01-13 0 38.90 38.55 38.90 38.50 39.30 2,243,611 87,400,045 38.955 5.165 5.119 5.165 5.112 5.218 16,897,466 5.1724 1.17%
2012-01-12 0 38.45 38.40 38.50 38.25 39.65 1,890,011 73,201,633 38.731 5.105 5.099 5.112 5.079 5.265 14,234,373 5.1426 -1.03%
2012-01-11 0 38.85 38.65 38.90 37.80 39.45 2,896,820 112,581,460 38.864 5.158 5.132 5.165 5.019 5.238 21,817,025 5.1603 0.91%
2012-01-10 0 38.50 38.45 38.50 37.00 39.15 2,725,946 105,016,005 38.525 5.112 5.105 5.112 4.913 5.198 20,530,110 5.1152 4.05%
2012-01-09 0 37.00 37.00 37.20 34.80 37.20 3,076,097 110,467,065 35.911 4.913 4.913 4.939 4.621 4.939 23,167,227 4.7682 2.49%
2012-01-06 0 36.10 36.00 36.10 35.80 37.15 2,683,003 97,028,013 36.164 4.793 4.780 4.793 4.753 4.933 20,206,690 4.8018 -3.73%
2012-01-05 0 37.50 37.45 37.60 37.30 38.70 1,803,646 67,867,286 37.628 4.979 4.973 4.992 4.953 5.139 13,583,927 4.9961 -1.32%
2012-01-04 0 38.00 37.90 38.00 37.80 39.50 2,196,440 84,120,902 38.299 5.046 5.032 5.046 5.019 5.245 16,542,204 5.0852 -1.94%
2012-01-03 0 38.75 38.70 38.75 38.45 39.45 2,013,030 78,117,134 38.806 5.145 5.139 5.145 5.105 5.238 15,160,875 5.1525 1.44%
2011-12-30 0 38.20 38.10 38.20 37.60 38.55 985,839 37,221,032 37.756 5.072 5.059 5.072 4.992 5.119 7,424,719 5.0131 1.46%
2011-12-29 0 37.65 37.60 37.70 37.50 38.05 2,125,033 80,034,288 37.663 4.999 4.992 5.006 4.979 5.052 16,004,411 5.0008 -1.44%
2011-12-28 0 38.20 38.20 38.35 37.55 38.50 2,079,843 79,486,058 38.217 5.072 5.072 5.092 4.986 5.112 15,664,069 5.0744 -1.42%
2011-12-23 0 38.75 38.70 38.75 38.05 39.75 3,025,221 116,350,222 38.460 5.145 5.139 5.145 5.052 5.278 22,784,061 5.1066 -1.15%
2011-12-22 0 39.20 38.90 39.20 38.50 39.50 2,880,529 112,142,781 38.931 5.205 5.165 5.205 5.112 5.245 21,694,332 5.1692 -0.76%
2011-12-21 0 39.50 39.30 39.45 38.25 39.50 4,567,471 177,702,883 38.906 5.245 5.218 5.238 5.079 5.245 34,399,317 5.1659 3.13%
2011-12-20 0 38.30 37.95 38.30 37.45 38.70 3,552,010 136,008,524 38.291 5.085 5.039 5.085 4.973 5.139 26,751,504 5.0841 1.32%
2011-12-19 0 37.80 37.80 37.85 36.10 38.50 3,869,603 143,754,580 37.150 5.019 5.019 5.026 4.793 5.112 29,143,415 4.9327 1.61%
2011-12-16 0 37.20 37.00 37.35 35.30 37.50 4,103,383 148,856,544 36.277 4.939 4.913 4.959 4.687 4.979 30,904,099 4.8167 3.91%
2011-12-15 0 35.80 35.50 35.90 35.05 36.45 3,837,055 136,685,116 35.622 4.753 4.714 4.767 4.654 4.840 28,898,284 4.7299 -1.10%
2011-12-14 0 36.20 36.20 36.30 35.45 36.90 2,874,263 104,077,500 36.210 4.807 4.807 4.820 4.707 4.900 21,647,140 4.8079 -0.82%
2011-12-13 0 36.50 36.45 36.50 35.65 37.20 2,211,145 80,864,603 36.571 4.846 4.840 4.846 4.734 4.939 16,652,953 4.8559 -3.44%
2011-12-12 0 37.80 37.55 37.80 37.40 38.80 1,225,607 46,736,858 38.134 5.019 4.986 5.019 4.966 5.152 9,230,501 5.0633 0.67%
2011-12-09 0 37.55 37.55 37.70 37.00 37.85 1,693,564 63,456,021 37.469 4.986 4.986 5.006 4.913 5.026 12,754,858 4.9750 -2.09%
2011-12-08 0 38.35 38.20 38.40 36.50 38.75 2,155,288 80,820,225 37.499 5.092 5.072 5.099 4.846 5.145 16,232,273 4.9790 -0.78%
2011-12-07 0 38.65 38.40 38.70 37.20 39.00 2,010,856 76,892,670 38.239 5.132 5.099 5.139 4.939 5.178 15,144,502 5.0773 4.04%
2011-12-06 0 37.15 37.15 37.20 37.00 38.65 1,896,582 71,186,830 37.534 4.933 4.933 4.939 4.913 5.132 14,283,862 4.9837 -4.13%
2011-12-05 0 38.75 38.60 38.75 38.00 39.05 1,187,777 45,658,377 38.440 5.145 5.125 5.145 5.046 5.185 8,945,589 5.1040 0.13%
2011-12-02 0 38.70 38.60 38.65 38.00 39.45 2,323,123 90,355,367 38.894 5.139 5.125 5.132 5.046 5.238 17,496,301 5.1643 1.57%
2011-12-01 0 38.10 38.05 38.10 36.50 39.20 3,761,762 144,612,132 38.443 5.059 5.052 5.059 4.846 5.205 28,331,224 5.1043 9.33%
2011-11-30 0 34.85 34.70 35.00 34.30 35.80 2,252,581 78,942,958 35.046 4.627 4.607 4.647 4.554 4.753 16,965,023 4.6533 -2.11%
2011-11-29 0 35.60 35.50 35.60 35.10 36.20 2,388,529 85,062,886 35.613 4.727 4.714 4.727 4.661 4.807 17,988,897 4.7286 2.45%
2011-11-28 0 34.75 34.65 34.90 34.20 35.45 2,237,354 78,571,992 35.118 4.614 4.601 4.634 4.541 4.707 16,850,342 4.6629 2.81%
2011-11-25 0 33.80 33.80 33.85 33.75 34.50 2,583,985 87,740,896 33.956 4.488 4.488 4.495 4.481 4.581 19,460,949 4.5086 -3.15%
2011-11-24 0 34.90 34.85 34.95 34.00 35.50 1,940,568 67,462,233 34.764 4.634 4.627 4.641 4.514 4.714 14,615,137 4.6159 0.14%
2011-11-23 0 34.85 34.85 34.90 34.50 35.70 2,366,616 82,690,999 34.941 4.627 4.627 4.634 4.581 4.740 17,823,862 4.6393 -2.11%
2011-11-22 0 35.60 35.65 35.70 34.90 36.10 4,337,154 153,609,478 35.417 4.727 4.734 4.740 4.634 4.793 32,664,715 4.7026 -1.25%
2011-11-21 0 36.05 36.05 36.10 35.80 36.95 2,448,381 88,280,470 36.057 4.787 4.787 4.793 4.753 4.906 18,439,665 4.7875 -3.09%
2011-11-18 0 37.20 37.20 37.25 37.15 38.50 1,524,453 57,019,879 37.404 4.939 4.939 4.946 4.933 5.112 11,481,221 4.9664 -2.49%
2011-11-17 0 38.15 38.10 38.15 38.00 38.80 2,719,551 103,930,828 38.216 5.065 5.059 5.065 5.046 5.152 20,481,947 5.0743 -2.55%
2011-11-16 0 39.15 39.00 39.15 38.40 40.95 2,507,166 97,779,462 39.000 5.198 5.178 5.198 5.099 5.437 18,882,397 5.1783 -2.00%
2011-11-15 0 39.95 39.85 40.05 39.10 40.15 2,044,038 81,632,989 39.937 5.304 5.291 5.318 5.192 5.331 15,394,408 5.3028 -1.36%
2011-11-14 0 40.50 40.35 40.50 39.90 40.80 2,714,514 109,772,629 40.439 5.378 5.358 5.378 5.298 5.417 20,444,011 5.3694 3.85%
2011-11-11 0 39.00 38.75 39.15 38.65 39.55 1,814,956 70,787,504 39.002 5.178 5.145 5.198 5.132 5.251 13,669,106 5.1786 1.17%
2011-11-10 0 38.55 38.55 38.75 38.50 40.60 4,169,646 163,889,286 39.305 5.119 5.119 5.145 5.112 5.391 31,403,150 5.2189 -7.44%
2011-11-09 0 41.65 41.50 41.65 41.35 42.90 3,638,193 152,542,896 41.928 5.530 5.510 5.530 5.490 5.696 27,400,580 5.5671 1.83%
2011-11-08 0 40.90 40.90 41.15 40.45 43.70 2,856,056 118,316,225 41.426 5.431 5.431 5.464 5.371 5.802 21,510,016 5.5005 -3.54%
2011-11-07 0 42.40 42.45 42.60 41.00 42.95 2,505,074 105,922,488 42.283 5.630 5.636 5.656 5.444 5.703 18,866,641 5.6143 -1.40%
2011-11-04 0 43.00 42.70 43.00 42.25 44.00 4,620,080 199,129,714 43.101 5.709 5.670 5.709 5.610 5.842 34,795,535 5.7229 0.12%
2011-11-03 0 42.95 42.65 42.70 40.05 44.20 11,819,767 508,239,539 42.999 5.703 5.663 5.670 5.318 5.869 89,019,047 5.7093 5.01%
2011-11-02 0 40.90 40.80 40.95 37.80 41.10 4,817,738 191,876,200 39.827 5.431 5.417 5.437 5.019 5.457 36,284,171 5.2882 6.23%
2011-11-01 0 38.50 38.60 38.70 38.00 39.75 4,069,638 158,924,368 39.051 5.112 5.125 5.139 5.046 5.278 30,649,952 5.1851 -3.14%
2011-10-31 0 39.75 39.65 39.85 38.55 42.00 4,714,636 188,464,015 39.974 5.278 5.265 5.291 5.119 5.577 35,507,671 5.3077 -5.36%
2011-10-28 0 42.00 41.85 42.25 40.90 44.00 7,806,860 333,186,417 42.679 5.577 5.557 5.610 5.431 5.842 58,796,357 5.6668 1.57%
2011-10-27 0 41.35 41.05 41.35 38.00 41.50 10,141,656 409,669,561 40.395 5.490 5.451 5.490 5.046 5.510 76,380,571 5.3635 9.39%
2011-10-26 0 37.80 37.55 37.75 35.40 37.80 5,347,191 197,450,661 36.926 5.019 4.986 5.012 4.700 5.019 40,271,678 4.9030 3.56%
2011-10-25 0 36.50 36.35 36.40 35.25 36.55 2,735,151 99,348,541 36.323 4.846 4.826 4.833 4.680 4.853 20,599,436 4.8229 2.67%
2011-10-24 0 35.55 35.45 35.50 34.90 35.65 3,167,355 112,108,359 35.395 4.720 4.707 4.714 4.634 4.734 23,854,525 4.6997 6.28%
2011-10-21 0 33.45 33.15 33.50 32.65 34.20 1,892,862 63,362,510 33.474 4.441 4.402 4.448 4.335 4.541 14,255,845 4.4447 1.36%
2011-10-20 0 33.00 32.80 33.05 32.40 33.50 2,750,549 89,978,763 32.713 4.382 4.355 4.388 4.302 4.448 20,715,404 4.3436 -2.08%
2011-10-19 0 33.70 33.60 33.65 33.55 34.50 1,453,362 49,209,839 33.859 4.475 4.461 4.468 4.455 4.581 10,945,808 4.4958 2.59%
2011-10-18 0 32.85 32.80 32.85 32.75 35.50 3,307,550 111,335,696 33.661 4.362 4.355 4.362 4.348 4.714 24,910,385 4.4694 -9.00%
2011-10-17 0 36.10 36.05 36.50 35.65 37.05 3,076,406 111,607,129 36.278 4.793 4.787 4.846 4.734 4.919 23,169,554 4.8170 -1.23%
2011-10-14 0 36.55 36.50 36.60 36.10 37.40 3,970,771 145,226,970 36.574 4.853 4.846 4.860 4.793 4.966 29,905,348 4.8562 -2.27%
2011-10-13 0 37.40 37.20 37.30 35.40 37.40 7,447,626 270,207,588 36.281 4.966 4.939 4.953 4.700 4.966 56,090,832 4.8173 5.35%
2011-10-12 0 35.50 35.40 35.60 34.15 35.75 3,366,514 119,049,791 35.363 4.714 4.700 4.727 4.534 4.747 25,354,465 4.6954 1.00%
2011-10-11 0 35.15 35.05 35.20 34.60 35.80 6,781,200 239,191,845 35.273 4.667 4.654 4.674 4.594 4.753 51,071,731 4.6834 1.01%
2011-10-10 0 34.80 34.70 34.80 34.60 36.00 5,992,757 208,885,257 34.856 4.621 4.607 4.621 4.594 4.780 45,133,675 4.6281 -0.71%
2011-10-07 0 35.05 35.05 35.10 34.25 35.30 4,550,637 158,153,968 34.754 4.654 4.654 4.661 4.548 4.687 34,272,534 4.6146 2.94%
2011-10-06 0 34.05 34.00 34.15 32.55 34.20 3,835,226 128,875,488 33.603 4.521 4.514 4.534 4.322 4.541 28,884,509 4.4618 8.61%
2011-10-04 0 31.35 31.35 31.40 30.60 33.40 5,624,601 179,984,256 31.999 4.163 4.163 4.169 4.063 4.435 42,360,955 4.2488 -5.00%
2011-10-03 0 33.00 32.85 33.05 32.10 36.00 6,532,453 214,852,558 32.890 4.382 4.362 4.388 4.262 4.780 49,198,325 4.3671 -7.95%
2011-09-30 0 35.85 35.55 35.95 35.45 39.60 6,352,203 230,705,210 36.319 4.760 4.720 4.773 4.707 5.258 47,840,796 4.8224 -5.03%
2011-09-28 0 37.75 37.60 37.90 35.00 38.10 4,726,650 173,342,856 36.674 5.012 4.992 5.032 4.647 5.059 35,598,153 4.8694 6.34%
2011-09-27 0 35.50 35.45 35.50 35.35 36.50 4,873,777 175,118,587 35.931 4.714 4.707 4.714 4.694 4.846 36,706,221 4.7708 1.72%
2011-09-26 0 34.90 34.65 34.85 33.80 36.45 4,367,227 151,804,620 34.760 4.634 4.601 4.627 4.488 4.840 32,891,205 4.6154 -1.41%
2011-09-23 0 35.40 35.30 35.55 33.90 36.00 5,551,122 191,787,371 34.549 4.700 4.687 4.720 4.501 4.780 41,807,558 4.5874 2.02%
2011-09-22 0 34.70 34.65 34.70 34.55 35.75 2,574,754 90,039,481 34.970 4.607 4.601 4.607 4.587 4.747 19,391,427 4.6433 -4.67%
2011-09-21 0 36.40 36.25 36.50 34.75 37.10 4,121,318 148,637,809 36.066 4.833 4.813 4.846 4.614 4.926 31,039,174 4.7887 3.26%
2011-09-20 0 35.25 35.20 35.50 34.85 36.05 3,205,776 112,996,667 35.248 4.680 4.674 4.714 4.627 4.787 24,143,887 4.6801 -0.14%
2011-09-19 0 35.30 35.25 35.30 35.00 36.30 2,424,570 85,764,052 35.373 4.687 4.680 4.687 4.647 4.820 18,260,335 4.6967 -4.34%
2011-09-16 0 36.90 37.00 37.05 36.20 37.50 2,353,022 87,255,455 37.082 4.900 4.913 4.919 4.807 4.979 17,721,481 4.9237 2.93%
2011-09-15 0 35.85 35.55 36.00 35.55 37.40 3,302,567 119,827,832 36.283 4.760 4.720 4.780 4.720 4.966 24,872,856 4.8176 -0.69%
2011-09-14 0 36.10 36.00 36.20 35.15 39.50 5,620,744 204,608,911 36.402 4.793 4.780 4.807 4.667 5.245 42,331,907 4.8334 -2.96%
2011-09-12 0 37.20 37.15 37.20 36.90 38.80 3,201,346 120,007,706 37.487 4.939 4.933 4.939 4.900 5.152 24,110,523 4.9774 -8.15%
2011-09-09 0 40.50 40.45 40.55 40.30 41.45 3,015,580 122,524,854 40.631 5.378 5.371 5.384 5.351 5.504 22,711,451 5.3948 0.00%
2011-09-08 0 40.50 40.35 40.55 40.20 41.45 2,391,245 97,381,841 40.724 5.378 5.358 5.384 5.338 5.504 18,009,353 5.4073 -0.37%
2011-09-07 0 40.65 40.55 40.65 39.05 40.70 4,534,942 182,099,007 40.155 5.397 5.384 5.397 5.185 5.404 34,154,329 5.3317 4.50%
2011-09-06 0 38.90 38.65 38.70 37.45 39.00 3,260,000 124,891,025 38.310 5.165 5.132 5.139 4.973 5.178 24,552,268 5.0867 1.70%
2011-09-05 0 38.25 38.20 38.40 38.10 38.75 4,930,347 190,715,272 38.682 5.079 5.072 5.099 5.059 5.145 37,132,271 5.1361 -3.29%
2011-09-02 0 39.55 39.70 39.75 37.80 40.00 11,515,273 450,659,687 39.136 5.251 5.271 5.278 5.019 5.311 86,725,790 5.1964 0.25%
2011-09-01 0 39.45 39.30 39.45 38.80 41.35 6,727,620 269,250,767 40.022 5.238 5.218 5.238 5.152 5.490 50,668,200 5.3140 1.68%
2011-08-31 0 38.80 38.50 38.80 37.50 38.85 4,266,600 164,300,399 38.509 5.152 5.112 5.152 4.979 5.158 32,133,346 5.1131 4.86%
2011-08-30 0 37.00 36.95 37.00 35.30 38.90 6,499,090 241,455,892 37.152 4.913 4.906 4.913 4.687 5.165 48,947,056 4.9330 5.71%
2011-08-29 0 35.00 34.95 35.00 34.50 36.05 3,640,000 128,777,032 35.378 4.647 4.641 4.647 4.581 4.787 27,414,189 4.6975 3.55%
2011-08-26 0 33.80 33.80 33.85 33.65 34.75 1,363,353 46,504,896 34.111 4.488 4.488 4.495 4.468 4.614 10,267,917 4.5291 -0.88%
2011-08-25 0 34.10 34.30 34.50 34.10 34.85 1,132,160 38,965,138 34.417 4.528 4.554 4.581 4.528 4.627 8,526,717 4.5698 0.89%
2011-08-24 0 33.80 33.65 34.00 33.40 34.80 1,750,633 59,532,642 34.006 4.488 4.468 4.514 4.435 4.621 13,184,666 4.5153 -1.31%
2011-08-23 0 34.25 34.25 34.40 33.15 34.55 3,184,855 108,109,199 33.945 4.548 4.548 4.568 4.402 4.587 23,986,324 4.5071 3.63%
2011-08-22 0 33.05 33.00 33.05 33.00 34.90 4,220,178 141,334,382 33.490 4.388 4.382 4.388 4.382 4.634 31,783,725 4.4468 -4.20%
2011-08-19 0 34.50 34.50 34.55 33.70 35.05 5,652,920 195,539,893 34.591 4.581 4.581 4.587 4.475 4.654 42,574,236 4.5929 -3.90%
2011-08-18 0 35.90 35.85 35.90 35.15 36.75 4,700,000 169,273,253 36.016 4.767 4.760 4.767 4.667 4.880 35,397,442 4.7821 -2.31%
2011-08-17 0 36.75 36.70 36.75 36.55 37.00 1,397,319 51,350,594 36.749 4.880 4.873 4.880 4.853 4.913 10,523,727 4.8795 0.55%
2011-08-16 0 36.55 36.50 36.70 36.50 37.40 1,945,615 71,925,157 36.968 4.853 4.846 4.873 4.846 4.966 14,653,148 4.9085 0.00%
2011-08-15 0 36.55 36.40 36.45 36.00 36.65 4,079,630 148,182,892 36.323 4.853 4.833 4.840 4.780 4.866 30,725,206 4.8228 3.84%
2011-08-12 0 35.20 35.05 35.45 34.55 36.00 4,746,165 167,372,966 35.265 4.674 4.654 4.707 4.587 4.780 35,745,128 4.6824 1.44%
2011-08-11 0 34.70 34.65 34.70 33.50 35.35 3,374,750 117,076,015 34.692 4.607 4.601 4.607 4.448 4.694 25,416,493 4.6063 -3.07%
2011-08-10 0 35.80 35.60 36.00 35.00 36.40 4,271,673 153,425,039 35.917 4.753 4.727 4.780 4.647 4.833 32,171,553 4.7690 2.14%
2011-08-09 0 35.05 35.00 35.10 31.70 37.30 5,913,607 209,893,800 35.493 4.654 4.647 4.661 4.209 4.953 44,537,567 4.7127 -5.27%
2011-08-08 0 37.00 37.00 37.05 36.00 37.05 4,872,273 178,205,032 36.575 4.913 4.913 4.919 4.780 4.919 36,694,894 4.8564 -1.07%
2011-08-05 0 37.40 37.30 37.40 36.80 38.00 8,495,954 316,617,936 37.267 4.966 4.953 4.966 4.886 5.046 63,986,179 4.9482 -4.96%
2011-08-04 0 39.35 39.25 39.40 38.75 40.40 7,903,249 309,733,108 39.191 5.225 5.212 5.231 5.145 5.364 59,522,298 5.2036 -2.60%
2011-08-03 0 40.40 40.35 40.40 39.60 40.60 4,877,744 195,516,788 40.083 5.364 5.358 5.364 5.258 5.391 36,736,098 5.3222 -3.00%
2011-08-02 0 41.65 41.60 41.65 40.95 42.95 3,890,462 160,925,917 41.364 5.530 5.524 5.530 5.437 5.703 29,300,512 5.4923 -3.03%
2011-08-01 0 42.95 42.90 42.95 42.50 43.20 2,622,877 112,097,883 42.739 5.703 5.696 5.703 5.643 5.736 19,753,859 5.6747 1.30%
2011-07-29 0 42.40 42.20 42.50 41.70 43.35 2,069,187 87,554,274 42.313 5.630 5.603 5.643 5.537 5.756 15,583,814 5.6183 -2.30%
2011-07-28 0 43.40 43.30 43.35 42.20 43.45 1,504,516 64,756,190 43.041 5.763 5.749 5.756 5.603 5.769 11,331,068 5.7149 0.58%
2011-07-27 0 43.15 43.10 43.25 42.90 43.70 1,910,330 82,335,711 43.100 5.729 5.723 5.743 5.696 5.802 14,387,403 5.7228 -0.92%
2011-07-26 0 43.55 43.35 43.60 42.30 43.65 1,874,568 80,819,172 43.113 5.782 5.756 5.789 5.617 5.796 14,118,067 5.7245 2.35%
2011-07-25 0 42.55 42.50 42.55 42.10 43.30 2,025,088 86,277,128 42.604 5.650 5.643 5.650 5.590 5.749 15,251,688 5.6569 -1.96%
2011-07-22 0 43.40 43.30 43.40 43.05 43.95 2,821,150 122,528,399 43.432 5.763 5.749 5.763 5.716 5.836 21,247,126 5.7668 2.24%
2011-07-21 0 42.45 42.45 42.50 41.30 42.65 3,323,287 139,436,495 41.957 5.636 5.636 5.643 5.484 5.663 25,028,906 5.5710 1.80%
2011-07-20 0 41.70 41.55 41.75 41.05 41.90 3,703,077 153,281,537 41.393 5.537 5.517 5.543 5.451 5.563 27,889,246 5.4961 1.83%
2011-07-19 0 40.95 40.90 40.95 40.50 42.00 6,667,155 272,388,901 40.855 5.437 5.431 5.437 5.378 5.577 50,212,816 5.4247 -3.31%
2011-07-18 0 42.35 42.30 42.35 42.20 43.60 4,078,846 173,631,681 42.569 5.623 5.617 5.623 5.603 5.789 30,719,301 5.6522 -2.98%
2011-07-15 0 43.65 43.60 43.65 43.50 44.45 1,137,109 49,773,692 43.772 5.796 5.789 5.796 5.776 5.902 8,563,989 5.8120 -0.68%
2011-07-14 0 43.95 43.90 43.95 43.70 44.80 1,640,276 72,168,642 43.998 5.836 5.829 5.836 5.802 5.948 12,353,527 5.8419 0.23%
2011-07-13 0 43.85 43.80 43.85 43.80 45.20 2,857,142 125,794,718 44.028 5.822 5.816 5.822 5.816 6.002 21,518,196 5.8460 -0.68%
2011-07-12 0 44.15 44.20 44.25 43.90 45.80 8,385,840 371,794,383 44.336 5.862 5.869 5.875 5.829 6.081 63,156,870 5.8868 -3.18%
2011-07-11 0 45.60 45.60 46.00 45.30 46.10 6,197,961 282,902,106 45.644 6.055 6.055 6.108 6.015 6.121 46,679,142 6.0606 -1.94%
2011-07-08 0 46.50 46.50 46.55 46.50 48.20 2,084,404 97,662,216 46.854 6.174 6.174 6.181 6.174 6.400 15,698,419 6.2211 -2.52%
2011-07-07 0 47.70 47.60 47.75 47.60 48.50 1,093,470 52,481,264 47.995 6.334 6.320 6.340 6.320 6.440 8,235,328 6.3727 -0.21%
2011-07-06 0 47.80 47.70 47.75 47.70 48.95 2,211,324 106,133,697 47.996 6.347 6.334 6.340 6.334 6.499 16,654,301 6.3728 -1.85%
2011-07-05 0 48.70 48.40 48.80 47.75 49.00 4,155,749 202,231,114 48.663 6.466 6.426 6.480 6.340 6.506 31,298,486 6.4614 2.20%
2011-07-04 0 47.65 47.60 47.70 46.70 47.75 6,165,655 291,381,983 47.259 6.327 6.320 6.334 6.201 6.340 46,435,833 6.2749 4.96%
2011-06-30 0 45.40 45.20 45.45 44.95 45.60 1,313,316 59,599,514 45.381 6.028 6.002 6.035 5.968 6.055 9,891,070 6.0256 1.11%
2011-06-29 0 44.90 44.70 44.90 44.05 45.70 2,466,103 110,063,889 44.631 5.962 5.935 5.962 5.849 6.068 18,573,136 5.9260 0.00%
2011-06-28 0 44.90 44.80 45.00 44.60 46.80 2,653,870 120,123,091 45.263 5.962 5.948 5.975 5.922 6.214 19,987,279 6.0100 -1.97%
2011-06-27 0 45.80 45.60 46.00 43.70 46.30 4,580,414 209,902,396 45.826 6.081 6.055 6.108 5.802 6.148 34,496,796 6.0847 2.00%
2011-06-24 0 44.90 44.80 44.85 42.85 45.50 6,127,193 273,168,973 44.583 5.962 5.948 5.955 5.690 6.041 46,146,162 5.9196 5.40%
2011-06-23 0 42.60 42.50 42.65 41.55 43.10 3,559,304 151,632,035 42.602 5.656 5.643 5.663 5.517 5.723 26,806,438 5.6566 2.53%
2011-06-22 0 41.55 41.40 41.55 41.00 42.40 3,137,858 130,797,513 41.684 5.517 5.497 5.517 5.444 5.630 23,632,372 5.5347 2.47%
2011-06-21 0 40.55 40.50 40.55 39.60 40.85 1,977,643 79,709,935 40.306 5.384 5.378 5.384 5.258 5.424 14,894,363 5.3517 2.53%
2011-06-20 0 39.55 39.50 39.55 39.50 42.45 3,232,965 130,017,931 40.216 5.251 5.245 5.251 5.245 5.636 24,348,658 5.3398 -4.47%
2011-06-17 0 41.40 41.35 41.50 41.10 42.60 5,801,251 242,402,536 41.785 5.497 5.490 5.510 5.457 5.656 43,691,372 5.5481 -0.36%
2011-06-16 0 41.55 41.40 41.50 41.50 42.60 3,412,600 143,145,155 41.946 5.517 5.497 5.510 5.510 5.656 25,701,556 5.5695 -2.58%
2011-06-15 0 42.65 42.60 42.65 42.55 43.45 4,355,848 185,735,245 42.640 5.663 5.656 5.663 5.650 5.769 32,805,506 5.6617 1.55%
2011-06-14 0 42.00 42.00 42.10 40.80 43.00 7,359,870 309,670,885 42.076 5.577 5.577 5.590 5.417 5.709 55,429,909 5.5867 0.84%
2011-06-13 0 41.65 41.60 41.65 40.30 42.20 5,577,444 232,348,547 41.659 5.530 5.524 5.530 5.351 5.603 42,005,798 5.5313 -1.54%
2011-06-10 0 42.30 42.15 42.30 41.80 43.00 11,470,405 478,339,178 41.702 5.617 5.597 5.617 5.550 5.709 86,387,872 5.5371 2.30%
2011-06-09 0 41.35 41.30 41.40 39.15 41.90 10,988,651 446,242,186 40.609 5.490 5.484 5.497 5.198 5.563 82,759,604 5.3920 4.03%
2011-06-08 0 39.75 39.75 39.90 38.70 40.20 7,655,722 299,519,752 39.124 5.278 5.278 5.298 5.139 5.338 57,658,080 5.1948 -1.12%
2011-06-07 0 40.20 40.10 40.20 40.00 42.30 11,073,977 447,192,747 40.382 5.338 5.324 5.338 5.311 5.617 83,402,226 5.3619 -4.06%
2011-06-03 0 41.90 41.90 41.95 41.70 42.60 4,176,578 175,995,176 42.139 5.563 5.563 5.570 5.537 5.656 31,455,357 5.5951 1.21%
2011-06-02 0 41.40 41.35 41.40 41.30 42.65 8,851,647 371,298,422 41.947 5.497 5.490 5.497 5.484 5.663 66,665,035 5.5696 -4.28%
2011-06-01 0 43.25 43.30 43.35 43.05 45.00 4,726,633 206,867,775 43.766 5.743 5.749 5.756 5.716 5.975 35,598,025 5.8112 -1.93%
2011-05-31 0 44.10 43.95 44.00 42.25 44.70 10,463,500 455,197,582 43.503 5.856 5.836 5.842 5.610 5.935 78,804,497 5.7763 0.46%
2011-05-30 0 43.90 43.85 43.90 43.85 46.95 6,746,277 302,777,363 44.881 5.829 5.822 5.829 5.822 6.234 50,808,713 5.9592 -5.79%
2011-05-27 0 46.60 46.55 46.70 45.80 46.80 2,141,364 99,520,612 46.475 6.187 6.181 6.201 6.081 6.214 16,127,406 6.1709 1.30%
2011-05-26 0 46.00 45.95 46.00 45.90 46.85 1,605,343 74,038,178 46.120 6.108 6.101 6.108 6.095 6.221 12,090,433 6.1237 0.55%
2011-05-25 0 45.75 45.65 45.85 45.45 46.30 5,465,264 249,792,698 45.706 6.075 6.061 6.088 6.035 6.148 41,160,929 6.0687 -1.19%
2011-05-24 0 46.30 46.25 46.30 46.00 47.00 3,005,157 139,234,242 46.332 6.148 6.141 6.148 6.108 6.241 22,632,951 6.1518 -0.11%
2011-05-23 0 46.35 46.35 46.45 46.20 47.85 4,857,450 227,733,830 46.883 6.154 6.154 6.168 6.134 6.353 36,583,257 6.2251 -3.34%
2011-05-20 0 47.95 47.95 48.00 47.75 48.65 1,186,806 56,979,019 48.010 6.367 6.367 6.373 6.340 6.460 8,938,276 6.3747 -0.42%
2011-05-19 0 48.15 48.10 48.20 48.10 49.30 2,505,273 121,840,383 48.634 6.393 6.387 6.400 6.387 6.546 18,868,140 6.4575 -0.41%
2011-05-18 0 48.35 48.30 48.35 48.00 48.40 1,918,202 92,424,795 48.183 6.420 6.413 6.420 6.373 6.426 14,446,690 6.3976 0.73%
2011-05-17 0 48.00 47.90 48.35 47.55 48.50 2,222,779 106,685,721 47.997 6.373 6.360 6.420 6.314 6.440 16,740,573 6.3729 -0.52%
2011-05-16 0 48.25 48.25 48.30 47.80 48.75 2,549,941 122,738,344 48.134 6.407 6.407 6.413 6.347 6.473 19,204,551 6.3911 0.94%
2011-05-13 0 47.80 47.75 47.80 47.00 48.30 7,927,590 377,253,575 47.587 6.347 6.340 6.347 6.241 6.413 59,705,619 6.3186 -0.73%
2011-05-12 0 48.15 48.05 48.20 48.05 49.70 5,112,048 247,226,940 48.362 6.393 6.380 6.400 6.380 6.599 38,500,729 6.4214 -3.51%
2011-05-11 0 49.90 49.90 49.95 49.50 50.95 4,649,551 231,978,893 49.893 6.626 6.626 6.632 6.573 6.765 35,017,492 6.6247 -0.10%
2011-05-09 0 49.95 49.95 50.00 49.35 50.55 2,377,405 118,708,177 49.932 6.632 6.632 6.639 6.553 6.712 17,905,118 6.6298 2.04%
2011-05-06 0 48.95 48.90 48.95 48.50 49.10 6,157,861 301,531,608 48.967 6.499 6.493 6.499 6.440 6.519 46,377,134 6.5017 -0.20%
2011-05-05 0 49.05 49.00 49.05 49.00 50.25 4,433,089 218,207,828 49.223 6.513 6.506 6.513 6.506 6.672 33,387,237 6.5357 -2.00%
2011-05-04 0 50.05 50.00 50.25 49.85 51.30 2,405,595 120,709,318 50.179 6.646 6.639 6.672 6.619 6.812 18,117,428 6.6626 -2.34%
2011-05-03 0 51.25 51.20 51.25 51.15 54.00 2,750,434 143,089,817 52.024 6.805 6.798 6.805 6.792 7.170 20,714,538 6.9077 -3.30%
2011-04-29 0 53.00 52.60 53.05 52.55 53.70 2,951,694 155,808,132 52.786 7.037 6.984 7.044 6.977 7.130 22,230,302 7.0088 -1.30%
2011-04-28 0 53.70 53.35 53.80 53.05 54.60 2,793,440 149,026,156 53.349 7.130 7.084 7.143 7.044 7.250 21,038,432 7.0835 0.28%
2011-04-27 0 53.55 53.35 53.60 52.90 54.85 5,350,046 286,446,399 53.541 7.110 7.084 7.117 7.024 7.283 40,293,180 7.1091 -0.65%
2011-04-26 0 53.90 53.95 54.00 53.30 55.50 7,439,310 400,732,146 53.867 7.157 7.163 7.170 7.077 7.369 56,028,201 7.1523 -4.43%
2011-04-21 0 56.40 56.35 56.40 55.05 56.65 5,733,200 319,256,550 55.686 7.489 7.482 7.489 7.309 7.522 43,178,855 7.3938 2.17%
2011-04-20 0 55.20 55.10 55.30 54.55 55.35 2,629,239 144,254,062 54.865 7.329 7.316 7.343 7.243 7.349 19,801,774 7.2849 1.28%
2011-04-19 0 54.50 54.60 54.75 53.20 55.00 2,877,264 155,886,998 54.179 7.236 7.250 7.270 7.064 7.303 21,669,742 7.1938 -0.82%
2011-04-18 0 54.95 54.90 55.00 54.55 55.20 4,787,986 262,733,668 54.874 7.296 7.290 7.303 7.243 7.329 36,060,097 7.2860 0.18%
2011-04-15 0 54.85 54.80 54.95 52.50 54.95 3,592,041 193,822,082 53.959 7.283 7.276 7.296 6.971 7.296 27,052,992 7.1645 3.88%
2011-04-14 0 52.80 52.65 52.90 52.05 53.00 1,595,513 84,060,234 52.685 7.011 6.991 7.024 6.911 7.037 12,016,400 6.9955 -0.26%
2011-04-13 0 53.45 53.40 53.50 51.85 53.55 3,508,981 185,292,472 52.805 7.029 7.022 7.035 6.818 7.042 26,684,043 6.9439 1.23%
2011-04-12 0 52.80 52.75 52.80 52.50 54.35 3,602,040 191,892,464 53.273 6.943 6.937 6.943 6.904 7.147 27,391,710 7.0055 -3.74%
2011-04-11 0 54.85 54.80 54.85 54.10 55.00 4,346,115 238,163,226 54.799 7.213 7.206 7.213 7.114 7.233 33,050,028 7.2061 1.20%
2011-04-08 0 54.20 54.20 54.30 52.60 54.65 4,357,951 234,054,857 53.708 7.127 7.127 7.141 6.917 7.187 33,140,034 7.0626 1.78%
2011-04-07 0 53.25 53.30 53.40 52.00 53.50 6,476,734 342,468,535 52.877 7.002 7.009 7.022 6.838 7.035 49,252,318 6.9533 2.70%
2011-04-06 0 51.85 51.70 51.85 50.30 52.60 3,997,528 205,753,408 51.470 6.818 6.799 6.818 6.615 6.917 30,399,198 6.7684 0.97%
2011-04-04 0 51.35 51.35 51.40 49.50 51.45 4,427,958 224,417,422 50.682 6.753 6.753 6.759 6.509 6.766 33,672,403 6.6647 4.48%
2011-04-01 0 49.15 49.10 49.20 48.00 49.50 7,877,545 382,482,134 48.553 6.463 6.457 6.470 6.312 6.509 59,904,784 6.3848 4.02%
2011-03-31 0 47.25 46.90 47.25 46.70 49.95 7,509,978 361,458,573 48.130 6.213 6.167 6.213 6.141 6.568 57,109,621 6.3292 -1.46%
2011-03-30 0 47.95 47.90 47.95 46.75 47.95 5,014,002 238,337,717 47.534 6.305 6.299 6.305 6.148 6.305 38,128,974 6.2508 3.79%
2011-03-29 0 46.20 46.20 46.25 45.40 46.35 5,589,376 255,600,759 45.730 6.075 6.075 6.082 5.970 6.095 42,504,405 6.0135 1.76%
2011-03-28 0 45.40 45.40 45.45 45.00 47.10 3,918,542 180,177,660 45.981 5.970 5.970 5.977 5.918 6.194 29,798,549 6.0465 -1.52%
2011-03-25 0 46.10 46.05 46.10 45.60 47.90 8,295,933 382,433,835 46.099 6.062 6.056 6.062 5.996 6.299 63,086,415 6.0621 -1.60%
2011-03-24 0 46.85 46.70 46.80 46.05 48.50 5,248,054 246,550,324 46.979 6.161 6.141 6.154 6.056 6.378 39,908,822 6.1778 -1.99%
2011-03-23 0 47.80 47.60 47.80 47.60 48.80 2,321,581 111,515,670 48.034 6.286 6.259 6.286 6.259 6.417 17,654,461 6.3166 -1.04%
2011-03-22 0 48.30 48.20 48.30 47.00 48.65 6,131,179 293,324,602 47.841 6.352 6.338 6.352 6.181 6.398 46,624,545 6.2912 2.55%
2011-03-21 0 47.10 47.00 47.15 46.20 48.00 3,861,612 181,681,854 47.048 6.194 6.181 6.200 6.075 6.312 29,365,625 6.1869 0.64%
2011-03-18 0 46.80 46.75 46.80 46.65 48.10 2,744,857 129,645,045 47.232 6.154 6.148 6.154 6.135 6.325 20,873,263 6.2111 2.41%
2011-03-17 0 45.70 45.70 45.80 45.50 48.20 4,940,663 229,463,644 46.444 6.010 6.010 6.023 5.983 6.338 37,571,267 6.1074 -6.16%
2011-03-16 0 48.70 48.70 48.75 48.20 49.90 2,945,316 143,100,626 48.586 6.404 6.404 6.411 6.338 6.562 22,397,653 6.3891 -0.81%
2011-03-15 0 49.10 48.60 49.15 47.50 49.60 2,625,604 127,216,934 48.452 6.457 6.391 6.463 6.246 6.522 19,966,403 6.3715 -0.61%
2011-03-14 0 49.40 49.35 49.40 49.30 50.50 2,148,785 106,487,542 49.557 6.496 6.490 6.496 6.483 6.641 16,340,434 6.5168 -0.20%
2011-03-11 0 49.50 49.50 49.55 49.50 50.40 3,506,686 174,653,007 49.806 6.509 6.509 6.516 6.509 6.628 26,666,591 6.5495 -1.69%
2011-03-10 0 50.35 50.35 50.40 49.80 51.50 3,478,312 175,511,204 50.459 6.621 6.621 6.628 6.549 6.772 26,450,820 6.6354 -1.37%
2011-03-09 0 51.05 51.00 51.05 51.00 52.75 2,485,841 128,143,461 51.549 6.713 6.707 6.713 6.707 6.937 18,903,576 6.7788 -1.07%
2011-03-08 0 51.60 51.55 51.60 51.20 52.35 2,360,478 121,705,641 51.560 6.785 6.779 6.785 6.733 6.884 17,950,253 6.7802 -0.77%
2011-03-07 0 52.00 51.90 52.05 51.50 53.65 2,363,219 123,357,499 52.199 6.838 6.825 6.845 6.772 7.055 17,971,097 6.8642 -1.23%
2011-03-04 0 52.65 52.55 53.00 52.50 55.10 2,129,419 113,775,363 53.430 6.924 6.910 6.970 6.904 7.246 16,193,165 7.0261 -2.50%
2011-03-03 0 54.00 53.60 54.00 53.65 54.50 767,742 41,476,039 54.023 7.101 7.048 7.101 7.055 7.167 5,838,293 7.1041 0.09%
2011-03-02 0 53.95 53.85 54.00 52.70 54.05 1,303,721 69,731,972 53.487 7.094 7.081 7.101 6.930 7.108 9,914,145 7.0336 -0.19%
2011-03-01 0 54.05 53.95 54.10 52.80 54.15 2,304,130 123,687,627 53.681 7.108 7.094 7.114 6.943 7.121 17,521,754 7.0591 4.34%
2011-02-28 0 51.80 51.80 52.00 49.35 52.75 2,264,267 116,701,596 51.541 6.812 6.812 6.838 6.490 6.937 17,218,616 6.7776 2.57%
2011-02-25 0 50.50 50.50 50.75 50.00 50.95 2,539,239 128,124,468 50.458 6.641 6.641 6.674 6.575 6.700 19,309,641 6.6353 -0.88%
2011-02-24 0 50.95 50.85 50.95 50.50 52.40 3,078,902 158,062,468 51.337 6.700 6.687 6.700 6.641 6.891 23,413,507 6.7509 -4.50%
2011-02-23 0 53.35 53.30 53.45 52.50 54.05 1,426,171 75,829,323 53.170 7.016 7.009 7.029 6.904 7.108 10,845,316 6.9919 -0.37%
2011-02-22 0 53.55 53.55 53.80 53.10 54.45 1,539,300 82,729,220 53.745 7.042 7.042 7.075 6.983 7.160 11,705,605 7.0675 -2.81%
2011-02-21 0 55.10 55.05 55.10 54.70 56.50 1,428,021 79,438,095 55.628 7.246 7.239 7.246 7.193 7.430 10,859,384 7.3152 -1.17%
2011-02-18 0 55.75 55.70 55.75 54.55 56.45 1,805,222 100,953,678 55.923 7.331 7.325 7.331 7.173 7.423 13,727,809 7.3540 -1.24%
2011-02-17 0 56.45 56.50 56.55 54.70 56.80 3,285,286 183,903,870 55.978 7.423 7.430 7.436 7.193 7.469 24,982,954 7.3612 2.64%
2011-02-16 0 55.00 54.65 55.00 54.00 55.20 2,525,429 138,571,670 54.871 7.233 7.187 7.233 7.101 7.259 19,204,623 7.2155 0.92%
2011-02-15 0 54.50 54.45 54.50 52.65 54.95 4,211,241 227,654,470 54.059 7.167 7.160 7.167 6.924 7.226 32,024,378 7.1088 3.81%
2011-02-14 0 52.50 52.50 52.60 49.65 52.85 2,531,593 131,790,090 52.058 6.904 6.904 6.917 6.529 6.950 19,251,497 6.8457 5.85%
2011-02-11 0 49.60 49.60 49.90 48.00 50.00 3,746,446 185,478,173 49.508 6.522 6.522 6.562 6.312 6.575 28,489,845 6.5103 2.48%
2011-02-10 0 48.40 48.40 48.45 48.15 49.70 1,767,114 86,116,859 48.733 6.365 6.365 6.371 6.332 6.536 13,438,017 6.4085 -2.52%
2011-02-09 0 49.65 49.55 49.70 49.50 51.50 1,787,917 89,785,161 50.218 6.529 6.516 6.536 6.509 6.772 13,596,213 6.6037 -2.65%
2011-02-08 0 51.00 50.90 51.05 49.90 51.70 1,891,619 95,896,058 50.695 6.707 6.693 6.713 6.562 6.799 14,384,815 6.6665 -0.29%
2011-02-07 0 51.15 51.00 51.15 50.60 53.70 1,986,523 102,128,249 51.411 6.726 6.707 6.726 6.654 7.062 15,106,512 6.7605 -3.49%
2011-02-02 0 53.00 52.65 53.00 52.45 53.45 798,050 42,284,084 52.984 6.970 6.924 6.970 6.897 7.029 6,068,771 6.9675 1.24%
2011-02-01 0 52.35 52.35 52.40 51.90 53.35 1,110,204 58,167,671 52.394 6.884 6.884 6.891 6.825 7.016 8,442,545 6.8898 -1.13%
2011-01-31 0 52.95 52.20 52.95 51.10 53.00 572,329 29,830,530 52.121 6.963 6.864 6.963 6.720 6.970 4,352,275 6.8540 0.47%
2011-01-28 0 52.70 52.30 52.70 51.55 52.80 1,202,508 62,925,729 52.329 6.930 6.878 6.930 6.779 6.943 9,144,471 6.8813 -0.94%
2011-01-27 0 53.20 52.75 53.55 51.30 53.50 2,153,925 113,609,935 52.746 6.996 6.937 7.042 6.746 7.035 16,379,521 6.9361 3.60%
2011-01-26 0 51.35 51.40 51.50 50.05 52.30 2,219,018 113,417,698 51.112 6.753 6.759 6.772 6.582 6.878 16,874,520 6.7212 -0.87%
2011-01-25 0 51.80 51.60 51.90 51.30 52.75 2,107,734 109,366,515 51.888 6.812 6.785 6.825 6.746 6.937 16,028,261 6.8234 -1.05%
2011-01-24 0 52.35 52.00 52.55 51.65 53.20 1,446,741 75,438,360 52.144 6.884 6.838 6.910 6.792 6.996 11,001,741 6.8569 -1.69%
2011-01-21 0 53.25 52.90 53.25 52.00 54.70 2,711,620 144,875,947 53.428 7.002 6.956 7.002 6.838 7.193 20,620,512 7.0258 -1.48%
2011-01-20 0 54.05 54.05 54.20 53.40 54.85 2,509,142 135,265,725 53.909 7.108 7.108 7.127 7.022 7.213 19,080,768 7.0891 -1.46%
2011-01-19 0 54.85 54.90 54.95 52.10 54.95 5,081,317 273,395,062 53.804 7.213 7.219 7.226 6.851 7.226 38,640,871 7.0753 7.13%
2011-01-18 0 51.20 51.30 51.35 49.70 51.80 2,855,300 145,690,310 51.025 6.733 6.746 6.753 6.536 6.812 21,713,126 6.7098 3.02%
2011-01-17 0 49.70 49.65 49.70 49.35 51.80 2,772,019 139,357,831 50.273 6.536 6.529 6.536 6.490 6.812 21,079,816 6.6110 -0.60%
2011-01-14 0 50.00 49.95 50.00 48.80 50.10 3,317,326 164,807,112 49.681 6.575 6.568 6.575 6.417 6.588 25,226,603 6.5331 2.67%
2011-01-13 0 48.70 48.65 48.70 48.20 49.30 2,339,545 113,529,298 48.526 6.404 6.398 6.404 6.338 6.483 17,791,068 6.3813 0.72%
2011-01-12 0 48.35 48.30 48.35 47.10 49.30 1,544,545 74,306,019 48.109 6.358 6.352 6.358 6.194 6.483 11,745,491 6.3263 -1.23%
2011-01-11 0 48.95 48.50 48.95 48.00 49.00 1,558,612 75,609,641 48.511 6.437 6.378 6.437 6.312 6.444 11,852,464 6.3792 1.14%
2011-01-10 0 48.40 48.30 48.50 48.15 49.50 4,044,892 197,483,502 48.823 6.365 6.352 6.378 6.332 6.509 30,759,378 6.4203 0.52%
2011-01-07 0 48.15 48.10 48.15 47.15 48.30 2,161,046 103,686,531 47.980 6.332 6.325 6.332 6.200 6.352 16,433,672 6.3094 1.80%
2011-01-06 0 47.30 47.10 47.35 46.95 48.50 1,505,215 71,586,645 47.559 6.220 6.194 6.227 6.174 6.378 11,446,406 6.2541 -0.84%
2011-01-05 0 47.70 47.60 47.70 47.40 49.50 4,270,335 205,097,304 48.028 6.273 6.259 6.273 6.233 6.509 32,473,759 6.3158 -3.44%
2011-01-04 0 49.40 49.50 49.55 49.00 50.25 2,116,878 104,829,685 49.521 6.496 6.509 6.516 6.444 6.608 16,097,797 6.5121 -0.20%
2011-01-03 0 49.50 49.50 49.55 48.00 49.55 1,791,314 87,864,077 49.050 6.509 6.509 6.516 6.312 6.516 13,622,046 6.4501 3.45%
2010-12-31 0 47.85 48.05 48.35 47.75 49.80 1,596,428 77,566,313 48.587 6.292 6.319 6.358 6.279 6.549 12,140,035 6.3893 -2.05%
2010-12-30 0 48.85 48.75 49.05 48.15 49.35 1,883,827 91,543,273 48.594 6.424 6.411 6.450 6.332 6.490 14,325,561 6.3902 0.93%
2010-12-29 0 48.40 48.40 48.50 48.20 49.55 3,983,503 194,885,134 48.923 6.365 6.365 6.378 6.338 6.516 30,292,545 6.4334 -1.12%
2010-12-28 0 48.95 48.90 49.05 48.70 51.40 3,639,846 180,452,789 49.577 6.437 6.430 6.450 6.404 6.759 27,679,206 6.5194 -5.23%
2010-12-24 0 51.65 51.65 51.70 51.60 53.60 2,089,012 108,619,293 51.996 6.792 6.792 6.799 6.785 7.048 15,885,890 6.8375 -2.55%
2010-12-23 0 53.00 52.60 53.00 52.10 54.50 1,264,151 67,081,276 53.064 6.970 6.917 6.970 6.851 7.167 9,613,235 6.9780 -1.12%
2010-12-22 0 53.60 53.50 53.60 52.20 55.00 1,239,005 66,346,511 53.548 7.048 7.035 7.048 6.864 7.233 9,422,012 7.0416 2.10%
2010-12-21 0 52.50 52.65 52.70 52.05 53.80 1,994,101 104,754,244 52.532 6.904 6.924 6.930 6.845 7.075 15,164,139 6.9080 -0.19%
2010-12-20 0 52.60 52.50 52.65 51.45 54.80 2,677,038 141,407,433 52.822 6.917 6.904 6.924 6.766 7.206 20,357,533 6.9462 -2.59%
2010-12-17 0 54.00 53.60 54.20 53.40 55.80 2,000,255 108,520,590 54.253 7.101 7.048 7.127 7.022 7.338 15,210,937 7.1344 -3.05%
2010-12-16 0 55.70 55.25 55.80 55.00 57.00 2,434,669 136,680,784 56.139 7.325 7.265 7.338 7.233 7.496 18,514,438 7.3824 -0.18%
2010-12-15 0 55.80 55.40 55.90 55.15 56.20 1,676,126 93,100,093 55.545 7.338 7.285 7.351 7.252 7.390 12,746,099 7.3042 0.90%
2010-12-14 0 55.30 55.30 55.50 54.90 55.85 1,437,467 79,270,981 55.146 7.272 7.272 7.298 7.219 7.344 10,931,217 7.2518 0.64%
2010-12-13 0 54.95 54.80 54.95 54.35 55.40 1,295,966 71,094,486 54.858 7.226 7.206 7.226 7.147 7.285 9,855,172 7.2139 2.42%
2010-12-10 0 53.65 53.60 53.65 52.95 54.20 2,582,007 138,756,039 53.740 7.055 7.048 7.055 6.963 7.127 19,634,870 7.0668 -1.65%
2010-12-09 0 54.55 54.65 54.70 53.40 56.00 3,078,872 167,865,073 54.522 7.173 7.187 7.193 7.022 7.364 23,413,279 7.1697 -0.46%
2010-12-08 0 54.80 54.75 54.85 54.60 56.40 2,515,269 139,423,611 55.431 7.206 7.200 7.213 7.180 7.417 19,127,361 7.2892 -2.75%
2010-12-07 0 56.35 56.25 56.35 54.60 57.00 1,898,236 106,488,003 56.098 7.410 7.397 7.410 7.180 7.496 14,435,134 7.3770 1.26%
2010-12-06 0 55.65 55.55 55.60 54.75 58.30 3,128,370 175,086,803 55.967 7.318 7.305 7.311 7.200 7.667 23,789,687 7.3598 -3.13%
2010-12-03 0 57.45 57.30 57.35 56.15 58.50 4,730,305 270,597,409 57.205 7.555 7.535 7.542 7.384 7.693 35,971,600 7.5225 -3.85%
2010-12-02 0 59.75 59.70 59.80 56.95 60.45 4,033,200 237,693,718 58.934 7.857 7.851 7.864 7.489 7.949 30,670,466 7.7499 7.17%
2010-12-01 0 55.75 55.75 55.80 54.10 56.80 4,316,069 238,549,255 55.270 7.331 7.331 7.338 7.114 7.469 32,821,543 7.2681 3.43%
2010-11-30 0 53.90 53.95 54.00 52.50 54.30 3,467,842 185,284,467 53.429 7.088 7.094 7.101 6.904 7.141 26,371,201 7.0260 -0.46%
2010-11-29 0 54.15 54.00 54.30 51.80 54.45 1,479,608 78,684,686 53.179 7.121 7.101 7.141 6.812 7.160 11,251,678 6.9932 4.34%
2010-11-26 0 51.90 51.80 52.15 51.60 52.90 1,369,752 71,459,176 52.169 6.825 6.812 6.858 6.785 6.956 10,416,278 6.8603 -0.48%
2010-11-25 0 52.15 52.10 52.15 50.80 53.60 2,832,520 147,737,082 52.157 6.858 6.851 6.858 6.680 7.048 21,539,896 6.8588 4.82%
2010-11-24 0 49.75 49.65 49.80 48.10 50.40 2,616,329 129,665,790 49.560 6.542 6.529 6.549 6.325 6.628 19,895,872 6.5172 3.43%
2010-11-23 0 48.10 47.90 48.10 47.65 48.85 3,083,330 147,856,577 47.954 6.325 6.299 6.325 6.266 6.424 23,447,180 6.3059 -0.72%
2010-11-22 0 48.45 48.70 48.80 47.95 48.85 2,879,969 139,192,792 48.331 6.371 6.404 6.417 6.305 6.424 21,900,722 6.3556 1.25%
2010-11-19 0 47.85 47.85 47.90 47.10 49.30 5,111,311 246,232,729 48.174 6.292 6.292 6.299 6.194 6.483 38,868,960 6.3349 2.68%
2010-11-18 0 46.60 46.50 46.60 46.30 47.45 3,783,316 176,789,526 46.729 6.128 6.115 6.128 6.089 6.240 28,770,223 6.1449 1.75%
2010-11-17 0 45.80 45.70 45.85 44.40 50.00 5,417,785 250,164,727 46.175 6.023 6.010 6.029 5.839 6.575 41,199,541 6.0720 -9.66%
2010-11-16 0 50.70 50.60 51.00 49.35 55.00 2,347,000 123,014,975 52.414 6.667 6.654 6.707 6.490 7.233 17,847,759 6.8925 -1.17%
2010-11-15 0 102.6 101.9 102.6 100.9 107.0 910,782 93,984,444 103.19 6.746 6.700 6.746 6.634 7.035 13,852,082 6.7849 -1.82%
2010-11-12 0 104.5 104.1 105.0 103.1 106.6 1,231,696 128,922,891 104.67 6.871 6.845 6.904 6.779 7.009 18,732,862 6.8822 -1.42%
2010-11-11 0 106.0 106.0 106.5 105.5 107.7 1,207,379 128,669,801 106.57 6.970 6.970 7.002 6.937 7.081 18,363,025 7.0070 0.09%
2010-11-10 0 105.9 105.9 106.3 105.1 110.0 2,472,807 265,090,452 107.20 6.963 6.963 6.989 6.910 7.233 37,608,917 7.0486 -3.64%
2010-11-09 0 109.9 109.2 109.9 108.7 110.4 1,080,650 118,555,741 109.71 7.226 7.180 7.226 7.147 7.259 16,435,604 7.2133 0.00%
2010-11-08 0 109.9 109.2 110.0 108.6 110.7 608,002 66,511,195 109.39 7.226 7.180 7.233 7.141 7.279 9,247,101 7.1927 2.42%
2010-11-05 0 107.3 107.1 107.9 107.1 110.0 780,688 84,733,971 108.54 7.055 7.042 7.094 7.042 7.233 11,873,482 7.1364 0.47%
2010-11-04 0 106.8 106.8 107.4 105.0 108.4 1,393,869 148,959,816 106.87 7.022 7.022 7.062 6.904 7.127 21,199,351 7.0266 1.91%
2010-11-03 0 104.8 104.7 104.9 102.3 107.4 1,466,094 153,277,767 104.55 6.891 6.884 6.897 6.726 7.062 22,297,821 6.8741 -1.41%
2010-11-02 0 106.3 106.1 106.8 101.0 108.0 993,799 105,197,632 105.85 6.989 6.976 7.022 6.641 7.101 15,114,687 6.9600 6.09%
2010-11-01 0 100.2 100.0 100.2 98.90 104.0 1,069,921 107,740,387 100.70 6.588 6.575 6.588 6.503 6.838 16,272,427 6.6210 -1.57%
2010-10-29 0 101.8 100.4 101.7 94.10 102.4 2,001,379 194,194,598 97.030 6.693 6.601 6.687 6.187 6.733 30,438,970 6.3798 8.24%
2010-10-28 0 94.05 94.00 94.40 93.55 95.75 1,751,904 165,477,010 94.456 6.184 6.181 6.207 6.151 6.296 26,644,705 6.2105 -0.95%
2010-10-27 0 94.95 94.70 94.95 94.50 97.90 2,080,625 198,692,323 95.496 6.243 6.227 6.243 6.213 6.437 31,644,222 6.2789 -0.78%
2010-10-26 0 95.70 95.20 95.70 95.20 96.95 949,669 91,072,113 95.899 6.292 6.259 6.292 6.259 6.375 14,443,514 6.3054 1.43%
2010-10-25 0 94.35 94.30 94.45 92.00 94.45 916,264 85,718,255 93.552 6.204 6.200 6.210 6.049 6.210 13,935,458 6.1511 3.68%
2010-10-22 0 91.00 90.90 91.00 90.80 95.00 980,500 91,027,511 92.838 5.983 5.977 5.983 5.970 6.246 14,912,423 6.1041 -2.67%
2010-10-21 0 93.50 92.65 93.95 91.20 94.40 961,552 89,771,581 93.361 6.148 6.092 6.177 5.996 6.207 14,624,243 6.1385 3.77%
2010-10-20 0 90.10 90.00 90.25 88.60 92.65 1,000,095 90,631,925 90.623 5.924 5.918 5.934 5.825 6.092 15,210,443 5.9585 0.06%
2010-10-19 0 90.05 89.85 90.15 89.65 93.40 1,226,184 110,887,344 90.433 5.921 5.908 5.927 5.895 6.141 18,649,030 5.9460 -4.91%
2010-10-18 0 94.70 92.90 94.70 92.25 95.00 1,147,116 107,121,838 93.384 6.227 6.108 6.227 6.065 6.246 17,446,485 6.1400 0.74%
2010-10-15 0 94.00 94.00 94.05 89.10 94.45 1,588,525 145,344,681 91.497 6.181 6.181 6.184 5.858 6.210 24,159,874 6.0160 1.46%
2010-10-14 0 92.65 92.90 92.95 87.05 92.90 1,632,038 147,862,120 90.600 6.092 6.108 6.112 5.724 6.108 24,821,663 5.9570 7.17%
2010-10-13 0 86.45 86.50 86.60 86.10 87.00 965,913 83,608,152 86.559 5.684 5.687 5.694 5.661 5.720 14,690,569 5.6913 0.52%
2010-10-12 0 86.00 86.00 86.30 85.20 87.00 793,632 68,288,817 86.046 5.655 5.655 5.674 5.602 5.720 12,070,348 5.6576 -0.64%
2010-10-11 0 86.55 86.30 86.55 85.50 88.00 862,041 74,494,702 86.417 5.691 5.674 5.691 5.622 5.786 13,110,780 5.6819 1.76%
2010-10-08 0 85.05 84.80 85.40 84.80 86.10 415,834 35,467,063 85.291 5.592 5.576 5.615 5.576 5.661 6,324,419 5.6080 -0.70%
2010-10-07 0 85.65 85.20 85.75 84.60 86.00 829,674 70,552,258 85.036 5.632 5.602 5.638 5.562 5.655 12,618,510 5.5912 0.65%
2010-10-06 0 85.10 85.55 85.60 83.50 85.85 900,335 76,200,691 84.636 5.595 5.625 5.628 5.490 5.645 13,693,193 5.5649 -0.12%
2010-10-05 0 85.20 85.10 85.30 84.95 87.20 742,832 63,695,931 85.747 5.602 5.595 5.609 5.586 5.733 11,297,731 5.6379 -0.12%
2010-10-04 0 85.30 85.05 85.30 84.70 86.65 1,284,322 108,947,073 84.828 5.609 5.592 5.609 5.569 5.697 19,533,251 5.5775 4.02%
2010-09-30 0 82.00 82.00 82.50 78.60 82.50 1,897,203 154,323,774 81.343 5.392 5.392 5.424 5.168 5.424 28,854,557 5.3483 0.12%
2010-09-29 0 81.90 81.70 81.90 81.20 82.90 1,359,489 111,462,788 81.989 5.385 5.372 5.385 5.339 5.451 20,676,466 5.3908 -0.67%
2010-09-28 0 82.45 82.20 82.40 81.00 82.45 2,099,142 173,392,732 82.602 5.421 5.405 5.418 5.326 5.421 31,925,847 5.4311 0.61%
2010-09-27 0 81.95 82.00 82.15 81.60 84.80 852,505 70,932,452 83.205 5.388 5.392 5.401 5.365 5.576 12,965,747 5.4708 -1.56%
2010-09-24 0 83.25 83.30 83.40 79.00 84.00 1,959,798 162,564,590 82.950 5.474 5.477 5.484 5.194 5.523 29,806,564 5.4540 2.40%
2010-09-22 0 81.30 81.00 81.65 78.70 82.00 1,882,562 152,138,603 80.815 5.346 5.326 5.369 5.175 5.392 28,631,882 5.3136 2.46%
2010-09-21 0 79.35 79.20 79.35 78.70 80.40 462,702 36,751,729 79.429 5.217 5.207 5.217 5.175 5.286 7,037,234 5.2225 0.19%
2010-09-20 0 79.20 79.10 79.20 77.60 80.00 464,675 36,518,325 78.589 5.207 5.201 5.207 5.102 5.260 7,067,241 5.1673 -0.56%
2010-09-17 0 79.65 79.40 80.10 78.50 80.50 670,585 53,617,819 79.957 5.237 5.221 5.267 5.161 5.293 10,198,926 5.2572 2.12%
2010-09-16 0 78.00 77.85 78.10 76.80 80.95 2,155,561 169,419,031 78.596 5.129 5.119 5.135 5.050 5.323 32,783,923 5.1677 -1.39%
2010-09-15 0 79.10 78.80 79.30 78.90 82.45 2,926,135 236,611,691 80.862 5.201 5.181 5.214 5.188 5.421 44,503,582 5.3167 1.41%
2010-09-14 0 78.00 77.50 78.40 74.30 78.50 2,543,166 194,781,803 76.590 5.129 5.096 5.155 4.885 5.161 38,679,007 5.0359 4.98%
2010-09-13 0 74.30 74.30 74.45 74.05 76.10 1,569,027 117,464,266 74.864 4.885 4.885 4.895 4.869 5.004 23,863,329 4.9224 -1.00%
2010-09-10 0 75.05 74.95 75.05 74.55 77.30 1,797,566 135,871,377 75.586 4.935 4.928 4.935 4.902 5.083 27,339,178 4.9698 -1.90%
2010-09-09 0 76.50 76.40 76.50 75.00 77.00 1,668,854 127,371,683 76.323 5.030 5.023 5.030 4.931 5.063 25,381,597 5.0183 3.66%
2010-09-08 0 73.80 73.60 74.00 72.30 74.20 1,790,145 132,430,149 73.977 4.852 4.839 4.866 4.754 4.879 27,226,312 4.8641 -0.14%
2010-09-07 0 73.90 73.90 74.00 72.20 74.40 1,784,800 131,870,195 73.885 4.859 4.859 4.866 4.747 4.892 27,145,020 4.8580 2.35%
2010-09-06 0 72.20 72.20 72.25 71.50 72.90 1,087,369 78,563,247 72.251 4.747 4.747 4.750 4.701 4.793 16,537,793 4.7505 1.69%
2010-09-03 0 71.00 71.00 71.30 70.10 72.00 1,694,081 120,662,941 71.226 4.668 4.668 4.688 4.609 4.734 25,765,275 4.6832 -0.70%
2010-09-02 0 71.50 71.30 71.60 69.00 72.00 3,315,299 234,593,796 70.761 4.701 4.688 4.708 4.537 4.734 50,422,376 4.6526 6.24%
2010-09-01 0 67.30 67.25 67.30 65.55 68.20 2,970,588 198,960,679 66.977 4.425 4.422 4.425 4.310 4.484 45,179,668 4.4038 4.02%
2010-08-31 0 64.70 64.50 64.90 62.00 65.00 1,186,600 76,123,801 64.153 4.254 4.241 4.267 4.077 4.274 18,046,997 4.2181 3.35%
2010-08-30 0 62.60 62.60 62.70 62.60 64.50 1,024,687 64,942,756 63.378 4.116 4.116 4.123 4.116 4.241 15,584,463 4.1671 1.29%
2010-08-27 0 61.80 61.80 61.85 60.70 63.00 2,179,912 135,227,779 62.034 4.063 4.063 4.067 3.991 4.142 33,154,278 4.0787 -2.29%
2010-08-26 0 63.25 63.20 63.35 63.05 64.00 1,475,082 93,947,561 63.690 4.159 4.155 4.165 4.146 4.208 22,434,519 4.1876 -1.63%
2010-08-25 0 64.30 64.10 64.40 63.60 66.50 2,211,405 142,465,286 64.423 4.228 4.215 4.234 4.182 4.372 33,633,255 4.2358 -2.72%
2010-08-24 0 66.10 66.10 66.15 63.50 66.50 1,921,181 124,937,278 65.031 4.346 4.346 4.349 4.175 4.372 29,219,238 4.2759 2.56%
2010-08-23 0 64.45 64.45 64.50 63.30 64.50 1,257,000 80,004,359 63.647 4.238 4.238 4.241 4.162 4.241 19,117,711 4.1848 1.90%
2010-08-20 0 63.25 63.20 63.25 62.70 63.50 1,212,234 76,689,559 63.263 4.159 4.155 4.159 4.123 4.175 18,436,865 4.1596 0.08%
2010-08-19 0 63.20 63.20 63.30 62.55 63.95 3,254,849 205,282,330 63.070 4.155 4.155 4.162 4.113 4.205 49,502,993 4.1469 1.04%
2010-08-18 0 62.55 62.50 62.60 62.20 62.95 963,942 60,302,269 62.558 4.113 4.109 4.116 4.090 4.139 14,660,592 4.1132 1.71%
2010-08-17 0 61.50 61.50 61.75 61.30 62.30 301,340 18,648,587 61.886 4.044 4.044 4.060 4.031 4.096 4,583,080 4.0690 0.33%
2010-08-16 0 61.30 61.25 61.30 59.00 62.00 536,600 32,918,615 61.347 4.031 4.027 4.031 3.879 4.077 8,161,148 4.0336 2.51%
2010-08-13 0 59.80 59.80 59.85 58.90 60.50 875,343 52,441,442 59.910 3.932 3.932 3.935 3.873 3.978 13,313,090 3.9391 -0.50%
2010-08-12 0 60.10 59.95 60.10 59.90 61.30 1,229,460 75,228,568 61.188 3.952 3.942 3.952 3.938 4.031 18,698,855 4.0232 -3.22%
2010-08-11 0 62.10 61.90 62.00 61.65 63.25 728,945 45,460,085 62.364 4.083 4.070 4.077 4.054 4.159 11,086,523 4.1005 0.73%
2010-08-10 0 61.65 61.65 62.00 61.30 65.25 2,096,151 131,291,667 62.635 4.054 4.054 4.077 4.031 4.290 31,880,357 4.1183 -5.01%
2010-08-09 0 64.90 64.50 64.90 64.30 65.50 753,326 48,840,704 64.833 4.267 4.241 4.267 4.228 4.307 11,457,334 4.2628 -1.22%
2010-08-06 0 65.70 65.70 65.75 64.20 66.00 748,146 48,674,907 65.061 4.320 4.320 4.323 4.221 4.340 11,378,551 4.2778 0.00%
2010-08-05 0 65.70 65.50 65.80 65.50 66.30 1,139,795 74,937,265 65.746 4.320 4.307 4.326 4.307 4.359 17,335,140 4.3229 0.38%
2010-08-04 0 65.45 65.50 65.60 64.60 65.90 1,650,312 107,712,181 65.268 4.303 4.307 4.313 4.247 4.333 25,099,592 4.2914 0.54%
2010-08-03 0 65.10 65.00 65.10 63.45 65.75 1,157,619 74,840,599 64.650 4.280 4.274 4.280 4.172 4.323 17,606,225 4.2508 -0.99%
2010-08-02 0 65.75 65.70 65.75 64.80 65.90 1,348,630 87,623,472 64.972 4.323 4.320 4.323 4.261 4.333 20,511,311 4.2720 2.41%
2010-07-30 0 64.20 64.05 64.25 62.20 64.50 1,033,512 65,520,684 63.396 4.221 4.211 4.224 4.090 4.241 15,718,682 4.1683 1.58%
2010-07-29 0 63.20 63.20 63.25 62.95 63.75 615,402 39,000,961 63.375 4.155 4.155 4.159 4.139 4.192 9,359,648 4.1669 -0.47%
2010-07-28 0 63.50 63.50 63.55 62.20 63.70 1,274,219 80,293,234 63.014 4.175 4.175 4.178 4.090 4.188 19,379,594 4.1432 1.44%
2010-07-27 0 62.60 62.50 62.55 59.80 62.75 2,858,291 176,562,876 61.772 4.116 4.109 4.113 3.932 4.126 43,471,743 4.0616 4.51%
2010-07-26 0 59.90 59.85 59.90 59.05 60.20 863,120 51,534,165 59.707 3.938 3.935 3.938 3.883 3.958 13,127,191 3.9258 0.00%
2010-07-23 0 59.90 59.80 59.85 57.50 59.95 2,446,759 145,446,749 59.445 3.938 3.932 3.935 3.781 3.942 37,212,753 3.9085 4.63%
2010-07-22 0 57.25 57.25 57.50 56.50 58.00 518,480 29,789,711 57.456 3.764 3.764 3.781 3.715 3.814 7,885,561 3.7778 -0.78%
2010-07-21 0 57.70 57.15 57.85 56.45 57.85 753,746 43,252,378 57.383 3.794 3.758 3.804 3.712 3.804 11,463,722 3.7730 1.05%
2010-07-20 0 57.10 56.80 57.10 55.65 57.40 709,400 40,345,950 56.873 3.754 3.735 3.754 3.659 3.774 10,789,263 3.7395 1.42%
2010-07-19 0 56.30 56.20 56.30 54.10 56.65 1,947,627 108,668,472 55.795 3.702 3.695 3.702 3.557 3.725 29,621,456 3.6686 1.99%
2010-07-16 0 55.20 55.05 55.20 54.60 55.60 801,716 44,226,846 55.165 3.629 3.620 3.629 3.590 3.656 12,193,297 3.6271 -0.18%
2010-07-15 0 55.30 55.05 55.40 54.40 56.70 1,161,105 64,365,708 55.435 3.636 3.620 3.643 3.577 3.728 17,659,244 3.6449 -0.72%
2010-07-14 0 55.70 55.65 55.70 54.90 56.00 1,492,024 82,403,462 55.229 3.662 3.659 3.662 3.610 3.682 22,692,190 3.6314 2.77%
2010-07-13 0 54.20 54.10 54.25 53.80 56.40 1,465,981 79,700,499 54.367 3.564 3.557 3.567 3.537 3.708 22,296,102 3.5746 -3.73%
2010-07-12 0 56.30 56.30 56.40 55.50 56.85 2,042,000 115,290,288 56.459 3.702 3.702 3.708 3.649 3.738 31,056,774 3.7122 0.72%
2010-07-09 0 55.90 55.50 55.90 53.85 55.90 1,753,760 96,589,102 55.075 3.675 3.649 3.675 3.541 3.675 26,672,933 3.6212 4.78%
2010-07-08 0 53.35 53.30 53.45 53.05 54.50 1,869,505 100,196,608 53.595 3.508 3.505 3.514 3.488 3.583 28,433,298 3.5239 1.81%
2010-07-07 0 52.40 52.25 52.30 49.55 52.75 1,712,745 88,003,570 51.382 3.445 3.435 3.439 3.258 3.468 26,049,136 3.3784 5.22%
2010-07-06 0 49.80 49.50 49.60 48.40 49.85 1,756,401 85,908,659 48.912 3.274 3.255 3.261 3.182 3.278 26,713,100 3.2160 2.05%
2010-07-05 0 48.80 48.70 48.80 48.30 49.85 2,321,924 114,829,107 49.454 3.209 3.202 3.209 3.176 3.278 35,314,138 3.2516 -1.41%
2010-07-02 0 49.50 49.45 49.50 49.40 52.05 3,004,764 150,964,275 50.242 3.255 3.251 3.255 3.248 3.422 45,699,450 3.3034 -2.56%
2010-06-30 0 50.80 50.75 50.85 50.60 51.05 2,566,978 130,405,237 50.801 3.340 3.337 3.343 3.327 3.357 39,041,164 3.3402 -1.36%
2010-06-29 0 51.50 51.50 51.60 50.95 52.85 2,468,007 127,169,591 51.527 3.386 3.386 3.393 3.350 3.475 37,535,914 3.3879 -1.15%
2010-06-28 0 52.10 52.10 52.25 50.65 52.80 1,107,581 57,808,417 52.193 3.426 3.426 3.435 3.330 3.472 16,845,197 3.4317 1.26%
2010-06-25 0 51.45 51.35 51.40 51.15 52.95 1,741,328 90,242,964 51.824 3.383 3.376 3.380 3.363 3.481 26,483,854 3.4075 -2.74%
2010-06-24 0 52.90 52.80 53.00 52.45 54.35 2,199,542 117,597,034 53.464 3.478 3.472 3.485 3.449 3.574 33,452,830 3.5153 -3.02%
2010-06-23 0 54.55 54.35 54.70 53.70 55.90 1,455,592 79,125,088 54.359 3.587 3.574 3.597 3.531 3.675 22,138,096 3.5742 -4.21%
2010-06-22 0 56.95 56.75 57.00 55.35 57.25 1,362,544 77,329,911 56.754 3.744 3.731 3.748 3.639 3.764 20,722,929 3.7316 1.33%
2010-06-21 0 56.20 56.00 56.20 53.70 57.40 1,855,893 104,185,667 56.138 3.695 3.682 3.695 3.531 3.774 28,226,273 3.6911 4.85%
2010-06-18 0 53.60 53.25 54.65 53.15 54.60 2,472,148 133,457,614 53.984 3.524 3.501 3.593 3.495 3.590 37,598,894 3.5495 0.85%
2010-06-17 0 53.15 53.15 53.55 52.50 54.30 1,581,396 84,646,426 53.526 3.495 3.495 3.521 3.452 3.570 24,051,449 3.5194 -0.09%
2010-06-15 0 53.20 53.30 53.45 52.90 54.20 462,347 24,842,360 53.731 3.498 3.505 3.514 3.478 3.564 7,031,835 3.5328 -1.12%
2010-06-14 0 53.80 53.80 53.90 53.80 54.70 614,865 33,312,622 54.179 3.537 3.537 3.544 3.537 3.597 9,351,481 3.5623 1.32%
2010-06-11 0 53.10 53.00 53.20 52.05 53.30 1,225,002 64,559,167 52.701 3.491 3.485 3.498 3.422 3.505 18,631,053 3.4651 3.51%
2010-06-10 0 51.30 51.00 51.30 50.00 54.85 4,029,769 208,729,432 51.797 3.373 3.353 3.373 3.288 3.606 61,288,749 3.4057 -7.15%
2010-06-09 0 55.25 54.90 55.15 53.50 55.95 1,204,411 65,795,409 54.629 3.633 3.610 3.626 3.518 3.679 18,317,885 3.5919 1.38%
2010-06-08 0 54.50 54.25 54.50 53.50 55.50 520,840 28,356,396 54.444 3.583 3.567 3.583 3.518 3.649 7,921,455 3.5797 1.11%
2010-06-07 0 53.90 53.70 54.00 53.55 54.55 1,323,700 72,461,150 54.741 3.544 3.531 3.551 3.521 3.587 20,132,151 3.5993 -4.94%
2010-06-04 0 56.70 56.20 56.80 55.80 57.00 576,570 32,700,166 56.715 3.728 3.695 3.735 3.669 3.748 8,769,052 3.7290 1.61%
2010-06-03 0 55.80 55.70 55.80 55.25 56.40 1,025,293 57,280,007 55.867 3.669 3.662 3.669 3.633 3.708 15,593,679 3.6733 2.39%
2010-06-02 0 54.50 54.50 54.80 54.20 56.35 919,253 50,506,985 54.944 3.583 3.583 3.603 3.564 3.705 13,980,917 3.6126 -2.33%
2010-06-01 0 55.80 55.60 56.00 55.55 57.50 975,000 54,929,330 56.338 3.669 3.656 3.682 3.652 3.781 14,828,773 3.7042 -3.38%
2010-05-31 0 57.75 57.35 57.85 56.75 58.75 879,858 50,646,884 57.563 3.797 3.771 3.804 3.731 3.863 13,381,759 3.7848 0.43%
2010-05-28 0 57.50 57.20 57.60 56.40 59.00 3,339,831 191,296,080 57.277 3.781 3.761 3.787 3.708 3.879 50,795,484 3.7660 5.80%
2010-05-27 0 54.35 54.25 54.60 51.30 55.40 1,986,976 107,906,411 54.307 3.574 3.567 3.590 3.373 3.643 30,219,914 3.5707 0.74%
2010-05-26 0 53.95 53.80 54.00 50.25 54.00 2,338,266 121,399,516 51.919 3.547 3.537 3.551 3.304 3.551 35,562,683 3.4137 5.06%
2010-05-25 0 51.35 51.05 51.40 50.80 53.80 867,767 45,768,048 52.742 3.376 3.357 3.380 3.340 3.537 13,197,867 3.4678 -5.95%
2010-05-24 0 54.60 54.40 54.60 52.45 55.40 915,065 49,966,393 54.604 3.590 3.577 3.590 3.449 3.643 13,917,222 3.5903 2.25%
2010-05-20 0 53.40 53.40 53.75 50.60 55.10 3,090,751 164,661,355 53.276 3.511 3.511 3.534 3.327 3.623 47,007,226 3.5029 -0.65%
2010-05-19 0 53.75 53.70 53.75 53.10 56.60 2,723,229 148,462,955 54.517 3.534 3.531 3.534 3.491 3.721 41,417,585 3.5845 -6.28%
2010-05-18 0 57.35 57.30 57.35 56.05 58.00 1,603,403 91,380,418 56.992 3.771 3.768 3.771 3.685 3.814 24,386,153 3.7472 -0.26%
2010-05-17 0 57.50 57.45 57.55 56.05 60.20 2,367,228 135,811,681 57.372 3.781 3.777 3.784 3.685 3.958 36,003,166 3.7722 -6.50%
2010-05-14 0 61.50 61.50 61.85 60.30 62.30 549,214 33,854,045 61.641 4.044 4.044 4.067 3.965 4.096 8,352,995 4.0529 -0.81%
2010-05-13 0 62.00 61.85 62.00 59.00 62.30 948,501 58,186,562 61.346 4.077 4.067 4.077 3.879 4.096 14,425,750 4.0335 4.64%
2010-05-12 0 59.80 59.65 59.80 59.05 61.45 710,940 42,498,725 59.778 3.896 3.886 3.896 3.847 4.003 10,912,725 3.8944 -0.66%
2010-05-11 0 60.20 60.10 60.45 59.20 63.25 1,484,177 90,788,859 61.171 3.922 3.915 3.938 3.857 4.121 22,781,690 3.9852 -2.67%
2010-05-10 0 61.85 61.50 61.85 59.00 62.00 1,137,218 68,473,186 60.211 4.029 4.007 4.029 3.844 4.039 17,455,969 3.9226 6.00%
2010-05-07 0 58.35 58.20 58.30 55.50 59.45 1,589,143 92,052,823 57.926 3.801 3.792 3.798 3.616 3.873 24,392,888 3.7738 1.04%
2010-05-06 0 57.75 57.75 57.80 57.20 60.10 1,753,780 102,615,712 58.511 3.762 3.762 3.766 3.726 3.915 26,920,019 3.8119 -4.39%
2010-05-05 0 60.40 60.05 60.50 59.20 60.80 1,922,551 115,398,884 60.024 3.935 3.912 3.941 3.857 3.961 29,510,605 3.9104 -2.58%
2010-05-04 0 62.00 62.00 62.20 61.55 63.90 1,028,516 64,182,673 62.403 4.039 4.039 4.052 4.010 4.163 15,787,425 4.0654 -1.90%
2010-05-03 0 63.20 63.20 63.25 62.70 64.50 795,137 50,351,194 63.324 4.117 4.117 4.121 4.085 4.202 12,205,124 4.1254 -2.02%
2010-04-30 0 64.50 64.50 64.80 62.30 64.90 2,000,654 127,279,337 63.619 4.202 4.202 4.222 4.059 4.228 30,709,464 4.1446 3.61%
2010-04-29 0 62.25 62.20 62.25 62.20 64.60 1,893,388 119,824,454 63.286 4.055 4.052 4.055 4.052 4.209 29,062,961 4.1229 -2.28%
2010-04-28 0 63.70 63.60 63.65 63.00 64.70 3,083,600 196,655,229 63.775 4.150 4.143 4.147 4.104 4.215 47,332,373 4.1548 -2.60%
2010-04-27 0 65.40 65.45 65.50 65.05 69.05 3,446,400 227,444,323 65.995 4.261 4.264 4.267 4.238 4.498 52,901,249 4.2994 -5.35%
2010-04-26 0 69.10 69.00 69.40 67.20 69.45 1,132,741 77,683,490 68.580 4.502 4.495 4.521 4.378 4.525 17,387,249 4.4678 2.14%
2010-04-23 0 67.65 67.50 67.70 66.70 67.80 1,438,387 96,298,768 66.949 4.407 4.397 4.411 4.345 4.417 22,078,827 4.3616 0.97%
2010-04-22 0 67.00 66.80 67.00 66.30 67.40 975,980 65,245,346 66.851 4.365 4.352 4.365 4.319 4.391 14,981,012 4.3552 -0.74%
2010-04-21 0 67.50 67.50 67.60 66.60 67.95 944,199 63,526,013 67.280 4.397 4.397 4.404 4.339 4.427 14,493,183 4.3832 0.75%
2010-04-20 0 67.00 66.95 67.00 66.35 68.80 977,837 65,737,042 67.227 4.365 4.362 4.365 4.323 4.482 15,009,517 4.3797 0.30%
2010-04-19 0 66.80 66.75 67.00 66.00 68.80 1,222,632 82,018,809 67.084 4.352 4.349 4.365 4.300 4.482 18,767,050 4.3704 -4.57%
2010-04-16 0 70.00 69.70 70.00 69.60 73.20 862,493 60,949,406 70.667 4.560 4.541 4.560 4.534 4.769 13,239,020 4.6038 -3.91%
2010-04-15 0 72.85 72.65 73.00 71.70 74.40 1,664,236 122,277,102 73.473 4.746 4.733 4.756 4.671 4.847 25,545,544 4.7866 2.97%
2010-04-14 0 70.75 70.75 71.00 68.50 71.50 1,857,996 130,758,768 70.376 4.609 4.609 4.625 4.463 4.658 28,519,704 4.5849 4.12%
2010-04-13 0 67.95 67.65 67.70 67.10 72.65 1,770,814 121,886,991 68.831 4.427 4.407 4.411 4.371 4.733 27,181,486 4.4842 -3.21%
2010-04-12 0 70.20 69.80 70.40 69.70 74.45 1,187,265 85,017,847 71.608 4.573 4.547 4.586 4.541 4.850 18,224,176 4.6651 -3.84%
2010-04-09 0 73.00 72.25 73.00 69.55 73.30 2,394,511 171,497,006 71.621 4.756 4.707 4.756 4.531 4.775 36,755,055 4.6659 6.03%
2010-04-08 0 68.85 69.00 69.10 67.45 70.00 1,082,930 75,048,910 69.302 4.485 4.495 4.502 4.394 4.560 16,622,664 4.5149 0.51%
2010-04-07 0 68.50 68.00 68.50 68.05 70.15 1,251,151 86,103,281 68.819 4.463 4.430 4.463 4.433 4.570 19,204,808 4.4834 1.71%
2010-04-01 0 67.35 67.00 67.35 64.70 67.35 1,847,591 123,530,756 66.860 4.388 4.365 4.388 4.215 4.388 28,359,991 4.3558 3.62%
2010-03-31 0 65.00 65.00 65.05 63.20 65.50 3,345,811 217,418,850 64.982 4.235 4.235 4.238 4.117 4.267 51,357,237 4.2335 2.85%
2010-03-30 0 63.20 63.10 63.20 61.20 63.50 2,033,688 128,297,571 63.086 4.117 4.111 4.117 3.987 4.137 31,216,526 4.1099 3.27%
2010-03-29 0 61.20 61.15 61.25 58.60 61.50 1,263,645 76,669,176 60.673 3.987 3.984 3.990 3.818 4.007 19,396,587 3.9527 4.44%
2010-03-26 0 58.60 58.55 59.00 57.60 59.55 881,534 51,930,809 58.910 3.818 3.814 3.844 3.753 3.880 13,531,293 3.8378 0.69%
2010-03-25 0 58.20 58.20 58.50 57.60 59.25 1,322,159 77,357,541 58.509 3.792 3.792 3.811 3.753 3.860 20,294,760 3.8117 -1.36%
2010-03-24 0 59.00 59.00 59.20 58.70 61.40 936,438 55,645,732 59.423 3.844 3.844 3.857 3.824 4.000 14,374,054 3.8713 -2.48%
2010-03-23 0 60.50 60.25 60.60 59.90 61.60 1,206,274 73,338,294 60.797 3.941 3.925 3.948 3.902 4.013 18,515,959 3.9608 0.83%
2010-03-22 0 60.00 59.95 60.00 59.00 61.65 626,646 37,643,824 60.072 3.909 3.906 3.909 3.844 4.016 9,618,836 3.9136 -2.91%
2010-03-19 0 61.80 61.75 62.00 59.50 62.00 941,246 57,267,613 60.842 4.026 4.023 4.039 3.876 4.039 14,447,855 3.9637 3.34%
2010-03-18 0 59.80 59.80 60.10 59.75 62.00 1,317,751 79,662,848 60.454 3.896 3.896 3.915 3.893 4.039 20,227,099 3.9384 -2.61%
2010-03-17 0 61.40 61.80 61.85 60.80 62.85 1,437,408 88,820,790 61.792 4.000 4.026 4.029 3.961 4.095 22,063,799 4.0256 1.40%
2010-03-16 0 60.55 60.50 60.55 60.40 61.00 616,371 37,343,570 60.586 3.945 3.941 3.945 3.935 3.974 9,461,118 3.9471 -0.74%
2010-03-15 0 61.00 61.00 61.10 60.50 62.35 703,899 43,067,587 61.184 3.974 3.974 3.981 3.941 4.062 10,804,647 3.9860 -2.71%
2010-03-12 0 62.70 62.60 62.90 62.55 63.50 530,163 33,384,431 62.970 4.085 4.078 4.098 4.075 4.137 8,137,850 4.1024 -0.95%
2010-03-11 0 63.30 63.20 63.30 62.20 64.00 1,380,961 87,385,527 63.279 4.124 4.117 4.124 4.052 4.169 21,197,354 4.1225 -0.39%
2010-03-10 0 63.55 63.50 63.85 63.10 65.00 914,400 58,128,372 63.570 4.140 4.137 4.160 4.111 4.235 14,035,777 4.1414 -1.70%
2010-03-09 0 64.65 64.75 64.80 64.30 65.00 965,696 62,571,738 64.794 4.212 4.218 4.222 4.189 4.235 14,823,156 4.2212 -0.54%
2010-03-08 0 65.00 64.55 65.00 62.55 66.00 1,487,267 96,639,858 64.978 4.235 4.205 4.235 4.075 4.300 22,829,121 4.2332 3.92%
2010-03-05 0 62.55 62.55 62.65 61.80 64.50 977,906 62,160,967 63.565 4.075 4.075 4.082 4.026 4.202 15,010,576 4.1411 -0.95%
2010-03-04 0 63.15 63.15 63.30 62.50 64.90 1,794,878 114,365,680 63.718 4.114 4.114 4.124 4.072 4.228 27,550,861 4.1511 -1.71%
2010-03-03 0 64.25 63.65 64.25 63.30 65.00 1,569,330 100,749,953 64.199 4.186 4.147 4.186 4.124 4.235 24,088,764 4.1824 1.90%
2010-03-02 0 63.05 63.20 63.35 63.00 64.25 2,749,192 175,504,569 63.839 4.108 4.117 4.127 4.104 4.186 42,199,307 4.1589 1.69%
2010-03-01 0 62.00 61.75 62.00 59.50 62.50 1,527,132 93,736,896 61.381 4.039 4.023 4.039 3.876 4.072 23,441,037 3.9988 5.35%
2010-02-26 0 58.85 58.65 58.85 57.00 59.00 997,788 58,037,297 58.166 3.834 3.821 3.834 3.713 3.844 15,315,759 3.7894 4.34%
2010-02-25 0 56.40 56.10 56.35 55.40 57.40 466,000 26,188,990 56.200 3.674 3.655 3.671 3.609 3.739 7,152,966 3.6613 0.00%
2010-02-24 0 56.40 55.80 56.50 55.40 56.50 1,022,739 57,091,320 55.822 3.674 3.635 3.681 3.609 3.681 15,698,750 3.6367 -0.44%
2010-02-23 0 56.65 56.60 56.95 52.80 57.20 1,424,133 79,928,504 56.124 3.691 3.687 3.710 3.440 3.726 21,860,032 3.6564 4.52%
2010-02-22 0 54.20 54.10 54.45 54.10 56.50 1,178,214 64,461,603 54.711 3.531 3.524 3.547 3.524 3.681 18,085,246 3.5643 -0.82%
2010-02-19 0 54.65 54.60 54.65 54.00 56.40 590,575 32,325,083 54.735 3.560 3.557 3.560 3.518 3.674 9,065,156 3.5659 -4.71%
2010-02-18 0 57.35 57.10 57.30 56.00 58.75 609,936 35,111,151 57.565 3.736 3.720 3.733 3.648 3.827 9,362,342 3.7503 1.87%
2010-02-17 0 56.30 55.95 56.30 55.60 56.60 412,698 23,149,557 56.093 3.668 3.645 3.668 3.622 3.687 6,334,796 3.6543 1.53%
2010-02-12 0 55.45 55.70 55.80 55.30 57.40 1,285,316 71,806,842 55.867 3.612 3.629 3.635 3.603 3.739 19,729,231 3.6396 -3.06%
2010-02-11 0 57.20 57.00 57.20 56.20 57.35 1,830,992 104,158,575 56.886 3.726 3.713 3.726 3.661 3.736 28,105,201 3.7060 4.00%
2010-02-10 0 55.00 54.95 55.00 52.00 55.80 1,401,048 76,079,566 54.302 3.583 3.580 3.583 3.388 3.635 21,505,684 3.5376 5.97%
2010-02-09 0 51.90 51.75 52.25 49.90 52.95 1,734,759 89,032,570 51.323 3.381 3.371 3.404 3.251 3.450 26,628,052 3.3436 0.48%
2010-02-08 0 51.65 51.65 51.75 51.00 56.00 1,975,231 104,291,050 52.799 3.365 3.365 3.371 3.323 3.648 30,319,228 3.4398 -6.85%
2010-02-05 0 55.45 55.45 55.55 55.00 56.95 1,123,908 62,388,409 55.510 3.612 3.612 3.619 3.583 3.710 17,251,665 3.6164 -4.73%
2010-02-04 0 58.20 57.60 58.20 56.70 58.35 864,982 49,663,583 57.416 3.792 3.753 3.792 3.694 3.801 13,277,225 3.7405 -0.34%
2010-02-03 0 58.40 58.15 58.40 55.80 58.50 1,071,073 61,620,550 57.532 3.805 3.788 3.805 3.635 3.811 16,440,663 3.7481 3.45%
2010-02-02 0 56.45 56.30 56.80 55.00 57.10 1,574,511 88,626,708 56.288 3.678 3.668 3.700 3.583 3.720 24,168,291 3.6671 3.86%
2010-02-01 0 54.35 54.30 54.50 52.35 56.00 2,728,711 146,058,148 53.526 3.541 3.538 3.551 3.410 3.648 41,884,929 3.4871 -3.38%
2010-01-29 0 56.25 56.25 56.50 54.80 57.35 922,388 52,068,666 56.450 3.665 3.665 3.681 3.570 3.736 14,158,391 3.6776 -2.77%
2010-01-28 0 57.85 57.40 57.90 56.55 59.50 1,392,728 81,237,494 58.330 3.769 3.739 3.772 3.684 3.876 21,377,974 3.8001 0.26%
2010-01-27 0 57.70 57.70 57.75 56.20 58.85 3,584,991 205,874,121 57.427 3.759 3.759 3.762 3.661 3.834 55,028,581 3.7412 4.53%
2010-01-26 0 55.20 55.05 55.50 53.65 58.50 4,198,838 231,593,808 55.157 3.596 3.586 3.616 3.495 3.811 64,450,956 3.5933 -4.66%
2010-01-25 0 57.90 57.85 58.00 57.20 60.30 4,287,055 250,975,254 58.543 3.772 3.769 3.779 3.726 3.928 65,805,061 3.8139 -5.85%
2010-01-22 0 61.50 62.00 62.10 57.70 63.20 9,331,987 561,116,391 60.128 4.007 4.039 4.046 3.759 4.117 143,243,317 3.9172 -8.21%
2010-01-21 0 67.00 66.90 67.00 66.50 72.65 1,236,797 85,454,624 69.093 4.365 4.358 4.365 4.332 4.733 18,984,478 4.5013 -6.94%
2010-01-20 0 72.00 71.70 72.00 71.00 72.80 476,108 34,185,845 71.803 4.691 4.671 4.691 4.625 4.743 7,308,121 4.6778 1.34%
2010-01-19 0 71.05 71.05 71.55 69.65 71.70 812,000 57,140,960 70.371 4.629 4.629 4.661 4.538 4.671 12,463,967 4.5845 2.23%
2010-01-18 0 69.50 69.50 69.65 68.80 72.40 2,284,686 162,176,598 70.984 4.528 4.528 4.538 4.482 4.717 35,069,273 4.6245 -3.54%
2010-01-15 0 72.05 71.85 73.10 70.00 73.70 1,129,423 81,773,488 72.403 4.694 4.681 4.762 4.560 4.801 17,336,318 4.7169 1.12%
2010-01-14 0 71.25 71.25 71.65 70.50 73.90 1,255,008 89,509,925 71.322 4.642 4.642 4.668 4.593 4.814 19,264,012 4.6465 -3.19%
2010-01-13 0 73.60 73.10 73.95 73.05 76.20 2,261,957 167,919,121 74.236 4.795 4.762 4.818 4.759 4.964 34,720,390 4.8363 -0.54%
2010-01-12 0 74.00 73.25 74.00 73.40 74.90 1,450,569 107,535,029 74.133 4.821 4.772 4.821 4.782 4.880 22,265,817 4.8296 -0.47%
2010-01-11 0 74.35 74.35 74.40 71.70 74.95 1,925,154 142,080,845 73.802 4.844 4.844 4.847 4.671 4.883 29,550,560 4.8081 2.62%
2010-01-08 0 72.45 72.30 72.50 70.40 72.50 1,020,564 72,974,091 71.504 4.720 4.710 4.723 4.586 4.723 15,665,364 4.6583 1.76%
2010-01-07 0 71.20 70.85 71.55 70.00 72.35 1,364,505 96,525,151 70.740 4.639 4.616 4.661 4.560 4.713 20,944,759 4.6086 -1.52%
2010-01-06 0 72.30 72.10 72.35 69.45 78.00 2,345,819 167,998,760 71.616 4.710 4.697 4.713 4.525 5.082 36,007,647 4.6656 7.03%
2010-01-05 0 67.55 67.50 67.90 66.00 68.00 2,068,742 138,178,964 66.794 4.401 4.397 4.424 4.300 4.430 31,754,595 4.3515 0.22%
2010-01-04 0 67.40 67.20 67.40 62.80 67.45 1,984,804 129,424,401 65.208 4.391 4.378 4.391 4.091 4.394 30,466,171 4.2481 7.50%
2009-12-31 0 62.70 62.60 62.80 62.50 63.70 673,883 42,264,164 62.717 4.085 4.078 4.091 4.072 4.150 10,343,910 4.0859 -0.08%
2009-12-30 0 62.75 62.75 62.90 62.50 65.20 541,484 34,524,471 63.759 4.088 4.088 4.098 4.072 4.248 8,311,624 4.1538 -1.49%
2009-12-29 0 63.70 63.05 63.80 63.00 66.00 618,453 39,482,148 63.840 4.150 4.108 4.156 4.104 4.300 9,493,076 4.1590 -2.00%
2009-12-28 0 65.00 64.85 65.40 64.00 66.85 425,590 27,913,766 65.588 4.235 4.225 4.261 4.169 4.355 6,532,684 4.2729 1.64%
2009-12-24 0 63.95 63.95 64.00 63.10 64.90 601,316 38,480,577 63.994 4.166 4.166 4.169 4.111 4.228 9,230,028 4.1691 0.24%
2009-12-23 0 63.80 63.00 63.75 60.75 64.00 1,361,144 85,014,623 62.458 4.156 4.104 4.153 3.958 4.169 20,893,169 4.0690 5.80%
2009-12-22 0 60.30 60.30 60.75 60.05 62.30 726,407 44,609,100 61.411 3.928 3.928 3.958 3.912 4.059 11,150,139 4.0008 -2.74%
2009-12-21 0 62.00 61.95 62.00 60.75 62.50 1,518,140 93,480,174 61.575 4.039 4.036 4.039 3.958 4.072 23,303,012 4.0115 2.73%
2009-12-18 0 60.35 60.00 60.40 58.15 61.95 1,886,034 112,939,669 59.882 3.932 3.909 3.935 3.788 4.036 28,950,080 3.9012 -4.96%
2009-12-17 0 63.50 63.20 63.50 63.00 64.00 1,429,098 90,690,540 63.460 4.137 4.117 4.137 4.104 4.169 21,936,243 4.1343 0.00%
2009-12-16 0 63.50 63.40 63.50 63.10 66.45 1,263,396 80,930,804 64.058 4.137 4.130 4.137 4.111 4.329 19,392,765 4.1732 -2.61%
2009-12-15 0 65.20 65.00 65.40 64.85 65.60 829,295 54,135,193 65.279 4.248 4.235 4.261 4.225 4.274 12,729,440 4.2528 -0.15%
2009-12-14 0 65.30 65.25 65.30 64.10 66.40 721,822 46,779,867 64.808 4.254 4.251 4.254 4.176 4.326 11,079,760 4.2221 -1.06%
2009-12-11 0 66.00 65.45 65.75 65.00 66.65 1,041,027 68,669,118 65.963 4.300 4.264 4.283 4.235 4.342 15,979,465 4.2973 -1.20%
2009-12-10 0 66.80 66.80 66.90 65.00 67.00 1,292,021 85,802,381 66.409 4.352 4.352 4.358 4.235 4.365 19,832,151 4.3264 -0.45%
2009-12-09 0 67.10 66.65 67.60 66.00 67.50 1,369,622 91,635,910 66.906 4.371 4.342 4.404 4.300 4.397 21,023,304 4.3588 -0.30%
2009-12-08 0 67.30 67.10 67.35 66.15 68.85 674,903 45,591,183 67.552 4.384 4.371 4.388 4.310 4.485 10,359,567 4.4009 1.51%
2009-12-07 0 66.30 66.05 66.40 65.90 69.00 868,325 57,638,874 66.379 4.319 4.303 4.326 4.293 4.495 13,328,539 4.3245 -3.77%
2009-12-04 0 68.90 68.05 68.95 68.00 69.95 558,206 38,360,231 68.721 4.489 4.433 4.492 4.430 4.557 8,568,302 4.4770 -0.14%
2009-12-03 0 69.00 68.65 69.10 68.20 69.80 889,446 61,275,111 68.891 4.495 4.472 4.502 4.443 4.547 13,652,740 4.4881 1.17%
2009-12-02 0 68.20 68.05 68.20 63.85 68.30 1,411,100 94,297,777 66.826 4.443 4.433 4.443 4.160 4.450 21,659,979 4.3535 6.73%
2009-12-01 0 63.90 63.80 63.95 63.35 65.45 1,492,722 95,900,934 64.246 4.163 4.156 4.166 4.127 4.264 22,912,853 4.1855 -1.46%
2009-11-30 0 64.85 65.20 65.30 60.50 65.30 2,231,380 141,962,308 63.621 4.225 4.248 4.254 3.941 4.254 34,251,041 4.1448 7.63%
2009-11-27 0 60.25 60.25 60.70 59.10 64.40 1,179,000 71,688,430 60.804 3.925 3.925 3.954 3.850 4.196 18,097,311 3.9613 -6.66%
2009-11-26 0 64.55 64.05 64.50 63.00 64.75 1,331,496 84,868,211 63.739 4.205 4.173 4.202 4.104 4.218 20,438,081 4.1525 2.70%
2009-11-25 0 62.85 62.40 63.00 62.00 63.10 757,286 47,330,280 62.500 4.095 4.065 4.104 4.039 4.111 11,624,122 4.0717 -0.40%
2009-11-24 0 63.10 63.05 63.20 62.40 64.75 1,654,806 104,277,311 63.015 4.111 4.108 4.117 4.065 4.218 25,400,796 4.1053 -1.25%
2009-11-23 0 63.90 63.50 63.95 60.05 63.95 2,780,426 172,795,950 62.147 4.163 4.137 4.166 3.912 4.166 42,678,740 4.0488 2.08%
2009-11-20 0 62.60 62.50 62.70 61.20 63.60 1,397,600 86,898,519 62.177 4.078 4.072 4.085 3.987 4.143 21,452,758 4.0507 -3.69%
2009-11-19 0 65.00 65.00 65.20 64.00 66.50 928,508 60,045,394 64.669 4.235 4.235 4.248 4.169 4.332 14,252,331 4.2130 0.31%
2009-11-18 0 64.80 64.80 64.95 62.75 64.90 967,700 61,852,080 63.917 4.222 4.222 4.231 4.088 4.228 14,853,917 4.1640 2.29%
2009-11-17 0 63.35 63.35 63.40 62.80 66.90 1,179,941 75,361,278 63.869 4.127 4.127 4.130 4.091 4.358 18,111,755 4.1609 -2.54%
2009-11-16 0 65.00 64.95 65.00 63.45 67.00 2,994,320 195,546,605 65.306 4.235 4.231 4.235 4.134 4.365 45,961,951 4.2545 2.04%
2009-11-13 0 63.70 63.70 63.75 62.00 65.00 2,077,091 131,997,166 63.549 4.150 4.150 4.153 4.039 4.235 31,882,750 4.1401 2.49%
2009-11-12 0 62.15 62.10 62.15 58.95 63.25 2,408,698 147,329,887 61.166 4.049 4.046 4.049 3.840 4.121 36,972,822 3.9848 4.37%
2009-11-11 0 59.55 59.45 59.55 58.00 59.75 632,169 37,417,670 59.189 3.880 3.873 3.880 3.779 3.893 9,703,612 3.8561 1.71%
2009-11-10 0 58.55 58.20 58.55 57.00 60.00 1,003,600 58,581,225 58.371 3.814 3.792 3.814 3.713 3.909 15,404,971 3.8027 0.86%
2009-11-09 0 58.05 58.00 58.20 57.40 59.10 1,115,603 64,816,432 58.100 3.782 3.779 3.792 3.739 3.850 17,124,185 3.7851 1.13%
2009-11-06 0 57.40 57.30 57.45 54.00 58.00 2,441,381 136,973,253 56.105 3.739 3.733 3.743 3.518 3.779 37,474,496 3.6551 8.71%
2009-11-05 0 52.80 52.90 53.00 50.55 53.50 1,064,571 55,589,532 52.218 3.440 3.446 3.453 3.293 3.485 16,340,859 3.4019 3.12%
2009-11-04 0 51.20 51.20 51.45 50.00 52.80 1,441,818 74,158,073 51.434 3.336 3.336 3.352 3.257 3.440 22,131,492 3.3508 2.40%
2009-11-03 0 50.00 50.00 50.15 49.90 51.50 1,784,196 90,154,853 50.530 3.257 3.257 3.267 3.251 3.355 27,386,896 3.2919 -0.10%
2009-11-02 0 50.05 50.05 50.20 49.10 50.95 2,178,515 109,017,086 50.042 3.261 3.261 3.270 3.199 3.319 33,439,579 3.2601 -2.82%
2009-10-30 0 51.50 51.05 51.15 51.05 53.90 1,446,200 76,343,486 52.789 3.355 3.326 3.332 3.326 3.511 22,198,754 3.4391 -0.58%
2009-10-29 0 51.80 51.60 51.65 49.80 52.40 1,509,638 77,327,646 51.223 3.375 3.362 3.365 3.244 3.414 23,172,509 3.3370 -0.10%
2009-10-28 0 51.85 51.75 51.80 51.50 55.85 2,155,589 115,221,728 53.453 3.378 3.371 3.375 3.355 3.639 33,087,671 3.4823 -5.30%
2009-10-27 0 54.75 54.75 54.95 54.05 56.70 1,603,734 88,656,982 55.282 3.567 3.567 3.580 3.521 3.694 24,616,856 3.6015 1.30%
2009-10-23 0 54.05 54.05 54.30 53.00 54.50 1,242,958 66,887,401 53.813 3.521 3.521 3.538 3.453 3.551 19,079,048 3.5058 2.08%
2009-10-22 0 52.95 52.85 52.95 50.80 53.50 1,727,808 90,286,015 52.255 3.450 3.443 3.450 3.310 3.485 26,521,356 3.4043 4.64%
2009-10-21 0 50.60 50.40 50.60 49.20 51.95 1,439,953 73,059,873 50.738 3.296 3.283 3.296 3.205 3.384 22,102,864 3.3054 2.85%
2009-10-20 0 49.20 49.00 49.10 48.95 53.00 1,854,630 94,060,925 50.717 3.205 3.192 3.199 3.189 3.453 28,468,037 3.3041 -0.91%
2009-10-19 0 49.65 49.50 49.70 45.80 49.70 2,378,975 114,557,318 48.154 3.235 3.225 3.238 2.984 3.238 36,516,582 3.1371 9.00%
2009-10-16 0 45.55 45.50 45.60 45.00 46.70 1,220,200 55,757,290 45.695 2.967 2.964 2.971 2.932 3.042 18,729,719 2.9769 1.45%
2009-10-15 0 44.90 44.70 45.00 44.00 45.85 896,191 40,167,407 44.820 2.925 2.912 2.932 2.867 2.987 13,756,274 2.9199 0.34%
2009-10-14 0 44.75 44.55 44.75 44.00 46.05 1,233,135 55,168,321 44.738 2.915 2.902 2.915 2.867 3.000 18,928,268 2.9146 -2.61%
2009-10-13 0 45.95 45.50 46.00 42.30 46.00 2,346,575 104,856,738 44.685 2.994 2.964 2.997 2.756 2.997 36,019,251 2.9111 8.63%
2009-10-12 0 42.30 42.25 42.45 41.90 43.60 785,749 33,371,066 42.470 2.756 2.752 2.766 2.730 2.840 12,061,021 2.7669 -1.05%
2009-10-09 0 42.75 42.50 42.95 42.20 44.75 1,069,412 46,406,612 43.395 2.785 2.769 2.798 2.749 2.915 16,415,167 2.8271 -2.84%
2009-10-08 0 44.00 43.90 44.10 43.80 45.00 771,508 34,000,145 44.070 2.867 2.860 2.873 2.853 2.932 11,842,426 2.8710 0.34%
2009-10-07 0 43.85 43.65 43.85 43.00 44.70 3,904,328 169,176,324 43.330 2.857 2.844 2.857 2.801 2.912 59,930,312 2.8229 1.98%
2009-10-06 0 43.00 42.80 43.30 40.50 43.60 2,377,726 100,885,631 42.429 2.801 2.788 2.821 2.638 2.840 36,497,410 2.7642 6.17%
2009-10-05 0 40.50 40.05 40.10 38.10 41.45 1,316,088 53,395,924 40.572 2.638 2.609 2.612 2.482 2.700 20,201,572 2.6432 3.32%
2009-10-02 0 39.20 39.00 39.20 38.60 40.05 2,017,718 79,130,601 39.218 2.554 2.541 2.554 2.515 2.609 30,971,391 2.5550 -4.04%
2009-09-30 0 40.85 40.85 41.05 39.80 42.70 2,179,254 90,255,924 41.416 2.661 2.661 2.674 2.593 2.782 33,450,922 2.6982 2.00%
2009-09-29 0 40.05 39.90 40.10 39.20 40.40 1,060,352 42,411,371 39.997 2.609 2.599 2.612 2.554 2.632 16,276,098 2.6057 2.17%
2009-09-28 0 39.20 39.20 39.30 38.70 40.20 1,065,926 41,942,499 39.348 2.554 2.554 2.560 2.521 2.619 16,361,658 2.5635 -2.49%
2009-09-25 0 40.20 40.00 40.40 37.60 40.40 2,492,164 98,116,000 39.370 2.619 2.606 2.632 2.450 2.632 38,254,001 2.5649 6.35%
2009-09-24 0 37.80 37.80 37.85 37.70 39.00 1,221,747 46,554,550 38.105 2.463 2.463 2.466 2.456 2.541 18,753,465 2.4825 -2.83%
2009-09-23 0 38.90 38.85 39.00 38.20 39.60 731,369 28,480,878 38.942 2.534 2.531 2.541 2.489 2.580 11,226,304 2.5370 0.91%
2009-09-22 0 38.55 38.50 38.80 38.35 39.70 784,960 30,616,589 39.004 2.511 2.508 2.528 2.498 2.586 12,048,910 2.5410 0.52%
2009-09-21 0 38.35 38.35 38.60 38.25 39.75 611,445 23,921,699 39.123 2.498 2.498 2.515 2.492 2.590 9,385,505 2.5488 -3.64%
2009-09-18 0 39.80 39.70 39.90 38.95 40.50 2,044,841 81,410,912 39.813 2.593 2.586 2.599 2.538 2.638 31,387,721 2.5937 1.02%
2009-09-17 0 39.40 39.25 39.50 38.30 40.00 2,015,818 78,892,783 39.137 2.567 2.557 2.573 2.495 2.606 30,942,227 2.5497 5.07%
2009-09-16 0 37.50 37.50 37.55 37.05 38.20 1,466,698 54,924,434 37.448 2.443 2.443 2.446 2.414 2.489 22,513,393 2.4396 -0.13%
2009-09-15 0 37.55 38.00 38.05 37.15 38.50 968,600 36,584,140 37.770 2.446 2.476 2.479 2.420 2.508 14,867,731 2.4606 -1.57%
2009-09-14 0 38.15 38.20 38.30 37.90 40.70 1,278,041 49,823,039 38.984 2.485 2.489 2.495 2.469 2.652 19,617,562 2.5397 -5.92%
2009-09-11 0 40.55 40.60 40.80 39.45 40.95 1,650,672 66,431,110 40.245 2.642 2.645 2.658 2.570 2.668 25,337,341 2.6219 3.18%
2009-09-10 0 39.30 39.00 39.30 38.50 39.85 3,943,200 154,894,050 39.281 2.560 2.541 2.560 2.508 2.596 60,526,986 2.5591 0.77%
2009-09-09 0 39.00 39.00 39.30 36.50 40.00 6,829,660 262,530,837 38.440 2.541 2.541 2.560 2.378 2.606 104,833,317 2.5043 5.69%
2009-09-08 0 36.90 36.90 36.95 34.95 37.10 5,077,600 184,420,914 36.320 2.404 2.404 2.407 2.277 2.417 77,939,700 2.3662 5.88%
2009-09-07 0 34.85 34.70 34.80 33.90 35.15 1,824,500 63,474,620 34.790 2.270 2.261 2.267 2.209 2.290 28,005,550 2.2665 2.80%
2009-09-04 0 33.90 33.85 33.90 33.20 34.90 2,865,400 96,677,883 33.740 2.209 2.205 2.209 2.163 2.274 43,983,066 2.1981 -3.00%
2009-09-03 0 34.95 34.90 34.95 34.25 35.30 1,666,800 58,259,456 34.953 2.277 2.274 2.277 2.231 2.300 25,584,901 2.2771 0.43%
2009-09-02 0 34.80 34.85 34.90 33.80 35.00 1,296,267 44,905,422 34.642 2.267 2.270 2.274 2.202 2.280 19,897,326 2.2569 -0.43%
2009-09-01 0 34.95 34.90 35.00 33.60 35.25 1,808,902 62,996,247 34.826 2.277 2.274 2.280 2.189 2.296 27,766,126 2.2688 1.30%
2009-08-31 0 34.50 34.55 34.65 32.60 34.55 2,450,800 82,849,530 33.805 2.248 2.251 2.257 2.124 2.251 37,619,075 2.2023 7.14%
2009-08-28 0 32.20 32.05 32.25 31.70 34.50 1,334,072 44,185,677 33.121 2.098 2.088 2.101 2.065 2.248 20,477,622 2.1578 -6.94%
2009-08-27 0 34.60 34.15 34.60 33.15 34.80 1,187,416 39,979,549 33.669 2.254 2.225 2.254 2.160 2.267 18,226,494 2.1935 1.32%
2009-08-26 0 34.15 34.00 34.15 33.85 35.00 1,615,000 55,452,486 34.336 2.225 2.215 2.225 2.205 2.280 24,789,786 2.2369 -1.01%
2009-08-25 0 34.50 34.50 34.65 34.50 35.50 1,697,200 59,376,188 34.985 2.248 2.248 2.257 2.248 2.313 26,051,532 2.2792 -1.99%
2009-08-24 0 35.20 35.20 35.30 35.00 36.00 1,628,173 58,040,301 35.648 2.293 2.293 2.300 2.280 2.345 24,991,987 2.3224 0.57%
2009-08-21 0 35.00 34.90 35.00 33.80 36.40 2,536,000 88,676,433 34.967 2.280 2.274 2.280 2.202 2.371 38,926,871 2.2780 0.86%
2009-08-20 0 34.70 34.65 34.70 34.60 36.20 1,579,600 55,504,260 35.138 2.261 2.257 2.261 2.254 2.358 24,246,406 2.2892 -4.14%
2009-08-19 0 36.20 36.20 36.50 36.00 38.25 2,142,556 79,298,430 37.011 2.358 2.358 2.378 2.345 2.492 32,887,618 2.4112 -4.74%
2009-08-18 1 - - - - - 0 0 - 2.476 - - - - 0 - 0.00%
2009-08-17 1 38.00 37.95 38.10 37.85 38.55 184,500 7,012,780 38.010 2.476 2.472 2.482 2.466 2.511 2,832,022 2.4762 -2.31%
2009-08-14 0 38.90 38.80 39.00 38.40 39.50 520,857 20,207,265 38.796 2.534 2.528 2.541 2.502 2.573 7,995,005 2.5275 0.39%
2009-08-13 0 38.75 38.40 38.85 38.30 40.10 2,040,494 80,146,642 39.278 2.524 2.502 2.531 2.495 2.612 31,320,996 2.5589 -2.02%
2009-08-12 0 39.55 39.50 39.55 38.80 40.30 1,212,874 48,159,767 39.707 2.577 2.573 2.577 2.528 2.625 18,617,267 2.5868 -2.59%
2009-08-11 0 40.60 40.40 40.60 38.00 40.65 1,195,826 47,255,642 39.517 2.645 2.632 2.645 2.476 2.648 18,355,585 2.5745 3.05%
2009-08-10 0 39.40 39.35 39.40 39.00 40.20 643,977 25,415,785 39.467 2.567 2.564 2.567 2.541 2.619 9,884,862 2.5712 3.14%
2009-08-07 0 38.20 37.80 38.30 37.50 38.55 954,362 36,246,237 37.980 2.489 2.463 2.495 2.443 2.511 14,649,182 2.4743 1.19%
2009-08-06 0 37.75 37.65 37.75 37.25 38.00 1,119,019 42,128,647 37.648 2.459 2.453 2.459 2.427 2.476 17,176,620 2.4527 2.03%
2009-08-05 0 37.00 36.90 36.95 36.55 39.50 1,674,740 63,178,904 37.725 2.410 2.404 2.407 2.381 2.573 25,706,777 2.4577 -6.33%
2009-08-04 0 39.50 39.50 39.65 37.20 40.25 1,516,500 58,336,420 38.468 2.573 2.573 2.583 2.423 2.622 23,277,839 2.5061 6.76%
2009-08-03 0 37.00 37.00 37.10 35.70 37.90 1,561,204 57,909,169 37.093 2.410 2.410 2.417 2.326 2.469 23,964,032 2.4165 4.52%
2009-07-31 0 35.40 35.30 35.40 34.55 40.00 2,134,418 76,634,309 35.904 2.306 2.300 2.306 2.251 2.606 32,762,703 2.3391 0.14%
2009-07-30 0 35.35 35.30 35.45 34.50 36.40 902,488 31,793,758 35.229 2.303 2.300 2.309 2.248 2.371 13,852,931 2.2951 -0.98%
2009-07-29 0 35.70 35.35 35.70 33.80 36.90 2,195,996 78,261,752 35.638 2.326 2.303 2.326 2.202 2.404 33,707,907 2.3218 3.33%
2009-07-28 0 34.55 34.60 34.85 33.80 35.00 1,453,602 50,322,570 34.619 2.251 2.254 2.270 2.202 2.280 22,312,373 2.2554 1.92%
2009-07-27 0 33.90 33.85 33.90 33.60 36.90 1,856,117 65,593,956 35.339 2.209 2.205 2.209 2.189 2.404 28,490,862 2.3023 -5.31%
2009-07-24 0 35.80 36.20 36.30 34.50 36.30 2,097,302 73,904,124 35.238 2.332 2.358 2.365 2.248 2.365 32,192,983 2.2957 3.77%
2009-07-23 0 34.50 34.05 34.50 32.75 34.50 1,777,945 60,343,258 33.940 2.248 2.218 2.248 2.134 2.248 27,290,944 2.2111 7.14%
2009-07-22 0 32.20 32.10 32.30 31.20 33.50 2,289,307 74,318,225 32.463 2.098 2.091 2.104 2.033 2.182 35,140,204 2.1149 4.21%
2009-07-21 0 30.90 30.80 30.90 30.25 31.50 3,203,728 98,876,962 30.863 2.013 2.007 2.013 1.971 2.052 49,176,304 2.0107 -0.32%
2009-07-20 0 31.00 31.00 31.25 30.80 32.65 1,815,317 57,379,070 31.608 2.020 2.020 2.036 2.007 2.127 27,864,594 2.0592 -3.13%
2009-07-17 0 32.00 35.00 - 30.00 35.00 3,414,907 103,750,150 30.382 2.085 2.280 - 1.954 2.280 52,417,840 1.9793 6.67%
2009-07-16 0 30.00 29.90 30.05 29.25 30.50 2,865,579 85,656,618 29.892 1.954 1.948 1.958 1.906 1.987 43,985,814 1.9474 4.90%
2009-07-15 0 28.60 28.50 28.60 26.70 29.00 1,623,925 45,206,796 27.838 1.863 1.857 1.863 1.739 1.889 24,926,782 1.8136 3.81%
2009-07-14 0 27.55 27.50 27.55 26.70 27.80 1,522,775 41,515,695 27.263 1.795 1.792 1.795 1.739 1.811 23,374,158 1.7761 3.18%
2009-07-13 0 26.70 26.65 26.85 25.20 27.30 3,224,006 85,404,135 26.490 1.739 1.736 1.749 1.642 1.779 49,487,565 1.7258 6.16%
2009-07-10 0 25.15 25.50 25.60 24.00 25.65 2,581,638 65,208,238 25.258 1.638 1.661 1.668 1.564 1.671 39,627,401 1.6455 5.01%
2009-07-09 0 23.95 23.90 24.00 23.55 24.85 1,817,323 43,610,238 23.997 1.560 1.557 1.564 1.534 1.619 27,895,385 1.5633 -1.84%
2009-07-08 0 24.40 24.25 24.40 23.60 24.80 956,113 23,099,824 24.160 1.590 1.580 1.590 1.537 1.616 14,676,060 1.5740 -1.81%
2009-07-07 0 24.85 24.60 24.90 24.40 25.85 580,939 14,540,075 25.029 1.619 1.603 1.622 1.590 1.684 8,917,247 1.6306 -0.60%
2009-07-06 0 25.00 25.00 25.30 25.00 25.50 557,600 14,005,976 25.118 1.629 1.629 1.648 1.629 1.661 8,559,000 1.6364 0.40%
2009-07-03 0 24.90 24.90 25.25 24.50 25.50 736,200 18,517,000 25.152 1.622 1.622 1.645 1.596 1.661 11,300,458 1.6386 -1.97%
2009-07-02 0 25.40 25.20 25.40 25.10 27.00 2,376,753 62,798,161 26.422 1.655 1.642 1.655 1.635 1.759 36,482,475 1.7213 -1.17%
2009-06-30 0 25.70 25.35 25.70 24.35 26.00 1,376,160 34,690,696 25.208 1.674 1.651 1.674 1.586 1.694 21,123,660 1.6423 0.39%
2009-06-29 0 25.60 25.60 25.85 25.30 26.40 1,183,922 30,798,558 26.014 1.668 1.668 1.684 1.648 1.720 18,172,862 1.6948 -2.10%
2009-06-26 0 26.15 26.15 26.20 25.30 26.75 2,085,000 54,147,790 25.970 1.704 1.704 1.707 1.648 1.743 32,004,150 1.6919 -1.51%
2009-06-25 0 26.55 26.40 26.70 26.40 26.95 3,011,680 79,945,371 26.545 1.730 1.720 1.739 1.720 1.756 46,228,422 1.7294 1.92%
2009-06-24 0 26.05 26.00 26.10 24.20 26.15 1,752,600 44,843,345 25.587 1.697 1.694 1.700 1.577 1.704 26,901,906 1.6669 7.42%
2009-06-23 0 24.25 24.05 24.25 23.60 25.20 1,516,607 36,587,896 24.125 1.580 1.567 1.580 1.537 1.642 23,279,481 1.5717 -4.72%
2009-06-22 0 25.45 25.40 25.45 25.40 26.05 1,201,000 30,943,150 25.764 1.658 1.655 1.658 1.655 1.697 18,435,005 1.6785 0.20%
2009-06-19 0 25.40 25.35 25.40 25.20 27.00 1,377,600 35,391,000 25.690 1.655 1.651 1.655 1.642 1.759 21,145,764 1.6737 -5.22%
2009-06-18 0 26.80 26.50 26.80 25.80 26.95 493,436 12,945,560 26.236 1.746 1.726 1.746 1.681 1.756 7,574,101 1.7092 4.08%
2009-06-17 0 25.75 25.70 25.75 25.60 26.60 1,028,000 26,838,950 26.108 1.678 1.674 1.678 1.668 1.733 15,779,504 1.7009 -2.09%
2009-06-16 0 26.30 26.30 26.45 26.05 27.90 1,146,800 31,033,480 27.061 1.713 1.713 1.723 1.697 1.818 17,603,050 1.7630 -3.84%
2009-06-15 0 27.35 27.00 27.05 27.00 29.30 1,391,800 39,244,570 28.197 1.782 1.759 1.762 1.759 1.909 21,363,730 1.8370 -4.37%
2009-06-12 0 28.60 28.60 28.65 28.45 29.40 851,480 24,465,856 28.733 1.863 1.863 1.866 1.853 1.915 13,069,973 1.8719 1.42%
2009-06-11 0 28.20 28.15 28.25 27.70 29.00 690,000 19,435,980 28.168 1.837 1.834 1.840 1.805 1.889 10,591,302 1.8351 0.89%
2009-06-10 0 27.95 27.70 27.95 27.05 28.20 1,122,799 31,274,253 27.854 1.821 1.805 1.821 1.762 1.837 17,234,642 1.8146 0.90%
2009-06-09 0 27.70 27.50 27.80 26.75 29.00 1,723,600 47,538,000 27.581 1.805 1.792 1.811 1.743 1.889 26,456,764 1.7968 -4.97%
2009-06-08 0 29.15 28.95 29.15 28.90 30.00 1,198,000 35,102,195 29.301 1.899 1.886 1.899 1.883 1.954 18,388,956 1.9089 3.19%
2009-06-05 0 28.25 28.15 28.25 28.05 29.20 1,503,729 43,384,613 28.851 1.840 1.834 1.840 1.827 1.902 23,081,808 1.8796 -2.59%
2009-06-04 0 29.00 28.90 29.00 28.60 29.80 1,233,400 35,829,110 29.049 1.889 1.883 1.889 1.863 1.941 18,932,335 1.8925 -1.69%
2009-06-03 0 29.50 29.05 29.50 28.60 29.65 1,635,600 47,902,910 29.288 1.922 1.893 1.922 1.863 1.932 25,105,990 1.9080 1.90%
2009-06-02 0 28.95 28.95 29.00 28.55 29.85 1,338,200 38,968,310 29.120 1.886 1.886 1.889 1.860 1.945 20,540,985 1.8971 -0.86%
2009-06-01 0 29.20 29.15 29.20 28.50 29.90 1,486,500 43,362,526 29.171 1.902 1.899 1.902 1.857 1.948 22,817,348 1.9004 0.34%
2009-05-29 0 29.10 29.30 29.50 28.15 29.55 1,274,136 36,852,612 28.924 1.896 1.909 1.922 1.834 1.925 19,557,621 1.8843 0.34%
2009-05-27 0 29.00 28.90 29.00 28.50 29.80 2,859,200 82,946,403 29.010 1.889 1.883 1.889 1.857 1.941 43,887,898 1.8900 0.00%
2009-05-26 0 29.00 29.00 29.20 28.90 30.20 3,462,230 102,020,726 29.467 1.889 1.889 1.902 1.883 1.967 53,144,235 1.9197 0.00%
2009-05-25 0 29.00 28.95 29.00 27.95 30.20 4,248,000 122,359,630 28.804 1.889 1.886 1.889 1.821 1.967 65,205,578 1.8765 5.84%
2009-05-22 0 27.40 27.25 27.65 26.95 28.00 1,977,660 54,197,670 27.405 1.785 1.775 1.801 1.756 1.824 30,356,512 1.7854 -2.14%
2009-05-21 0 28.00 27.80 28.05 26.60 28.20 2,224,600 61,544,494 27.665 1.824 1.811 1.827 1.733 1.837 34,146,970 1.8023 1.45%
2009-05-20 0 27.60 27.60 27.70 27.45 28.15 3,123,990 86,678,523 27.746 1.798 1.798 1.805 1.788 1.834 47,952,348 1.8076 1.66%
2009-05-19 0 27.15 27.00 27.15 26.10 27.75 2,536,600 68,789,638 27.119 1.769 1.759 1.769 1.700 1.808 38,936,081 1.7667 5.64%
2009-05-18 0 25.70 25.35 25.70 23.60 26.15 2,302,600 57,544,462 24.991 1.674 1.651 1.674 1.537 1.704 35,344,248 1.6281 2.80%
2009-05-15 0 25.00 24.75 25.00 24.55 25.50 1,321,685 33,037,385 24.996 1.629 1.612 1.629 1.599 1.661 20,287,485 1.6285 3.08%
2009-05-14 0 24.40 24.25 24.40 23.90 24.40 1,316,848 31,830,680 24.172 1.580 1.570 1.580 1.548 1.580 20,336,088 1.5652 0.00%
2009-05-13 0 24.40 24.30 24.45 23.90 25.00 1,967,918 47,973,583 24.378 1.580 1.574 1.583 1.548 1.619 30,390,564 1.5786 -0.41%
2009-05-12 0 24.50 24.35 24.80 23.95 25.50 2,628,485 65,248,227 24.824 1.586 1.577 1.606 1.551 1.651 40,591,703 1.6074 -4.11%
2009-05-11 0 25.55 25.35 25.75 25.00 26.40 2,224,600 56,832,341 25.547 1.654 1.642 1.667 1.619 1.710 34,354,505 1.6543 -0.20%
2009-05-08 0 25.60 25.40 25.60 25.40 26.40 2,666,400 69,242,516 25.969 1.658 1.645 1.658 1.645 1.710 41,177,224 1.6816 -2.66%
2009-05-07 0 26.30 26.20 26.30 24.90 26.90 3,692,200 95,780,170 25.941 1.703 1.697 1.703 1.612 1.742 57,018,657 1.6798 7.35%
2009-05-06 0 24.50 24.50 24.90 23.45 24.80 1,763,600 42,477,213 24.086 1.586 1.586 1.612 1.518 1.606 27,235,281 1.5596 4.26%
2009-05-05 0 23.50 23.50 23.55 23.00 24.10 1,449,200 33,824,204 23.340 1.522 1.522 1.525 1.489 1.561 22,380,000 1.5114 -0.84%
2009-05-04 0 23.70 23.25 23.70 22.60 23.80 3,032,840 70,101,002 23.114 1.535 1.506 1.535 1.463 1.541 46,836,158 1.4967 7.24%
2009-04-30 0 22.10 22.05 22.10 21.50 23.00 1,262,800 27,961,850 22.143 1.431 1.428 1.431 1.392 1.489 19,501,425 1.4338 2.08%
2009-04-29 0 21.65 21.40 21.70 19.20 22.00 4,721,927 98,349,890 20.828 1.402 1.386 1.405 1.243 1.425 72,920,735 1.3487 12.76%
2009-04-28 0 19.20 19.10 19.18 18.72 20.30 1,752,400 34,200,548 19.516 1.243 1.237 1.242 1.212 1.315 27,062,319 1.2638 -7.25%
2009-04-27 0 20.70 20.65 20.70 20.25 21.15 1,197,800 24,802,288 20.707 1.340 1.337 1.340 1.311 1.370 18,497,629 1.3408 -4.17%
2009-04-24 0 21.60 21.60 21.65 21.10 22.00 754,800 16,271,200 21.557 1.399 1.399 1.402 1.366 1.425 11,656,379 1.3959 1.89%
2009-04-23 0 21.20 21.20 21.25 20.60 22.50 2,940,600 62,830,210 21.366 1.373 1.373 1.376 1.334 1.457 45,411,696 1.3836 0.00%
2009-04-22 0 21.20 21.20 21.50 20.80 23.50 3,278,000 73,926,000 22.552 1.373 1.373 1.392 1.347 1.522 50,622,165 1.4603 -6.19%
2009-04-21 0 22.60 22.50 22.60 21.65 24.00 2,329,600 52,247,640 22.428 1.463 1.457 1.463 1.402 1.554 35,976,021 1.4523 -3.42%
2009-04-20 0 23.40 23.40 23.45 22.75 23.75 595,000 13,885,989 23.338 1.515 1.515 1.518 1.473 1.538 9,188,587 1.5112 1.30%
2009-04-17 0 23.10 22.90 23.15 22.50 23.45 3,458,397 79,658,728 23.033 1.496 1.483 1.499 1.457 1.518 53,408,037 1.4915 3.82%
2009-04-16 0 22.25 22.00 22.30 21.45 23.10 1,755,400 38,890,182 22.155 1.441 1.425 1.444 1.389 1.496 27,108,648 1.4346 1.14%
2009-04-15 0 22.00 21.80 22.00 20.10 22.00 1,578,378 33,392,131 21.156 1.425 1.412 1.425 1.302 1.425 24,374,897 1.3699 1.85%
2009-04-14 0 21.60 20.90 21.70 19.50 21.70 2,171,200 44,697,346 20.586 1.399 1.353 1.405 1.263 1.405 33,529,849 1.3331 15.76%
2009-04-09 0 18.66 18.60 18.70 18.02 18.80 1,046,570 19,434,026 18.569 1.208 1.204 1.211 1.167 1.217 16,162,184 1.2024 2.64%
2009-04-08 0 18.18 18.06 18.18 17.80 19.40 2,136,109 38,822,226 18.174 1.177 1.169 1.177 1.153 1.256 32,987,938 1.1769 -6.48%
2009-04-07 0 19.44 19.40 19.44 19.26 19.98 2,225,400 43,409,368 19.506 1.259 1.256 1.259 1.247 1.294 34,366,860 1.2631 -2.11%
2009-04-06 0 19.86 19.76 19.86 19.00 20.10 3,142,740 61,900,912 19.696 1.286 1.280 1.286 1.230 1.302 48,533,344 1.2754 4.64%
2009-04-03 0 18.98 18.98 19.00 17.90 19.50 1,967,000 37,394,517 19.011 1.229 1.229 1.230 1.159 1.263 30,376,388 1.2310 1.61%
2009-04-02 0 18.68 18.64 18.88 17.30 19.10 2,091,360 39,087,374 18.690 1.210 1.207 1.223 1.120 1.237 32,296,880 1.2103 8.86%
2009-04-01 0 17.16 17.10 17.18 16.56 17.18 781,600 13,170,982 16.851 1.111 1.107 1.112 1.072 1.112 12,070,251 1.0912 1.54%
2009-03-31 0 16.90 16.82 16.96 16.70 17.40 1,526,728 26,035,493 17.053 1.094 1.089 1.098 1.081 1.127 23,577,266 1.1043 -2.09%
2009-03-30 0 17.26 17.16 17.22 17.02 18.50 2,013,200 36,054,456 17.909 1.118 1.111 1.115 1.102 1.198 31,089,854 1.1597 -4.11%
2009-03-27 0 18.00 17.98 18.00 17.80 18.32 1,783,800 32,293,480 18.104 1.166 1.164 1.166 1.153 1.186 27,547,229 1.1723 1.35%
2009-03-26 0 17.76 17.76 17.80 16.60 17.80 1,653,300 28,412,354 17.185 1.150 1.150 1.153 1.075 1.153 25,531,917 1.1128 6.99%
2009-03-25 0 16.60 16.50 16.60 16.50 16.98 1,297,800 21,751,092 16.760 1.075 1.068 1.075 1.068 1.100 20,041,930 1.0853 -2.70%
2009-03-24 0 17.06 17.02 17.10 16.60 17.38 1,334,000 22,579,024 16.926 1.105 1.102 1.107 1.075 1.125 20,600,967 1.0960 1.43%
2009-03-23 0 16.82 16.82 16.88 15.00 16.88 2,599,000 42,430,796 16.326 1.089 1.089 1.093 0.971 1.093 40,136,366 1.0572 10.37%
2009-03-20 0 15.24 15.24 15.30 15.12 15.50 996,800 15,239,328 15.288 0.987 0.987 0.991 0.979 1.004 15,393,586 0.9900 -2.31%
2009-03-19 0 15.60 15.40 15.60 15.18 15.82 773,700 11,989,062 15.496 1.010 0.997 1.010 0.983 1.024 11,948,252 1.0034 -1.39%
2009-03-18 0 15.82 15.82 15.98 15.50 15.98 1,848,600 29,182,910 15.786 1.024 1.024 1.035 1.004 1.035 28,547,936 1.0222 3.53%
2009-03-17 0 15.28 15.24 15.28 14.94 15.50 2,609,617 39,879,790 15.282 0.989 0.987 0.989 0.967 1.004 40,300,324 0.9896 5.23%
2009-03-16 1 - - - - - 0 0 - 0.940 - - - - 0 - 0.00%
2009-03-13 1 - - - - - 0 0 - 0.940 - - - - 0 - 0.00%
2009-03-12 1 14.52 - - 14.50 14.54 22,000 319,500 14.523 0.940 - - 0.939 0.942 339,746 0.9404 0.97%
2009-03-11 0 14.38 14.30 14.38 14.04 14.60 2,231,095 31,824,537 14.264 0.931 0.926 0.931 0.909 0.945 34,454,808 0.9237 4.66%
2009-03-10 0 13.74 13.62 13.74 13.30 13.80 1,045,995 14,241,481 13.615 0.890 0.882 0.890 0.861 0.894 16,153,304 0.8816 2.23%
2009-03-09 0 13.44 13.42 13.44 13.38 14.10 649,600 8,807,956 13.559 0.870 0.869 0.870 0.866 0.913 10,031,775 0.8780 -1.61%
2009-03-06 0 13.66 13.66 13.68 13.04 13.66 881,200 11,929,790 13.538 0.885 0.885 0.886 0.844 0.885 13,608,375 0.8767 -1.16%
2009-03-05 0 13.82 13.70 13.82 13.58 14.30 2,298,600 32,017,956 13.929 0.895 0.887 0.895 0.879 0.926 35,497,288 0.9020 -0.58%
2009-03-04 0 13.90 13.82 14.06 12.98 14.20 3,229,478 43,676,607 13.524 0.900 0.895 0.910 0.841 0.920 49,872,840 0.8758 10.14%
2009-03-03 0 12.62 12.58 12.62 11.80 12.94 2,973,600 37,591,260 12.642 0.817 0.815 0.817 0.764 0.838 45,921,315 0.8186 1.45%
2009-03-02 0 12.44 12.44 12.54 12.20 12.98 1,726,199 21,770,952 12.612 0.806 0.806 0.812 0.790 0.841 26,657,697 0.8167 -5.33%
2009-02-27 0 13.14 13.14 13.20 13.14 13.78 891,726 11,972,218 13.426 0.851 0.851 0.855 0.851 0.892 13,770,928 0.8694 -2.52%
2009-02-26 0 13.48 13.48 13.50 13.38 14.64 2,580,200 35,548,068 13.777 0.873 0.873 0.874 0.866 0.948 39,846,037 0.8921 -6.78%
2009-02-25 0 14.46 14.44 14.52 14.42 15.30 1,780,800 26,235,122 14.732 0.936 0.935 0.940 0.934 0.991 27,500,900 0.9540 -4.99%
2009-02-24 0 15.22 15.20 15.26 15.02 15.60 973,500 14,804,744 15.208 0.986 0.984 0.988 0.973 1.010 15,033,764 0.9848 -3.43%
2009-02-23 0 15.76 15.70 15.80 15.48 15.78 2,661,000 41,675,460 15.662 1.021 1.017 1.023 1.002 1.022 41,093,832 1.0142 3.01%
2009-02-20 0 15.30 15.26 15.30 15.02 15.46 994,000 15,135,660 15.227 0.991 0.988 0.991 0.973 1.001 15,350,345 0.9860 -1.92%
2009-02-19 0 15.60 15.50 15.60 15.14 15.78 972,000 15,071,996 15.506 1.010 1.004 1.010 0.980 1.022 15,010,599 1.0041 3.17%
2009-02-18 0 15.12 15.12 15.14 14.94 15.64 1,594,800 24,128,232 15.129 0.979 0.979 0.980 0.967 1.013 24,628,502 0.9797 -4.42%
2009-02-17 0 15.82 15.56 15.82 15.50 16.06 690,200 10,917,244 15.818 1.024 1.008 1.024 1.004 1.040 10,658,761 1.0243 -1.13%
2009-02-16 0 16.00 16.00 16.20 15.86 16.28 1,610,600 25,807,420 16.023 1.036 1.036 1.049 1.027 1.054 24,872,501 1.0376 0.25%
2009-02-13 0 15.96 15.94 16.00 15.42 16.00 1,055,000 16,597,692 15.732 1.033 1.032 1.036 0.999 1.036 16,292,369 1.0187 2.97%
2009-02-12 0 15.50 15.38 15.50 15.30 16.10 459,100 7,110,570 15.488 1.004 0.996 1.004 0.991 1.043 7,089,883 1.0029 -1.90%
2009-02-11 0 15.80 15.70 15.80 15.40 15.90 1,183,600 18,415,824 15.559 1.023 1.017 1.023 0.997 1.030 18,278,339 1.0075 -2.11%
2009-02-10 0 16.14 15.92 16.14 15.78 16.30 718,255 11,440,538 15.928 1.045 1.031 1.045 1.022 1.055 11,092,014 1.0314 -0.12%
2009-02-09 0 16.16 16.12 16.16 16.00 16.76 838,800 13,591,120 16.203 1.046 1.044 1.046 1.036 1.085 12,953,591 1.0492 -2.06%
2009-02-06 0 16.50 16.40 16.50 15.76 16.88 2,094,800 33,805,784 16.138 1.068 1.062 1.068 1.021 1.093 32,350,003 1.0450 0.00%
2009-02-05 0 16.50 16.46 16.50 15.80 16.70 2,440,400 39,820,976 16.317 1.068 1.066 1.068 1.023 1.081 37,687,105 1.0566 3.51%
2009-02-04 0 15.94 15.84 15.94 15.54 15.94 1,972,200 31,259,444 15.850 1.032 1.026 1.032 1.006 1.032 30,456,691 1.0264 4.87%
2009-02-03 0 15.20 15.20 15.38 15.00 15.50 1,462,600 22,328,892 15.267 0.984 0.984 0.996 0.971 1.004 22,586,937 0.9886 0.53%
2009-02-02 0 15.12 15.02 15.12 15.00 15.30 587,600 8,898,960 15.145 0.979 0.973 0.979 0.971 0.991 9,074,309 0.9807 -0.13%
2009-01-30 0 15.14 15.12 15.14 14.90 15.36 1,258,600 18,976,620 15.078 0.980 0.979 0.980 0.965 0.995 19,436,564 0.9763 -2.45%
2009-01-29 0 15.52 15.52 15.56 15.48 16.02 1,173,278 18,408,203 15.690 1.005 1.005 1.008 1.002 1.037 18,118,936 1.0160 0.78%
2009-01-23 0 15.40 15.40 15.46 14.82 15.70 1,869,400 28,457,416 15.223 0.997 0.997 1.001 0.960 1.017 28,869,151 0.9857 -1.91%
2009-01-22 0 15.70 15.60 15.70 15.70 16.30 2,080,000 33,221,300 15.972 1.017 1.010 1.017 1.017 1.055 32,121,447 1.0342 0.13%
2009-01-21 0 15.68 15.60 15.70 14.50 15.98 3,190,230 49,511,331 15.520 1.015 1.010 1.017 0.939 1.035 49,266,733 1.0050 3.57%
2009-01-20 0 15.14 15.12 15.14 14.30 15.28 1,078,400 15,950,100 14.791 0.980 0.979 0.980 0.926 0.989 16,653,735 0.9577 3.56%
2009-01-19 0 14.62 14.52 14.70 14.48 15.18 1,140,800 16,871,784 14.789 0.947 0.940 0.952 0.938 0.983 17,617,378 0.9577 1.67%
2009-01-16 0 14.38 14.32 14.38 14.18 14.86 728,800 10,464,692 14.359 0.931 0.927 0.931 0.918 0.962 11,254,861 0.9298 3.01%
2009-01-15 0 13.96 13.94 13.96 13.78 14.22 2,079,000 28,955,714 13.928 0.904 0.903 0.904 0.892 0.921 32,106,004 0.9019 -3.72%
2009-01-14 0 14.50 14.50 14.56 14.32 14.80 681,000 9,913,160 14.557 0.939 0.939 0.943 0.927 0.958 10,516,685 0.9426 0.69%
2009-01-13 0 14.40 14.38 14.40 14.32 14.78 1,302,814 18,877,855 14.490 0.932 0.931 0.932 0.927 0.957 20,119,361 0.9383 -1.64%
2009-01-12 0 14.64 14.64 14.78 14.54 15.00 2,750,400 40,758,500 14.819 0.948 0.948 0.957 0.942 0.971 42,474,436 0.9596 -1.88%
2009-01-09 0 14.92 14.92 14.98 14.56 15.26 571,400 8,476,396 14.834 0.966 0.966 0.970 0.943 0.988 8,824,132 0.9606 2.47%
2009-01-08 0 14.56 14.52 14.56 14.50 15.30 1,637,400 24,386,880 14.894 0.943 0.940 0.943 0.939 0.991 25,286,374 0.9644 -7.26%
2009-01-07 0 15.70 15.70 15.84 15.70 16.80 2,105,509 33,990,947 16.144 1.017 1.017 1.026 1.017 1.088 32,515,383 1.0454 -3.56%
2009-01-06 0 16.28 16.14 16.30 15.50 16.28 3,193,986 50,739,810 15.886 1.054 1.045 1.055 1.004 1.054 49,324,737 1.0287 4.36%
2009-01-05 0 15.60 15.54 15.60 15.00 15.90 2,100,426 32,791,893 15.612 1.010 1.006 1.010 0.971 1.030 32,436,886 1.0109 1.43%
2009-01-02 0 15.38 15.38 15.40 14.80 15.40 1,502,015 22,736,086 15.137 0.996 0.996 0.997 0.958 0.997 23,195,623 0.9802 5.34%
2008-12-31 0 14.60 14.60 14.70 14.28 14.90 978,600 14,389,544 14.704 0.945 0.945 0.952 0.925 0.965 15,112,523 0.9522 3.11%
2008-12-30 0 14.16 14.16 14.20 14.04 14.80 1,040,800 14,792,448 14.213 0.917 0.917 0.920 0.909 0.958 16,073,078 0.9203 -3.01%
2008-12-29 0 14.60 14.36 14.60 13.50 14.78 1,233,800 17,646,870 14.303 0.945 0.930 0.945 0.874 0.957 19,053,578 0.9262 -0.27%
2008-12-24 0 14.64 14.64 14.68 14.12 14.80 733,199 10,721,386 14.623 0.948 0.948 0.951 0.914 0.958 11,322,795 0.9469 0.97%
2008-12-23 0 14.50 14.40 14.68 14.38 15.20 1,082,800 15,812,556 14.603 0.939 0.932 0.951 0.931 0.984 16,721,684 0.9456 -4.48%
2008-12-22 0 15.18 15.18 15.20 15.10 16.18 969,401 15,058,170 15.533 0.983 0.983 0.984 0.978 1.048 14,970,463 1.0059 -3.92%
2008-12-19 0 15.80 15.80 15.84 15.36 16.20 1,216,800 19,223,652 15.799 1.023 1.023 1.026 0.995 1.049 18,791,047 1.0230 -1.00%
2008-12-18 0 15.96 15.96 16.00 15.44 16.28 1,327,800 21,111,984 15.900 1.033 1.033 1.036 1.000 1.054 20,505,220 1.0296 1.01%
2008-12-17 0 15.80 15.70 15.82 15.40 15.88 978,200 15,364,188 15.707 1.023 1.017 1.024 0.997 1.028 15,106,346 1.0171 3.40%
2008-12-16 0 15.28 15.18 15.28 14.90 15.78 1,385,804 20,982,280 15.141 0.989 0.983 0.989 0.965 1.022 21,400,976 0.9804 -2.05%
2008-12-15 0 15.60 15.50 15.60 15.50 16.80 1,338,400 21,368,196 15.965 1.010 1.004 1.010 1.004 1.088 20,668,916 1.0338 0.00%
2008-12-12 0 15.60 15.60 15.72 15.30 17.40 2,394,800 38,525,240 16.087 1.010 1.010 1.018 0.991 1.127 36,982,904 1.0417 -11.56%
2008-12-11 0 17.64 17.64 17.80 17.00 17.94 1,395,700 24,632,344 17.649 1.142 1.142 1.153 1.101 1.162 21,553,800 1.1428 1.61%
2008-12-10 0 17.36 17.36 17.38 16.10 17.36 1,246,000 20,984,780 16.842 1.124 1.124 1.125 1.043 1.124 19,241,982 1.0906 8.23%
2008-12-09 0 16.04 16.00 16.04 15.32 16.62 1,459,929 23,332,071 15.982 1.039 1.036 1.039 0.992 1.076 22,545,688 1.0349 4.70%
2008-12-08 0 15.32 15.32 15.40 14.78 15.46 1,253,810 19,152,713 15.276 0.992 0.992 0.997 0.957 1.001 19,362,592 0.9892 6.39%
2008-12-05 0 14.40 14.32 14.48 14.10 14.68 1,267,000 18,327,440 14.465 0.932 0.927 0.938 0.913 0.951 19,566,285 0.9367 2.13%
2008-12-04 0 14.10 14.10 14.16 13.80 14.66 1,505,400 21,345,220 14.179 0.913 0.913 0.917 0.894 0.949 23,247,897 0.9182 4.29%
2008-12-03 0 13.52 13.52 13.76 13.08 13.98 1,736,640 23,907,240 13.766 0.875 0.875 0.891 0.847 0.905 26,818,937 0.8914 4.00%
2008-12-02 0 13.00 12.94 13.00 12.64 13.08 1,144,000 14,753,340 12.896 0.842 0.838 0.842 0.818 0.847 17,666,796 0.8351 -1.22%
2008-12-01 0 13.16 13.08 13.16 12.96 13.50 2,068,400 27,187,140 13.144 0.852 0.847 0.852 0.839 0.874 31,942,308 0.8511 0.46%
2008-11-28 0 13.10 13.08 13.10 12.00 13.30 1,149,000 14,794,360 12.876 0.848 0.847 0.848 0.777 0.861 17,744,011 0.8338 4.97%
2008-11-27 0 12.48 12.42 12.48 12.40 12.96 2,959,489 37,155,523 12.555 0.808 0.804 0.808 0.803 0.839 45,703,399 0.8130 1.96%
2008-11-26 0 12.24 12.24 12.26 12.10 13.42 3,461,500 46,388,850 13.401 0.793 0.793 0.794 0.784 0.869 53,455,956 0.8678 2.97%
2008-11-25 0 19.02 19.02 19.30 19.02 22.70 5,915,000 118,804,240 20.085 0.770 0.770 0.781 0.770 0.919 146,152,584 0.8129 -10.28%
2008-11-24 0 21.20 21.20 21.45 20.60 22.50 1,893,000 40,446,400 21.366 0.858 0.858 0.868 0.834 0.911 46,773,769 0.8647 0.95%
2008-11-21 0 21.00 20.90 21.00 19.28 21.80 2,257,000 46,300,500 20.514 0.850 0.846 0.850 0.780 0.882 55,767,774 0.8302 3.45%
2008-11-20 0 20.30 20.30 20.35 18.84 20.60 1,305,000 25,669,326 19.670 0.822 0.822 0.824 0.762 0.834 32,244,991 0.7961 1.60%
2008-11-19 0 19.98 19.50 19.98 18.20 20.40 2,113,500 41,484,400 19.628 0.809 0.789 0.809 0.737 0.826 52,222,060 0.7944 8.00%
2008-11-18 0 18.50 18.26 18.50 18.00 19.58 1,532,010 28,489,699 18.596 0.749 0.739 0.749 0.728 0.792 37,854,137 0.7526 -5.03%
2008-11-17 0 19.48 19.32 19.48 18.50 20.00 1,164,000 22,693,040 19.496 0.788 0.782 0.788 0.749 0.809 28,761,049 0.7890 2.53%
2008-11-14 0 19.00 18.98 19.00 18.82 20.20 1,312,000 25,740,780 19.619 0.769 0.768 0.769 0.762 0.818 32,417,953 0.7940 0.64%
2008-11-13 0 18.88 18.80 18.88 18.50 19.60 1,215,000 23,168,916 19.069 0.764 0.761 0.764 0.749 0.793 30,021,199 0.7718 -5.41%
2008-11-12 0 19.96 19.90 19.96 19.00 20.50 2,069,000 40,841,350 19.740 0.808 0.805 0.808 0.769 0.830 51,122,518 0.7989 5.05%
2008-11-11 0 19.00 19.00 19.02 18.02 20.35 4,340,000 83,560,987 19.254 0.769 0.769 0.770 0.729 0.824 107,236,215 0.7792 4.97%
2008-11-10 0 18.10 18.10 18.20 16.78 18.40 7,111,112 126,503,656 17.790 0.733 0.733 0.737 0.679 0.745 175,707,083 0.7200 13.98%
2008-11-07 0 15.88 15.80 15.88 14.00 16.00 2,211,009 34,235,052 15.484 0.643 0.639 0.643 0.567 0.648 54,631,391 0.6267 0.00%
2008-11-06 0 15.88 15.88 15.92 15.80 16.60 2,108,600 33,633,884 15.951 0.643 0.643 0.644 0.639 0.672 52,100,987 0.6456 -8.42%
2008-11-05 0 17.34 17.34 17.50 16.62 18.38 2,002,000 34,841,600 17.403 0.702 0.702 0.708 0.673 0.744 49,467,028 0.7043 3.83%
2008-11-04 0 16.70 16.70 16.72 16.10 18.10 2,157,000 36,109,240 16.740 0.676 0.676 0.677 0.652 0.733 53,296,893 0.6775 -7.22%
2008-11-03 0 18.00 17.90 18.00 17.80 19.14 1,096,300 20,243,232 18.465 0.728 0.724 0.728 0.720 0.775 27,088,263 0.7473 1.12%
2008-10-31 0 17.80 17.70 17.80 17.00 18.50 997,000 17,780,860 17.834 0.720 0.716 0.720 0.688 0.749 24,634,679 0.7218 -2.84%
2008-10-30 0 18.32 18.32 18.50 16.90 18.50 949,000 16,976,220 17.889 0.741 0.741 0.749 0.684 0.749 23,448,656 0.7240 10.36%
2008-10-29 0 16.60 16.50 16.88 16.30 17.54 2,693,000 44,593,780 16.559 0.672 0.668 0.683 0.660 0.710 66,540,813 0.6702 1.84%
2008-10-28 0 16.30 16.30 16.40 11.94 18.50 1,746,000 29,005,260 16.612 0.660 0.660 0.664 0.483 0.749 43,141,574 0.6723 -11.89%
2008-10-27 0 18.50 18.50 18.70 18.40 22.40 1,108,500 21,585,130 19.472 0.749 0.749 0.757 0.745 0.907 27,389,711 0.7881 -17.23%
2008-10-24 0 22.35 22.30 22.35 21.50 25.50 1,001,000 22,364,350 22.342 0.905 0.903 0.905 0.870 1.032 24,733,514 0.9042 -9.70%
2008-10-23 0 24.75 24.55 24.75 21.20 26.80 1,122,600 28,272,800 25.185 1.002 0.994 1.002 0.858 1.085 27,738,105 1.0193 -2.17%
2008-10-22 0 25.30 25.30 25.45 24.50 27.20 1,125,000 28,352,750 25.202 1.024 1.024 1.030 0.992 1.101 27,797,406 1.0200 -2.32%
2008-10-21 0 25.90 25.90 26.30 25.65 28.60 627,900 16,692,245 26.584 1.048 1.048 1.064 1.038 1.157 15,514,659 1.0759 -1.15%
2008-10-20 0 26.20 26.20 26.40 25.80 28.65 699,000 18,511,800 26.483 1.060 1.060 1.068 1.044 1.160 17,271,455 1.0718 -3.32%
2008-10-17 0 27.10 27.00 27.10 26.90 28.20 1,102,000 30,167,250 27.375 1.097 1.093 1.097 1.089 1.141 27,229,104 1.1079 -3.56%
2008-10-16 0 28.10 28.05 28.10 27.60 29.45 1,667,000 47,122,900 28.268 1.137 1.135 1.137 1.117 1.192 41,189,579 1.1440 -8.62%
2008-10-15 0 30.75 30.35 30.60 30.20 31.25 1,214,600 37,238,060 30.659 1.244 1.228 1.238 1.222 1.265 30,011,315 1.2408 -6.25%
2008-10-14 0 32.80 32.70 32.80 28.30 34.35 3,812,340 115,534,590 30.305 1.327 1.323 1.327 1.145 1.390 94,198,367 1.2265 17.77%
2008-10-13 0 27.85 27.70 27.85 25.10 28.00 608,000 16,185,300 26.621 1.127 1.121 1.127 1.016 1.133 15,022,954 1.0774 5.09%
2008-10-10 0 26.50 25.55 27.00 24.20 27.00 1,292,000 33,315,571 25.786 1.072 1.034 1.093 0.979 1.093 31,923,777 1.0436 -3.64%
2008-10-09 0 27.50 27.50 27.80 26.40 28.00 580,000 15,629,350 26.947 1.113 1.113 1.125 1.068 1.133 14,331,107 1.0906 -1.79%
2008-10-08 0 28.00 27.95 28.35 27.50 30.00 947,000 26,715,550 28.211 1.133 1.131 1.147 1.113 1.214 23,399,239 1.1417 -7.28%
2008-10-06 0 30.20 30.15 30.20 29.75 31.20 457,700 13,816,340 30.186 1.222 1.220 1.222 1.204 1.263 11,309,220 1.2217 -2.58%
2008-10-03 0 31.00 31.00 31.20 30.40 31.80 463,000 14,370,750 31.038 1.255 1.255 1.263 1.230 1.287 11,440,177 1.2562 -0.64%
2008-10-02 0 31.20 31.20 31.25 28.50 32.00 374,789 11,229,087 29.961 1.263 1.263 1.265 1.153 1.295 9,260,588 1.2126 7.59%
2008-09-30 0 29.00 29.00 29.20 24.40 29.90 1,376,000 39,918,600 29.011 1.174 1.174 1.182 0.988 1.210 33,999,316 1.1741 -3.33%
2008-09-29 0 30.00 29.55 30.00 29.30 32.00 313,200 9,353,200 29.863 1.214 1.196 1.214 1.186 1.295 7,738,798 1.2086 -6.25%
2008-09-26 0 32.00 31.80 32.00 31.20 32.35 419,300 13,338,180 31.811 1.295 1.287 1.295 1.263 1.309 10,360,402 1.2874 0.00%
2008-09-25 0 32.00 31.75 32.00 30.75 33.00 731,700 23,589,130 32.239 1.295 1.285 1.295 1.244 1.336 18,079,433 1.3047 2.40%
2008-09-24 0 31.25 31.20 31.65 30.75 31.75 1,062,011 33,154,270 31.218 1.265 1.263 1.281 1.244 1.285 26,241,023 1.2635 0.81%
2008-09-23 0 31.00 30.95 31.00 30.10 32.20 1,574,000 48,864,550 31.045 1.255 1.253 1.255 1.218 1.303 38,891,660 1.2564 -2.82%
2008-09-22 0 31.90 31.80 32.00 30.60 31.95 979,985 30,723,525 31.351 1.291 1.287 1.295 1.238 1.293 24,214,259 1.2688 1.92%
2008-09-19 0 31.30 31.20 31.30 28.30 32.30 1,379,000 42,577,150 30.875 1.267 1.263 1.267 1.145 1.307 34,073,443 1.2496 14.44%
2008-09-18 0 27.35 27.30 29.00 23.65 30.40 1,298,696 33,109,974 25.495 1.107 1.105 1.174 0.957 1.230 32,089,227 1.0318 -3.87%
2008-09-17 0 28.45 28.15 28.50 27.50 30.00 548,000 15,646,150 28.551 1.151 1.139 1.153 1.113 1.214 13,540,425 1.1555 -3.40%
2008-09-16 0 29.45 29.05 29.80 27.55 30.00 563,000 16,292,650 28.939 1.192 1.176 1.206 1.115 1.214 13,911,057 1.1712 -3.44%
2008-09-12 0 30.50 30.50 30.60 29.20 30.70 608,000 18,373,600 30.220 1.234 1.234 1.238 1.182 1.242 15,022,954 1.2230 0.83%
2008-09-11 0 30.25 30.25 30.60 30.00 33.30 623,000 19,319,600 31.011 1.224 1.224 1.238 1.214 1.348 15,393,586 1.2550 -6.64%
2008-09-10 0 32.40 32.25 32.40 32.00 32.85 850,000 27,522,050 32.379 1.311 1.305 1.311 1.295 1.329 21,002,485 1.3104 -0.92%
2008-09-09 0 32.70 32.65 32.70 32.20 33.25 280,000 9,163,350 32.726 1.323 1.321 1.323 1.303 1.346 6,918,466 1.3245 -1.95%
2008-09-08 0 33.35 33.35 33.40 33.05 34.55 376,000 12,683,100 33.732 1.350 1.350 1.352 1.338 1.398 9,290,511 1.3652 -1.48%
2008-09-05 0 33.85 33.50 33.90 31.40 34.00 413,762 13,475,848 32.569 1.370 1.356 1.372 1.271 1.376 10,223,565 1.3181 2.42%
2008-09-04 0 33.05 33.05 33.20 32.50 34.15 763,000 25,271,384 33.121 1.338 1.338 1.344 1.315 1.382 18,852,819 1.3405 -2.94%
2008-09-03 0 34.05 34.05 34.40 33.50 35.10 1,107,778 37,868,802 34.184 1.378 1.378 1.392 1.356 1.421 27,371,871 1.3835 -4.22%
2008-09-02 0 35.55 35.30 35.80 34.50 37.00 794,000 27,939,600 35.188 1.439 1.429 1.449 1.396 1.497 19,618,791 1.4241 -2.34%
2008-09-01 0 36.40 36.05 36.40 34.80 36.40 805,000 28,941,100 35.952 1.473 1.459 1.473 1.408 1.473 19,890,588 1.4550 1.11%
2008-08-29 0 36.00 36.00 36.10 35.05 36.50 870,000 31,278,650 35.952 1.457 1.457 1.461 1.419 1.477 21,496,661 1.4550 2.86%
2008-08-28 0 35.00 35.00 35.10 34.00 35.20 676,000 23,400,450 34.616 1.416 1.416 1.421 1.376 1.425 16,703,152 1.4010 -0.57%
2008-08-27 0 35.20 35.20 35.30 33.20 35.20 912,000 31,312,550 34.334 1.425 1.425 1.429 1.344 1.425 22,534,431 1.3895 5.07%
2008-08-26 0 33.50 33.35 33.50 32.80 33.95 697,800 23,187,600 33.230 1.356 1.350 1.356 1.327 1.374 17,241,804 1.3448 -1.33%
2008-08-25 0 33.95 33.90 33.95 33.80 35.35 1,490,200 50,823,600 34.105 1.374 1.372 1.374 1.368 1.431 36,821,062 1.3803 -4.77%
2008-08-21 0 35.65 35.65 35.90 35.65 37.50 2,401,246 87,315,581 36.363 1.443 1.443 1.453 1.443 1.518 59,331,920 1.4716 2.44%
2008-08-20 0 34.80 34.65 34.80 32.50 35.80 319,000 11,076,900 34.724 1.408 1.402 1.408 1.315 1.449 7,882,109 1.4053 4.35%
2008-08-19 0 33.35 33.10 33.35 33.00 35.70 585,000 19,954,550 34.110 1.350 1.340 1.350 1.336 1.445 14,454,651 1.3805 -7.10%
2008-08-18 0 35.90 35.90 36.00 35.00 36.50 749,000 26,812,150 35.797 1.453 1.453 1.457 1.416 1.477 18,506,895 1.4488 -0.55%
2008-08-15 0 36.10 36.05 36.10 35.30 36.85 364,000 13,095,500 35.977 1.461 1.459 1.461 1.429 1.491 8,994,005 1.4560 2.27%
2008-08-14 0 35.30 35.30 35.50 34.10 35.40 520,681 17,948,000 34.470 1.429 1.429 1.437 1.380 1.433 12,865,406 1.3951 1.15%
2008-08-13 0 34.90 34.50 34.90 32.00 34.90 760,878 25,789,612 33.895 1.412 1.396 1.412 1.295 1.412 18,800,386 1.3718 6.08%
2008-08-12 0 32.90 32.80 32.90 32.25 34.40 1,493,000 48,845,170 32.716 1.332 1.327 1.332 1.305 1.392 36,890,246 1.3241 -3.94%
2008-08-11 0 34.25 34.20 34.25 33.45 35.60 521,000 18,003,150 34.555 1.386 1.384 1.386 1.354 1.441 12,873,288 1.3985 -3.25%
2008-08-08 0 35.40 35.40 35.55 35.40 36.45 484,762 17,337,999 35.766 1.433 1.433 1.439 1.433 1.475 11,977,890 1.4475 -1.67%
2008-08-07 0 36.00 35.45 36.00 35.45 38.25 908,000 33,172,500 36.534 1.457 1.435 1.457 1.435 1.548 22,435,595 1.4786 -3.87%
2008-08-05 0 37.45 37.35 37.45 37.30 38.15 575,000 21,765,250 37.853 1.516 1.512 1.516 1.510 1.544 14,207,563 1.5319 -3.73%
2008-08-04 0 38.90 38.50 38.90 38.30 39.20 176,000 6,800,900 38.641 1.574 1.558 1.574 1.550 1.586 4,348,750 1.5639 -1.27%
2008-08-01 0 39.40 39.40 39.60 38.00 39.55 382,000 14,919,450 39.056 1.595 1.595 1.603 1.538 1.601 9,438,764 1.5807 -0.25%
2008-07-31 0 39.50 39.40 39.50 39.25 39.85 941,806 37,180,773 39.478 1.599 1.595 1.599 1.589 1.613 23,270,901 1.5977 1.02%
2008-07-30 0 39.10 39.00 39.40 38.80 40.00 893,100 35,273,520 39.496 1.582 1.578 1.595 1.570 1.619 22,067,434 1.5984 1.82%
2008-07-29 0 38.40 37.90 38.40 37.50 38.65 1,081,000 41,288,150 38.194 1.554 1.534 1.554 1.518 1.564 26,710,219 1.5458 -1.54%
2008-07-28 0 39.00 38.80 39.00 38.60 40.20 1,029,000 40,748,050 39.600 1.578 1.570 1.578 1.562 1.627 25,425,361 1.6027 0.26%
2008-07-25 0 38.90 38.60 38.80 37.50 39.40 1,616,800 62,074,060 38.393 1.574 1.562 1.570 1.518 1.595 39,949,197 1.5538 1.04%
2008-07-24 0 38.50 38.50 38.70 36.30 39.80 2,127,750 81,927,275 38.504 1.558 1.558 1.566 1.469 1.611 52,574,161 1.5583 6.65%
2008-07-23 0 36.10 36.05 36.10 34.90 36.50 1,228,000 43,839,650 35.700 1.461 1.459 1.461 1.412 1.477 30,342,413 1.4448 3.74%
2008-07-22 0 34.80 34.75 34.80 34.10 34.80 763,000 26,401,850 34.603 1.408 1.406 1.408 1.380 1.408 18,852,819 1.4004 2.35%
2008-07-21 0 34.00 33.95 34.00 33.00 34.70 675,000 23,057,750 34.160 1.376 1.374 1.376 1.336 1.404 16,678,444 1.3825 4.29%
2008-07-18 0 32.60 32.40 32.55 31.80 33.30 416,000 13,515,550 32.489 1.319 1.311 1.317 1.287 1.348 10,278,863 1.3149 0.31%
2008-07-17 0 32.50 32.50 32.65 32.20 35.00 346,000 11,495,450 33.224 1.315 1.315 1.321 1.303 1.416 8,549,247 1.3446 2.85%
2008-07-16 0 31.60 31.00 31.60 30.40 31.60 380,000 11,724,450 30.854 1.279 1.255 1.279 1.230 1.279 9,389,346 1.2487 3.61%
2008-07-15 0 30.50 30.50 30.95 30.15 31.60 356,000 10,909,200 30.644 1.234 1.234 1.253 1.220 1.279 8,796,335 1.2402 -5.72%
2008-07-14 0 32.35 32.35 32.95 32.20 32.90 447,000 14,498,650 32.435 1.309 1.309 1.334 1.303 1.332 11,044,836 1.3127 -1.52%
2008-07-11 0 32.85 32.80 32.85 32.20 33.90 567,250 18,568,600 32.734 1.329 1.327 1.329 1.303 1.372 14,016,070 1.3248 -0.15%
2008-07-10 0 32.90 32.90 33.10 29.40 33.20 2,178,600 70,352,660 32.293 1.332 1.332 1.340 1.190 1.344 53,830,603 1.3069 9.67%
2008-07-09 0 30.00 30.00 30.35 30.00 31.30 605,000 18,448,900 30.494 1.214 1.214 1.228 1.214 1.267 14,948,827 1.2341 1.18%
2008-07-08 0 29.65 29.65 29.95 29.10 31.00 577,000 17,277,025 29.943 1.200 1.200 1.212 1.178 1.255 14,256,981 1.2118 -4.66%
2008-07-07 0 31.10 31.10 31.30 30.10 31.30 995,700 30,629,690 30.762 1.259 1.259 1.267 1.218 1.267 24,602,558 1.2450 -0.48%
2008-07-04 0 31.25 31.25 31.60 30.95 32.30 388,500 12,331,875 31.742 1.265 1.265 1.279 1.253 1.307 9,599,371 1.2847 -2.04%
2008-07-03 0 31.90 31.50 31.90 31.05 33.40 629,100 20,272,630 32.225 1.291 1.275 1.291 1.257 1.352 15,544,309 1.3042 -3.92%
2008-07-02 0 33.20 33.20 33.30 32.80 34.50 1,034,200 34,800,745 33.650 1.344 1.344 1.348 1.327 1.396 25,553,847 1.3619 -0.90%
2008-06-30 0 33.50 33.50 33.70 32.30 33.60 1,094,000 36,105,657 33.003 1.356 1.356 1.364 1.307 1.360 27,031,433 1.3357 3.40%
2008-06-27 0 32.40 32.40 32.45 32.05 32.80 668,000 21,618,650 32.363 1.311 1.311 1.313 1.297 1.327 16,505,482 1.3098 -3.28%
2008-06-26 0 33.50 33.50 33.60 33.05 34.25 743,000 25,088,000 33.766 1.356 1.356 1.360 1.338 1.386 18,358,642 1.3665 2.13%
2008-06-25 0 32.80 32.80 32.85 32.30 33.10 526,000 17,146,800 32.598 1.327 1.327 1.329 1.307 1.340 12,996,832 1.3193 1.86%
2008-06-24 0 32.20 32.10 32.20 32.05 33.45 1,213,000 39,239,400 32.349 1.303 1.299 1.303 1.297 1.354 29,971,781 1.3092 -4.31%
2008-06-23 0 33.65 33.65 33.85 33.65 35.00 1,009,194 34,465,037 34.151 1.362 1.362 1.370 1.362 1.416 24,935,978 1.3821 -5.48%
2008-06-20 0 35.60 35.35 35.60 35.00 38.40 532,000 19,314,350 36.305 1.441 1.431 1.441 1.416 1.554 13,145,084 1.4693 -5.44%
2008-06-19 0 37.65 36.65 37.65 35.80 38.20 1,623,000 58,928,540 36.308 1.524 1.483 1.524 1.449 1.546 40,102,391 1.4695 3.29%
2008-06-18 0 36.45 36.45 36.70 34.80 36.90 1,332,000 48,100,600 36.112 1.475 1.475 1.485 1.408 1.493 32,912,129 1.4615 4.14%
2008-06-17 0 35.00 35.00 35.40 35.00 36.40 662,000 23,564,450 35.596 1.416 1.416 1.433 1.416 1.473 16,357,229 1.4406 -1.82%
2008-06-16 0 35.65 35.65 35.75 34.80 36.10 618,000 22,089,050 35.743 1.443 1.443 1.447 1.408 1.461 15,270,042 1.4466 3.94%
2008-06-13 0 34.30 34.30 35.00 33.50 35.30 1,385,000 47,946,400 34.618 1.388 1.388 1.416 1.356 1.429 34,221,695 1.4011 2.39%
2008-06-12 0 33.50 33.20 33.50 32.20 34.35 1,120,000 36,882,450 32.931 1.356 1.344 1.356 1.303 1.390 27,673,862 1.3328 -3.87%
2008-06-11 0 34.85 34.85 34.95 33.55 35.80 1,697,000 59,194,250 34.882 1.410 1.410 1.414 1.358 1.449 41,930,843 1.4117 3.87%
2008-06-10 0 33.55 33.55 33.80 33.40 36.15 804,000 27,596,900 34.325 1.358 1.358 1.368 1.352 1.463 19,865,880 1.3892 -9.57%
2008-06-06 0 37.10 36.90 37.10 36.80 38.25 556,812 20,881,912 37.503 1.501 1.493 1.501 1.489 1.548 13,758,159 1.5178 0.27%
2008-06-05 0 37.00 36.95 37.00 36.50 38.55 903,000 33,630,800 37.243 1.497 1.495 1.497 1.477 1.560 22,312,051 1.5073 -3.65%
2008-06-04 0 38.40 38.35 38.40 37.85 38.95 808,000 31,029,650 38.403 1.554 1.552 1.554 1.532 1.576 19,964,715 1.5542 -1.29%
2008-06-03 0 38.90 38.80 38.90 38.40 39.50 597,000 23,165,950 38.804 1.574 1.570 1.574 1.554 1.599 14,751,157 1.5704 -1.64%
2008-06-02 0 39.55 39.55 39.75 38.80 39.95 2,869,920 112,494,676 39.198 1.601 1.601 1.609 1.570 1.617 70,912,295 1.5864 1.28%
2008-05-30 0 39.05 38.80 39.05 39.05 42.50 1,569,317 63,361,830 40.375 1.580 1.570 1.580 1.580 1.720 38,775,948 1.6340 -3.94%
2008-05-29 0 40.65 40.65 40.95 40.50 41.50 654,000 26,777,950 40.945 1.645 1.645 1.657 1.639 1.680 16,159,559 1.6571 0.00%
2008-05-28 0 40.65 40.65 40.70 40.65 42.10 872,000 36,319,000 41.650 1.645 1.645 1.647 1.645 1.704 21,546,078 1.6856 -2.05%
2008-05-27 0 41.50 41.30 41.50 40.10 41.90 917,000 37,885,356 41.314 1.680 1.671 1.680 1.623 1.696 22,657,975 1.6721 -0.36%
2008-05-26 0 41.65 41.65 41.70 40.75 42.65 868,000 36,027,450 41.506 1.686 1.686 1.688 1.649 1.726 21,447,243 1.6798 -3.81%
2008-05-23 0 43.30 43.30 43.35 42.95 44.45 925,400 40,151,100 43.388 1.752 1.752 1.754 1.738 1.799 22,865,529 1.7560 -0.35%
2008-05-22 0 43.45 43.20 43.50 43.10 44.00 681,800 29,642,140 43.476 1.758 1.748 1.761 1.744 1.781 16,846,464 1.7595 -1.25%
2008-05-21 0 44.00 44.00 44.40 42.80 44.80 1,035,000 45,604,450 44.062 1.781 1.781 1.797 1.732 1.813 25,573,614 1.7833 -2.22%
2008-05-20 0 45.00 44.80 45.00 43.85 45.20 1,117,500 49,710,945 44.484 1.821 1.813 1.821 1.775 1.829 27,612,090 1.8003 1.24%
2008-05-19 0 44.45 44.45 44.50 43.80 44.85 525,000 23,258,350 44.302 1.799 1.799 1.801 1.773 1.815 12,972,123 1.7929 1.02%
2008-05-16 0 44.00 43.95 44.00 44.00 44.50 766,000 33,890,750 44.244 1.781 1.779 1.781 1.781 1.801 18,926,945 1.7906 0.00%
2008-05-15 0 44.00 44.00 44.10 42.15 44.20 925,000 39,938,428 43.177 1.781 1.781 1.785 1.706 1.789 22,855,645 1.7474 4.51%
2008-05-14 0 42.60 42.50 42.65 41.60 43.60 2,107,000 88,934,350 42.209 1.704 1.700 1.706 1.664 1.744 52,677,758 1.6883 -2.18%
2008-05-13 0 43.55 43.45 43.55 42.55 43.80 1,781,000 76,983,100 43.225 1.742 1.738 1.742 1.702 1.752 44,527,331 1.7289 -0.11%
2008-05-09 0 43.60 43.50 43.60 43.00 44.70 888,000 38,607,900 43.477 1.744 1.740 1.744 1.720 1.788 22,201,162 1.7390 -1.36%
2008-05-08 0 44.20 44.20 44.40 43.50 45.50 1,378,500 60,829,500 44.127 1.768 1.768 1.776 1.740 1.820 34,464,304 1.7650 -0.67%
2008-05-07 0 44.50 44.50 44.55 44.20 46.00 3,051,000 137,088,550 44.932 1.780 1.780 1.782 1.768 1.840 76,278,994 1.7972 -0.45%
2008-05-06 0 44.70 44.65 45.00 43.35 45.00 2,364,160 104,947,588 44.391 1.788 1.786 1.800 1.734 1.800 59,107,095 1.7755 -0.45%
2008-05-05 0 44.90 44.85 44.90 44.55 46.50 1,489,000 67,427,250 45.284 1.796 1.794 1.796 1.782 1.860 37,226,949 1.8112 0.45%
2008-05-02 0 44.70 44.55 44.70 44.45 46.50 1,910,000 86,701,000 45.393 1.788 1.782 1.788 1.778 1.860 47,752,500 1.8156 1.94%
2008-04-30 0 43.85 43.75 43.95 40.00 43.90 2,493,000 106,199,300 42.599 1.754 1.750 1.758 1.600 1.756 62,328,263 1.7039 9.35%
2008-04-29 0 40.10 40.05 40.10 39.00 40.10 805,000 32,080,200 39.851 1.604 1.602 1.604 1.560 1.604 20,126,054 1.5940 2.82%
2008-04-28 0 39.00 39.00 39.10 37.25 39.10 1,111,000 42,667,700 38.405 1.560 1.560 1.564 1.490 1.564 27,776,454 1.5361 -0.89%
2008-04-25 0 39.35 39.15 39.70 38.00 40.50 1,306,000 51,387,950 39.348 1.574 1.566 1.588 1.520 1.620 32,651,710 1.5738 1.03%
2008-04-24 0 38.95 38.95 39.00 37.65 39.25 858,000 32,996,150 38.457 1.558 1.558 1.560 1.506 1.570 21,451,123 1.5382 2.23%
2008-04-23 0 38.10 37.85 38.10 36.85 38.15 669,000 25,134,550 37.570 1.524 1.514 1.524 1.474 1.526 16,725,876 1.5027 3.11%
2008-04-22 0 36.95 36.95 37.05 35.80 37.00 1,519,838 55,129,865 36.274 1.478 1.478 1.482 1.432 1.480 37,997,939 1.4509 2.35%
2008-04-21 0 36.10 36.10 36.20 35.15 37.00 1,354,000 49,071,400 36.242 1.444 1.444 1.448 1.406 1.480 33,851,772 1.4496 -0.14%
2008-04-18 0 36.15 35.95 36.15 34.80 36.45 2,306,000 83,043,500 36.012 1.446 1.438 1.446 1.392 1.458 57,653,018 1.4404 3.73%
2008-04-17 0 34.85 34.75 34.85 34.40 35.00 1,042,000 36,182,850 34.724 1.394 1.390 1.394 1.376 1.400 26,051,364 1.3889 2.35%
2008-04-16 0 34.05 34.05 34.10 32.85 34.10 1,520,690 51,317,565 33.746 1.362 1.362 1.364 1.314 1.364 38,019,241 1.3498 4.61%
2008-04-15 0 32.55 32.55 33.20 32.20 34.20 1,605,000 53,007,600 33.027 1.302 1.302 1.328 1.288 1.368 40,127,101 1.3210 -3.84%
2008-04-14 0 33.85 33.50 34.00 32.30 34.00 1,802,300 60,332,925 33.476 1.354 1.340 1.360 1.292 1.360 45,059,859 1.3390 -1.88%
2008-04-11 0 34.50 34.10 34.50 32.20 34.50 1,966,000 66,746,750 33.951 1.380 1.364 1.380 1.288 1.380 49,152,573 1.3580 6.15%
2008-04-10 0 32.50 32.75 32.80 31.00 33.30 1,675,000 54,123,050 32.312 1.300 1.310 1.312 1.240 1.332 41,877,193 1.2924 3.17%
2008-04-09 0 31.50 31.45 32.10 30.80 33.70 1,168,000 36,809,450 31.515 1.260 1.258 1.284 1.232 1.348 29,201,529 1.2605 -4.55%
2008-04-08 0 33.00 32.70 33.00 32.00 34.35 2,688,000 89,025,030 33.119 1.320 1.308 1.320 1.280 1.374 67,203,519 1.3247 -3.23%
2008-04-07 0 34.10 34.40 34.50 29.95 35.00 3,312,500 108,162,300 32.653 1.364 1.376 1.380 1.198 1.400 82,816,836 1.3060 13.48%
2008-04-03 0 30.05 30.05 30.15 29.30 30.85 1,448,000 43,891,100 30.312 1.202 1.202 1.206 1.172 1.234 36,201,895 1.2124 0.84%
2008-04-02 0 29.80 29.80 29.85 29.20 31.45 1,887,000 56,869,250 30.137 1.192 1.192 1.194 1.168 1.258 47,177,470 1.2054 4.75%
2008-04-01 0 28.45 28.30 28.70 27.50 30.00 1,061,000 30,557,900 28.801 1.138 1.132 1.148 1.100 1.200 26,526,389 1.1520 -1.73%
2008-03-31 0 28.95 28.80 28.95 28.80 30.50 732,000 21,613,050 29.526 1.158 1.152 1.158 1.152 1.220 18,300,958 1.1810 0.00%
2008-03-28 0 28.95 28.90 29.00 28.25 29.55 1,472,200 42,562,510 28.911 1.158 1.156 1.160 1.130 1.182 36,806,927 1.1564 1.22%
2008-03-27 0 28.60 28.60 28.65 26.40 30.45 2,420,000 69,803,800 28.845 1.144 1.144 1.146 1.056 1.218 60,503,168 1.1537 4.95%
2008-03-26 0 27.25 27.15 27.25 26.65 28.20 2,044,000 56,163,450 27.477 1.090 1.086 1.090 1.066 1.128 51,102,676 1.0990 4.41%
2008-03-25 0 26.10 26.05 26.10 22.10 26.50 2,977,000 73,344,850 24.637 1.044 1.042 1.044 0.884 1.060 74,428,897 0.9854 20.28%
2008-03-20 0 21.70 21.70 21.80 21.50 23.00 3,997,000 87,977,850 22.011 0.868 0.868 0.872 0.860 0.920 99,930,232 0.8804 -9.01%
2008-03-19 0 23.85 23.85 23.90 23.80 26.30 2,113,000 52,181,800 24.696 0.954 0.954 0.956 0.952 1.052 52,827,766 0.9878 -1.85%
2008-03-18 0 24.30 24.20 24.30 23.65 28.20 2,524,000 61,186,850 24.242 0.972 0.968 0.972 0.946 1.128 63,103,304 0.9696 -10.66%
2008-03-17 0 27.20 27.00 27.15 26.10 29.00 780,000 21,199,200 27.178 1.088 1.080 1.086 1.044 1.160 19,501,021 1.0871 -9.48%
2008-03-14 0 30.05 29.60 29.90 28.00 31.85 1,142,000 33,541,284 29.371 1.202 1.184 1.196 1.120 1.274 28,551,495 1.1748 -1.64%
2008-03-13 0 30.55 30.55 30.90 30.20 34.30 1,102,000 35,707,000 32.402 1.222 1.222 1.236 1.208 1.372 27,551,442 1.2960 -7.42%
2008-03-12 0 33.00 33.00 33.30 32.85 34.00 1,085,000 36,227,050 33.389 1.320 1.320 1.332 1.314 1.360 27,126,420 1.3355 3.29%
2008-03-11 0 31.95 31.95 32.00 30.15 32.30 1,431,000 44,745,950 31.269 1.278 1.278 1.280 1.206 1.292 35,776,873 1.2507 0.00%
2008-03-10 0 31.95 31.80 31.90 31.50 35.00 1,999,000 64,287,550 32.160 1.278 1.272 1.276 1.260 1.400 49,977,617 1.2863 -10.88%
2008-03-07 0 35.85 35.25 35.75 35.15 37.35 636,000 22,709,600 35.707 1.434 1.410 1.430 1.406 1.494 15,900,833 1.4282 -4.40%
2008-03-06 0 37.50 36.60 37.00 36.40 38.75 585,000 21,782,090 37.234 1.500 1.464 1.480 1.456 1.550 14,625,766 1.4893 -0.53%
2008-03-05 0 37.70 37.70 37.75 37.10 38.95 174,600 6,590,950 37.749 1.508 1.508 1.510 1.484 1.558 4,365,229 1.5099 -1.44%
2008-03-04 0 38.25 38.25 38.35 38.20 40.10 593,000 23,032,150 38.840 1.530 1.530 1.534 1.528 1.604 14,825,776 1.5535 -1.16%
2008-03-03 0 38.70 38.45 38.70 37.80 39.00 983,000 37,812,900 38.467 1.548 1.538 1.548 1.512 1.560 24,576,287 1.5386 -2.76%
2008-02-29 0 39.80 39.80 39.90 39.05 39.90 930,000 36,528,550 39.278 1.592 1.592 1.596 1.562 1.596 23,251,217 1.5710 -1.00%
2008-02-28 0 40.20 40.00 40.20 39.10 40.60 652,000 26,028,900 39.922 1.608 1.600 1.608 1.564 1.624 16,300,853 1.5968 -0.62%
2008-02-27 0 40.45 40.40 40.45 39.80 40.60 875,000 35,272,750 40.312 1.618 1.616 1.618 1.592 1.624 21,876,145 1.6124 2.66%
2008-02-26 0 39.40 39.25 39.40 38.60 41.90 1,273,000 49,769,650 39.096 1.576 1.570 1.576 1.544 1.676 31,826,666 1.5638 -2.72%
2008-02-25 0 40.50 40.20 40.50 40.00 41.05 267,000 10,793,200 40.424 1.620 1.608 1.620 1.600 1.642 6,675,349 1.6169 1.12%
2008-02-22 0 40.05 40.00 40.10 39.60 40.20 713,000 28,612,123 40.129 1.602 1.600 1.604 1.584 1.608 17,825,933 1.6051 -3.03%
2008-02-21 0 41.30 41.15 41.40 40.55 42.30 790,000 32,347,800 40.947 1.652 1.646 1.656 1.622 1.692 19,751,034 1.6378 0.49%
2008-02-20 0 41.10 42.20 42.50 40.35 42.90 765,500 31,470,425 41.111 1.644 1.688 1.700 1.614 1.716 19,138,502 1.6444 -4.08%
2008-02-19 0 42.85 42.85 42.90 42.15 43.25 378,000 16,177,800 42.798 1.714 1.714 1.716 1.686 1.730 9,450,495 1.7118 0.59%
2008-02-18 0 42.60 42.60 42.90 42.20 45.00 464,000 19,921,050 42.933 1.704 1.704 1.716 1.688 1.800 11,600,607 1.7172 -2.52%
2008-02-15 0 43.70 43.70 44.10 40.90 44.45 1,105,000 47,336,400 42.838 1.748 1.748 1.764 1.636 1.778 27,626,446 1.7134 4.05%
2008-02-14 0 42.00 42.05 42.15 41.85 43.00 492,000 20,862,450 42.403 1.680 1.682 1.686 1.674 1.720 12,300,644 1.6960 2.69%
2008-02-13 0 40.90 40.90 40.95 39.90 43.45 909,000 37,589,550 41.353 1.636 1.636 1.638 1.596 1.738 22,726,190 1.6540 2.25%
2008-02-12 0 40.00 40.00 40.40 39.80 41.15 964,000 38,897,300 40.350 1.600 1.600 1.616 1.592 1.646 24,101,262 1.6139 -4.08%
2008-02-11 0 41.70 41.60 41.70 41.60 43.10 467,500 19,691,060 42.120 1.668 1.664 1.668 1.664 1.724 11,688,112 1.6847 -3.47%
2008-02-06 0 43.20 42.85 43.20 42.00 43.85 210,000 9,026,650 42.984 1.728 1.714 1.728 1.680 1.754 5,250,275 1.7193 -4.95%
2008-02-05 0 45.45 45.20 45.75 43.00 47.20 1,224,000 56,066,150 45.806 1.818 1.808 1.830 1.720 1.888 30,601,602 1.8321 -1.52%
2008-02-04 0 46.15 46.00 46.25 40.55 46.30 1,364,345 60,948,752 44.673 1.846 1.840 1.850 1.622 1.852 34,110,411 1.7868 13.95%
2008-02-01 0 40.50 40.25 40.80 39.15 40.50 975,000 38,485,500 39.472 1.620 1.610 1.632 1.566 1.620 24,376,276 1.5788 3.85%
2008-01-31 0 39.00 39.00 39.35 38.00 39.80 631,718 24,700,621 39.101 1.560 1.560 1.574 1.520 1.592 15,793,777 1.5639 0.00%
2008-01-30 0 39.00 38.80 39.15 38.45 42.00 1,193,000 47,115,450 39.493 1.560 1.552 1.566 1.538 1.680 29,826,562 1.5796 -2.50%
2008-01-29 0 40.00 39.95 40.00 38.40 40.20 3,426,000 136,136,850 39.736 1.600 1.598 1.600 1.536 1.608 85,654,485 1.5894 5.26%
2008-01-28 0 38.00 37.95 38.50 37.50 40.10 1,425,000 54,642,750 38.346 1.520 1.518 1.540 1.500 1.604 35,626,865 1.5338 -7.32%
2008-01-25 0 41.00 41.15 41.25 39.80 41.55 1,926,000 78,535,850 40.777 1.640 1.646 1.650 1.592 1.662 48,152,521 1.6310 7.89%
2008-01-24 0 38.00 37.95 38.00 34.40 40.10 2,000,000 76,096,500 38.048 1.520 1.518 1.520 1.376 1.604 50,002,618 1.5219 5.70%
2008-01-23 0 35.95 35.05 36.00 33.20 39.15 1,594,000 56,256,000 35.292 1.438 1.402 1.440 1.328 1.566 39,852,087 1.4116 -2.84%
2008-01-22 0 37.00 36.60 37.00 33.00 38.00 1,857,019 65,738,994 35.400 1.480 1.464 1.480 1.320 1.520 46,427,906 1.4159 -9.76%
2008-01-21 0 41.00 40.85 41.00 41.00 44.65 825,000 34,927,550 42.336 1.640 1.634 1.640 1.640 1.786 20,626,080 1.6934 -8.89%
2008-01-18 0 45.00 45.00 45.20 43.30 46.50 1,703,231 76,531,026 44.933 1.800 1.800 1.808 1.732 1.860 42,583,004 1.7972 -5.26%
2008-01-17 0 47.50 47.60 47.70 43.70 47.75 1,921,000 87,855,660 45.734 1.900 1.904 1.908 1.748 1.910 48,027,515 1.8293 -1.35%
2008-01-16 0 48.15 47.35 48.20 46.45 49.80 642,000 30,597,600 47.660 1.926 1.894 1.928 1.858 1.992 16,050,840 1.9063 -3.80%
2008-01-15 0 50.05 50.00 50.10 50.00 53.30 753,517 38,343,846 50.887 2.002 2.000 2.004 2.000 2.132 18,838,911 2.0354 -2.91%
2008-01-14 0 51.55 51.05 51.55 51.00 52.95 521,292 26,952,401 51.703 2.062 2.042 2.062 2.040 2.118 13,032,982 2.0680 -2.64%
2008-01-11 0 52.95 52.80 52.90 51.30 55.40 788,000 42,365,851 53.764 2.118 2.112 2.116 2.052 2.216 19,701,031 2.1504 -3.38%
2008-01-10 0 54.80 54.20 54.50 52.00 55.00 1,167,000 62,951,725 53.943 2.192 2.168 2.180 2.080 2.200 29,176,528 2.1576 1.58%
2008-01-09 0 53.95 53.00 53.60 51.30 54.00 771,000 40,298,550 52.268 2.158 2.120 2.144 2.052 2.160 19,276,009 2.0906 2.96%
2008-01-08 0 52.40 52.10 52.80 51.85 54.30 990,000 52,329,250 52.858 2.096 2.084 2.112 2.074 2.172 24,751,296 2.1142 1.65%
2008-01-07 0 51.55 51.20 51.80 50.90 52.50 1,522,000 78,737,323 51.733 2.062 2.048 2.072 2.036 2.100 38,051,992 2.0692 -3.91%
2008-01-04 0 53.65 53.65 53.70 52.90 58.00 3,139,998 169,798,131 54.076 2.146 2.146 2.148 2.116 2.320 78,504,060 2.1629 -4.20%
2008-01-03 0 56.00 55.70 56.00 55.20 57.60 667,000 37,770,046 56.627 2.240 2.228 2.240 2.208 2.304 16,675,873 2.2650 -3.45%
2008-01-02 0 58.00 57.80 58.10 56.10 58.10 698,000 40,407,750 57.891 2.320 2.312 2.324 2.244 2.324 17,450,914 2.3155 1.93%
2007-12-31 0 56.90 56.50 56.90 55.95 57.30 88,000 4,960,050 56.364 2.276 2.260 2.276 2.238 2.292 2,200,115 2.2545 0.00%
2007-12-28 0 56.90 55.90 56.90 54.80 56.90 434,000 24,187,450 55.731 2.276 2.236 2.276 2.192 2.276 10,850,568 2.2291 0.18%
2007-12-27 0 56.80 56.75 56.80 56.55 60.00 414,000 23,694,100 57.232 2.272 2.270 2.272 2.262 2.400 10,350,542 2.2892 -1.90%
2007-12-24 0 57.90 57.85 58.00 57.60 59.00 431,000 25,033,500 58.082 2.316 2.314 2.320 2.304 2.360 10,775,564 2.3232 -0.69%
2007-12-21 0 58.30 58.10 58.30 56.20 58.95 1,271,100 72,855,231 57.317 2.332 2.324 2.332 2.248 2.358 31,779,164 2.2925 0.87%
2007-12-20 0 57.80 57.50 57.80 54.45 58.00 1,120,000 63,543,600 56.735 2.312 2.300 2.312 2.178 2.320 28,001,466 2.2693 5.28%
2007-12-19 0 54.90 54.90 54.95 53.50 55.75 575,000 31,406,562 54.620 2.196 2.196 2.198 2.140 2.230 14,375,753 2.1847 1.76%
2007-12-18 0 53.95 53.80 53.85 52.00 56.50 1,133,732 61,201,337 53.982 2.158 2.152 2.154 2.080 2.260 28,344,784 2.1592 1.98%
2007-12-17 0 52.90 52.90 53.00 52.70 56.10 1,127,916 61,739,569 54.738 2.116 2.116 2.120 2.108 2.244 28,199,376 2.1894 -6.21%
2007-12-14 0 56.40 56.00 56.45 55.40 59.40 1,833,000 105,152,650 57.366 2.256 2.240 2.258 2.216 2.376 45,827,399 2.2945 -2.25%
2007-12-13 0 57.70 57.50 57.70 56.40 63.40 876,900 52,018,100 59.320 2.308 2.300 2.308 2.256 2.536 21,923,648 2.3727 -5.41%
2007-12-12 0 61.00 60.80 61.30 60.80 62.75 516,000 31,937,020 61.893 2.440 2.432 2.452 2.432 2.510 12,900,675 2.4756 -4.69%
2007-12-11 0 64.00 64.05 64.30 63.65 64.90 1,250,000 79,827,160 63.862 2.560 2.562 2.572 2.546 2.596 31,251,636 2.5543 1.75%
2007-12-10 0 62.90 62.80 62.95 62.15 64.95 684,111 43,106,098 63.010 2.516 2.512 2.518 2.486 2.598 17,103,670 2.5203 -3.23%
2007-12-07 0 65.00 64.90 65.00 64.80 66.40 1,254,000 82,207,850 65.556 2.600 2.596 2.600 2.592 2.656 31,351,641 2.6221 1.56%
2007-12-06 0 64.00 63.85 64.00 63.35 65.40 1,400,750 89,887,256 64.171 2.560 2.554 2.560 2.534 2.616 35,020,584 2.5667 0.79%
2007-12-05 0 63.50 63.00 63.60 61.00 64.50 1,321,353 83,101,454 62.891 2.540 2.520 2.544 2.440 2.580 33,035,555 2.5155 4.44%
2007-12-04 0 60.80 60.75 60.80 60.65 61.95 635,000 38,850,800 61.182 2.432 2.430 2.432 2.426 2.478 15,875,831 2.4472 0.66%
2007-12-03 0 60.40 60.35 60.50 59.00 61.65 1,247,851 75,951,424 60.866 2.416 2.414 2.420 2.360 2.466 31,197,908 2.4345 0.75%
2007-11-30 0 59.95 59.95 60.00 55.80 61.30 1,694,769 100,527,975 59.317 2.398 2.398 2.400 2.232 2.452 42,371,443 2.3725 2.65%
2007-11-29 0 58.40 58.05 58.40 54.60 58.40 1,485,390 85,078,222 57.277 2.336 2.322 2.336 2.184 2.336 37,136,694 2.2909 11.56%
2007-11-28 0 52.35 52.30 52.35 52.00 56.00 2,263,000 122,980,650 54.344 2.094 2.092 2.094 2.080 2.240 56,577,962 2.1736 0.29%
2007-11-27 0 52.20 52.20 52.45 50.80 52.65 1,831,115 94,340,079 51.521 2.088 2.088 2.098 2.032 2.106 45,780,272 2.0607 -2.79%
2007-11-26 0 53.70 53.65 53.70 53.50 57.10 1,187,000 64,962,434 54.728 2.148 2.146 2.148 2.140 2.284 29,676,554 2.1890 -2.36%
2007-11-23 0 55.00 54.60 55.00 54.00 59.00 1,120,990 62,639,924 55.879 2.200 2.184 2.200 2.160 2.360 28,026,217 2.2350 -4.68%
2007-11-22 0 57.70 57.50 57.75 55.50 60.45 884,001 51,329,410 58.065 2.308 2.300 2.310 2.220 2.418 22,101,182 2.3225 -2.86%
2007-11-21 0 59.40 58.65 59.00 58.60 61.70 1,405,000 85,374,150 60.765 2.376 2.346 2.360 2.344 2.468 35,126,839 2.4305 0.68%
2007-11-20 0 59.00 59.00 59.25 57.00 59.70 1,331,000 78,190,700 58.746 2.360 2.360 2.370 2.280 2.388 33,276,742 2.3497 -2.88%
2007-11-19 0 60.75 60.90 60.95 57.45 63.05 1,587,000 95,337,136 60.074 2.430 2.436 2.438 2.298 2.522 39,677,077 2.4028 -5.08%
2007-11-16 0 64.00 64.00 64.20 62.30 65.70 1,293,000 82,611,228 63.891 2.560 2.560 2.568 2.492 2.628 32,326,693 2.5555 0.00%
2007-11-15 0 64.00 64.10 65.65 63.50 68.00 899,000 59,588,850 66.283 2.560 2.564 2.626 2.540 2.720 22,476,177 2.6512 -1.77%
2007-11-14 0 65.15 65.00 65.15 63.50 67.50 1,298,400 84,656,000 65.200 2.606 2.600 2.606 2.540 2.700 32,461,700 2.6079 6.28%
2007-11-13 0 61.30 61.20 61.85 60.20 65.85 1,592,700 98,678,350 61.957 2.452 2.448 2.474 2.408 2.634 39,819,585 2.4781 -5.69%
2007-11-12 0 65.00 65.00 65.40 63.80 71.00 1,855,000 121,663,800 65.587 2.600 2.600 2.616 2.552 2.840 46,377,428 2.6233 -9.72%
2007-11-09 0 72.00 71.80 72.00 71.75 75.00 529,000 38,763,500 73.277 2.880 2.872 2.880 2.870 3.000 13,225,692 2.9309 -4.06%
2007-11-08 0 75.05 75.05 75.10 70.10 75.80 715,700 52,180,800 72.909 3.002 3.002 3.004 2.804 3.032 17,893,437 2.9162 -1.31%
2007-11-07 0 76.05 76.70 77.00 76.00 81.00 842,056 65,947,329 78.317 3.042 3.068 3.080 3.040 3.240 21,052,502 3.1325 -2.00%
2007-11-06 0 77.60 77.60 78.80 75.90 84.00 670,000 52,653,250 78.587 3.104 3.104 3.152 3.036 3.360 16,750,877 3.1433 -1.27%
2007-11-05 0 78.60 78.60 80.00 78.00 83.00 765,079 62,325,745 81.463 3.144 3.144 3.200 3.120 3.320 19,127,976 3.2584 -3.44%
2007-11-02 0 81.40 81.40 81.45 80.00 87.00 1,718,800 140,971,910 82.018 3.256 3.256 3.258 3.200 3.480 42,972,250 3.2805 0.12%
2007-11-01 0 81.30 81.00 81.20 80.00 83.25 1,058,950 86,330,000 81.524 3.252 3.240 3.248 3.200 3.330 26,475,136 3.2608 2.72%
2007-10-31 0 79.15 79.60 79.65 78.00 80.10 1,111,059 87,399,153 78.663 3.166 3.184 3.186 3.120 3.204 27,777,929 3.1464 1.54%
2007-10-30 0 77.95 77.90 78.00 75.80 78.75 2,139,667 165,598,610 77.395 3.118 3.116 3.120 3.032 3.150 53,494,476 3.0956 5.91%
2007-10-29 0 73.60 73.60 74.15 73.20 79.30 771,280 57,756,584 74.884 2.944 2.944 2.966 2.928 3.172 19,283,010 2.9952 -2.97%
2007-10-26 0 75.85 75.85 76.00 72.00 78.10 726,000 54,719,300 75.371 3.034 3.034 3.040 2.880 3.124 18,150,950 3.0147 -0.65%
2007-10-25 0 76.35 75.90 76.40 75.15 79.50 1,022,000 78,231,400 76.547 3.054 3.036 3.056 3.006 3.180 25,551,338 3.0617 1.53%
2007-10-24 0 75.20 74.50 74.80 72.00 75.35 906,554 67,050,702 73.962 3.008 2.980 2.992 2.880 3.014 22,665,037 2.9583 4.81%
2007-10-23 0 71.75 71.70 71.80 70.10 73.00 1,030,680 73,715,112 71.521 2.870 2.868 2.872 2.804 2.920 25,768,349 2.8607 1.77%
2007-10-22 0 70.50 69.95 70.30 68.00 71.50 757,520 53,050,934 70.032 2.820 2.798 2.812 2.720 2.860 18,938,992 2.8011 -0.70%
2007-10-18 0 71.00 70.80 71.20 69.60 72.20 1,986,260 140,430,002 70.701 2.840 2.832 2.848 2.784 2.888 49,659,100 2.8279 2.23%
2007-10-17 0 69.45 69.45 69.50 68.10 70.00 896,277 62,057,217 69.239 2.778 2.778 2.780 2.724 2.800 22,408,098 2.7694 3.35%
2007-10-16 0 67.20 67.00 67.50 67.00 68.90 753,200 51,147,680 67.907 2.688 2.680 2.700 2.680 2.756 18,830,986 2.7161 -0.07%
2007-10-15 0 67.25 67.90 68.00 67.15 69.95 1,357,500 91,709,245 67.557 2.690 2.716 2.720 2.686 2.798 33,939,277 2.7022 -2.47%
2007-10-12 0 68.95 68.75 68.95 68.50 70.45 448,980 30,967,126 68.972 2.758 2.750 2.758 2.740 2.818 11,225,088 2.7587 -1.43%
2007-10-11 0 69.95 69.70 69.95 68.80 70.50 1,527,000 105,839,150 69.312 2.798 2.788 2.798 2.752 2.820 38,176,999 2.7723 1.67%
2007-10-10 0 68.80 68.70 68.80 68.30 70.80 914,845 63,309,355 69.202 2.752 2.748 2.752 2.732 2.832 22,872,323 2.7679 1.03%
2007-10-09 0 68.10 68.00 68.20 67.00 69.50 1,384,000 95,425,916 68.949 2.724 2.720 2.728 2.680 2.780 34,601,812 2.7578 -4.62%
2007-10-08 0 71.40 66.00 69.90 69.75 72.90 1,535,700 109,376,201 71.222 2.856 2.640 2.796 2.790 2.916 38,394,510 2.8487 0.78%
2007-10-05 0 70.85 71.00 71.30 68.80 71.80 2,273,480 160,975,300 70.806 2.834 2.840 2.852 2.752 2.872 56,839,976 2.8321 4.65%
2007-10-04 0 67.70 67.65 67.95 66.50 69.50 3,065,560 208,996,296 68.176 2.708 2.706 2.718 2.660 2.780 76,643,013 2.7269 1.04%
2007-10-03 0 67.00 67.05 67.10 66.65 68.60 2,502,840 168,950,560 67.504 2.680 2.682 2.684 2.666 2.744 62,574,276 2.7000 -0.07%
2007-10-02 0 67.05 67.00 67.05 65.00 70.00 2,845,500 185,666,031 65.249 2.682 2.680 2.682 2.600 2.800 71,141,225 2.6098 8.50%
2007-09-28 0 61.80 61.65 62.00 61.00 63.20 1,613,700 99,487,255 61.652 2.472 2.466 2.480 2.440 2.528 40,344,612 2.4659 1.31%
2007-09-27 0 61.00 60.90 61.00 60.80 65.60 2,362,000 148,133,356 62.715 2.440 2.436 2.440 2.432 2.624 59,053,092 2.5085 -2.40%
2007-09-25 0 62.50 62.50 63.00 61.50 64.95 1,053,000 66,427,000 63.084 2.500 2.500 2.520 2.460 2.598 26,326,378 2.5232 -1.73%
2007-09-24 0 63.60 63.60 63.85 63.15 68.00 1,344,000 86,843,550 64.616 2.544 2.544 2.554 2.526 2.720 33,601,759 2.5845 -4.36%
2007-09-21 0 66.50 66.40 66.50 64.40 68.00 2,404,050 159,382,787 66.298 2.660 2.656 2.660 2.576 2.720 60,104,397 2.6518 2.94%
2007-09-20 0 64.60 64.50 64.60 62.70 66.00 1,885,000 121,862,000 64.648 2.584 2.580 2.584 2.508 2.640 47,127,467 2.5858 3.03%
2007-09-19 0 62.70 62.75 62.80 60.10 62.75 2,247,000 138,653,750 61.706 2.508 2.510 2.512 2.404 2.510 56,177,941 2.4681 8.95%
2007-09-18 0 57.55 57.90 58.00 57.35 58.90 586,730 33,970,402 57.898 2.302 2.316 2.320 2.294 2.356 14,669,018 2.3158 -2.13%
2007-09-17 0 58.80 58.35 58.55 58.20 62.40 1,799,000 106,495,200 59.197 2.352 2.334 2.342 2.328 2.496 44,977,355 2.3678 -5.01%
2007-09-14 0 61.90 61.90 62.00 60.20 62.45 1,515,000 92,917,700 61.332 2.476 2.476 2.480 2.408 2.498 37,876,983 2.4531 4.38%
2007-09-13 0 59.30 59.30 59.45 55.00 59.80 1,948,000 111,194,300 57.081 2.372 2.372 2.378 2.200 2.392 48,702,550 2.2831 7.33%
2007-09-12 0 55.25 55.20 55.25 54.70 56.95 1,473,000 81,434,850 55.285 2.210 2.208 2.210 2.188 2.278 36,826,928 2.2113 0.45%
2007-09-11 0 55.00 54.95 55.00 54.80 57.20 2,131,000 118,681,550 55.693 2.200 2.198 2.200 2.192 2.288 53,277,789 2.2276 -0.18%
2007-09-10 0 55.10 55.00 55.80 54.30 57.20 2,351,000 130,625,400 55.562 2.204 2.200 2.232 2.172 2.288 58,778,077 2.2223 -1.52%
2007-09-07 0 55.95 55.50 55.95 55.10 58.85 3,281,500 185,257,300 56.455 2.238 2.220 2.238 2.204 2.354 82,041,795 2.2581 -3.45%
2007-09-06 0 57.95 57.90 58.20 57.00 59.50 1,688,000 98,700,249 58.472 2.318 2.316 2.328 2.280 2.380 42,202,210 2.3387 0.87%
2007-09-05 0 57.45 57.25 57.50 57.25 63.00 2,104,000 124,596,509 59.219 2.298 2.290 2.300 2.290 2.520 52,602,754 2.3686 -2.63%
2007-09-04 0 59.00 59.10 59.20 58.50 62.90 2,012,068 122,493,393 60.879 2.360 2.364 2.368 2.340 2.516 50,304,334 2.4350 -5.22%
2007-09-03 0 62.25 61.65 62.40 60.75 63.70 942,500 59,116,150 62.723 2.490 2.466 2.496 2.430 2.548 23,563,734 2.5088 0.40%
2007-08-31 0 62.00 62.00 62.05 62.00 67.80 2,558,000 162,426,850 63.498 2.480 2.480 2.482 2.480 2.712 63,953,348 2.5398 -5.20%
2007-08-30 0 65.40 65.20 65.30 64.40 67.60 1,787,588 116,829,311 65.356 2.616 2.608 2.612 2.576 2.704 44,692,040 2.6141 2.99%
2007-08-29 0 63.50 63.50 63.75 59.20 66.00 2,928,097 181,989,757 62.153 2.540 2.540 2.550 2.368 2.640 73,206,258 2.4860 -6.62%
2007-08-28 0 68.00 67.90 68.00 61.00 71.00 1,447,800 95,823,596 66.186 2.720 2.716 2.720 2.440 2.840 36,196,895 2.6473 11.48%
2007-08-27 0 61.00 60.20 61.50 57.85 61.60 1,218,000 73,454,100 60.307 2.440 2.408 2.460 2.314 2.464 30,451,594 2.4122 7.39%
2007-08-24 0 56.80 56.80 56.95 54.95 58.00 1,206,000 68,644,700 56.919 2.272 2.272 2.278 2.198 2.320 30,151,579 2.2767 3.46%
2007-08-23 0 54.90 54.90 55.00 54.15 55.80 1,008,000 55,657,800 55.216 2.196 2.196 2.200 2.166 2.232 25,201,319 2.2085 3.49%
2007-08-22 0 53.05 53.05 53.20 50.90 53.20 492,000 25,883,700 52.609 2.122 2.122 2.128 2.036 2.128 12,300,644 2.1043 2.22%
2007-08-21 0 51.90 51.60 51.75 49.90 52.65 1,489,683 76,393,283 51.282 2.076 2.064 2.070 1.996 2.106 37,244,025 2.0512 7.23%
2007-08-20 0 48.40 48.50 49.20 46.50 50.95 1,440,000 71,006,550 49.310 1.936 1.940 1.968 1.860 2.038 36,001,885 1.9723 7.80%
2007-08-17 0 44.90 44.60 44.90 39.50 48.00 1,652,000 72,448,650 43.855 1.796 1.784 1.796 1.580 1.920 41,302,162 1.7541 -8.37%
2007-08-16 0 49.00 49.00 49.30 44.05 50.00 1,947,000 95,246,452 48.920 1.960 1.960 1.972 1.762 2.000 48,677,549 1.9567 -5.50%
2007-08-15 0 51.85 51.60 52.10 50.00 56.00 736,500 39,190,725 53.212 2.074 2.064 2.084 2.000 2.240 18,413,464 2.1284 -6.91%
2007-08-14 0 55.70 55.75 56.65 55.10 57.80 1,761,000 99,758,600 56.649 2.228 2.230 2.266 2.204 2.312 44,027,305 2.2658 -3.47%
2007-08-13 0 57.70 57.65 58.00 56.90 61.35 1,189,000 69,390,550 58.360 2.308 2.306 2.320 2.276 2.454 29,726,556 2.3343 -3.91%
2007-08-10 0 60.05 60.05 60.50 57.00 61.05 1,300,000 77,633,950 59.718 2.402 2.402 2.420 2.280 2.442 32,501,702 2.3886 -2.36%
2007-08-09 0 61.50 61.10 61.60 56.55 61.60 1,918,000 115,675,700 60.311 2.460 2.444 2.464 2.262 2.464 47,952,511 2.4123 7.80%
2007-08-08 0 57.05 56.95 57.45 52.70 57.05 803,000 44,613,300 55.558 2.282 2.278 2.298 2.108 2.282 20,076,051 2.2222 7.54%
2007-08-07 0 53.05 53.05 53.15 53.00 54.75 789,500 42,305,300 53.585 2.122 2.122 2.126 2.120 2.190 19,738,533 2.1433 0.66%
2007-08-06 0 52.70 52.70 53.00 51.45 53.10 317,000 16,664,050 52.568 2.108 2.108 2.120 2.058 2.124 7,925,415 2.1026 -1.22%
2007-08-03 0 53.35 53.10 53.50 52.30 53.55 575,000 30,550,150 53.131 2.134 2.124 2.140 2.092 2.142 14,375,753 2.1251 0.66%
2007-08-02 0 53.00 52.70 53.00 51.00 55.70 798,500 42,904,380 53.731 2.120 2.108 2.120 2.040 2.228 19,963,545 2.1491 -2.21%
2007-08-01 0 54.20 54.00 54.20 53.35 56.20 699,000 38,202,700 54.653 2.168 2.160 2.168 2.134 2.248 17,475,915 2.1860 -0.55%
2007-07-31 0 54.50 54.30 54.45 54.05 56.40 1,318,250 72,942,225 55.333 2.180 2.172 2.178 2.162 2.256 32,957,976 2.2132 1.11%
2007-07-30 0 53.90 53.60 53.90 51.00 55.30 1,275,000 68,369,710 53.623 2.156 2.144 2.156 2.040 2.212 31,876,669 2.1448 5.69%
2007-07-27 0 51.00 51.80 51.85 49.00 52.50 732,400 37,284,100 50.907 2.040 2.072 2.074 1.960 2.100 18,310,959 2.0362 -5.47%
2007-07-26 0 53.95 53.85 53.95 53.30 54.70 622,000 33,580,300 53.988 2.158 2.154 2.158 2.132 2.188 15,550,814 2.1594 -0.28%
2007-07-25 0 54.10 54.00 54.10 53.30 54.95 742,700 39,974,910 53.824 2.164 2.160 2.164 2.132 2.198 18,568,472 2.1528 -0.55%
2007-07-24 0 54.40 54.40 54.70 50.00 55.50 1,386,475 74,591,778 53.800 2.176 2.176 2.188 2.000 2.220 34,663,690 2.1519 8.80%
2007-07-23 0 50.00 49.50 50.00 47.15 50.20 1,382,000 67,845,650 49.092 2.000 1.980 2.000 1.886 2.008 34,551,809 1.9636 6.27%
2007-07-20 0 47.05 47.30 47.65 47.00 48.70 241,000 11,513,650 47.774 1.882 1.892 1.906 1.880 1.948 6,025,315 1.9109 -1.57%
2007-07-19 0 47.80 47.70 47.80 46.10 48.20 795,000 37,759,900 47.497 1.912 1.908 1.912 1.844 1.928 19,876,041 1.8998 2.10%
2007-07-18 0 46.95 46.90 46.95 46.90 49.15 1,200,000 57,900,234 48.250 1.873 1.871 1.873 1.871 1.960 30,087,019 1.9244 -1.57%
2007-07-17 0 47.70 47.45 47.70 46.10 47.95 1,443,000 68,104,766 47.197 1.902 1.893 1.902 1.839 1.912 36,179,640 1.8824 1.17%
2007-07-16 0 47.15 47.15 47.20 46.50 49.80 1,523,000 72,349,750 47.505 1.881 1.881 1.883 1.855 1.986 38,185,441 1.8947 -4.26%
2007-07-13 0 49.25 49.20 49.50 48.70 50.70 858,400 42,276,004 49.250 1.964 1.962 1.974 1.942 2.022 21,522,247 1.9643 2.18%
2007-07-12 0 48.20 48.20 48.50 47.65 51.00 987,000 48,389,806 49.027 1.922 1.922 1.934 1.900 2.034 24,746,573 1.9554 -2.63%
2007-07-11 0 49.50 49.10 49.50 48.90 51.00 811,000 40,365,900 49.773 1.974 1.958 1.974 1.950 2.034 20,333,810 1.9852 -3.04%
2007-07-10 0 51.05 51.00 51.20 50.90 51.50 805,000 41,103,200 51.060 2.036 2.034 2.042 2.030 2.054 20,183,375 2.0365 0.10%
2007-07-09 0 51.00 50.90 51.00 50.25 51.95 1,449,000 73,926,910 51.019 2.034 2.030 2.034 2.004 2.072 36,330,075 2.0349 1.69%
2007-07-06 0 50.15 50.05 50.50 50.00 50.50 671,000 33,643,950 50.140 2.000 1.996 2.014 1.994 2.014 16,823,658 1.9998 -1.47%
2007-07-05 0 50.90 50.90 50.95 50.10 51.00 804,500 40,734,975 50.634 2.030 2.030 2.032 1.998 2.034 20,170,839 2.0195 1.39%
2007-07-04 0 50.20 49.70 50.20 49.70 51.00 441,000 22,137,300 50.198 2.002 1.982 2.002 1.982 2.034 11,056,979 2.0021 -0.79%
2007-07-03 0 50.60 50.40 50.60 49.70 51.15 910,000 45,711,650 50.233 2.018 2.010 2.018 1.982 2.040 22,815,989 2.0035 -0.20%
2007-06-29 0 50.70 50.40 50.70 49.80 51.20 408,000 20,475,300 50.185 2.022 2.010 2.022 1.986 2.042 10,229,586 2.0016 -1.55%
2007-06-28 0 51.50 49.95 51.50 49.65 51.60 815,000 41,183,850 50.532 2.054 1.992 2.054 1.980 2.058 20,434,100 2.0154 1.38%
2007-06-27 0 50.80 50.90 50.95 48.00 52.00 1,021,000 49,867,007 48.841 2.026 2.030 2.032 1.914 2.074 25,599,038 1.9480 2.94%
2007-06-26 0 49.35 49.35 49.80 49.30 51.55 678,000 34,158,230 50.381 1.968 1.968 1.986 1.966 2.056 16,999,165 2.0094 -4.08%
2007-06-25 0 51.45 51.45 51.50 51.10 52.20 607,000 31,437,450 51.792 2.052 2.052 2.054 2.038 2.082 15,219,017 2.0657 0.49%
2007-06-22 0 51.20 51.05 51.20 50.10 51.90 920,000 47,132,950 51.231 2.042 2.036 2.042 1.998 2.070 23,066,714 2.0433 -1.16%
2007-06-21 0 51.80 51.75 51.90 51.60 53.00 826,000 42,967,200 52.018 2.066 2.064 2.070 2.058 2.114 20,709,898 2.0747 -2.08%
2007-06-20 0 52.90 52.50 52.90 51.15 53.50 1,797,600 93,830,200 52.197 2.110 2.094 2.110 2.040 2.134 45,070,354 2.0819 6.65%
2007-06-18 0 49.60 49.40 49.60 47.75 50.40 1,455,000 71,658,465 49.250 1.978 1.970 1.978 1.904 2.010 36,480,510 1.9643 4.09%
2007-06-15 0 47.65 47.65 47.75 47.35 48.20 1,583,000 75,637,465 47.781 1.900 1.900 1.904 1.889 1.922 39,689,792 1.9057 0.63%
2007-06-14 0 47.35 47.35 47.50 47.00 47.75 607,000 28,738,200 47.345 1.889 1.889 1.895 1.875 1.904 15,219,017 1.8883 1.28%
2007-06-13 0 46.75 46.70 46.75 46.20 47.30 1,053,000 49,276,750 46.797 1.865 1.863 1.865 1.843 1.887 26,401,359 1.8664 -2.20%
2007-06-12 0 47.80 47.80 47.85 47.20 48.40 1,366,800 65,381,390 47.835 1.906 1.906 1.908 1.883 1.930 34,269,114 1.9079 1.06%
2007-06-11 0 47.30 47.30 47.60 45.50 47.70 736,000 34,562,700 46.960 1.887 1.887 1.898 1.815 1.902 18,453,371 1.8730 4.65%
2007-06-08 0 45.20 44.75 44.80 44.45 45.50 638,000 28,613,200 44.848 1.803 1.785 1.787 1.773 1.815 15,996,265 1.7887 0.89%
2007-06-07 0 44.80 44.50 44.90 44.10 45.50 1,113,000 50,105,600 45.019 1.787 1.775 1.791 1.759 1.815 27,905,710 1.7955 0.67%
2007-06-06 0 44.50 44.50 44.70 44.30 45.20 623,000 27,744,950 44.534 1.775 1.775 1.783 1.767 1.803 15,620,177 1.7762 -1.11%
2007-06-05 0 45.00 44.90 45.00 44.15 46.05 1,561,900 70,812,035 45.337 1.795 1.791 1.795 1.761 1.837 39,160,762 1.8082 -2.39%
2007-06-04 0 46.10 46.00 46.15 45.70 46.80 1,112,000 51,230,200 46.070 1.839 1.835 1.841 1.823 1.867 27,880,637 1.8375 0.33%
2007-06-01 0 45.95 45.80 45.95 44.00 46.30 2,126,000 96,906,710 45.582 1.833 1.827 1.833 1.755 1.847 53,304,168 1.8180 3.03%
2007-05-31 0 44.60 44.60 44.70 44.10 45.50 2,332,500 104,170,650 44.661 1.779 1.779 1.783 1.759 1.815 58,481,642 1.7813 1.36%
2007-05-30 0 44.00 43.95 44.00 43.20 45.75 1,855,000 82,813,100 44.643 1.755 1.753 1.755 1.723 1.825 46,509,516 1.7806 -3.40%
2007-05-29 0 45.55 45.55 45.80 43.00 46.60 2,280,000 103,480,800 45.386 1.817 1.817 1.827 1.715 1.859 57,165,335 1.8102 3.64%
2007-05-28 0 43.95 43.85 44.00 43.30 44.30 1,025,000 44,898,700 43.804 1.753 1.749 1.755 1.727 1.767 25,699,328 1.7471 0.34%
2007-05-25 0 43.80 43.55 43.80 42.80 44.80 2,761,000 120,798,228 43.752 1.747 1.737 1.747 1.707 1.787 69,225,215 1.7450 0.23%
2007-05-23 0 43.70 43.40 44.00 42.80 44.00 2,730,000 117,420,500 43.011 1.743 1.731 1.755 1.707 1.755 68,447,967 1.7155 1.98%
2007-05-22 0 42.85 42.80 42.85 42.80 44.05 963,000 41,832,338 43.440 1.709 1.707 1.709 1.707 1.757 24,144,832 1.7326 -2.17%
2007-05-21 0 43.80 43.80 44.00 42.00 44.05 1,077,000 47,152,850 43.782 1.747 1.747 1.755 1.675 1.757 27,003,099 1.7462 2.70%
2007-05-18 0 42.65 42.65 42.70 42.65 43.25 247,000 10,601,200 42.920 1.701 1.701 1.703 1.701 1.725 6,192,911 1.7118 -1.27%
2007-05-17 0 43.20 43.20 43.30 43.00 43.50 590,000 25,515,250 43.246 1.723 1.723 1.727 1.715 1.735 14,792,784 1.7248 0.47%
2007-05-16 0 43.00 42.90 43.00 42.70 44.10 1,883,000 81,211,797 43.129 1.715 1.711 1.715 1.703 1.759 47,211,547 1.7202 -0.23%
2007-05-15 0 43.10 43.10 43.20 42.85 45.30 5,832,000 253,366,097 43.444 1.719 1.719 1.723 1.709 1.807 146,222,910 1.7327 -4.12%
2007-05-14 0 44.95 44.95 45.30 44.50 45.80 2,532,000 114,123,200 45.072 1.793 1.793 1.807 1.775 1.827 63,483,609 1.7977 4.17%
2007-05-11 0 43.15 43.25 43.30 42.80 44.35 843,000 36,447,600 43.236 1.721 1.725 1.727 1.707 1.769 21,136,131 1.7244 -3.58%
2007-05-10 0 44.75 44.60 44.80 44.25 45.45 874,000 39,138,574 44.781 1.785 1.779 1.787 1.765 1.813 21,913,379 1.7861 -0.44%
2007-05-09 0 44.95 44.90 45.00 44.00 46.45 853,000 38,360,950 44.972 1.793 1.791 1.795 1.755 1.853 21,386,856 1.7937 1.01%
2007-05-08 0 44.50 44.50 45.70 44.00 47.60 1,068,000 49,690,000 46.526 1.775 1.775 1.823 1.755 1.898 26,777,447 1.8557 -4.71%
2007-05-07 0 46.70 46.70 46.85 46.50 48.00 221,000 10,442,850 47.253 1.863 1.863 1.869 1.855 1.914 5,541,026 1.8846 -0.64%
2007-05-04 0 47.00 46.00 47.30 45.65 47.40 792,000 36,533,706 46.128 1.875 1.835 1.887 1.821 1.891 19,857,432 1.8398 2.40%
2007-05-03 0 45.90 45.70 46.00 45.00 47.50 495,000 22,899,700 46.262 1.831 1.823 1.835 1.795 1.895 12,410,895 1.8451 2.46%
2007-05-02 0 44.80 44.80 45.20 44.70 46.50 877,655 39,842,880 45.397 1.787 1.787 1.803 1.783 1.855 22,005,019 1.8106 -0.44%
2007-04-30 0 45.00 44.15 45.00 43.60 46.10 1,092,000 49,381,450 45.221 1.795 1.761 1.795 1.739 1.839 27,379,187 1.8036 0.00%
2007-04-27 0 45.00 44.70 45.00 42.10 45.00 455,057 19,886,925 43.702 1.795 1.783 1.795 1.679 1.795 11,409,424 1.7430 4.41%
2007-04-26 0 43.10 - 39.90 39.90 45.50 1,338,000 59,441,000 44.425 1.719 - 1.591 1.591 1.815 33,547,026 1.7719 -3.15%
2007-04-25 0 44.50 44.40 44.50 43.50 45.00 452,000 19,983,100 44.210 1.775 1.771 1.775 1.735 1.795 11,332,777 1.7633 2.30%
2007-04-24 0 43.50 43.50 43.70 43.50 45.95 826,000 36,437,200 44.113 1.735 1.735 1.743 1.735 1.833 20,709,898 1.7594 -3.97%
2007-04-23 0 45.30 45.10 45.15 44.55 48.80 1,237,000 58,012,800 46.898 1.807 1.799 1.801 1.777 1.946 31,014,702 1.8705 0.78%
2007-04-20 0 44.95 44.30 44.95 44.00 45.95 1,377,000 61,546,700 44.696 1.793 1.767 1.793 1.755 1.833 34,524,854 1.7827 2.74%
2007-04-19 0 43.75 43.00 43.80 42.20 44.50 1,013,000 43,673,642 43.113 1.745 1.715 1.747 1.683 1.775 25,398,458 1.7195 2.70%
2007-04-18 0 42.60 42.60 43.00 40.70 44.30 3,200,000 136,995,650 42.811 1.699 1.699 1.715 1.623 1.767 80,232,049 1.7075 10.65%
2007-04-17 0 38.50 38.50 38.90 38.05 40.40 862,000 33,658,600 39.047 1.536 1.536 1.551 1.518 1.611 21,612,508 1.5574 -5.41%
2007-04-16 0 40.70 40.70 41.05 40.30 43.35 789,000 32,516,466 41.212 1.623 1.623 1.637 1.607 1.729 19,782,215 1.6437 -3.90%
2007-04-13 0 42.35 42.35 42.40 42.15 43.95 1,466,000 62,519,900 42.647 1.689 1.689 1.691 1.681 1.753 36,756,308 1.7009 0.12%
2007-04-12 0 42.30 42.30 42.40 42.20 42.90 441,000 18,717,943 42.444 1.687 1.687 1.691 1.683 1.711 11,056,979 1.6929 0.00%
2007-04-11 0 42.30 42.30 42.50 42.30 43.75 149,000 6,407,950 43.006 1.687 1.687 1.695 1.687 1.745 3,735,805 1.7153 -2.53%
2007-04-10 0 43.40 42.95 43.40 42.45 43.50 413,400 17,612,394 42.604 1.731 1.713 1.731 1.693 1.735 10,364,978 1.6992 1.17%
2007-04-04 0 42.90 41.95 43.50 41.20 43.65 555,000 23,356,200 42.083 1.711 1.673 1.735 1.643 1.741 13,915,246 1.6785 4.63%
2007-04-03 0 41.00 41.00 41.15 40.60 41.25 567,000 23,207,400 40.930 1.635 1.635 1.641 1.619 1.645 14,216,116 1.6325 0.74%
2007-04-02 0 40.70 40.70 41.15 39.50 41.25 382,672 15,676,144 40.965 1.623 1.623 1.641 1.575 1.645 9,594,550 1.6339 0.25%
2007-03-30 0 40.60 40.60 40.95 40.60 41.85 270,000 11,071,350 41.005 1.619 1.619 1.633 1.619 1.669 6,769,579 1.6355 -0.85%
2007-03-29 0 40.95 40.20 41.00 39.65 41.50 158,000 6,374,450 40.345 1.633 1.603 1.635 1.581 1.655 3,961,457 1.6091 3.28%
2007-03-28 0 39.65 39.65 40.00 39.60 41.65 340,800 13,750,320 40.347 1.581 1.581 1.595 1.579 1.661 8,544,713 1.6092 -3.53%
2007-03-27 0 41.10 40.00 40.50 40.20 41.20 465,328 18,868,687 40.549 1.639 1.595 1.615 1.603 1.643 11,666,943 1.6173 -0.24%
2007-03-26 0 41.20 41.20 41.90 38.80 42.00 1,264,000 51,486,350 40.733 1.643 1.643 1.671 1.548 1.675 31,691,660 1.6246 6.60%
2007-03-23 0 38.65 38.65 38.95 36.80 39.50 1,927,000 72,791,770 37.775 1.542 1.542 1.553 1.468 1.575 48,314,737 1.5066 7.06%
2007-03-22 0 36.10 36.05 36.15 35.00 37.30 790,000 28,503,050 36.080 1.440 1.438 1.442 1.396 1.488 19,807,287 1.4390 3.14%
2007-03-21 0 35.00 35.00 35.05 34.10 36.10 285,000 9,997,350 35.078 1.396 1.396 1.398 1.360 1.440 7,145,667 1.3991 -4.11%
2007-03-20 0 36.50 36.05 36.50 35.95 37.40 464,000 17,076,700 36.803 1.456 1.438 1.456 1.434 1.492 11,633,647 1.4679 0.55%
2007-03-19 0 36.30 36.25 36.35 34.15 36.60 547,000 19,435,300 35.531 1.448 1.446 1.450 1.362 1.460 13,714,666 1.4171 5.22%
2007-03-16 0 34.50 34.50 34.60 33.95 34.95 370,000 12,755,000 34.473 1.376 1.376 1.380 1.354 1.394 9,276,831 1.3749 0.58%
2007-03-15 0 34.30 34.20 34.35 34.00 35.05 334,000 11,503,700 34.442 1.368 1.364 1.370 1.356 1.398 8,374,220 1.3737 1.03%
2007-03-14 0 33.95 33.70 34.00 33.00 34.10 1,039,000 35,623,685 34.287 1.354 1.344 1.356 1.316 1.360 26,050,344 1.3675 -3.82%
2007-03-13 0 35.30 35.15 35.35 34.95 36.10 899,000 31,825,550 35.401 1.408 1.402 1.410 1.394 1.440 22,540,191 1.4119 1.58%
2007-03-12 0 34.75 35.15 35.20 32.60 35.15 908,000 30,462,150 33.549 1.386 1.402 1.404 1.300 1.402 22,765,844 1.3381 6.92%
2007-03-09 0 32.50 32.20 32.50 30.50 33.00 563,000 17,653,050 31.355 1.296 1.284 1.296 1.216 1.316 14,115,826 1.2506 3.17%
2007-03-08 0 31.50 31.00 31.50 29.50 31.50 860,000 26,261,446 30.537 1.256 1.236 1.256 1.177 1.256 21,562,363 1.2179 8.25%
2007-03-07 0 29.10 29.10 29.40 28.25 29.70 2,089,000 60,383,600 28.906 1.161 1.161 1.173 1.127 1.185 52,376,485 1.1529 -1.36%
2007-03-06 0 29.50 29.30 29.65 28.80 31.65 942,000 27,837,504 29.551 1.177 1.169 1.183 1.149 1.262 23,618,310 1.1786 3.51%
2007-03-05 0 28.50 28.45 28.80 27.25 31.30 689,000 19,574,700 28.410 1.137 1.135 1.149 1.087 1.248 17,274,963 1.1331 -10.94%
2007-03-02 0 32.00 31.20 32.45 31.15 32.60 358,000 11,524,100 32.190 1.276 1.244 1.294 1.242 1.300 8,975,961 1.2839 -1.84%
2007-03-01 0 32.60 32.35 33.05 32.00 33.35 926,635 30,592,332 33.014 1.300 1.290 1.318 1.276 1.330 23,233,070 1.3168 -2.98%
2007-02-28 0 33.60 33.25 33.70 31.00 34.20 801,000 26,204,225 32.714 1.340 1.326 1.344 1.236 1.364 20,083,085 1.3048 -0.88%
2007-02-27 0 33.90 33.25 33.85 33.10 34.95 419,000 14,134,500 33.734 1.352 1.326 1.350 1.320 1.394 10,505,384 1.3455 -3.14%
2007-02-26 0 35.00 34.25 35.00 33.10 35.00 1,625,200 55,929,915 34.414 1.396 1.366 1.396 1.320 1.396 40,747,852 1.3726 2.49%
2007-02-23 0 34.15 33.95 34.15 33.85 35.25 1,156,000 39,890,100 34.507 1.362 1.354 1.362 1.350 1.406 28,983,828 1.3763 -2.57%
2007-02-22 0 35.05 35.05 35.20 35.05 35.80 1,152,000 40,720,900 35.348 1.398 1.398 1.404 1.398 1.428 28,883,538 1.4098 0.00%
2007-02-21 0 35.05 35.00 35.05 34.60 35.90 388,500 13,693,075 35.246 1.398 1.396 1.398 1.380 1.432 9,740,672 1.4058 1.15%
2007-02-16 0 34.65 34.10 34.65 33.25 35.00 101,000 3,443,450 34.094 1.382 1.360 1.382 1.326 1.396 2,532,324 1.3598 1.61%
2007-02-15 0 34.10 34.10 34.20 34.00 34.90 1,282,000 43,865,750 34.217 1.360 1.360 1.364 1.356 1.392 32,142,965 1.3647 0.59%
2007-02-14 0 33.90 33.70 34.00 32.90 34.50 411,500 13,981,027 33.976 1.352 1.344 1.356 1.312 1.376 10,317,340 1.3551 1.19%
2007-02-13 0 33.50 33.30 33.50 32.95 33.50 181,000 5,995,450 33.124 1.336 1.328 1.336 1.314 1.336 4,538,125 1.3211 0.15%
2007-02-12 0 33.45 33.30 33.45 32.95 33.90 487,000 16,319,350 33.510 1.334 1.328 1.334 1.314 1.352 12,210,315 1.3365 -1.33%
2007-02-09 0 33.90 33.65 33.90 33.00 34.60 515,635 17,380,636 33.707 1.352 1.342 1.352 1.316 1.380 12,928,267 1.3444 1.50%
2007-02-08 0 33.40 33.20 33.40 32.90 33.80 648,000 21,545,400 33.249 1.332 1.324 1.332 1.312 1.348 16,246,990 1.3261 -1.91%
2007-02-07 0 34.05 33.90 34.60 33.80 35.00 336,000 11,676,800 34.752 1.358 1.352 1.380 1.348 1.396 8,424,365 1.3861 0.15%
2007-02-06 0 34.00 33.80 34.45 33.30 35.75 531,000 18,260,250 34.388 1.356 1.348 1.374 1.328 1.426 13,313,506 1.3716 0.89%
2007-02-05 0 33.70 33.40 33.80 33.50 33.90 337,000 11,374,500 33.752 1.344 1.332 1.348 1.336 1.352 8,449,438 1.3462 -0.30%
2007-02-02 0 33.80 33.50 33.85 33.40 34.05 1,157,000 38,960,440 33.674 1.348 1.336 1.350 1.332 1.358 29,008,900 1.3431 0.90%
2007-02-01 0 33.50 32.65 33.50 32.70 33.80 376,000 12,535,850 33.340 1.336 1.302 1.336 1.304 1.348 9,427,266 1.3297 1.36%
2007-01-31 0 33.05 33.00 33.05 32.60 34.80 418,000 13,919,900 33.301 1.318 1.316 1.318 1.300 1.388 10,480,311 1.3282 -4.48%
2007-01-30 0 34.60 34.30 34.65 32.70 34.80 871,000 29,516,488 33.888 1.380 1.368 1.382 1.304 1.388 21,838,161 1.3516 2.98%
2007-01-29 0 33.60 33.00 33.80 32.50 34.00 949,000 31,439,700 33.129 1.340 1.316 1.348 1.296 1.356 23,793,817 1.3213 3.38%
2007-01-26 0 32.50 32.50 32.70 31.60 33.55 772,000 25,213,050 32.659 1.296 1.296 1.304 1.260 1.338 19,355,982 1.3026 -5.11%
2007-01-25 0 34.25 34.10 34.25 33.60 36.35 1,233,000 43,140,600 34.988 1.366 1.360 1.366 1.340 1.450 30,914,412 1.3955 -6.16%
2007-01-24 0 36.50 35.80 36.50 36.00 37.50 221,000 8,098,250 36.644 1.456 1.428 1.456 1.436 1.496 5,541,026 1.4615 -1.35%
2007-01-23 0 37.00 37.00 37.20 35.70 37.25 706,000 25,781,600 36.518 1.476 1.476 1.484 1.424 1.486 17,701,196 1.4565 0.54%
2007-01-22 0 36.80 36.60 36.70 33.50 37.30 1,642,000 58,106,610 35.388 1.468 1.460 1.464 1.336 1.488 41,169,070 1.4114 9.36%
2007-01-19 0 33.65 33.55 33.85 31.50 33.80 991,000 32,641,044 32.937 1.342 1.338 1.350 1.256 1.348 24,846,863 1.3137 5.32%
2007-01-18 0 31.95 31.45 31.95 31.20 32.60 185,000 5,921,500 32.008 1.274 1.254 1.274 1.244 1.300 4,638,415 1.2766 -1.39%
2007-01-17 0 32.40 32.25 32.40 31.50 33.00 719,000 23,285,100 32.385 1.292 1.286 1.292 1.256 1.316 18,027,139 1.2917 0.00%
2007-01-16 0 32.40 32.05 32.40 31.00 32.50 1,237,000 39,558,425 31.979 1.292 1.278 1.292 1.236 1.296 31,014,702 1.2755 4.52%
2007-01-15 0 31.00 31.00 31.05 29.50 32.80 5,224,675 163,173,248 31.231 1.236 1.236 1.238 1.177 1.308 130,995,745 1.2456 8.77%
2007-01-12 0 28.50 28.40 28.80 27.70 29.00 1,873,000 53,292,450 28.453 1.137 1.133 1.149 1.105 1.157 46,960,821 1.1348 0.71%
2007-01-11 0 28.30 28.10 28.40 26.10 28.75 2,132,300 57,294,750 26.870 1.129 1.121 1.133 1.041 1.147 53,462,125 1.0717 4.81%
2007-01-10 0 27.00 26.80 27.00 26.80 27.65 1,793,000 49,076,299 27.371 1.077 1.069 1.077 1.069 1.103 44,955,020 1.0917 -3.91%
2007-01-09 0 28.10 28.10 28.30 27.00 28.60 2,180,800 60,821,265 27.889 1.121 1.121 1.129 1.077 1.141 54,678,142 1.1124 -2.26%
2007-01-08 0 28.75 28.70 28.75 28.30 30.15 1,546,000 45,099,550 29.172 1.147 1.145 1.147 1.129 1.203 38,762,109 1.1635 -9.59%
2007-01-05 0 31.80 30.70 31.80 29.30 32.00 1,081,350 32,531,875 30.085 1.268 1.224 1.268 1.169 1.276 27,112,165 1.1999 6.18%
2007-01-04 0 29.95 29.95 30.00 27.10 30.35 2,379,899 69,291,742 29.115 1.195 1.195 1.197 1.081 1.210 59,670,054 1.1612 10.31%
2007-01-03 0 27.15 27.15 27.35 27.00 28.45 414,000 11,455,900 27.671 1.083 1.083 1.091 1.077 1.135 10,380,021 1.1036 -2.86%
2007-01-02 0 27.95 27.40 27.95 27.60 28.00 165,500 4,614,800 27.884 1.115 1.093 1.115 1.101 1.117 4,149,501 1.1121 1.82%
2006-12-29 0 27.45 27.40 27.55 26.00 27.70 310,000 8,357,700 26.960 1.095 1.093 1.099 1.037 1.105 7,772,480 1.0753 0.18%
2006-12-28 0 27.40 27.10 27.50 26.95 27.50 383,000 10,406,400 27.171 1.093 1.081 1.097 1.075 1.097 9,602,773 1.0837 1.67%
2006-12-27 0 26.95 26.80 26.95 26.45 27.50 257,000 6,966,800 27.108 1.075 1.069 1.075 1.055 1.097 6,443,636 1.0812 -0.92%
2006-12-22 0 27.20 27.00 27.20 26.70 27.45 267,000 7,207,000 26.993 1.085 1.077 1.085 1.065 1.095 6,694,362 1.0766 0.74%
2006-12-21 0 27.00 26.70 27.05 26.40 27.50 381,000 10,289,900 27.008 1.077 1.065 1.079 1.053 1.097 9,552,628 1.0772 3.05%
2006-12-20 0 26.20 26.10 26.15 24.40 26.35 567,000 14,655,374 25.847 1.045 1.041 1.043 0.973 1.051 14,216,116 1.0309 6.50%
2006-12-19 0 24.60 24.50 24.80 23.95 25.00 935,000 23,107,750 24.714 0.981 0.977 0.989 0.955 0.997 23,442,802 0.9857 2.50%
2006-12-18 0 24.00 23.90 24.00 23.65 24.35 1,308,000 31,630,270 24.182 0.957 0.953 0.957 0.943 0.971 32,794,850 0.9645 -1.64%
2006-12-15 0 24.40 24.30 24.55 23.80 24.60 2,153,000 52,418,050 24.347 0.973 0.969 0.979 0.949 0.981 53,981,126 0.9710 -2.20%
2006-12-14 0 24.95 24.40 24.95 23.30 25.45 1,709,000 41,569,200 24.324 0.995 0.973 0.995 0.929 1.015 42,848,929 0.9701 8.48%
2006-12-13 0 23.00 22.60 23.00 22.35 23.00 1,042,000 23,507,950 22.560 0.917 0.901 0.917 0.891 0.917 26,125,561 0.8998 1.55%
2006-12-12 0 22.65 22.55 22.80 22.35 23.50 1,306,000 29,713,320 22.751 0.903 0.899 0.909 0.891 0.937 32,744,705 0.9074 0.44%
2006-12-11 0 22.55 22.45 22.55 22.40 22.95 1,102,000 24,969,000 22.658 0.899 0.895 0.899 0.893 0.915 27,629,912 0.9037 -0.22%
2006-12-08 0 22.60 22.55 22.60 22.10 23.45 1,393,000 31,594,900 22.681 0.901 0.899 0.901 0.881 0.935 34,926,014 0.9046 -3.00%
2006-12-07 0 23.30 23.25 23.35 23.25 24.05 1,280,000 30,202,998 23.596 0.929 0.927 0.931 0.927 0.959 32,092,820 0.9411 -4.70%
2006-12-06 0 24.45 24.30 24.45 24.30 24.90 526,000 12,880,100 24.487 0.975 0.969 0.975 0.969 0.993 13,188,143 0.9766 0.00%
2006-12-05 0 24.45 24.30 24.45 24.00 24.70 500,800 12,166,480 24.294 0.975 0.969 0.975 0.957 0.985 12,556,316 0.9690 -0.61%
2006-12-04 0 24.60 24.20 24.65 23.70 24.60 490,000 11,907,100 24.300 0.981 0.965 0.983 0.945 0.981 12,285,533 0.9692 0.41%
2006-12-01 0 24.50 24.50 24.55 23.95 24.55 448,500 10,837,500 24.164 0.977 0.977 0.979 0.955 0.979 11,245,023 0.9638 -0.81%
2006-11-30 0 24.70 24.60 24.80 23.00 24.70 869,000 20,630,400 23.740 0.985 0.981 0.989 0.917 0.985 21,788,016 0.9469 2.07%
2006-11-29 0 24.20 24.20 24.45 23.75 24.50 773,000 18,579,925 24.036 0.965 0.965 0.975 0.947 0.977 19,381,054 0.9587 1.89%
2006-11-28 0 23.75 23.75 23.90 23.00 24.00 352,500 8,423,982 23.898 0.947 0.947 0.953 0.917 0.957 8,838,062 0.9531 -2.26%
2006-11-27 0 24.30 24.00 24.30 23.70 24.50 864,000 20,575,150 23.814 0.969 0.957 0.969 0.945 0.977 21,662,653 0.9498 2.53%
2006-11-24 0 23.70 23.80 23.85 23.35 23.90 790,000 18,645,400 23.602 0.945 0.949 0.951 0.931 0.953 19,807,287 0.9413 1.72%
2006-11-23 0 23.30 23.30 23.45 23.30 23.85 992,000 23,609,724 23.800 0.929 0.929 0.935 0.929 0.951 24,871,935 0.9493 -2.31%
2006-11-22 0 23.85 23.80 23.85 23.30 24.20 920,600 21,769,540 23.647 0.951 0.949 0.951 0.929 0.965 23,081,758 0.9431 3.02%
2006-11-21 0 23.15 23.15 23.40 22.80 23.90 738,000 17,169,150 23.264 0.923 0.923 0.933 0.909 0.953 18,503,516 0.9279 -2.73%
2006-11-20 0 23.80 23.60 23.80 23.50 24.35 354,000 8,482,600 23.962 0.949 0.941 0.949 0.937 0.971 8,875,670 0.9557 -3.25%
2006-11-17 0 24.60 24.45 24.60 23.85 24.70 482,000 11,779,850 24.440 0.981 0.975 0.981 0.951 0.985 12,084,952 0.9748 3.14%
2006-11-16 0 23.85 23.85 23.90 23.50 24.50 355,000 8,482,900 23.895 0.951 0.951 0.953 0.937 0.977 8,900,743 0.9531 -1.85%
2006-11-15 0 24.30 24.10 24.30 23.00 24.30 1,091,200 25,907,440 23.742 0.969 0.961 0.969 0.917 0.969 27,359,129 0.9469 5.88%
2006-11-14 0 22.95 22.90 23.00 22.10 23.20 1,426,993 32,671,572 22.895 0.915 0.913 0.917 0.881 0.925 35,778,304 0.9132 3.38%
2006-11-13 0 22.20 22.20 22.30 22.00 22.80 902,000 19,986,750 22.158 0.885 0.885 0.889 0.877 0.909 22,615,409 0.8838 -1.11%
2006-11-10 0 22.45 22.35 22.40 21.60 23.25 636,000 14,386,150 22.620 0.895 0.891 0.893 0.862 0.927 15,946,120 0.9022 -3.65%
2006-11-09 0 23.30 23.20 23.30 22.50 23.85 616,000 14,277,060 23.177 0.929 0.925 0.929 0.897 0.951 15,444,670 0.9244 4.02%
2006-11-08 0 22.40 22.40 22.80 22.10 23.10 1,051,000 23,759,743 22.607 0.893 0.893 0.909 0.881 0.921 26,351,214 0.9017 -2.61%
2006-11-07 0 23.00 22.80 23.05 19.60 23.15 4,413,000 94,850,990 21.494 0.917 0.909 0.919 0.782 0.923 110,645,011 0.8573 20.17%
2006-11-06 0 19.14 19.12 19.30 18.82 19.14 533,000 10,148,620 19.041 0.763 0.763 0.770 0.751 0.763 13,363,651 0.7594 0.74%
2006-11-03 0 19.00 19.00 19.16 19.00 19.24 12,000 230,220 19.185 0.758 0.758 0.764 0.758 0.767 300,870 0.7652 -1.86%
2006-11-02 0 19.36 19.02 19.36 18.92 19.56 372,000 7,194,060 19.339 0.772 0.759 0.772 0.755 0.780 9,326,976 0.7713 2.11%
2006-11-01 0 18.96 18.74 18.92 18.70 19.00 158,000 2,970,800 18.803 0.756 0.747 0.755 0.746 0.758 3,961,457 0.7499 1.61%
2006-10-31 0 18.66 18.64 18.70 18.62 19.02 231,000 4,332,920 18.757 0.744 0.743 0.746 0.743 0.759 5,791,751 0.7481 -1.79%
2006-10-27 0 19.00 19.00 19.04 19.00 19.44 315,000 6,001,890 19.054 0.758 0.758 0.759 0.758 0.775 7,897,842 0.7599 0.00%
2006-10-26 0 19.00 19.00 19.02 18.98 19.20 262,000 4,980,720 19.010 0.758 0.758 0.759 0.757 0.766 6,568,999 0.7582 0.53%
2006-10-25 0 18.90 18.80 19.08 18.80 19.44 173,000 3,313,360 19.152 0.754 0.750 0.761 0.750 0.775 4,337,545 0.7639 -0.63%
2006-10-24 0 19.02 19.00 19.10 18.80 19.04 707,000 13,447,330 19.020 0.759 0.758 0.762 0.750 0.759 17,726,268 0.7586 0.11%
2006-10-23 0 19.00 19.00 19.10 18.80 19.50 442,000 8,490,780 19.210 0.758 0.758 0.762 0.750 0.778 11,082,052 0.7662 -0.63%
2006-10-20 0 19.12 19.08 19.12 19.02 19.30 90,000 1,724,320 19.159 0.763 0.761 0.763 0.759 0.770 2,256,526 0.7641 -0.93%
2006-10-19 0 19.30 19.20 19.30 19.02 19.30 51,000 980,560 19.227 0.770 0.766 0.770 0.759 0.770 1,278,698 0.7668 1.05%
2006-10-18 0 19.10 18.90 19.16 18.82 19.50 121,000 2,318,060 19.158 0.762 0.754 0.764 0.751 0.778 3,033,774 0.7641 -1.44%
2006-10-17 0 19.38 19.22 19.38 19.34 19.52 218,000 4,230,777 19.407 0.773 0.767 0.773 0.771 0.779 5,465,808 0.7740 -0.10%
2006-10-16 0 19.40 19.36 19.40 19.00 19.52 100,000 1,936,340 19.363 0.774 0.772 0.774 0.758 0.779 2,507,252 0.7723 -0.41%
2006-10-13 0 19.48 19.46 19.48 19.28 19.52 643,000 12,457,038 19.373 0.777 0.776 0.777 0.769 0.779 16,121,627 0.7727 1.04%
2006-10-12 0 19.28 19.10 19.26 18.58 19.28 764,000 14,511,480 18.994 0.769 0.762 0.768 0.741 0.769 19,155,402 0.7576 1.15%
2006-10-11 0 19.06 19.04 19.08 18.80 19.16 467,150 8,906,420 19.065 0.760 0.759 0.761 0.750 0.764 11,712,626 0.7604 1.38%
2006-10-10 0 18.80 18.72 18.80 18.66 18.90 211,000 3,951,540 18.728 0.750 0.747 0.750 0.744 0.754 5,290,301 0.7469 0.32%
2006-10-09 0 18.74 18.70 18.76 18.42 18.86 230,000 4,304,460 18.715 0.747 0.746 0.748 0.735 0.752 5,766,679 0.7464 -0.74%
2006-10-06 0 18.88 18.88 18.90 18.70 19.52 332,000 6,259,060 18.853 0.753 0.753 0.754 0.746 0.779 8,324,075 0.7519 -2.98%
2006-10-05 0 19.46 19.40 19.46 19.00 19.50 1,465,000 28,250,612 19.284 0.776 0.774 0.776 0.758 0.778 36,731,235 0.7691 3.07%
2006-10-04 0 18.88 18.88 18.90 18.80 18.98 1,819,000 34,299,086 18.856 0.753 0.753 0.754 0.750 0.757 45,606,906 0.7521 0.75%
2006-10-03 0 18.74 18.70 18.74 18.40 19.00 2,338,900 43,817,296 18.734 0.747 0.746 0.747 0.734 0.758 58,642,106 0.7472 2.18%
2006-09-29 0 18.34 18.34 18.40 17.72 18.50 1,513,000 27,598,580 18.241 0.731 0.731 0.734 0.707 0.738 37,934,716 0.7275 4.20%
2006-09-28 0 17.60 17.58 17.62 17.48 17.74 3,010,000 52,886,860 17.570 0.702 0.701 0.703 0.697 0.708 75,468,272 0.7008 -0.11%
2006-09-27 0 17.62 17.58 17.62 17.50 17.72 944,000 16,625,580 17.612 0.703 0.701 0.703 0.698 0.707 23,668,455 0.7024 0.69%
2006-09-26 0 17.50 17.34 17.50 17.34 17.70 633,600 11,094,764 17.511 0.698 0.692 0.698 0.692 0.706 15,885,946 0.6984 -0.68%
2006-09-25 0 17.62 17.60 17.64 17.50 17.92 1,339,000 23,672,240 17.679 0.703 0.702 0.704 0.698 0.715 33,572,098 0.7051 0.57%
2006-09-22 0 17.52 17.50 17.52 17.38 18.00 982,000 17,239,540 17.556 0.699 0.698 0.699 0.693 0.718 24,621,210 0.7002 -2.12%
2006-09-21 0 17.90 17.90 17.94 17.76 18.28 527,000 9,446,340 17.925 0.714 0.714 0.716 0.708 0.729 13,213,216 0.7149 -0.11%
2006-09-20 0 17.92 17.92 17.94 17.70 17.96 851,000 15,261,917 17.934 0.715 0.715 0.716 0.706 0.716 21,336,711 0.7153 -0.88%
2006-09-19 0 18.08 18.06 18.10 17.50 18.34 1,038,000 18,641,620 17.959 0.721 0.720 0.722 0.698 0.731 26,025,271 0.7163 3.31%
2006-09-18 0 17.50 17.50 17.52 17.20 18.30 3,227,000 56,524,040 17.516 0.698 0.698 0.699 0.686 0.730 80,909,007 0.6986 -4.37%
2006-09-15 0 18.30 18.04 18.30 18.04 19.42 686,000 12,915,680 18.828 0.730 0.720 0.730 0.720 0.775 17,199,746 0.7509 -3.99%
2006-09-14 0 19.06 19.04 19.08 18.98 19.66 905,000 17,436,120 19.266 0.760 0.759 0.761 0.757 0.784 22,690,626 0.7684 -1.77%
2006-09-13 0 19.60 19.54 19.66 19.10 20.25 591,000 11,663,790 19.736 0.774 0.772 0.776 0.754 0.800 14,967,362 0.7793 -0.20%
2006-09-12 0 19.64 19.64 19.70 19.46 20.50 6,692,000 131,752,930 19.688 0.776 0.776 0.778 0.768 0.809 169,478,153 0.7774 2.94%
2006-09-11 1 - - - - - 0 0 - 0.753 - - - - 0 - 0.00%
2006-09-08 1 - - - - - 0 0 - 0.753 - - - - 0 - 0.00%
2006-09-07 1 - - - - - 0 0 - 0.753 - - - - 0 - 0.00%
2006-09-06 1 - - - - - 0 0 - 0.753 - - - - 0 - 0.00%
2006-09-05 1 - - - - - 0 0 - 0.753 - - - - 0 - 0.00%
2006-09-04 1 - - - - - 0 0 - 0.753 - - - - 0 - 0.00%
2006-09-01 1 - - - - - 0 0 - 0.753 - - - - 0 - 0.00%
2006-08-31 1 - - - - - 0 0 - 0.753 - - - - 0 - 0.00%
2006-08-30 1 - - - - - 0 0 - 0.753 - - - - 0 - 0.00%
2006-08-29 1 - - - - - 0 0 - 0.753 - - - - 0 - 0.00%
2006-08-28 1 - - - - - 0 0 - 0.753 - - - - 0 - 0.00%
2006-08-25 1 - - - - - 0 0 - 0.753 - - - - 0 - 0.00%
2006-08-24 1 - - - - - 0 0 - 0.753 - - - - 0 - 0.00%
2006-08-23 1 - - - - - 0 0 - 0.753 - - - - 0 - 0.00%
2006-08-22 1 - - - - - 0 0 - 0.753 - - - - 0 - 0.00%
2006-08-21 1 - - - - - 0 0 - 0.753 - - - - 0 - 0.00%
2006-08-18 0 19.08 19.08 19.50 18.86 20.00 2,304,000 44,336,220 19.243 0.753 0.753 0.770 0.745 0.790 58,349,920 0.7598 -2.65%
2006-08-17 0 19.60 19.50 19.62 19.50 20.05 795,000 15,764,350 19.829 0.774 0.770 0.775 0.770 0.792 20,133,761 0.7830 -1.11%
2006-08-16 0 19.82 19.80 19.92 19.50 20.20 628,000 12,498,590 19.902 0.783 0.782 0.787 0.770 0.798 15,904,405 0.7859 1.85%
2006-08-15 0 19.46 19.40 19.46 19.40 19.50 282,000 5,493,280 19.480 0.768 0.766 0.768 0.766 0.770 7,141,787 0.7692 0.31%
2006-08-14 0 19.40 19.40 19.46 18.80 19.82 2,162,000 41,748,480 19.310 0.766 0.766 0.768 0.742 0.783 54,753,701 0.7625 4.86%
2006-08-11 0 18.50 18.30 18.90 18.00 19.00 232,000 4,278,040 18.440 0.730 0.723 0.746 0.711 0.750 5,875,513 0.7281 2.66%
2006-08-10 0 18.02 18.20 18.34 16.90 18.18 279,000 4,943,200 17.718 0.712 0.719 0.724 0.667 0.718 7,065,811 0.6996 2.97%
2006-08-09 0 17.50 17.50 17.96 17.50 18.32 586,000 10,675,940 18.218 0.691 0.691 0.709 0.691 0.723 14,840,735 0.7194 -4.48%
2006-08-08 0 18.32 18.32 18.36 18.16 18.40 232,000 4,237,140 18.264 0.723 0.723 0.725 0.717 0.727 5,875,513 0.7212 -0.22%
2006-08-07 0 18.36 18.14 18.36 18.14 18.40 276,000 5,041,594 18.267 0.725 0.716 0.725 0.716 0.727 6,989,834 0.7213 0.55%
2006-08-04 0 18.26 18.22 18.26 18.14 18.50 348,000 6,353,640 18.258 0.721 0.719 0.721 0.716 0.730 8,813,269 0.7209 -2.04%
2006-08-03 0 18.64 18.52 18.66 18.18 18.90 347,000 6,430,120 18.531 0.736 0.731 0.737 0.718 0.746 8,787,944 0.7317 2.64%
2006-08-02 0 18.16 18.14 18.18 18.10 18.40 954,398 17,394,395 18.226 0.717 0.716 0.718 0.715 0.727 24,170,593 0.7197 -1.30%
2006-08-01 0 18.40 18.28 18.40 18.28 18.86 2,379,687 44,000,921 18.490 0.727 0.722 0.727 0.722 0.745 60,266,730 0.7301 -0.33%
2006-07-31 0 18.46 18.46 18.48 18.26 19.12 2,043,000 37,615,400 18.412 0.729 0.729 0.730 0.721 0.755 51,739,968 0.7270 1.21%
2006-07-28 0 18.24 18.10 18.26 17.60 18.60 1,720,000 31,410,520 18.262 0.720 0.715 0.721 0.695 0.734 43,559,836 0.7211 2.82%
2006-07-27 0 17.74 17.72 17.80 17.42 17.92 699,000 12,319,440 17.624 0.700 0.700 0.703 0.688 0.708 17,702,515 0.6959 -0.22%
2006-07-26 0 17.78 17.70 17.80 17.38 17.80 805,000 14,189,720 17.627 0.702 0.699 0.703 0.686 0.703 20,387,016 0.6960 2.30%
2006-07-25 0 17.38 17.34 17.38 16.70 17.40 1,317,000 22,689,160 17.228 0.686 0.685 0.686 0.659 0.687 33,353,665 0.6803 5.08%
2006-07-24 0 16.54 16.50 16.54 16.10 16.70 643,000 10,650,680 16.564 0.653 0.652 0.653 0.636 0.659 16,284,288 0.6540 -0.66%
2006-07-21 0 16.65 16.60 16.65 16.10 16.65 388,000 6,346,350 16.357 0.657 0.655 0.657 0.636 0.657 9,826,289 0.6459 0.91%
2006-07-20 0 16.50 16.25 16.50 16.15 16.65 1,137,000 18,558,700 16.323 0.652 0.642 0.652 0.638 0.657 28,795,078 0.6445 4.76%
2006-07-19 0 15.75 15.70 15.75 15.70 16.50 568,000 9,133,800 16.081 0.622 0.620 0.622 0.620 0.652 14,384,876 0.6350 0.00%
2006-07-18 0 15.75 15.60 15.75 15.15 15.75 459,000 7,043,600 15.346 0.622 0.616 0.622 0.598 0.622 11,624,398 0.6059 3.96%
2006-07-17 0 15.15 15.10 15.15 14.90 15.50 1,038,000 15,731,300 15.155 0.598 0.596 0.598 0.588 0.612 26,287,855 0.5984 -4.72%
2006-07-14 0 15.90 15.80 15.90 15.25 15.90 245,000 3,820,850 15.595 0.628 0.624 0.628 0.602 0.628 6,204,744 0.6158 -0.93%
2006-07-13 0 16.05 15.90 16.05 15.90 16.30 707,000 11,379,450 16.095 0.634 0.628 0.634 0.628 0.644 17,905,119 0.6355 0.63%
2006-07-12 0 15.95 15.85 16.00 15.75 16.20 123,000 1,964,000 15.967 0.630 0.626 0.632 0.622 0.640 3,115,035 0.6305 0.95%
2006-07-11 0 15.80 15.75 15.80 15.50 16.10 263,000 4,156,700 15.805 0.624 0.622 0.624 0.612 0.636 6,660,603 0.6241 0.64%
2006-07-10 0 15.70 15.70 15.80 15.40 16.20 302,000 4,774,300 15.809 0.620 0.620 0.624 0.608 0.640 7,648,297 0.6242 -3.68%
2006-07-07 0 16.30 16.20 16.30 16.15 16.50 281,000 4,578,900 16.295 0.644 0.640 0.644 0.638 0.652 7,116,462 0.6434 0.93%
2006-07-06 0 16.15 16.10 16.15 15.75 16.50 1,380,700 22,274,585 16.133 0.638 0.636 0.638 0.622 0.652 34,966,899 0.6370 -0.92%
2006-07-05 0 16.30 16.25 16.30 16.20 16.80 439,000 7,153,050 16.294 0.644 0.642 0.644 0.640 0.663 11,117,888 0.6434 -1.21%
2006-07-04 0 16.50 16.45 16.50 16.10 17.10 545,000 9,015,800 16.543 0.652 0.650 0.652 0.636 0.675 13,802,390 0.6532 -2.37%
2006-07-03 0 16.90 16.80 17.15 16.00 17.20 1,153,000 19,368,245 16.798 0.667 0.663 0.677 0.632 0.679 29,200,285 0.6633 4.97%
2006-06-30 0 16.10 15.85 16.10 15.00 16.10 2,000,000 31,186,450 15.593 0.636 0.626 0.636 0.592 0.636 50,650,972 0.6157 8.42%
2006-06-29 0 14.85 14.80 14.85 14.40 15.00 1,314,000 19,390,200 14.757 0.586 0.584 0.586 0.569 0.592 33,277,689 0.5827 4.95%
2006-06-28 0 14.15 14.10 14.15 13.60 14.30 1,808,000 25,558,200 14.136 0.559 0.557 0.559 0.537 0.565 45,788,479 0.5582 -0.70%
2006-06-27 0 14.25 14.20 14.25 13.50 14.30 1,117,000 15,614,300 13.979 0.563 0.561 0.563 0.533 0.565 28,288,568 0.5520 5.95%
2006-06-26 0 13.45 13.40 13.45 13.45 13.55 177,000 2,391,900 13.514 0.531 0.529 0.531 0.531 0.535 4,482,611 0.5336 -0.74%
2006-06-23 0 13.55 13.50 13.60 13.50 13.80 223,000 3,032,350 13.598 0.535 0.533 0.537 0.533 0.545 5,647,583 0.5369 -2.17%
2006-06-22 0 13.85 13.80 13.90 13.80 13.95 199,000 2,761,450 13.877 0.547 0.545 0.549 0.545 0.551 5,039,772 0.5479 1.09%
2006-06-21 0 13.70 13.65 13.70 13.55 13.95 539,000 7,371,700 13.677 0.541 0.539 0.541 0.535 0.551 13,650,437 0.5400 0.74%
2006-06-20 0 13.60 13.55 13.70 13.40 14.50 608,000 8,323,550 13.690 0.537 0.535 0.541 0.529 0.573 15,397,896 0.5406 -3.55%
2006-06-19 0 14.10 14.00 14.30 14.10 14.45 249,000 3,556,600 14.284 0.557 0.553 0.565 0.557 0.571 6,306,046 0.5640 -2.42%
2006-06-16 0 14.45 14.25 14.55 14.05 15.00 782,000 11,230,900 14.362 0.571 0.563 0.575 0.555 0.592 19,804,530 0.5671 2.85%
2006-06-15 0 14.05 14.00 14.05 13.95 14.30 167,000 2,349,400 14.068 0.555 0.553 0.555 0.551 0.565 4,229,356 0.5555 0.72%
2006-06-14 0 13.95 13.90 13.95 13.15 14.35 395,167 5,461,563 13.821 0.551 0.549 0.551 0.519 0.567 10,007,796 0.5457 2.57%
2006-06-13 0 13.60 13.60 13.70 13.35 14.10 651,000 9,069,850 13.932 0.537 0.537 0.541 0.527 0.557 16,486,891 0.5501 -5.23%
2006-06-12 0 14.35 14.35 14.40 14.10 14.40 181,000 2,595,300 14.339 0.567 0.567 0.569 0.557 0.569 4,583,913 0.5662 -1.37%
2006-06-09 0 14.55 14.50 14.60 13.25 14.85 2,097,200 29,541,920 14.086 0.575 0.573 0.576 0.523 0.586 53,112,609 0.5562 -2.35%
2006-06-08 0 14.90 15.00 15.40 14.50 15.50 700,000 10,310,900 14.730 0.588 0.592 0.608 0.573 0.612 17,727,840 0.5816 -4.49%
2006-06-07 0 15.60 15.60 15.65 15.55 15.95 142,081 2,224,280 15.655 0.616 0.616 0.618 0.614 0.630 3,598,270 0.6182 -2.19%
2006-06-06 0 15.95 15.95 16.00 15.50 16.00 484,000 7,675,150 15.858 0.630 0.630 0.632 0.612 0.632 12,257,535 0.6262 -0.93%
2006-06-05 0 16.10 16.10 16.15 15.65 16.35 1,994,000 31,821,450 15.959 0.636 0.636 0.638 0.618 0.646 50,499,019 0.6301 2.55%
2006-06-02 0 15.70 15.60 15.65 15.55 15.70 1,617,833 25,287,278 15.630 0.620 0.616 0.618 0.614 0.620 40,972,407 0.6172 0.96%
2006-06-01 0 15.55 15.35 15.55 15.40 16.00 948,000 14,703,100 15.510 0.614 0.606 0.614 0.608 0.632 24,008,561 0.6124 -1.58%
2006-05-30 0 15.80 15.60 15.85 15.50 15.80 2,431,000 37,911,950 15.595 0.624 0.616 0.626 0.612 0.624 61,566,257 0.6158 1.94%
2006-05-29 0 15.50 15.50 15.55 15.30 15.65 631,000 9,793,400 15.520 0.612 0.612 0.614 0.604 0.618 15,980,382 0.6128 1.97%
2006-05-26 0 15.20 15.15 15.20 14.40 15.25 1,297,000 19,533,850 15.061 0.600 0.598 0.600 0.569 0.602 32,847,155 0.5947 6.00%
2006-05-25 0 14.50 14.40 14.55 13.95 15.40 2,259,000 32,272,400 14.286 0.566 0.562 0.568 0.545 0.601 57,849,409 0.5579 -5.84%
2006-05-24 0 15.40 15.40 15.50 15.35 16.00 956,000 15,052,950 15.746 0.601 0.601 0.605 0.599 0.625 24,481,645 0.6149 -3.45%
2006-05-23 0 15.95 15.90 16.00 15.80 16.05 821,000 13,064,700 15.913 0.623 0.621 0.625 0.617 0.627 21,024,509 0.6214 -0.62%
2006-05-22 0 16.05 16.05 16.15 15.95 16.45 509,750 8,224,925 16.135 0.627 0.627 0.631 0.623 0.642 13,053,889 0.6301 -5.59%
2006-05-19 0 17.00 16.90 17.05 16.85 17.20 300,000 5,104,250 17.014 0.664 0.660 0.666 0.658 0.672 7,682,524 0.6644 -0.29%
2006-05-18 0 17.05 17.00 17.05 16.20 17.20 415,000 7,030,600 16.941 0.666 0.664 0.666 0.633 0.672 10,627,492 0.6615 -0.87%
2006-05-17 0 17.20 17.20 17.30 16.50 17.30 567,313 9,501,299 16.748 0.672 0.672 0.676 0.644 0.676 14,527,987 0.6540 5.20%
2006-05-16 0 16.35 16.20 16.35 16.00 16.85 513,000 8,422,400 16.418 0.638 0.633 0.638 0.625 0.658 13,137,117 0.6411 -0.30%
2006-05-15 0 16.40 16.35 16.40 16.35 17.65 1,065,000 17,787,500 16.702 0.640 0.638 0.640 0.638 0.689 27,272,962 0.6522 -7.87%
2006-05-12 0 17.80 17.60 17.80 17.60 18.00 587,000 10,491,700 17.873 0.695 0.687 0.695 0.687 0.703 15,032,140 0.6980 -3.78%
2006-05-11 0 18.50 18.50 18.65 18.45 18.85 430,000 8,029,200 18.673 0.722 0.722 0.728 0.720 0.736 11,011,618 0.7292 -2.12%
2006-05-10 0 18.90 18.90 18.95 18.65 19.10 549,000 10,395,450 18.935 0.738 0.738 0.740 0.728 0.746 14,059,020 0.7394 1.07%
2006-05-09 0 18.70 18.65 18.70 18.60 20.00 295,000 5,629,850 19.084 0.730 0.728 0.730 0.726 0.781 7,554,482 0.7452 -6.73%
2006-05-08 0 20.05 20.00 20.10 19.95 20.10 1,692,000 33,838,000 19.999 0.783 0.781 0.785 0.779 0.785 43,329,438 0.7809 0.25%
2006-05-04 0 20.00 20.00 20.05 18.75 20.30 1,728,000 34,361,100 19.885 0.781 0.781 0.783 0.732 0.793 44,251,341 0.7765 6.95%
2006-05-03 0 18.70 18.70 18.75 18.10 18.75 577,000 10,715,100 18.570 0.730 0.730 0.732 0.707 0.732 14,776,055 0.7252 2.19%
2006-05-02 0 18.30 18.30 18.35 17.80 18.50 312,000 5,690,700 18.239 0.715 0.715 0.717 0.695 0.722 7,989,825 0.7122 0.00%
2006-04-28 0 18.30 18.30 18.55 17.70 18.55 472,000 8,586,950 18.193 0.715 0.715 0.724 0.691 0.724 12,087,172 0.7104 -0.81%
2006-04-27 0 18.45 18.30 18.50 17.80 18.50 1,244,000 22,773,200 18.306 0.720 0.715 0.722 0.695 0.722 31,856,868 0.7149 2.79%
2006-04-26 0 17.95 17.70 18.00 17.15 18.25 1,002,000 17,948,900 17.913 0.701 0.691 0.703 0.670 0.713 25,659,632 0.6995 2.57%
2006-04-25 0 17.50 17.45 17.50 17.00 18.40 2,959,000 52,097,050 17.606 0.683 0.681 0.683 0.664 0.719 75,775,300 0.6875 -4.11%
2006-04-24 0 18.25 18.30 18.35 17.50 18.30 3,304,000 59,414,032 17.982 0.713 0.715 0.717 0.683 0.715 84,610,203 0.7022 3.99%
2006-04-21 0 17.55 17.50 17.60 16.75 17.85 4,764,000 83,496,900 17.527 0.685 0.683 0.687 0.654 0.697 121,998,488 0.6844 5.72%
2006-04-20 0 16.60 16.50 16.60 15.65 16.80 2,096,000 34,619,545 16.517 0.648 0.644 0.648 0.611 0.656 53,675,238 0.6450 -2.35%
2006-04-19 0 17.00 16.95 17.00 16.75 17.30 1,244,000 21,146,250 16.999 0.664 0.662 0.664 0.654 0.676 31,856,868 0.6638 -0.58%
2006-04-18 0 17.10 16.90 17.10 16.45 17.80 1,063,000 17,920,250 16.858 0.668 0.660 0.668 0.642 0.695 27,221,745 0.6583 -0.58%
2006-04-13 0 17.20 17.05 17.15 16.25 17.40 1,607,000 27,214,850 16.935 0.672 0.666 0.670 0.635 0.679 41,152,723 0.6613 4.24%
2006-04-12 0 16.50 16.40 16.50 16.10 16.80 2,018,000 33,207,800 16.456 0.644 0.640 0.644 0.629 0.656 51,677,781 0.6426 -3.51%
2006-04-11 0 17.10 17.10 17.15 16.80 17.75 2,955,000 50,782,200 17.185 0.668 0.668 0.670 0.656 0.693 75,672,866 0.6711 -3.93%
2006-04-10 0 17.80 17.50 17.80 15.70 17.90 4,981,800 83,147,640 16.690 0.695 0.683 0.695 0.613 0.699 127,576,001 0.6517 13.38%
2006-04-07 0 15.70 15.70 15.75 14.45 16.25 12,827,200 201,026,950 15.672 0.613 0.613 0.615 0.564 0.635 328,484,259 0.6120 10.56%
2006-04-06 0 14.20 14.15 14.20 13.20 14.25 6,440,000 88,893,150 13.803 0.555 0.553 0.555 0.515 0.556 164,918,192 0.5390 7.98%
2006-04-04 0 13.15 13.15 13.20 12.85 13.25 2,816,000 36,718,650 13.039 0.514 0.514 0.515 0.502 0.517 72,113,296 0.5092 2.33%
2006-04-03 0 12.85 12.75 12.85 12.75 12.90 1,369,000 17,520,450 12.798 0.502 0.498 0.502 0.498 0.504 35,057,920 0.4998 1.18%
2006-03-31 0 12.70 12.65 12.70 12.45 12.85 1,294,000 16,454,100 12.716 0.496 0.494 0.496 0.486 0.502 33,137,289 0.4965 2.01%
2006-03-30 0 12.45 12.45 12.50 12.25 12.65 1,933,000 24,135,200 12.486 0.486 0.486 0.488 0.478 0.494 49,501,066 0.4876 1.63%
2006-03-29 0 12.25 12.20 12.25 12.00 12.30 1,801,000 21,874,000 12.145 0.478 0.476 0.478 0.469 0.480 46,120,755 0.4743 1.24%
2006-03-28 0 12.10 12.10 12.15 11.85 12.70 4,284,000 52,120,370 12.166 0.473 0.473 0.474 0.463 0.496 109,706,449 0.4751 -3.97%
2006-03-27 0 12.60 12.55 12.60 12.55 13.15 3,872,000 49,433,900 12.767 0.492 0.490 0.492 0.490 0.514 99,155,782 0.4985 -4.18%
2006-03-24 0 13.15 13.15 13.20 13.10 13.60 879,000 11,626,050 13.226 0.514 0.514 0.515 0.512 0.531 22,509,797 0.5165 -3.66%
2006-03-23 0 13.65 13.65 13.70 13.30 13.90 1,340,000 18,243,200 13.614 0.533 0.533 0.535 0.519 0.543 34,315,276 0.5316 -1.80%
2006-03-22 0 13.90 13.90 13.95 13.80 14.60 1,438,000 20,374,150 14.168 0.543 0.543 0.545 0.539 0.570 36,824,901 0.5533 -4.79%
2006-03-21 0 14.60 14.60 14.65 14.50 14.65 349,000 5,099,500 14.612 0.570 0.570 0.572 0.566 0.572 8,937,337 0.5706 0.34%
2006-03-20 0 14.55 14.50 14.55 14.40 14.80 1,496,000 21,796,100 14.570 0.568 0.566 0.568 0.562 0.578 38,310,189 0.5689 -1.69%
2006-03-17 0 14.80 14.80 14.85 14.35 14.95 3,593,000 53,046,250 14.764 0.578 0.578 0.580 0.560 0.584 92,011,035 0.5765 3.50%
2006-03-16 0 14.30 14.30 14.35 13.40 14.50 5,378,000 75,556,266 14.049 0.558 0.558 0.560 0.523 0.566 137,722,055 0.5486 7.12%
2006-03-15 0 13.35 13.35 13.45 13.15 13.45 1,856,000 24,680,450 13.298 0.521 0.521 0.525 0.514 0.525 47,529,218 0.5193 2.69%
2006-03-14 0 13.00 13.00 13.05 12.65 13.15 3,318,050 42,949,068 12.944 0.508 0.508 0.510 0.494 0.514 84,970,001 0.5055 3.17%
2006-03-13 0 12.60 12.55 12.60 12.50 12.80 581,000 7,318,700 12.597 0.492 0.490 0.492 0.488 0.500 14,878,489 0.4919 -1.18%
2006-03-10 0 12.75 12.70 12.75 12.70 12.90 1,462,000 18,753,800 12.827 0.498 0.496 0.498 0.496 0.504 37,439,503 0.5009 -1.16%
2006-03-09 0 12.90 12.85 12.90 12.80 13.00 454,000 5,840,400 12.864 0.504 0.502 0.504 0.500 0.508 11,626,220 0.5023 0.78%
2006-03-08 0 12.80 12.80 12.85 12.70 13.00 644,000 8,296,900 12.883 0.500 0.500 0.502 0.496 0.508 16,491,819 0.5031 -2.29%
2006-03-07 0 13.10 13.10 13.15 13.00 13.35 457,000 5,996,550 13.122 0.512 0.512 0.514 0.508 0.521 11,703,046 0.5124 -1.87%
2006-03-06 0 13.35 13.35 13.40 13.30 13.50 522,000 6,965,750 13.344 0.521 0.521 0.523 0.519 0.527 13,367,593 0.5211 -0.74%
2006-03-03 0 13.45 13.45 13.50 13.20 13.55 559,000 7,488,100 13.396 0.525 0.525 0.527 0.515 0.529 14,315,104 0.5231 -1.47%
2006-03-02 0 13.65 13.60 13.65 13.25 13.65 1,071,869 14,450,564 13.482 0.533 0.531 0.533 0.517 0.533 27,448,866 0.5265 3.41%
2006-03-01 0 13.20 13.15 13.20 12.65 13.20 447,000 5,828,900 13.040 0.515 0.514 0.515 0.494 0.515 11,446,961 0.5092 3.94%
2006-02-28 0 12.70 12.65 12.75 12.60 12.75 228,000 2,890,200 12.676 0.496 0.494 0.498 0.492 0.498 5,838,719 0.4950 -0.39%
2006-02-27 0 12.75 12.65 12.75 12.70 12.90 228,000 2,908,150 12.755 0.498 0.494 0.498 0.496 0.504 5,838,719 0.4981 -0.39%
2006-02-24 0 12.80 12.70 12.80 12.65 12.95 414,000 5,309,050 12.824 0.500 0.496 0.500 0.494 0.506 10,601,884 0.5008 0.39%
2006-02-23 0 12.75 12.70 12.75 12.50 13.10 517,000 6,577,950 12.723 0.498 0.496 0.498 0.488 0.512 13,239,550 0.4968 0.39%
2006-02-22 0 12.70 12.65 12.70 12.60 12.85 1,722,000 21,900,700 12.718 0.496 0.494 0.496 0.492 0.502 44,097,690 0.4966 -1.17%
2006-02-21 0 12.85 12.80 12.85 12.80 12.95 337,000 4,330,250 12.849 0.502 0.500 0.502 0.500 0.506 8,630,036 0.5018 0.00%
2006-02-20 0 12.85 12.85 12.90 12.80 13.00 344,000 4,430,200 12.878 0.502 0.502 0.504 0.500 0.508 8,809,295 0.5029 0.00%
2006-02-17 0 12.85 12.80 12.85 12.80 13.10 904,000 11,636,250 12.872 0.502 0.500 0.502 0.500 0.512 23,150,007 0.5026 -0.39%
2006-02-16 0 12.90 12.85 12.90 12.85 13.25 848,000 11,018,550 12.994 0.504 0.502 0.504 0.502 0.517 21,715,936 0.5074 0.39%
2006-02-15 0 12.85 12.85 12.90 12.85 13.15 887,100 11,492,650 12.955 0.502 0.502 0.504 0.502 0.514 22,717,225 0.5059 0.00%
2006-02-14 0 12.85 12.85 12.90 12.55 13.30 1,072,000 13,830,750 12.902 0.502 0.502 0.504 0.490 0.519 27,452,221 0.5038 -4.10%
2006-02-13 0 13.40 13.35 13.40 13.25 13.75 402,000 5,379,900 13.383 0.523 0.521 0.523 0.517 0.537 10,294,583 0.5226 -2.55%
2006-02-10 0 13.75 13.75 13.85 13.60 14.20 1,346,000 18,892,300 14.036 0.537 0.537 0.541 0.531 0.555 34,468,926 0.5481 -2.48%
2006-02-09 0 14.10 14.05 14.10 14.05 14.35 4,363,000 61,784,850 14.161 0.551 0.549 0.551 0.549 0.560 111,729,514 0.5530 -0.70%
2006-02-08 0 14.20 14.20 14.25 14.00 14.30 1,690,000 24,014,450 14.210 0.555 0.555 0.556 0.547 0.558 43,278,221 0.5549 0.35%
2006-02-07 0 14.15 14.15 14.25 14.05 14.80 3,477,000 49,679,150 14.288 0.553 0.553 0.556 0.549 0.578 89,040,459 0.5579 1.07%
2006-02-06 0 14.00 13.95 14.00 13.30 14.10 1,938,000 26,903,400 13.882 0.547 0.545 0.547 0.519 0.551 49,629,108 0.5421 5.66%
2006-02-03 0 13.25 13.30 13.35 13.00 13.30 548,000 7,216,500 13.169 0.517 0.519 0.521 0.508 0.519 14,033,411 0.5142 0.00%
2006-02-02 0 13.25 13.25 13.30 12.95 13.40 1,942,000 25,724,900 13.247 0.517 0.517 0.519 0.506 0.523 49,731,542 0.5173 2.71%
2006-02-01 0 12.90 12.85 12.95 12.85 13.50 1,321,000 17,210,950 13.029 0.504 0.502 0.506 0.502 0.527 33,828,716 0.5088 -1.90%
2006-01-27 0 13.15 13.15 13.20 12.75 13.35 3,312,000 43,416,900 13.109 0.514 0.514 0.515 0.498 0.521 84,815,070 0.5119 4.37%
2006-01-26 0 12.60 12.55 12.60 12.50 13.00 4,930,000 61,875,350 12.551 0.492 0.490 0.492 0.488 0.508 126,249,485 0.4901 1.20%
2006-01-25 0 12.45 12.45 12.50 11.30 12.90 7,709,100 93,137,370 12.081 0.486 0.486 0.488 0.441 0.504 197,417,831 0.4718 11.16%
2006-01-24 0 11.20 11.20 11.25 11.15 11.50 1,901,000 21,367,300 11.240 0.437 0.437 0.439 0.435 0.449 48,681,597 0.4389 -0.44%
2006-01-23 0 11.25 11.25 11.30 10.95 11.90 3,054,000 34,643,150 11.344 0.439 0.439 0.441 0.428 0.465 78,208,099 0.4430 -5.86%
2006-01-20 0 11.95 11.90 11.95 11.70 12.80 4,703,600 57,005,195 12.119 0.467 0.465 0.467 0.457 0.500 120,451,740 0.4733 -7.72%
2006-01-19 0 12.95 12.90 12.95 11.65 13.35 3,756,210 48,087,304 12.802 0.506 0.504 0.506 0.455 0.521 96,190,584 0.4999 -1.89%
2006-01-18 1 - - - - - 0 0 - 0.515 - - - - 0 - 0.00%
2006-01-17 1 - - - - - 0 0 - 0.515 - - - - 0 - 0.00%
2006-01-16 1 - - - - - 0 0 - 0.515 - - - - 0 - 0.00%
2006-01-13 0 13.20 13.15 13.20 13.10 14.80 6,616,000 89,540,556 13.534 0.515 0.514 0.515 0.512 0.578 169,425,273 0.5285 -11.71%
2006-01-12 0 14.95 14.70 14.95 14.80 15.60 1,383,000 21,096,900 15.254 0.584 0.574 0.584 0.578 0.609 35,416,438 0.5957 -0.33%
2006-01-11 0 15.00 15.00 15.20 15.00 15.55 928,000 14,253,646 15.360 0.586 0.586 0.594 0.586 0.607 23,764,609 0.5998 -2.28%
2006-01-10 0 15.35 15.35 15.40 15.00 15.80 2,800,100 42,918,988 15.328 0.599 0.599 0.601 0.586 0.617 71,706,123 0.5985 -1.60%
2006-01-09 0 15.60 15.55 15.70 14.75 15.65 2,464,000 37,367,071 15.165 0.609 0.607 0.613 0.576 0.611 63,099,134 0.5922 5.41%
2006-01-06 0 14.80 14.80 14.85 14.65 14.85 2,324,500 34,342,650 14.774 0.578 0.578 0.580 0.572 0.580 59,526,760 0.5769 1.37%
2006-01-05 0 14.60 14.45 14.75 14.15 15.00 3,058,000 44,932,850 14.694 0.570 0.564 0.576 0.553 0.586 78,310,533 0.5738 3.91%
2006-01-04 0 14.05 14.10 14.20 13.50 14.20 1,399,000 19,507,600 13.944 0.549 0.551 0.555 0.527 0.555 35,826,172 0.5445 5.64%
2006-01-03 0 13.30 13.30 13.40 13.20 13.45 221,000 2,951,650 13.356 0.519 0.519 0.523 0.515 0.525 5,659,460 0.5215 1.53%
2005-12-30 0 13.10 13.00 13.05 13.00 13.15 444,000 5,803,950 13.072 0.512 0.508 0.510 0.508 0.514 11,370,136 0.5105 -0.38%
2005-12-29 0 13.15 13.10 13.15 12.95 13.40 869,000 11,385,450 13.102 0.514 0.512 0.514 0.506 0.523 22,253,713 0.5116 -0.75%
2005-12-28 0 13.25 13.20 13.30 13.10 13.60 783,000 10,440,145 13.334 0.517 0.515 0.519 0.512 0.531 20,051,389 0.5207 -2.57%
2005-12-23 0 13.60 13.55 13.60 13.55 13.75 368,000 5,009,800 13.614 0.531 0.529 0.531 0.529 0.537 9,423,897 0.5316 -1.09%
2005-12-22 0 13.75 13.70 13.75 13.75 13.95 693,762 9,615,789 13.860 0.537 0.535 0.537 0.537 0.545 17,766,145 0.5412 -0.72%
2005-12-21 0 13.85 13.85 13.90 13.80 13.95 550,500 7,640,525 13.879 0.541 0.541 0.543 0.539 0.545 14,097,432 0.5420 1.84%
2005-12-20 0 13.60 13.60 13.65 13.55 13.95 960,000 13,174,300 13.723 0.531 0.531 0.533 0.529 0.545 24,584,078 0.5359 0.37%
2005-12-19 0 13.55 13.55 13.60 13.40 14.20 1,865,000 25,689,150 13.774 0.529 0.529 0.531 0.523 0.555 47,759,694 0.5379 -5.57%
2005-12-16 0 14.35 14.25 14.30 14.25 17.05 4,565,000 70,271,700 15.394 0.560 0.556 0.558 0.556 0.666 116,902,414 0.6011 -15.84%
2005-12-15 0 17.05 17.00 17.05 16.30 17.10 455,790 7,715,220 16.927 0.666 0.664 0.666 0.637 0.668 11,672,059 0.6610 2.10%
2005-12-14 0 16.70 16.70 16.90 16.50 17.00 320,000 5,329,700 16.655 0.652 0.652 0.660 0.644 0.664 8,194,693 0.6504 -1.18%
2005-12-13 0 16.90 16.90 17.15 16.60 17.25 379,000 6,453,900 17.029 0.660 0.660 0.670 0.648 0.674 9,705,589 0.6650 -0.59%
2005-12-12 0 17.00 17.00 17.05 16.65 17.30 221,000 3,742,100 16.933 0.664 0.664 0.666 0.650 0.676 5,659,460 0.6612 -2.02%
2005-12-09 0 17.35 17.35 17.45 17.30 17.45 142,000 2,470,900 17.401 0.678 0.678 0.681 0.676 0.681 3,636,395 0.6795 0.29%
2005-12-08 0 17.30 17.30 17.50 16.90 17.30 356,000 6,064,150 17.034 0.676 0.676 0.683 0.660 0.676 9,116,596 0.6652 -0.29%
2005-12-07 0 17.35 17.25 17.35 17.20 17.85 1,257,000 22,106,700 17.587 0.678 0.674 0.678 0.672 0.697 32,189,778 0.6868 -2.80%
2005-12-06 0 17.85 17.85 17.90 17.50 18.30 492,000 8,780,100 17.846 0.697 0.697 0.699 0.683 0.715 12,599,340 0.6969 -1.65%
2005-12-05 0 18.15 18.15 18.20 17.80 18.15 750,000 13,500,300 18.000 0.709 0.709 0.711 0.695 0.709 19,206,311 0.7029 1.97%
2005-12-02 0 17.80 17.75 17.85 17.40 17.90 1,222,000 21,213,445 17.360 0.695 0.693 0.697 0.679 0.699 31,293,483 0.6779 3.49%
2005-12-01 0 17.20 17.05 17.20 16.60 17.30 987,000 16,864,850 17.087 0.672 0.666 0.672 0.648 0.676 25,275,505 0.6672 2.08%
2005-11-30 0 16.85 16.80 16.90 16.50 17.20 1,382,000 23,360,750 16.904 0.658 0.656 0.660 0.644 0.672 35,390,829 0.6601 2.74%
2005-11-29 0 16.40 16.40 16.55 16.30 16.60 536,000 8,807,900 16.433 0.640 0.640 0.646 0.637 0.648 13,726,110 0.6417 -1.80%
2005-11-28 0 16.70 16.65 16.70 16.15 16.75 920,000 15,272,350 16.600 0.652 0.650 0.652 0.631 0.654 23,559,742 0.6482 3.73%
2005-11-25 0 16.10 16.15 16.20 15.40 16.20 609,000 9,522,200 15.636 0.629 0.631 0.633 0.601 0.633 15,595,525 0.6106 3.54%
2005-11-24 0 15.55 15.50 15.55 15.40 15.60 1,331,000 20,600,686 15.478 0.607 0.605 0.607 0.601 0.609 34,084,800 0.6044 0.97%
2005-11-23 0 15.40 15.45 15.50 15.15 15.65 834,600 12,886,888 15.441 0.601 0.603 0.605 0.592 0.611 21,372,783 0.6030 -1.28%
2005-11-22 0 15.60 15.50 15.60 15.00 15.65 1,404,000 21,695,750 15.453 0.609 0.605 0.609 0.586 0.611 35,954,214 0.6034 5.41%
2005-11-21 0 14.80 14.75 14.95 14.60 15.00 611,000 8,993,600 14.719 0.578 0.576 0.584 0.570 0.586 15,646,741 0.5748 1.72%
2005-11-18 0 14.55 14.55 14.60 14.55 14.75 372,000 5,435,050 14.610 0.568 0.568 0.570 0.568 0.576 9,526,330 0.5705 -0.34%
2005-11-17 0 14.60 14.55 14.60 14.45 14.65 679,000 9,881,450 14.553 0.570 0.568 0.570 0.564 0.572 17,388,114 0.5683 0.69%
2005-11-16 0 14.50 14.45 14.50 14.50 14.85 2,708,000 39,491,100 14.583 0.566 0.564 0.566 0.566 0.580 69,347,587 0.5695 -2.03%
2005-11-15 0 14.80 14.75 14.80 14.30 14.85 644,000 9,417,200 14.623 0.578 0.576 0.578 0.558 0.580 16,491,819 0.5710 3.50%
2005-11-14 0 14.30 14.25 14.40 14.25 14.30 167,000 2,386,650 14.291 0.558 0.556 0.562 0.556 0.558 4,276,605 0.5581 0.35%
2005-11-11 0 14.25 14.25 14.35 14.20 14.50 480,000 6,863,950 14.300 0.556 0.556 0.560 0.555 0.566 12,292,039 0.5584 0.35%
2005-11-10 0 14.20 14.20 14.30 14.10 14.60 250,797 3,571,375 14.240 0.555 0.555 0.558 0.551 0.570 6,422,514 0.5561 -1.73%
2005-11-09 0 14.45 14.45 14.65 14.40 14.70 270,000 3,921,864 14.525 0.564 0.564 0.572 0.562 0.574 6,914,272 0.5672 -2.03%
2005-11-08 0 14.75 14.70 14.75 14.55 15.00 419,000 6,190,400 14.774 0.576 0.574 0.576 0.568 0.586 10,729,926 0.5769 -1.01%
2005-11-07 0 14.90 14.90 14.95 14.90 15.00 2,326,000 34,775,450 14.951 0.582 0.582 0.584 0.582 0.586 59,565,173 0.5838 -0.67%
2005-11-04 0 15.00 14.95 15.05 15.00 15.35 2,145,000 32,756,550 15.271 0.586 0.584 0.588 0.586 0.599 54,930,050 0.5963 0.00%
2005-11-03 0 15.00 15.00 15.05 14.95 15.55 770,000 11,589,875 15.052 0.586 0.586 0.588 0.584 0.607 19,718,479 0.5878 -3.54%
2005-11-02 0 15.55 15.50 15.60 15.15 15.60 764,000 11,617,543 15.206 0.607 0.605 0.609 0.592 0.609 19,564,829 0.5938 3.67%
2005-11-01 0 15.00 15.00 15.10 14.90 15.20 737,000 10,989,860 14.912 0.586 0.586 0.590 0.582 0.594 18,873,402 0.5823 1.35%
2005-10-31 0 14.80 14.80 14.85 14.60 14.85 160,000 2,352,050 14.700 0.578 0.578 0.580 0.570 0.580 4,097,346 0.5740 1.72%
2005-10-28 0 14.55 14.55 14.65 14.15 14.65 737,000 10,702,900 14.522 0.568 0.568 0.572 0.553 0.572 18,873,402 0.5671 -1.02%
2005-10-27 0 14.70 14.70 14.80 14.00 14.85 836,000 12,193,600 14.586 0.574 0.574 0.578 0.547 0.580 21,408,635 0.5696 5.00%
2005-10-26 0 14.00 13.90 14.10 13.70 14.10 1,175,000 16,265,700 13.843 0.547 0.543 0.551 0.535 0.551 30,089,887 0.5406 2.19%
2005-10-25 0 13.70 13.70 13.80 13.50 14.85 1,045,000 14,744,750 14.110 0.535 0.535 0.539 0.527 0.580 26,760,794 0.5510 -6.80%
2005-10-24 0 14.70 14.60 14.80 14.55 14.95 184,000 2,711,000 14.734 0.574 0.570 0.578 0.568 0.584 4,711,948 0.5753 -1.67%
2005-10-21 0 14.95 14.85 14.95 14.85 15.10 256,000 3,879,950 15.156 0.584 0.580 0.584 0.580 0.590 6,555,754 0.5918 -1.64%
2005-10-20 0 15.20 15.15 15.20 15.15 15.75 152,000 2,337,000 15.375 0.594 0.592 0.594 0.592 0.615 3,892,479 0.6004 -1.94%
2005-10-19 0 15.50 15.50 15.55 14.60 15.50 1,317,500 19,689,800 14.945 0.605 0.605 0.607 0.570 0.605 33,739,087 0.5836 4.73%
2005-10-18 0 14.80 14.80 14.95 14.65 14.90 636,000 9,401,350 14.782 0.578 0.578 0.584 0.572 0.582 16,286,952 0.5772 1.02%
2005-10-17 0 14.65 14.65 14.80 14.40 15.30 988,000 14,569,700 14.747 0.572 0.572 0.578 0.562 0.597 25,301,114 0.5759 -2.66%
2005-10-14 0 15.05 15.05 15.10 14.90 15.85 1,250,000 18,781,037 15.025 0.588 0.588 0.590 0.582 0.619 32,010,519 0.5867 -5.35%
2005-10-13 0 15.90 15.85 15.95 15.80 16.45 237,000 3,802,200 16.043 0.621 0.619 0.623 0.617 0.642 6,069,194 0.6265 -3.05%
2005-10-12 0 16.40 16.35 16.40 16.30 16.75 361,000 5,951,150 16.485 0.640 0.638 0.640 0.637 0.654 9,244,638 0.6437 0.00%
2005-10-10 0 16.40 16.35 16.45 16.35 16.60 119,000 1,952,800 16.410 0.640 0.638 0.642 0.638 0.648 3,047,401 0.6408 -1.20%
2005-10-07 0 16.60 16.45 16.70 16.30 16.60 344,000 5,638,950 16.392 0.648 0.642 0.652 0.637 0.648 8,809,295 0.6401 0.00%
2005-10-06 0 16.60 16.50 16.70 16.30 16.70 368,559 6,133,314 16.641 0.648 0.644 0.652 0.637 0.652 9,438,212 0.6498 -1.19%
2005-10-05 0 16.80 16.80 16.90 16.80 17.05 351,000 5,939,848 16.923 0.656 0.656 0.660 0.656 0.666 8,988,554 0.6608 -0.59%
2005-10-04 0 16.90 16.90 17.05 16.85 17.35 854,000 14,454,000 16.925 0.660 0.660 0.666 0.658 0.678 21,869,586 0.6609 -2.31%
2005-10-03 0 17.30 17.10 17.30 17.05 17.50 359,341 6,192,955 17.234 0.676 0.668 0.676 0.666 0.683 9,202,153 0.6730 0.29%
2005-09-30 0 17.25 17.15 17.45 17.10 18.15 991,000 17,307,961 17.465 0.674 0.670 0.681 0.668 0.709 25,377,939 0.6820 -2.54%
2005-09-29 0 17.70 17.65 17.70 16.85 17.70 1,215,900 20,874,658 17.168 0.691 0.689 0.691 0.658 0.691 31,137,272 0.6704 4.42%
2005-09-28 0 16.95 16.95 17.00 16.90 17.60 1,511,000 25,903,731 17.143 0.662 0.662 0.664 0.660 0.687 38,694,315 0.6694 -1.17%
2005-09-27 0 17.15 17.05 17.15 16.80 17.95 885,000 15,317,700 17.308 0.670 0.666 0.670 0.656 0.701 22,663,447 0.6759 -3.65%
2005-09-26 0 17.80 17.75 17.80 17.70 18.55 875,000 15,767,200 18.020 0.695 0.693 0.695 0.691 0.724 22,407,363 0.7037 -4.30%
2005-09-23 0 18.60 18.55 18.60 18.50 18.60 376,000 6,972,950 18.545 0.726 0.724 0.726 0.722 0.726 9,628,764 0.7242 0.27%
2005-09-22 0 18.55 18.55 18.60 18.40 18.65 471,000 8,730,600 18.536 0.724 0.724 0.726 0.719 0.728 12,061,563 0.7238 -0.54%
2005-09-21 0 18.65 18.60 18.65 18.40 18.65 298,000 5,522,800 18.533 0.728 0.726 0.728 0.719 0.728 7,631,308 0.7237 0.00%
2005-09-20 0 18.65 18.65 18.70 18.45 19.15 505,000 9,434,100 18.681 0.728 0.728 0.730 0.720 0.748 12,932,250 0.7295 -0.80%
2005-09-16 0 18.80 18.75 18.85 18.70 18.95 355,000 6,670,800 18.791 0.734 0.732 0.736 0.730 0.740 9,090,987 0.7338 -0.53%
2005-09-15 0 18.90 18.85 18.95 18.50 18.95 456,000 8,506,400 18.654 0.738 0.736 0.740 0.722 0.740 11,677,437 0.7284 3.00%
2005-09-14 0 18.35 18.25 18.35 18.25 18.35 162,000 2,964,850 18.302 0.717 0.713 0.717 0.713 0.717 4,148,563 0.7147 0.00%
2005-09-13 0 18.35 18.25 18.35 18.25 18.35 214,000 3,916,350 18.301 0.717 0.713 0.717 0.713 0.717 5,480,201 0.7146 0.55%
2005-09-12 0 18.25 18.25 18.30 18.15 18.50 3,720,500 67,909,390 18.253 0.713 0.713 0.715 0.709 0.722 95,276,108 0.7128 0.00%
2005-09-09 0 18.25 18.25 18.30 18.20 18.30 1,398,000 25,431,234 18.191 0.713 0.713 0.715 0.711 0.715 35,800,564 0.7104 0.83%
2005-09-08 0 18.10 18.10 18.15 18.00 18.20 152,000 2,752,650 18.110 0.707 0.707 0.709 0.703 0.711 3,892,479 0.7072 0.32%
2005-09-07 0 18.20 18.00 18.25 17.95 18.25 866,000 15,639,550 18.060 0.705 0.697 0.706 0.695 0.706 22,371,470 0.6991 1.68%
2005-09-06 0 17.90 17.90 18.20 17.70 18.05 367,000 6,558,650 17.871 0.693 0.693 0.705 0.685 0.699 9,480,750 0.6918 0.28%
2005-09-05 0 17.85 17.85 18.00 17.80 18.20 702,000 12,625,900 17.986 0.691 0.691 0.697 0.689 0.705 18,134,841 0.6962 0.85%
2005-09-02 0 17.70 17.60 17.70 17.60 18.85 1,322,000 24,000,650 18.155 0.685 0.681 0.685 0.681 0.730 34,151,366 0.7028 -6.10%
2005-09-01 0 18.85 18.85 18.90 18.75 19.25 898,000 16,989,450 18.919 0.730 0.730 0.732 0.726 0.745 23,198,129 0.7324 -1.57%
2005-08-31 0 19.15 19.05 19.15 18.80 19.25 975,000 18,522,200 18.997 0.741 0.737 0.741 0.728 0.745 25,187,278 0.7354 1.59%
2005-08-30 0 18.85 18.80 18.90 18.75 19.10 282,000 5,317,400 18.856 0.730 0.728 0.732 0.726 0.739 7,284,936 0.7299 0.80%
2005-08-29 0 18.70 18.65 18.75 18.50 19.60 499,000 9,415,500 18.869 0.724 0.722 0.726 0.716 0.759 12,890,720 0.7304 -3.86%
2005-08-26 0 19.45 19.35 19.45 18.45 19.50 637,000 12,142,050 19.061 0.753 0.749 0.753 0.714 0.755 16,455,689 0.7379 6.58%
2005-08-25 0 18.25 18.25 18.30 18.10 18.65 552,131 10,119,871 18.329 0.706 0.706 0.708 0.701 0.722 14,263,259 0.7095 -2.14%
2005-08-24 0 18.65 18.65 18.70 18.50 19.45 518,000 9,715,450 18.756 0.722 0.722 0.724 0.716 0.753 13,381,549 0.7260 -4.85%
2005-08-23 0 19.60 19.55 19.60 19.45 20.10 320,950 6,296,393 19.618 0.759 0.757 0.759 0.753 0.778 8,291,135 0.7594 -2.73%
2005-08-22 0 20.15 20.15 20.20 20.00 20.20 219,000 4,393,410 20.061 0.780 0.780 0.782 0.774 0.782 5,657,450 0.7766 1.26%
2005-08-19 0 19.90 19.80 19.90 19.50 20.00 195,000 3,868,850 19.840 0.770 0.766 0.770 0.755 0.774 5,037,456 0.7680 -0.50%
2005-08-18 0 20.00 19.90 20.10 19.30 20.60 853,000 17,193,100 20.156 0.774 0.770 0.778 0.747 0.797 22,035,640 0.7802 -2.68%
2005-08-17 0 20.55 20.55 20.60 20.50 20.80 951,000 19,548,550 20.556 0.795 0.795 0.797 0.794 0.805 24,567,284 0.7957 -1.44%
2005-08-16 0 20.85 20.80 20.85 20.75 21.05 1,281,000 26,706,650 20.848 0.807 0.805 0.807 0.803 0.815 33,092,209 0.8070 -0.24%
2005-08-15 0 20.90 20.85 20.90 20.35 21.70 2,909,000 60,914,830 20.940 0.809 0.807 0.809 0.788 0.840 75,148,506 0.8106 -3.69%
2005-08-12 0 21.70 21.55 21.75 19.05 21.80 2,591,000 52,839,900 20.394 0.840 0.834 0.842 0.737 0.844 66,933,578 0.7894 16.67%
2005-08-11 1 - - - - - 0 0 - 0.720 - - - - 0 - 0.00%
2005-08-10 1 - - - - - 0 0 - 0.720 - - - - 0 - 0.00%
2005-08-09 1 - - - - - 0 0 - 0.720 - - - - 0 - 0.00%
2005-08-08 0 18.60 18.60 18.85 18.60 19.00 95,000 1,793,950 18.884 0.720 0.720 0.730 0.720 0.735 2,454,145 0.7310 -1.59%
2005-08-05 0 18.90 18.60 18.90 18.90 19.00 185,000 3,504,879 18.945 0.732 0.720 0.732 0.732 0.735 4,779,125 0.7334 -0.26%
2005-08-04 0 18.95 18.95 19.00 18.85 19.00 219,000 4,146,350 18.933 0.734 0.734 0.735 0.730 0.735 5,657,450 0.7329 -0.26%
2005-08-03 0 19.00 18.90 19.00 18.80 19.10 239,500 4,535,600 18.938 0.735 0.732 0.735 0.728 0.739 6,187,029 0.7331 0.53%
2005-08-02 0 18.90 18.85 18.95 18.90 19.00 734,000 13,907,600 18.948 0.732 0.730 0.734 0.732 0.735 18,961,500 0.7335 0.00%
2005-08-01 0 18.90 18.80 18.95 18.60 19.55 997,000 18,950,840 19.008 0.732 0.728 0.734 0.720 0.757 25,755,607 0.7358 0.80%
2005-07-29 0 18.75 18.70 18.80 18.50 18.75 632,000 11,788,950 18.653 0.726 0.724 0.728 0.716 0.726 16,326,523 0.7221 0.54%
2005-07-28 0 18.65 18.65 18.75 17.70 18.80 1,297,000 23,873,250 18.407 0.722 0.722 0.726 0.685 0.728 33,505,539 0.7125 4.48%
2005-07-27 0 17.85 17.80 17.85 17.60 18.15 1,104,000 19,746,050 17.886 0.691 0.689 0.691 0.681 0.703 28,519,749 0.6924 -0.56%
2005-07-26 0 17.95 17.90 18.00 17.80 18.40 1,378,000 24,907,311 18.075 0.695 0.693 0.697 0.689 0.712 35,598,020 0.6997 -1.37%
2005-07-25 0 18.20 18.20 18.25 18.15 18.45 524,000 9,554,700 18.234 0.705 0.705 0.706 0.703 0.714 13,536,548 0.7058 -0.82%
2005-07-22 0 18.35 18.30 18.45 18.35 19.00 321,000 5,943,435 18.515 0.710 0.708 0.714 0.710 0.735 8,292,427 0.7167 -2.13%
2005-07-21 0 18.75 18.75 18.85 18.75 19.45 388,300 7,412,220 19.089 0.726 0.726 0.730 0.726 0.753 10,030,995 0.7389 -3.85%
2005-07-20 0 19.50 19.45 19.50 19.25 19.90 1,359,000 26,847,550 19.755 0.755 0.753 0.755 0.745 0.770 35,107,191 0.7647 -1.76%
2005-07-19 0 19.85 19.80 19.85 19.45 20.00 617,500 12,238,000 19.819 0.768 0.766 0.768 0.753 0.774 15,951,943 0.7672 0.25%
2005-07-18 0 19.80 19.80 19.90 19.55 19.95 1,305,000 25,687,819 19.684 0.766 0.766 0.770 0.757 0.772 33,712,203 0.7620 1.28%
2005-07-15 0 19.55 19.55 19.60 18.90 19.80 1,753,000 33,812,144 19.288 0.757 0.757 0.759 0.732 0.766 45,285,435 0.7466 3.44%
2005-07-14 0 18.90 18.80 18.90 18.35 19.00 1,173,000 21,960,350 18.722 0.732 0.728 0.732 0.710 0.735 30,302,233 0.7247 3.00%
2005-07-13 0 18.35 18.30 18.35 17.85 19.30 2,027,000 37,043,700 18.275 0.710 0.708 0.710 0.691 0.747 52,363,706 0.7074 -4.43%
2005-07-12 0 19.20 19.20 19.30 19.15 19.50 554,000 10,670,984 19.262 0.743 0.743 0.747 0.741 0.755 14,311,541 0.7456 -0.52%
2005-07-11 0 19.30 19.25 19.30 19.10 20.00 1,122,000 21,755,580 19.390 0.747 0.745 0.747 0.739 0.774 28,984,745 0.7506 -3.26%
2005-07-08 0 19.95 19.95 20.00 19.85 20.95 969,000 19,794,545 20.428 0.772 0.772 0.774 0.768 0.811 25,032,280 0.7908 -4.77%
2005-07-07 0 20.95 20.95 21.00 20.65 22.40 952,000 20,162,126 21.179 0.811 0.811 0.813 0.799 0.867 24,593,117 0.8198 -6.89%
2005-07-06 0 22.50 22.50 22.55 22.45 22.55 254,345 5,733,628 22.543 0.871 0.871 0.873 0.869 0.873 6,570,521 0.8726 -0.22%
2005-07-05 0 22.55 22.55 22.65 22.45 22.80 363,000 8,203,550 22.599 0.873 0.873 0.877 0.869 0.883 9,377,418 0.8748 -1.31%
2005-07-04 0 22.85 22.80 22.85 22.70 23.00 433,400 9,903,790 22.851 0.885 0.883 0.885 0.879 0.890 11,196,068 0.8846 -0.65%
2005-06-30 0 23.00 22.60 23.00 22.50 23.20 567,000 12,978,150 22.889 0.890 0.875 0.890 0.871 0.898 14,647,371 0.8860 0.22%
2005-06-29 0 22.95 22.85 23.00 22.80 22.95 129,000 2,949,700 22.866 0.888 0.885 0.890 0.883 0.888 3,332,471 0.8851 0.22%
2005-06-28 0 22.90 22.85 22.95 22.70 22.95 288,000 6,591,100 22.886 0.886 0.885 0.888 0.879 0.888 7,439,935 0.8859 1.10%
2005-06-27 0 22.65 22.65 22.70 22.40 22.65 167,000 3,755,050 22.485 0.877 0.877 0.879 0.867 0.877 4,314,129 0.8704 1.34%
2005-06-24 0 22.35 22.35 22.40 22.20 22.45 218,000 4,867,850 22.330 0.865 0.865 0.867 0.859 0.869 5,631,617 0.8644 -1.54%
2005-06-23 0 22.70 22.70 22.85 22.60 22.80 8,000 181,550 22.694 0.879 0.879 0.885 0.875 0.883 206,665 0.8785 -1.30%
2005-06-22 0 23.00 22.80 23.00 22.95 23.10 233,000 5,359,000 23.000 0.890 0.883 0.890 0.888 0.894 6,019,114 0.8903 0.88%
2005-06-21 0 22.80 22.70 22.90 22.65 22.90 94,000 2,142,250 22.790 0.883 0.879 0.886 0.877 0.886 2,428,312 0.8822 -0.44%
2005-06-20 0 22.90 22.80 22.90 22.80 22.95 118,000 2,693,648 22.828 0.886 0.883 0.886 0.883 0.888 3,048,307 0.8837 1.10%
2005-06-17 0 22.65 22.65 22.70 22.40 22.70 492,000 11,106,900 22.575 0.877 0.877 0.879 0.867 0.879 12,709,888 0.8739 0.44%
2005-06-16 0 22.55 22.55 22.60 22.15 22.60 248,000 5,556,850 22.407 0.873 0.873 0.875 0.857 0.875 6,406,610 0.8674 2.04%
2005-06-15 0 22.10 22.10 22.40 22.00 22.50 389,000 8,627,150 22.178 0.855 0.855 0.867 0.852 0.871 10,049,078 0.8585 -0.67%
2005-06-14 0 22.25 22.15 22.25 22.15 23.15 733,000 16,493,348 22.501 0.861 0.857 0.861 0.857 0.896 18,935,667 0.8710 -3.26%
2005-06-13 0 23.00 22.90 23.00 22.95 23.20 486,000 11,200,750 23.047 0.890 0.886 0.890 0.888 0.898 12,554,890 0.8921 -0.43%
2005-06-10 0 23.10 23.05 23.20 23.00 23.80 421,000 9,895,780 23.505 0.894 0.892 0.898 0.890 0.921 10,875,738 0.9099 -2.94%
2005-06-09 0 23.80 23.75 23.80 23.80 24.00 201,000 4,809,650 23.929 0.921 0.919 0.921 0.921 0.929 5,192,454 0.9263 -0.42%
2005-06-08 0 23.90 23.90 24.00 23.90 24.00 292,400 7,006,670 23.963 0.925 0.925 0.929 0.925 0.929 7,553,600 0.9276 -0.42%
2005-06-07 0 24.00 23.90 24.20 23.75 24.50 937,000 22,497,202 24.010 0.929 0.925 0.937 0.919 0.948 24,205,620 0.9294 0.00%
2005-06-06 0 24.00 24.00 24.05 23.80 24.05 457,000 10,965,350 23.994 0.929 0.929 0.931 0.921 0.931 11,805,730 0.9288 0.42%
2005-06-03 0 23.90 23.90 24.40 23.75 24.40 675,420 16,181,030 23.957 0.925 0.925 0.945 0.919 0.945 17,448,197 0.9274 -2.05%
2005-06-02 0 24.40 24.20 24.40 24.35 24.85 540,000 13,315,150 24.658 0.945 0.937 0.945 0.943 0.962 13,949,877 0.9545 -0.20%
2005-06-01 0 24.45 24.45 24.50 24.30 24.60 501,000 12,297,650 24.546 0.946 0.946 0.948 0.941 0.952 12,942,386 0.9502 -1.01%
2005-05-31 0 24.70 24.65 24.75 23.70 24.75 2,212,000 53,921,357 24.377 0.956 0.954 0.958 0.917 0.958 57,142,831 0.9436 4.88%
2005-05-30 0 23.55 23.50 23.55 23.50 23.85 765,000 18,029,403 23.568 0.912 0.910 0.912 0.910 0.923 19,762,326 0.9123 -0.63%
2005-05-27 0 23.70 23.55 23.75 23.40 23.80 282,000 6,632,100 23.518 0.917 0.912 0.919 0.906 0.921 7,284,936 0.9104 0.21%
2005-05-26 0 23.65 23.65 23.70 22.10 23.75 2,184,000 50,710,200 23.219 0.915 0.915 0.917 0.855 0.919 56,419,504 0.8988 7.01%
2005-05-25 0 22.10 22.10 22.15 21.15 23.00 5,272,000 114,711,700 21.759 0.855 0.855 0.857 0.819 0.890 136,192,136 0.8423 -3.70%
2005-05-24 0 22.95 22.70 22.95 22.00 25.10 2,685,000 62,027,542 23.102 0.888 0.879 0.888 0.852 0.972 69,361,890 0.8943 -8.93%
2005-05-23 0 25.20 25.00 25.20 25.00 25.75 171,000 4,296,100 25.123 0.975 0.968 0.975 0.968 0.997 4,417,461 0.9725 -2.33%
2005-05-20 0 25.80 25.35 25.80 25.00 25.80 235,000 5,989,800 25.489 0.999 0.981 0.999 0.968 0.999 6,070,780 0.9867 2.38%
2005-05-19 0 25.20 25.15 25.20 25.10 25.20 193,162 4,863,768 25.180 0.975 0.974 0.975 0.972 0.975 4,989,974 0.9747 -0.98%
2005-05-18 0 25.45 25.40 25.50 25.10 25.85 576,000 14,616,950 25.377 0.985 0.983 0.987 0.972 1.001 14,879,869 0.9823 -0.20%
2005-05-17 0 25.50 25.40 25.50 24.65 25.50 415,000 10,338,100 24.911 0.987 0.983 0.987 0.954 0.987 10,720,739 0.9643 1.59%
2005-05-13 0 25.10 25.05 25.20 24.80 25.10 638,000 15,947,800 24.997 0.972 0.970 0.975 0.960 0.972 16,481,522 0.9676 0.40%
2005-05-12 0 25.00 24.85 25.00 24.70 25.20 149,000 3,716,800 24.945 0.968 0.962 0.968 0.956 0.975 3,849,133 0.9656 0.00%
2005-05-11 0 25.00 24.80 25.00 24.35 25.70 1,448,900 35,860,810 24.750 0.968 0.960 0.968 0.943 0.995 37,429,587 0.9581 -2.72%
2005-05-10 0 25.70 25.65 25.70 25.60 26.70 432,896 11,270,694 26.036 0.995 0.993 0.995 0.991 1.034 11,183,048 1.0078 -3.75%
2005-05-09 0 26.70 26.70 26.80 26.70 26.95 165,000 4,432,025 26.861 1.034 1.034 1.037 1.034 1.043 4,262,463 1.0398 -1.11%
2005-05-06 0 27.00 26.95 27.60 26.80 27.50 370,000 9,999,550 27.026 1.045 1.043 1.068 1.037 1.065 9,558,249 1.0462 -2.17%
2005-05-05 0 27.60 27.55 27.60 27.40 27.60 55,000 1,512,600 27.502 1.068 1.066 1.068 1.061 1.068 1,420,821 1.0646 0.36%
2005-05-04 0 27.50 27.40 27.50 27.30 27.50 51,000 1,402,200 27.494 1.065 1.061 1.065 1.057 1.065 1,317,488 1.0643 0.36%
2005-05-03 0 27.40 27.40 27.50 27.05 27.50 20,000 547,300 27.365 1.061 1.061 1.065 1.047 1.065 516,662 1.0593 1.48%
2005-04-29 0 27.00 27.00 27.40 26.55 27.00 21,000 560,650 26.698 1.045 1.045 1.061 1.028 1.045 542,495 1.0335 1.69%
2005-04-28 0 26.55 26.55 26.95 26.50 27.00 743,000 19,776,450 26.617 1.028 1.028 1.043 1.026 1.045 19,193,998 1.0303 -0.56%
2005-04-27 0 26.70 26.65 26.70 26.65 27.00 417,000 11,141,150 26.717 1.034 1.032 1.034 1.032 1.045 10,772,405 1.0342 -1.11%
2005-04-26 0 27.00 27.00 27.30 26.50 27.50 256,000 6,893,200 26.927 1.045 1.045 1.057 1.026 1.065 6,613,275 1.0423 -0.37%
2005-04-25 0 27.10 27.05 27.20 27.00 27.70 673,000 18,189,000 27.027 1.049 1.047 1.053 1.045 1.072 17,385,680 1.0462 -1.66%
2005-04-22 0 27.70 27.50 27.70 27.70 27.70 50,000 1,385,000 27.700 1.067 1.059 1.067 1.067 1.067 1,298,278 1.0668 0.73%
2005-04-21 0 27.50 27.50 27.80 27.35 27.80 428,000 11,769,200 27.498 1.059 1.059 1.071 1.053 1.071 11,113,259 1.0590 -0.18%
2005-04-20 0 27.55 27.55 27.60 27.45 27.85 171,000 4,720,250 27.604 1.061 1.061 1.063 1.057 1.073 4,440,111 1.0631 -0.54%
2005-04-19 0 27.70 27.65 27.70 26.95 28.00 129,000 3,576,000 27.721 1.067 1.065 1.067 1.038 1.078 3,349,557 1.0676 2.78%
2005-04-18 0 26.95 26.95 27.00 26.80 27.35 213,000 5,743,750 26.966 1.038 1.038 1.040 1.032 1.053 5,530,664 1.0385 -3.06%
2005-04-15 0 27.80 27.80 28.00 27.55 27.95 120,000 3,331,750 27.765 1.071 1.071 1.078 1.061 1.076 3,115,867 1.0693 -1.42%
2005-04-14 0 28.20 28.20 28.25 28.20 28.50 101,000 2,863,100 28.348 1.086 1.086 1.088 1.086 1.098 2,622,521 1.0917 -0.35%
2005-04-13 0 28.30 28.30 28.50 28.10 28.60 50,000 1,418,100 28.362 1.090 1.090 1.098 1.082 1.101 1,298,278 1.0923 0.71%
2005-04-12 0 28.10 28.00 28.20 27.90 28.50 108,200 3,045,290 28.145 1.082 1.078 1.086 1.075 1.098 2,809,473 1.0839 -1.40%
2005-04-11 0 28.50 28.45 28.50 28.25 28.95 285,000 8,146,900 28.586 1.098 1.096 1.098 1.088 1.115 7,400,184 1.1009 -1.38%
2005-04-08 0 28.90 28.90 28.95 28.05 28.90 974,000 27,708,500 28.448 1.113 1.113 1.115 1.080 1.113 25,290,454 1.0956 2.85%
2005-04-07 0 28.10 28.00 28.10 26.75 28.10 1,044,000 28,743,282 27.532 1.082 1.078 1.082 1.030 1.082 27,108,043 1.0603 2.55%
2005-04-06 0 27.40 27.40 27.45 26.75 27.50 516,000 14,116,850 27.358 1.055 1.055 1.057 1.030 1.059 13,398,228 1.0536 2.62%
2005-04-04 0 26.70 26.65 26.70 26.20 26.80 735,000 19,556,600 26.608 1.028 1.026 1.028 1.009 1.032 19,084,686 1.0247 1.91%
2005-04-01 0 26.20 26.15 26.25 26.00 26.50 246,000 6,441,300 26.184 1.009 1.007 1.011 1.001 1.021 6,387,527 1.0084 -1.50%
2005-03-31 0 26.60 26.00 26.70 26.50 26.85 741,000 19,789,450 26.706 1.024 1.001 1.028 1.021 1.034 19,240,479 1.0285 -0.93%
2005-03-30 0 26.85 26.80 26.90 26.65 27.00 476,000 12,789,650 26.869 1.034 1.032 1.036 1.026 1.040 12,359,606 1.0348 0.19%
2005-03-29 0 26.80 26.85 26.90 26.65 26.80 174,000 4,628,050 26.598 1.032 1.034 1.036 1.026 1.032 4,518,007 1.0244 1.13%
2005-03-24 0 26.50 26.45 26.60 25.25 26.70 1,024,000 27,088,646 26.454 1.021 1.019 1.024 0.972 1.028 26,588,732 1.0188 -0.93%
2005-03-23 0 26.75 26.65 26.75 25.45 27.25 780,000 20,868,850 26.755 1.030 1.026 1.030 0.980 1.049 20,253,136 1.0304 4.70%
2005-03-22 0 25.55 25.50 25.60 25.50 25.60 764,603 19,533,651 25.547 0.984 0.982 0.986 0.982 0.986 19,853,344 0.9839 -0.39%
2005-03-21 0 25.65 25.60 25.65 25.55 25.70 373,000 9,538,319 25.572 0.988 0.986 0.988 0.984 0.990 9,685,153 0.9848 0.59%
2005-03-18 0 25.50 25.05 25.65 25.15 25.80 634,000 16,175,700 25.514 0.982 0.965 0.988 0.969 0.994 16,462,164 0.9826 1.80%
2005-03-17 0 25.05 25.00 25.05 25.00 25.05 187,000 4,676,500 25.008 0.965 0.963 0.965 0.963 0.965 4,855,559 0.9631 0.20%
2005-03-16 0 25.00 25.00 25.05 24.80 25.20 432,000 10,847,998 25.111 0.963 0.963 0.965 0.955 0.971 11,217,121 0.9671 -0.40%
2005-03-15 0 25.10 25.10 25.20 25.00 25.80 1,105,000 27,918,750 25.266 0.967 0.967 0.971 0.963 0.994 28,691,942 0.9731 -2.71%
2005-03-14 0 25.80 25.75 25.85 25.60 26.15 241,000 6,226,650 25.837 0.994 0.992 0.996 0.986 1.007 6,257,700 0.9950 0.39%
2005-03-11 0 25.70 25.65 25.75 25.45 25.75 477,000 12,203,550 25.584 0.990 0.988 0.992 0.980 0.992 12,385,571 0.9853 0.98%
2005-03-10 0 25.45 25.35 25.40 25.35 25.70 1,355,200 34,541,088 25.488 0.980 0.976 0.978 0.976 0.990 35,188,525 0.9816 -0.97%
2005-03-09 0 25.70 25.60 25.80 25.45 25.80 607,400 15,493,240 25.507 0.990 0.986 0.994 0.980 0.994 15,771,480 0.9824 -0.39%
2005-03-08 0 25.80 25.80 25.95 25.60 25.95 152,000 3,925,300 25.824 0.994 0.994 0.999 0.986 0.999 3,946,765 0.9946 0.00%
2005-03-07 0 25.80 25.70 25.80 25.95 26.00 2,000 51,950 25.975 0.994 0.990 0.994 0.999 1.001 51,931 1.0004 0.19%
2005-03-04 0 25.75 25.75 25.80 25.70 25.95 259,000 6,686,950 25.818 0.992 0.992 0.994 0.990 0.999 6,725,080 0.9943 -0.19%
2005-03-03 0 25.80 25.75 25.80 25.75 25.85 155,000 3,999,050 25.800 0.994 0.992 0.994 0.992 0.996 4,024,662 0.9936 0.00%
2005-03-02 0 25.80 25.80 25.90 25.80 26.00 211,000 5,470,050 25.924 0.994 0.994 0.997 0.994 1.001 5,478,733 0.9984 -0.77%
2005-03-01 0 26.00 26.00 26.05 25.90 26.05 377,000 9,790,500 25.969 1.001 1.001 1.003 0.997 1.003 9,789,016 1.0002 0.19%
2005-02-28 0 25.95 25.85 25.95 25.85 26.20 500,000 13,000,650 26.001 0.999 0.996 0.999 0.996 1.009 12,982,779 1.0014 0.00%
2005-02-25 0 25.95 25.95 26.00 25.70 25.95 174,000 4,497,644 25.849 0.999 0.999 1.001 0.990 0.999 4,518,007 0.9955 1.37%
2005-02-24 0 25.60 25.60 25.65 25.30 26.05 222,000 5,674,600 25.561 0.986 0.986 0.988 0.974 1.003 5,764,354 0.9844 1.19%
2005-02-23 0 25.30 25.30 25.40 25.30 26.10 308,000 7,833,450 25.433 0.974 0.974 0.978 0.974 1.005 7,997,392 0.9795 -3.44%
2005-02-22 0 26.20 26.05 26.20 26.00 26.35 127,000 3,324,300 26.176 1.009 1.003 1.009 1.001 1.015 3,297,626 1.0081 0.19%
2005-02-21 0 26.15 26.00 26.25 25.90 26.35 129,000 3,372,750 26.145 1.007 1.001 1.011 0.997 1.015 3,349,557 1.0069 2.35%
2005-02-18 0 25.55 25.50 25.55 25.40 25.60 211,000 5,385,500 25.524 0.984 0.982 0.984 0.978 0.986 5,478,733 0.9830 -0.97%
2005-02-17 0 25.80 25.70 25.80 25.50 27.20 688,000 17,861,700 25.962 0.994 0.990 0.994 0.982 1.048 17,864,304 0.9999 -4.44%
2005-02-16 0 27.00 27.10 27.30 27.00 28.00 84,800 2,317,350 27.327 1.040 1.044 1.051 1.040 1.078 2,201,879 1.0524 -1.46%
2005-02-15 0 27.40 27.40 28.00 27.30 28.35 437,000 12,138,318 27.776 1.055 1.055 1.078 1.051 1.092 11,346,949 1.0697 -0.36%
2005-02-14 0 27.50 27.35 27.50 26.40 27.50 86,000 2,327,000 27.058 1.059 1.053 1.059 1.017 1.059 2,233,038 1.0421 5.36%
2005-02-08 0 26.10 25.90 26.15 - - 3,908 101,608 26.000 1.005 0.997 1.007 - - 101,473 1.0013 0.00%
2005-02-07 0 26.10 26.10 26.25 26.00 26.50 183,000 4,805,150 26.258 1.005 1.005 1.011 1.001 1.021 4,751,697 1.0112 0.00%
2005-02-04 0 26.10 26.00 26.15 26.00 26.20 527,000 13,892,500 26.361 1.005 1.001 1.007 1.001 1.009 13,683,849 1.0152 -0.76%
2005-02-03 0 26.30 26.30 26.50 26.20 26.70 1,093,055 28,737,858 26.291 1.013 1.013 1.021 1.009 1.028 28,381,784 1.0125 -2.23%
2005-02-02 0 26.90 26.80 27.00 24.50 27.00 1,339,000 34,375,784 25.673 1.036 1.032 1.040 0.944 1.040 34,767,883 0.9887 9.35%
2005-02-01 0 24.60 24.60 24.70 24.30 24.65 1,318,000 32,272,900 24.486 0.947 0.947 0.951 0.936 0.949 34,222,606 0.9430 0.61%
2005-01-31 0 24.45 24.30 24.45 24.00 24.70 747,000 18,257,350 24.441 0.942 0.936 0.942 0.924 0.951 19,396,272 0.9413 3.16%
2005-01-28 0 23.70 23.70 23.80 23.05 23.70 647,000 14,934,605 23.083 0.913 0.913 0.917 0.888 0.913 16,799,716 0.8890 3.04%
2005-01-27 0 23.00 22.95 23.00 22.95 23.20 177,000 4,053,510 22.901 0.886 0.884 0.886 0.884 0.893 4,595,904 0.8820 2.00%
2005-01-26 0 22.55 22.55 22.65 22.50 22.65 131,000 2,958,850 22.587 0.868 0.868 0.872 0.867 0.872 3,401,488 0.8699 -0.66%
2005-01-25 0 22.70 22.70 22.75 22.35 23.05 936,000 21,268,100 22.722 0.874 0.874 0.876 0.861 0.888 24,303,763 0.8751 0.00%
2005-01-24 0 22.70 22.70 22.75 22.60 23.65 723,000 16,788,850 23.221 0.874 0.874 0.876 0.870 0.911 18,773,099 0.8943 -5.42%
2005-01-21 0 24.00 23.75 24.00 22.75 24.05 899,000 21,088,658 23.458 0.924 0.915 0.924 0.876 0.926 23,343,037 0.9034 6.67%
2005-01-20 0 22.50 22.40 22.50 22.25 22.75 392,000 8,804,800 22.461 0.867 0.863 0.867 0.857 0.876 10,178,499 0.8650 0.00%
2005-01-19 0 22.50 22.40 22.50 22.25 22.50 161,000 3,606,050 22.398 0.867 0.863 0.867 0.857 0.867 4,180,455 0.8626 0.45%
2005-01-18 0 22.40 22.40 22.60 22.15 22.55 203,000 4,535,900 22.344 0.863 0.863 0.870 0.853 0.868 5,271,008 0.8605 0.22%
2005-01-17 0 22.35 22.35 22.45 22.20 22.65 428,000 9,573,160 22.367 0.861 0.861 0.865 0.855 0.872 11,113,259 0.8614 -1.11%
2005-01-14 0 22.60 22.30 22.50 22.05 22.60 292,000 6,497,850 22.253 0.870 0.859 0.867 0.849 0.870 7,581,943 0.8570 2.26%
2005-01-13 0 22.10 22.05 22.15 21.95 22.20 565,000 12,472,600 22.075 0.851 0.849 0.853 0.845 0.855 14,670,541 0.8502 2.31%
2005-01-12 0 21.60 21.60 21.80 20.80 21.60 1,508,000 32,389,700 21.479 0.832 0.832 0.840 0.801 0.832 39,156,062 0.8272 1.41%
2005-01-11 0 21.30 21.30 21.35 20.50 21.50 200,000 4,211,350 21.057 0.820 0.820 0.822 0.790 0.828 5,193,112 0.8109 1.43%
2005-01-10 0 21.00 20.95 21.30 20.90 21.35 1,123,000 23,702,465 21.106 0.809 0.807 0.820 0.805 0.822 29,159,322 0.8129 0.00%
2005-01-07 0 21.00 21.00 21.15 20.80 21.65 1,805,000 38,090,698 21.103 0.809 0.809 0.815 0.801 0.834 46,867,833 0.8127 -3.23%
2005-01-06 0 21.70 21.60 21.70 21.45 21.70 2,611,000 56,551,800 21.659 0.836 0.832 0.836 0.826 0.836 67,796,073 0.8341 0.00%
2005-01-05 0 21.70 21.65 21.75 21.65 22.40 917,000 20,109,700 21.930 0.836 0.834 0.838 0.834 0.863 23,810,417 0.8446 -3.77%
2005-01-04 0 22.55 22.35 22.55 21.70 23.30 1,596,000 36,010,500 22.563 0.868 0.861 0.868 0.836 0.897 41,441,032 0.8690 4.64%
2005-01-03 0 21.55 21.65 21.80 21.20 21.80 231,000 4,971,750 21.523 0.830 0.834 0.840 0.816 0.840 5,998,044 0.8289 0.00%
2004-12-31 0 21.55 21.40 21.60 21.15 21.60 363,000 7,777,950 21.427 0.830 0.824 0.832 0.815 0.832 9,425,498 0.8252 -0.23%
2004-12-30 0 21.60 21.45 21.75 20.70 22.00 329,000 7,036,200 21.387 0.832 0.826 0.838 0.797 0.847 8,542,669 0.8237 4.35%
2004-12-29 0 20.70 20.60 20.70 20.45 20.70 704,000 14,427,150 20.493 0.797 0.793 0.797 0.788 0.797 18,279,753 0.7892 1.22%
2004-12-28 0 20.45 20.40 20.45 20.30 20.50 1,631,000 33,260,900 20.393 0.788 0.786 0.788 0.782 0.790 42,349,826 0.7854 -0.24%
2004-12-24 0 20.50 20.50 20.55 20.50 20.55 589,000 12,074,600 20.500 0.790 0.790 0.791 0.790 0.791 15,293,714 0.7895 0.49%
2004-12-23 0 20.40 20.35 20.45 20.25 20.40 524,000 10,638,950 20.303 0.786 0.784 0.788 0.780 0.786 13,605,953 0.7819 0.49%
2004-12-22 0 20.30 20.30 20.40 19.95 20.50 1,098,000 22,156,050 20.179 0.782 0.782 0.786 0.768 0.790 28,510,183 0.7771 2.01%
2004-12-21 0 19.90 19.90 19.95 19.50 19.90 915,700 18,170,855 19.844 0.766 0.766 0.768 0.751 0.766 23,776,662 0.7642 -0.25%
2004-12-20 0 19.95 19.95 20.00 19.40 19.95 658,000 13,107,000 19.919 0.768 0.768 0.770 0.747 0.768 17,085,338 0.7671 0.50%
2004-12-17 0 19.85 19.85 19.95 19.40 20.15 1,299,000 25,841,800 19.894 0.764 0.764 0.768 0.747 0.776 33,729,261 0.7662 1.28%
2004-12-16 0 19.60 19.55 19.60 19.55 19.70 920,000 18,057,050 19.627 0.755 0.753 0.755 0.753 0.759 23,888,314 0.7559 -0.25%
2004-12-15 0 19.65 19.60 19.65 19.30 19.70 851,000 16,639,300 19.553 0.757 0.755 0.757 0.743 0.759 22,096,690 0.7530 0.77%
2004-12-14 0 19.50 19.50 19.55 19.45 19.60 325,000 6,337,100 19.499 0.751 0.751 0.753 0.749 0.755 8,438,807 0.7509 -0.26%
2004-12-13 0 19.55 19.55 19.65 19.50 20.00 1,132,000 22,101,750 19.525 0.753 0.753 0.757 0.751 0.770 29,393,012 0.7519 -2.25%
2004-12-10 0 20.00 19.50 20.50 19.00 20.40 888,000 17,338,950 19.526 0.770 0.751 0.790 0.732 0.786 23,057,416 0.7520 3.63%
2004-12-09 0 19.30 19.30 19.50 18.95 19.45 447,000 8,616,300 19.276 0.743 0.743 0.751 0.730 0.749 11,606,605 0.7424 2.12%
2004-12-08 0 18.90 18.85 18.95 18.85 19.10 1,967,000 37,204,500 18.914 0.728 0.726 0.730 0.726 0.736 51,074,254 0.7284 -0.53%
2004-12-07 0 19.00 18.95 19.00 18.50 19.45 401,000 7,677,400 19.146 0.732 0.730 0.732 0.712 0.749 10,412,189 0.7373 -2.56%
2004-12-06 0 19.50 19.45 19.50 19.30 19.60 1,200,000 23,310,350 19.425 0.751 0.749 0.751 0.743 0.755 31,158,670 0.7481 0.26%
2004-12-03 0 19.45 19.35 19.55 18.05 19.50 2,623,000 49,425,290 18.843 0.749 0.745 0.753 0.695 0.751 68,107,660 0.7257 7.46%
2004-12-02 0 18.10 18.05 18.10 17.75 18.10 845,000 15,184,200 17.969 0.697 0.695 0.697 0.684 0.697 21,940,897 0.6921 2.26%
2004-12-01 0 17.70 17.65 17.70 17.50 17.75 611,000 10,823,212 17.714 0.682 0.680 0.682 0.674 0.684 15,864,956 0.6822 0.00%
2004-11-30 0 17.70 17.70 17.80 17.70 17.90 515,000 9,176,300 17.818 0.682 0.682 0.686 0.682 0.689 13,372,263 0.6862 0.00%
2004-11-29 0 17.70 17.65 17.80 17.65 18.00 443,000 7,873,650 17.773 0.682 0.680 0.686 0.680 0.693 11,502,742 0.6845 -1.39%
2004-11-26 0 17.95 17.90 17.95 17.80 18.00 261,000 4,680,950 17.935 0.691 0.689 0.691 0.686 0.693 6,777,011 0.6907 0.00%
2004-11-25 0 17.95 17.95 18.00 17.90 18.20 655,000 11,798,550 18.013 0.691 0.691 0.693 0.689 0.701 17,007,441 0.6937 0.00%
2004-11-24 0 17.95 17.90 18.00 17.90 18.05 1,817,000 32,442,950 17.855 0.691 0.689 0.693 0.689 0.695 47,179,420 0.6877 0.56%
2004-11-23 0 17.85 17.85 17.90 17.55 17.95 1,281,000 22,766,400 17.772 0.687 0.687 0.689 0.676 0.691 33,261,881 0.6845 1.42%
2004-11-22 0 17.60 17.60 17.70 17.50 17.70 527,000 9,298,000 17.643 0.678 0.678 0.682 0.674 0.682 13,683,849 0.6795 0.57%
2004-11-19 0 17.50 17.45 17.50 17.35 17.60 1,166,000 20,406,700 17.501 0.674 0.672 0.674 0.668 0.678 30,275,841 0.6740 0.00%
2004-11-18 0 17.50 17.45 17.55 17.40 17.70 636,000 11,177,450 17.575 0.674 0.672 0.676 0.670 0.682 16,514,095 0.6768 0.29%
2004-11-17 0 17.45 17.45 17.50 17.15 17.70 1,001,000 17,452,450 17.435 0.672 0.672 0.674 0.660 0.682 25,991,524 0.6715 0.58%
2004-11-16 0 17.35 17.30 17.40 17.20 17.75 8,185,000 139,893,150 17.091 0.668 0.666 0.670 0.662 0.684 212,528,097 0.6582 0.00%
2004-11-15 0 17.35 17.25 17.40 16.85 17.40 2,042,000 35,034,700 17.157 0.668 0.664 0.670 0.649 0.670 53,021,671 0.6608 2.97%
2004-11-12 0 16.85 16.80 16.85 16.55 16.85 712,000 11,954,400 16.790 0.649 0.647 0.649 0.637 0.649 18,487,478 0.6466 1.81%
2004-11-11 0 16.55 16.55 16.60 16.40 16.60 286,000 4,732,300 16.547 0.637 0.637 0.639 0.632 0.639 7,426,150 0.6372 -0.30%
2004-11-10 0 16.60 16.30 16.60 16.30 16.65 1,405,000 23,210,250 16.520 0.639 0.628 0.639 0.628 0.641 36,481,610 0.6362 1.84%
2004-11-09 0 16.30 16.30 16.40 16.10 16.40 349,000 5,660,200 16.218 0.628 0.628 0.632 0.620 0.632 9,061,980 0.6246 -0.61%
2004-11-08 0 16.40 16.40 16.45 16.00 16.50 1,688,000 27,439,050 16.255 0.632 0.632 0.634 0.616 0.635 43,829,863 0.6260 2.50%
2004-11-05 0 16.00 15.85 16.00 15.80 16.00 196,000 3,113,550 15.885 0.616 0.610 0.616 0.608 0.616 5,089,249 0.6118 1.27%
2004-11-04 0 15.80 15.80 15.85 15.75 15.80 142,000 2,243,550 15.800 0.608 0.608 0.610 0.607 0.608 3,687,109 0.6085 0.00%
2004-11-03 0 15.80 15.70 15.80 15.75 15.95 826,000 13,099,100 15.858 0.608 0.605 0.608 0.607 0.614 21,447,551 0.6108 -0.32%
2004-11-02 0 15.85 15.85 15.95 15.80 15.95 312,000 4,944,350 15.847 0.610 0.610 0.614 0.608 0.614 8,101,254 0.6103 -0.63%
2004-11-01 0 15.95 15.90 15.95 15.70 16.00 47,000 747,300 15.900 0.614 0.612 0.614 0.605 0.616 1,220,381 0.6123 -0.62%
2004-10-29 0 16.05 15.90 16.05 15.50 16.10 1,689,000 26,607,650 15.753 0.618 0.612 0.618 0.597 0.620 43,855,828 0.6067 0.63%
2004-10-28 0 15.95 15.80 15.95 15.80 15.95 423,000 6,736,600 15.926 0.614 0.608 0.614 0.608 0.614 10,983,431 0.6133 0.63%
2004-10-27 0 15.85 15.80 15.85 15.80 16.00 415,000 6,613,650 15.937 0.610 0.608 0.610 0.608 0.616 10,775,707 0.6138 -0.94%
2004-10-26 0 16.00 15.65 16.00 15.20 16.00 290,000 4,520,050 15.586 0.616 0.603 0.616 0.585 0.616 7,530,012 0.6003 4.23%
2004-10-25 0 15.35 15.20 15.35 14.60 15.40 1,396,000 21,208,200 15.192 0.591 0.585 0.591 0.562 0.593 36,247,920 0.5851 5.14%
2004-10-21 0 14.60 14.60 14.90 14.50 15.20 1,968,000 29,216,500 14.846 0.562 0.562 0.574 0.558 0.585 51,100,219 0.5717 -3.31%
2004-10-20 0 15.10 15.05 15.15 15.10 15.60 713,000 10,869,100 15.244 0.582 0.580 0.583 0.582 0.601 18,513,443 0.5871 -2.58%
2004-10-19 0 15.50 15.45 15.60 15.50 15.80 866,000 13,462,600 15.546 0.597 0.595 0.601 0.597 0.608 22,486,174 0.5987 -0.64%
2004-10-18 0 15.60 15.60 15.70 15.50 15.65 442,000 6,869,100 15.541 0.601 0.601 0.605 0.597 0.603 11,476,777 0.5985 -0.32%
2004-10-15 0 15.65 15.65 15.75 15.50 15.80 186,000 2,898,950 15.586 0.603 0.603 0.607 0.597 0.608 4,829,594 0.6002 0.97%
2004-10-14 0 15.50 15.45 15.50 15.45 15.55 124,000 1,921,950 15.500 0.597 0.595 0.597 0.595 0.599 3,219,729 0.5969 -0.32%
2004-10-13 0 15.55 15.55 15.70 15.55 15.95 477,000 7,480,150 15.682 0.599 0.599 0.605 0.599 0.614 12,385,571 0.6039 -1.58%
2004-10-12 0 15.80 15.80 15.85 15.70 16.00 180,000 2,847,900 15.822 0.608 0.608 0.610 0.605 0.616 4,673,801 0.6093 -1.25%
2004-10-11 0 16.00 15.95 16.05 15.85 16.00 368,000 5,873,500 15.961 0.616 0.614 0.618 0.610 0.616 9,555,326 0.6147 0.31%
2004-10-08 0 15.95 15.90 16.00 15.85 16.25 687,000 11,053,420 16.089 0.614 0.612 0.616 0.610 0.626 17,838,339 0.6196 -1.54%
2004-10-07 0 16.20 16.20 16.25 16.05 16.25 508,000 8,210,300 16.162 0.624 0.624 0.626 0.618 0.626 13,190,504 0.6224 0.62%
2004-10-06 0 16.10 16.10 16.20 16.00 16.40 1,231,000 19,995,010 16.243 0.620 0.620 0.624 0.616 0.632 31,963,603 0.6256 -0.31%
2004-10-05 0 16.15 16.20 16.30 16.00 16.35 1,119,000 18,047,150 16.128 0.622 0.624 0.628 0.616 0.630 29,055,460 0.6211 -0.92%
2004-10-04 0 16.30 16.30 16.35 16.00 16.30 1,970,000 31,786,300 16.135 0.628 0.628 0.630 0.616 0.628 51,152,150 0.6214 3.16%
2004-09-30 0 15.80 15.80 15.90 14.90 16.00 2,622,500 40,736,600 15.533 0.608 0.608 0.612 0.574 0.616 68,094,677 0.5982 6.76%
2004-09-28 0 14.80 14.80 14.85 14.50 14.80 327,000 4,828,100 14.765 0.570 0.570 0.572 0.558 0.570 8,490,738 0.5686 1.02%
2004-09-27 0 14.65 14.65 14.85 14.40 14.90 695,000 10,110,700 14.548 0.564 0.564 0.572 0.555 0.574 18,046,063 0.5603 0.34%
2004-09-24 0 14.60 14.55 14.60 14.55 14.85 1,607,000 23,578,260 14.672 0.562 0.560 0.562 0.560 0.572 41,726,653 0.5651 -1.68%
2004-09-23 0 14.85 14.75 14.85 14.50 14.90 529,000 7,763,900 14.677 0.572 0.568 0.572 0.558 0.574 13,735,780 0.5652 0.34%
2004-09-22 0 14.80 14.75 14.80 14.80 15.25 434,000 6,523,150 15.030 0.570 0.568 0.570 0.570 0.587 11,269,052 0.5789 -2.95%
2004-09-21 0 15.25 15.15 15.20 15.20 15.50 307,000 4,699,450 15.308 0.587 0.583 0.585 0.585 0.597 7,971,426 0.5895 -0.33%
2004-09-20 0 15.30 15.20 15.30 15.10 15.55 527,000 8,080,750 15.333 0.589 0.585 0.589 0.582 0.599 13,683,849 0.5905 0.00%
2004-09-17 0 15.30 15.30 15.35 15.05 15.30 826,000 12,556,300 15.201 0.589 0.589 0.591 0.580 0.589 21,447,551 0.5854 0.66%
2004-09-16 0 15.20 15.15 15.20 14.85 15.30 1,142,000 17,348,300 15.191 0.585 0.583 0.585 0.572 0.589 29,652,668 0.5851 2.36%
2004-09-15 0 14.85 14.80 14.85 14.75 15.20 432,000 6,450,700 14.932 0.572 0.570 0.572 0.568 0.585 11,217,121 0.5751 -1.33%
2004-09-14 0 15.05 15.00 15.05 14.50 15.05 549,000 8,191,100 14.920 0.580 0.578 0.580 0.558 0.580 14,255,092 0.5746 2.03%
2004-09-13 0 14.75 14.75 14.80 14.65 14.90 206,000 3,030,950 14.713 0.568 0.568 0.570 0.564 0.574 5,348,905 0.5666 0.34%
2004-09-10 0 14.70 14.70 14.75 14.50 14.70 216,000 3,149,150 14.579 0.566 0.566 0.568 0.558 0.566 5,608,561 0.5615 0.00%
2004-09-09 0 14.70 14.60 14.70 14.65 14.80 774,000 11,402,440 14.732 0.566 0.562 0.566 0.564 0.570 20,097,342 0.5674 -1.01%
2004-09-08 0 14.85 14.85 14.90 14.80 14.95 579,000 8,595,700 14.846 0.572 0.572 0.574 0.570 0.576 15,034,058 0.5717 0.62%
2004-09-07 0 14.90 14.85 14.90 14.70 14.95 976,000 14,437,630 14.793 0.568 0.566 0.568 0.561 0.570 25,585,187 0.5643 0.68%
2004-09-06 0 14.80 14.75 14.80 14.50 14.85 565,000 8,308,050 14.705 0.565 0.563 0.565 0.553 0.566 14,811,097 0.5609 2.07%
2004-09-03 0 14.50 14.45 14.55 14.45 14.65 299,000 4,339,100 14.512 0.553 0.551 0.555 0.551 0.559 7,838,085 0.5536 -0.68%
2004-09-02 0 14.60 14.55 14.60 14.50 14.70 598,000 8,725,600 14.591 0.557 0.555 0.557 0.553 0.561 15,676,170 0.5566 -0.34%
2004-09-01 0 14.65 14.65 14.70 14.30 14.75 2,083,000 30,362,250 14.576 0.559 0.559 0.561 0.546 0.563 54,604,451 0.5560 3.17%
2004-08-31 0 14.20 14.20 14.25 14.20 14.40 304,000 4,336,900 14.266 0.542 0.542 0.544 0.542 0.549 7,969,157 0.5442 -1.39%
2004-08-30 0 14.40 14.35 14.40 14.35 14.60 677,000 9,800,200 14.476 0.549 0.547 0.549 0.547 0.557 17,747,102 0.5522 -0.69%
2004-08-27 0 14.50 14.45 14.50 14.40 14.65 1,402,000 20,349,350 14.515 0.553 0.551 0.553 0.549 0.559 36,752,492 0.5537 0.35%
2004-08-26 0 14.45 14.45 14.50 14.00 14.55 1,612,000 23,112,150 14.338 0.551 0.551 0.553 0.534 0.555 42,257,501 0.5469 3.96%
2004-08-25 0 13.90 13.85 14.00 13.90 14.20 1,141,000 16,060,050 14.075 0.530 0.528 0.534 0.530 0.542 29,910,551 0.5369 -0.71%
2004-08-24 0 14.00 13.90 14.00 13.90 14.10 448,000 6,259,000 13.971 0.534 0.530 0.534 0.530 0.538 11,744,020 0.5330 -1.06%
2004-08-23 0 14.15 14.15 14.25 14.15 14.30 338,000 4,810,400 14.232 0.540 0.540 0.544 0.540 0.546 8,860,444 0.5429 -1.05%
2004-08-20 0 14.30 14.30 14.40 14.05 14.45 2,595,000 37,149,800 14.316 0.546 0.546 0.549 0.536 0.551 68,026,189 0.5461 1.42%
2004-08-19 0 14.10 14.10 14.15 14.05 14.20 1,024,000 14,495,750 14.156 0.538 0.538 0.540 0.536 0.542 26,843,475 0.5400 0.36%
2004-08-18 0 14.05 14.00 14.05 13.60 14.20 934,000 13,067,050 13.990 0.536 0.534 0.536 0.519 0.542 24,484,185 0.5337 4.07%
2004-08-17 0 13.50 13.50 13.60 13.35 13.75 541,000 7,402,250 13.683 0.515 0.515 0.519 0.509 0.525 14,181,953 0.5219 1.50%
2004-08-16 0 13.30 13.30 13.40 13.25 13.45 146,000 1,947,900 13.342 0.507 0.507 0.511 0.505 0.513 3,827,292 0.5089 0.00%
2004-08-13 0 13.30 13.30 13.35 13.25 13.45 496,000 6,608,500 13.324 0.507 0.507 0.509 0.505 0.513 13,002,308 0.5083 -1.85%
2004-08-12 0 13.55 13.50 13.55 13.45 13.75 884,000 12,070,750 13.655 0.517 0.515 0.517 0.513 0.525 23,173,468 0.5209 -0.73%
2004-08-11 0 13.65 13.60 13.65 13.55 13.80 744,000 10,130,400 13.616 0.521 0.519 0.521 0.517 0.526 19,503,462 0.5194 -0.36%
2004-08-10 0 13.70 13.65 13.70 13.55 14.05 1,190,000 16,258,550 13.663 0.523 0.521 0.523 0.517 0.536 31,195,054 0.5212 -1.44%
2004-08-09 0 13.90 13.85 13.95 13.85 14.10 488,000 6,823,950 13.984 0.530 0.528 0.532 0.528 0.538 12,792,593 0.5334 -1.07%
2004-08-06 0 14.05 14.05 14.10 14.05 14.10 267,000 3,763,800 14.097 0.536 0.536 0.538 0.536 0.538 6,999,226 0.5377 -1.75%
2004-08-05 0 14.30 14.20 14.30 14.05 14.35 1,940,000 27,610,550 14.232 0.546 0.542 0.546 0.536 0.547 50,855,802 0.5429 1.42%
2004-08-04 0 14.10 14.05 14.10 13.80 14.10 909,000 12,665,450 13.933 0.538 0.536 0.538 0.526 0.538 23,828,827 0.5315 1.08%
2004-08-03 0 13.95 13.90 13.95 13.85 14.15 1,287,000 17,976,500 13.968 0.532 0.530 0.532 0.528 0.540 33,737,844 0.5328 1.09%
2004-08-02 0 13.80 13.80 13.85 13.65 14.00 1,310,000 18,063,131 13.789 0.526 0.526 0.528 0.521 0.534 34,340,773 0.5260 -1.08%
2004-07-30 0 13.95 13.75 13.95 13.30 14.00 2,892,000 39,694,000 13.725 0.532 0.525 0.532 0.507 0.534 75,811,845 0.5236 4.10%
2004-07-29 0 13.40 13.40 13.45 13.00 13.45 1,049,000 13,848,100 13.201 0.511 0.511 0.513 0.496 0.513 27,498,833 0.5036 2.68%
2004-07-28 0 13.05 13.10 13.15 12.80 13.10 1,216,000 15,785,150 12.981 0.498 0.500 0.502 0.488 0.500 31,876,626 0.4952 2.35%
2004-07-27 0 12.75 12.80 12.85 12.20 12.80 2,693,000 33,769,700 12.540 0.486 0.488 0.490 0.465 0.488 70,595,193 0.4784 3.66%
2004-07-26 0 12.30 12.25 12.30 12.20 12.80 3,392,000 42,006,512 12.384 0.469 0.467 0.469 0.465 0.488 88,919,010 0.4724 -4.28%
2004-07-23 0 12.85 12.85 12.90 12.75 13.10 1,138,000 14,685,900 12.905 0.490 0.490 0.492 0.486 0.500 29,831,908 0.4923 -1.53%
2004-07-22 0 13.05 13.05 13.10 12.90 13.25 1,086,000 14,159,950 13.039 0.498 0.498 0.500 0.492 0.505 28,468,763 0.4974 -1.14%
2004-07-21 0 13.20 13.15 13.20 13.15 13.30 897,000 11,820,650 13.178 0.504 0.502 0.504 0.502 0.507 23,514,255 0.5027 0.38%
2004-07-20 0 13.15 13.15 13.20 13.10 13.30 122,000 1,605,600 13.161 0.502 0.502 0.504 0.500 0.507 3,198,148 0.5020 -0.75%
2004-07-19 0 13.25 13.25 13.30 13.15 13.25 486,000 6,409,400 13.188 0.505 0.505 0.507 0.502 0.505 12,740,165 0.5031 0.00%
2004-07-16 0 13.25 13.25 13.30 13.15 13.35 434,000 5,766,600 13.287 0.505 0.505 0.507 0.502 0.509 11,377,020 0.5069 0.76%
2004-07-15 0 13.15 13.15 13.20 12.85 13.25 554,000 7,200,250 12.997 0.502 0.502 0.504 0.490 0.505 14,522,739 0.4958 0.38%
2004-07-14 0 13.10 13.15 13.25 13.00 13.25 761,000 9,968,450 13.099 0.500 0.502 0.505 0.496 0.505 19,949,106 0.4997 -1.13%
2004-07-13 0 13.25 13.25 13.30 13.00 13.55 1,146,000 15,115,700 13.190 0.505 0.505 0.507 0.496 0.517 30,041,623 0.5032 -1.12%
2004-07-12 0 13.40 13.35 13.40 13.35 13.55 486,000 6,520,800 13.417 0.511 0.509 0.511 0.509 0.517 12,740,165 0.5118 -1.11%
2004-07-09 0 13.55 13.55 13.60 13.40 13.70 379,000 5,130,650 13.537 0.517 0.517 0.519 0.511 0.523 9,935,231 0.5164 0.00%
2004-07-08 0 13.55 13.55 13.60 13.55 13.85 2,285,000 31,178,114 13.645 0.517 0.517 0.519 0.517 0.528 59,899,746 0.5205 -1.09%
2004-07-07 0 13.70 13.65 13.70 13.15 14.00 6,038,000 82,432,787 13.652 0.523 0.521 0.523 0.502 0.534 158,282,130 0.5208 3.79%
2004-07-06 0 13.20 13.20 13.25 13.00 13.25 3,620,000 47,538,100 13.132 0.504 0.504 0.505 0.496 0.505 94,895,878 0.5010 0.00%
2004-07-05 0 13.20 13.20 13.25 13.10 13.30 964,000 12,730,200 13.206 0.504 0.504 0.505 0.500 0.507 25,270,615 0.5038 -0.75%
2004-07-02 0 13.30 13.25 13.30 13.00 13.30 859,000 11,291,200 13.145 0.507 0.505 0.507 0.496 0.507 22,518,110 0.5014 1.14%
2004-06-30 0 13.15 13.15 13.20 13.05 13.25 798,001 10,520,213 13.183 0.502 0.502 0.504 0.498 0.505 20,919,062 0.5029 1.15%
2004-06-29 0 13.00 12.95 13.05 12.95 13.25 675,000 8,844,050 13.102 0.496 0.494 0.498 0.494 0.505 17,694,673 0.4998 -1.89%
2004-06-28 0 13.25 13.20 13.25 13.20 13.40 520,000 6,902,000 13.273 0.505 0.504 0.505 0.504 0.511 13,631,452 0.5063 0.00%
2004-06-25 0 13.25 13.20 13.30 12.90 13.45 3,275,000 43,454,190 13.268 0.505 0.504 0.507 0.492 0.513 85,851,933 0.5062 2.32%
2004-06-24 0 12.95 12.90 13.00 12.80 13.05 2,793,000 36,141,350 12.940 0.494 0.492 0.496 0.488 0.498 73,216,626 0.4936 1.57%
2004-06-23 0 12.75 12.75 12.80 12.60 13.00 842,000 10,760,750 12.780 0.486 0.486 0.488 0.481 0.496 22,072,467 0.4875 -0.78%
2004-06-21 0 12.85 12.80 12.85 12.70 13.15 1,411,000 18,183,200 12.887 0.490 0.488 0.490 0.484 0.502 36,988,421 0.4916 -2.28%
2004-06-18 0 13.15 13.15 13.20 13.10 13.50 818,000 10,829,700 13.239 0.502 0.502 0.504 0.500 0.515 21,443,323 0.5050 -4.01%
2004-06-17 0 13.70 13.45 13.70 13.50 13.70 246,000 3,341,150 13.582 0.523 0.513 0.523 0.515 0.523 6,448,725 0.5181 1.48%
2004-06-16 0 13.50 13.50 13.60 13.40 13.90 194,000 2,630,400 13.559 0.515 0.515 0.519 0.511 0.530 5,085,580 0.5172 -0.74%
2004-06-15 0 13.60 13.60 13.65 13.60 13.80 249,000 3,416,455 13.721 0.519 0.519 0.521 0.519 0.526 6,527,368 0.5234 -1.45%
2004-06-14 0 13.80 13.70 13.80 13.65 14.00 1,024,000 14,136,450 13.805 0.526 0.523 0.526 0.521 0.534 26,843,475 0.5266 -0.36%
2004-06-11 0 13.85 13.85 13.90 13.85 14.30 1,871,000 26,235,000 14.022 0.528 0.528 0.530 0.528 0.546 49,047,013 0.5349 -3.15%
2004-06-10 0 14.30 14.20 14.30 14.00 14.30 1,903,000 26,891,950 14.131 0.546 0.542 0.546 0.534 0.546 49,885,872 0.5391 -1.04%
2004-06-09 0 14.45 14.45 14.50 14.35 14.60 216,000 3,127,700 14.480 0.551 0.551 0.553 0.547 0.557 5,662,295 0.5524 -1.03%
2004-06-08 0 14.60 14.55 14.60 14.55 14.80 295,000 4,332,950 14.688 0.557 0.555 0.557 0.555 0.565 7,733,228 0.5603 -1.35%
2004-06-07 0 14.80 14.70 14.80 14.60 14.95 943,000 13,938,700 14.781 0.565 0.561 0.565 0.557 0.570 24,720,114 0.5639 0.68%
2004-06-04 0 14.70 14.60 14.75 14.40 14.70 137,500 2,000,550 14.549 0.561 0.557 0.563 0.549 0.561 3,604,470 0.5550 1.73%
2004-06-03 0 14.45 14.30 14.55 14.30 14.55 1,126,000 16,260,550 14.441 0.551 0.546 0.555 0.546 0.555 29,517,337 0.5509 -0.69%
2004-06-02 0 14.55 14.55 14.60 14.50 14.60 439,000 6,383,800 14.542 0.555 0.555 0.557 0.553 0.557 11,508,091 0.5547 0.34%
2004-06-01 0 14.50 14.50 14.55 14.40 14.70 1,337,000 19,413,500 14.520 0.553 0.553 0.555 0.549 0.561 35,048,560 0.5539 0.35%
2004-05-31 0 14.45 14.45 14.50 14.15 14.50 744,000 10,729,350 14.421 0.551 0.551 0.553 0.540 0.553 19,503,462 0.5501 0.00%
2004-05-28 0 14.45 14.35 14.45 14.30 14.75 1,558,000 22,567,450 14.485 0.551 0.547 0.551 0.546 0.563 40,841,927 0.5526 -1.37%
2004-05-27 0 14.65 14.60 14.65 13.90 14.80 2,039,000 29,293,100 14.366 0.559 0.557 0.559 0.530 0.565 53,451,021 0.5480 5.78%
2004-05-25 0 13.85 13.80 13.85 13.70 14.00 560,000 7,779,400 13.892 0.528 0.526 0.528 0.523 0.534 14,680,025 0.5299 -0.36%
2004-05-24 0 13.90 13.90 13.95 13.65 14.10 521,000 7,238,200 13.893 0.530 0.530 0.532 0.521 0.538 13,657,666 0.5300 1.09%
2004-05-21 0 13.75 13.75 13.80 13.30 13.80 440,000 6,017,650 13.676 0.525 0.525 0.526 0.507 0.526 11,534,306 0.5217 2.61%
2004-05-20 0 13.40 13.35 13.45 13.30 13.65 407,000 5,467,300 13.433 0.511 0.509 0.513 0.507 0.521 10,669,233 0.5124 -1.11%
2004-05-19 0 13.55 13.50 13.55 13.20 14.05 2,279,000 31,281,150 13.726 0.517 0.515 0.517 0.504 0.536 59,742,460 0.5236 2.65%
2004-05-18 0 13.20 13.10 13.15 13.00 13.30 711,000 9,367,750 13.175 0.504 0.500 0.502 0.496 0.507 18,638,389 0.5026 1.93%
2004-05-17 0 12.95 12.95 13.00 12.80 13.20 1,061,000 13,782,900 12.990 0.494 0.494 0.496 0.488 0.504 27,813,405 0.4955 -2.63%
2004-05-14 0 13.30 13.30 13.35 12.85 14.20 2,416,000 31,977,700 13.236 0.507 0.507 0.509 0.490 0.542 63,333,823 0.5049 -4.66%
2004-05-13 0 13.95 13.95 14.00 13.80 14.60 978,000 13,699,600 14.008 0.532 0.532 0.534 0.526 0.557 25,637,616 0.5344 -4.45%
2004-05-12 0 14.60 14.45 14.65 14.20 14.95 2,827,000 41,436,850 14.658 0.557 0.551 0.559 0.542 0.570 74,107,913 0.5591 3.55%
2004-05-11 0 14.10 14.10 14.15 13.70 14.15 729,000 10,222,850 14.023 0.538 0.538 0.540 0.523 0.540 19,110,247 0.5349 1.08%
2004-05-10 0 13.95 13.90 13.95 13.70 14.40 820,000 11,577,314 14.119 0.532 0.530 0.532 0.523 0.549 21,495,751 0.5386 -3.46%
2004-05-07 0 14.45 14.40 14.50 13.60 14.75 3,338,000 48,065,300 14.399 0.551 0.549 0.553 0.519 0.563 87,503,436 0.5493 5.47%
2004-05-06 0 13.70 13.70 13.80 13.30 13.75 2,378,000 32,428,300 13.637 0.523 0.523 0.526 0.507 0.525 62,337,679 0.5202 2.24%
2004-05-05 0 13.40 13.35 13.40 13.20 13.55 1,377,000 18,431,050 13.385 0.511 0.509 0.511 0.504 0.517 36,097,134 0.5106 0.37%
2004-05-04 0 13.35 13.30 13.35 13.30 13.75 1,521,000 20,520,250 13.491 0.509 0.507 0.509 0.507 0.525 39,871,997 0.5147 -0.74%
2004-05-03 0 13.45 13.45 13.55 13.20 13.60 831,000 11,185,500 13.460 0.513 0.513 0.517 0.504 0.519 21,784,109 0.5135 2.28%
2004-04-30 0 13.15 13.05 13.30 13.15 13.85 3,248,000 43,906,650 13.518 0.502 0.498 0.507 0.502 0.528 85,144,147 0.5157 -4.71%
2004-04-29 0 13.80 13.80 13.85 13.65 13.95 1,628,000 22,486,750 13.813 0.526 0.526 0.528 0.521 0.532 42,676,931 0.5269 -2.13%
2004-04-28 0 14.10 14.05 14.10 14.00 14.35 690,000 9,793,350 14.193 0.538 0.536 0.538 0.534 0.547 18,087,888 0.5414 0.00%
2004-04-27 0 14.10 14.05 14.10 13.70 14.35 1,413,000 19,963,950 14.129 0.538 0.536 0.538 0.523 0.547 37,040,849 0.5390 1.44%
2004-04-26 0 13.90 13.90 13.95 13.80 14.35 1,325,000 18,518,050 13.976 0.530 0.530 0.532 0.526 0.547 34,733,988 0.5331 -3.14%
2004-04-23 0 14.35 14.35 14.40 14.20 14.60 2,602,000 37,553,850 14.433 0.547 0.547 0.549 0.542 0.557 68,209,689 0.5506 0.70%
2004-04-22 0 14.25 14.20 14.25 13.85 14.35 1,336,000 18,908,200 14.153 0.544 0.542 0.544 0.528 0.547 35,022,346 0.5399 1.42%
2004-04-21 0 14.05 14.05 14.10 13.50 14.50 4,611,000 64,684,700 14.028 0.536 0.536 0.538 0.515 0.553 120,874,279 0.5351 -3.77%
2004-04-20 0 14.60 14.60 14.65 14.35 15.05 3,908,000 57,127,710 14.618 0.557 0.557 0.559 0.547 0.574 102,445,605 0.5576 -2.01%
2004-04-19 0 14.90 14.85 14.90 14.85 15.40 1,969,000 29,837,661 15.154 0.568 0.566 0.568 0.566 0.587 51,616,017 0.5781 -2.61%
2004-04-16 0 15.30 15.30 15.35 15.05 15.45 2,118,000 32,310,702 15.255 0.584 0.584 0.586 0.574 0.589 55,521,953 0.5819 2.34%
2004-04-15 0 14.95 14.95 15.00 14.80 15.50 4,530,000 68,116,500 15.037 0.570 0.570 0.572 0.565 0.591 118,750,919 0.5736 -2.92%
2004-04-14 0 15.40 15.40 15.45 15.35 16.05 3,366,000 52,746,250 15.670 0.587 0.587 0.589 0.586 0.612 88,237,438 0.5978 -2.84%
2004-04-13 0 15.85 15.85 15.90 15.75 16.20 1,328,000 21,120,250 15.904 0.605 0.605 0.607 0.601 0.618 34,812,631 0.6067 -1.86%
2004-04-08 0 16.15 16.10 16.15 15.90 16.35 2,043,000 32,901,650 16.105 0.616 0.614 0.616 0.607 0.624 53,555,878 0.6143 -0.31%
2004-04-07 0 16.20 16.15 16.25 16.15 16.90 2,813,000 46,574,450 16.557 0.618 0.616 0.620 0.616 0.645 73,740,913 0.6316 -2.70%
2004-04-06 0 16.65 16.65 16.70 15.90 16.80 4,781,000 78,607,550 16.442 0.635 0.635 0.637 0.607 0.641 125,330,716 0.6272 3.74%
2004-04-02 0 16.05 16.00 16.05 15.85 16.25 2,695,000 43,172,550 16.019 0.612 0.610 0.612 0.605 0.620 70,647,622 0.6111 0.31%
2004-04-01 0 16.00 15.95 16.00 15.55 16.15 3,315,000 52,682,700 15.892 0.610 0.608 0.610 0.593 0.616 86,900,507 0.6062 2.89%
2004-03-31 0 15.55 15.50 15.55 15.40 15.90 2,546,000 39,871,250 15.660 0.593 0.591 0.593 0.587 0.607 66,741,686 0.5974 0.65%
2004-03-30 0 15.45 15.40 15.45 15.40 15.75 2,941,000 45,836,550 15.585 0.589 0.587 0.589 0.587 0.601 77,096,347 0.5945 -0.32%
2004-03-29 0 15.50 15.45 15.50 15.25 15.85 3,477,000 53,798,600 15.473 0.591 0.589 0.591 0.582 0.605 91,147,228 0.5902 -1.59%
2004-03-26 0 15.75 15.70 15.75 15.65 16.30 8,039,000 127,845,938 15.903 0.601 0.599 0.601 0.597 0.622 210,737,006 0.6067 0.64%
2004-03-25 0 15.65 15.60 15.65 15.55 16.75 8,443,000 135,326,700 16.028 0.597 0.595 0.597 0.593 0.639 221,327,595 0.6114 -6.57%
2004-03-24 0 16.75 16.70 16.80 16.20 16.75 5,612,000 92,489,170 16.481 0.639 0.637 0.641 0.618 0.639 147,114,825 0.6287 3.40%
2004-03-23 0 16.20 16.20 16.25 15.15 16.25 7,930,000 124,476,700 15.697 0.618 0.618 0.620 0.578 0.620 207,879,644 0.5988 4.18%
2004-03-22 0 15.55 15.50 15.55 15.35 16.10 7,974,000 126,427,800 15.855 0.593 0.591 0.593 0.586 0.614 209,033,074 0.6048 0.00%
2004-03-19 0 15.55 15.55 15.60 14.85 15.85 13,008,000 201,249,890 15.471 0.593 0.593 0.595 0.566 0.605 340,996,016 0.5902 4.36%
2004-03-18 0 14.90 14.85 14.90 14.20 15.05 15,236,000 224,612,300 14.742 0.568 0.566 0.568 0.542 0.574 399,401,545 0.5624 4.20%
2004-03-17 0 14.30 14.25 14.30 13.85 14.35 7,947,000 112,257,900 14.126 0.546 0.544 0.546 0.528 0.547 208,325,287 0.5389 1.78%
2004-03-16 0 14.05 14.00 14.10 13.95 14.45 8,080,000 114,212,350 14.135 0.536 0.534 0.538 0.532 0.551 211,811,793 0.5392 -1.75%
2004-03-15 0 14.30 14.25 14.35 13.85 14.65 18,238,000 261,348,750 14.330 0.546 0.544 0.547 0.528 0.559 478,096,966 0.5466 0.35%
2004-03-12 0 14.25 14.25 14.30 13.05 14.35 32,688,000 449,169,310 13.741 0.544 0.544 0.546 0.498 0.547 856,894,046 0.5242 5.95%
2004-03-11 0 13.45 13.45 13.50 12.80 13.90 92,998,900 1,234,836,950 13.278 0.513 0.513 0.515 0.488 0.530 2,437,903,932 0.5065

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