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
2026-07-24 0 33.46 33.44 33.46 32.60 33.70 8,716,614 288,964,124 33.151 33.46 33.44 33.46 32.60 33.70 8,716,614 33.151 0.00%
2026-07-23 0 33.46 33.44 33.46 32.24 33.96 7,466,923 250,090,580 33.493 33.46 33.44 33.46 32.24 33.96 7,466,923 33.493 2.01%
2026-07-22 0 32.80 32.78 32.80 32.50 33.66 15,526,401 513,775,804 33.090 32.80 32.78 32.80 32.50 33.66 15,526,401 33.090 1.99%
2026-07-21 0 32.16 32.14 32.16 29.44 32.38 16,990,935 537,526,106 31.636 32.16 32.14 32.16 29.44 32.38 16,990,935 31.636 8.43%
2026-07-20 0 29.66 29.64 29.66 29.14 31.20 29,222,878 872,085,242 29.843 29.66 29.64 29.66 29.14 31.20 29,222,878 29.843 -0.40%
2026-07-17 0 29.78 29.78 29.80 29.20 31.20 36,847,289 1,105,040,400 29.990 29.78 29.78 29.80 29.20 31.20 36,847,289 29.990 -7.05%
2026-07-16 0 32.04 32.04 32.06 31.36 33.14 15,551,345 498,270,077 32.040 32.04 32.04 32.06 31.36 33.14 15,551,345 32.040 -2.35%
2026-07-15 0 33.24 33.24 33.26 32.46 35.00 17,268,831 573,723,854 33.223 32.81 32.81 32.83 32.04 34.55 17,495,259 32.793 -2.58%
2026-07-14 0 34.12 34.06 34.12 32.40 34.30 15,512,676 521,182,772 33.597 33.68 33.62 33.68 31.98 33.86 15,716,077 33.162 2.09%
2026-07-13 0 33.42 33.42 33.48 33.06 34.30 19,866,527 667,877,177 33.618 32.99 32.99 33.05 32.63 33.86 20,127,016 33.183 -2.45%
2026-07-10 0 34.26 34.24 34.26 34.08 35.68 9,984,425 348,294,886 34.884 33.82 33.80 33.82 33.64 35.22 10,115,340 34.432 -1.83%
2026-07-09 0 34.90 34.90 34.92 33.80 35.60 10,041,807 348,321,977 34.687 34.45 34.45 34.47 33.36 35.14 10,173,475 34.238 0.00%
2026-07-08 0 34.90 34.88 34.90 34.50 37.16 17,243,959 605,717,015 35.126 34.45 34.43 34.45 34.05 36.68 17,470,061 34.672 -6.68%
2026-07-07 0 37.40 37.38 37.40 36.34 38.28 18,735,624 700,919,267 37.411 36.92 36.90 36.92 35.87 37.78 18,981,284 36.927 -0.21%
2026-07-06 0 37.48 37.38 37.48 36.04 38.82 20,278,794 761,436,484 37.548 36.99 36.90 36.99 35.57 38.32 20,544,688 37.062 5.58%
2026-07-03 0 35.50 35.50 35.52 32.88 35.96 14,038,756 493,621,884 35.161 35.04 35.04 35.06 32.45 35.49 14,222,831 34.706 4.60%
2026-07-02 0 33.94 33.92 33.94 32.60 34.48 25,613,837 864,861,380 33.765 33.50 33.48 33.50 32.18 34.03 25,949,684 33.328 -0.47%
2026-06-30 0 34.10 34.08 34.10 33.74 35.14 30,721,562 1,050,910,113 34.208 33.66 33.64 33.66 33.30 34.69 31,124,381 33.765 1.13%
2026-06-29 0 33.72 33.60 33.72 32.74 35.96 26,683,467 894,202,474 33.511 33.28 33.17 33.28 32.32 35.49 27,033,339 33.078 -6.23%
2026-06-26 0 35.96 35.96 36.04 35.26 37.36 20,626,206 738,856,570 35.821 35.49 35.49 35.57 34.80 36.88 20,896,655 35.358 -3.54%
2026-06-25 0 37.28 37.28 37.30 37.00 39.80 17,689,038 667,218,249 37.719 36.80 36.80 36.82 36.52 39.28 17,920,976 37.231 -1.38%
2026-06-24 0 37.80 37.80 37.82 37.70 39.16 12,241,065 466,706,819 38.126 37.31 37.31 37.33 37.21 38.65 12,401,569 37.633 -3.57%
2026-06-23 0 39.20 39.16 39.20 38.64 41.68 17,460,899 690,754,652 39.560 38.69 38.65 38.69 38.14 41.14 17,689,845 39.048 -4.39%
2026-06-22 0 41.00 40.98 41.00 39.94 41.58 18,062,579 737,439,369 40.827 40.47 40.45 40.47 39.42 41.04 18,299,414 40.299 3.22%
2026-06-18 0 39.72 39.72 39.78 38.54 40.40 23,697,047 938,648,451 39.610 39.21 39.21 39.27 38.04 39.88 24,007,761 39.098 3.12%
2026-06-17 0 38.52 38.48 38.52 36.22 38.66 17,019,635 649,888,853 38.185 38.02 37.98 38.02 35.75 38.16 17,242,795 37.690 4.56%
2026-06-16 0 36.84 36.80 36.84 36.36 38.44 25,762,160 956,756,375 37.138 36.36 36.32 36.36 35.89 37.94 26,099,952 36.657 -3.46%
2026-06-15 0 38.16 38.06 38.16 35.98 38.24 31,050,940 1,163,626,771 37.475 37.67 37.57 37.67 35.51 37.75 31,458,078 36.990 7.37%
2026-06-12 0 35.54 35.54 35.56 35.06 36.38 24,662,424 871,727,975 35.346 35.08 35.08 35.10 34.61 35.91 24,985,796 34.889 3.80%
2026-06-11 0 34.24 34.22 34.24 32.96 34.30 24,373,659 821,464,529 33.703 33.80 33.78 33.80 32.53 33.86 24,693,245 33.267 -1.04%
2026-06-10 0 34.60 34.60 34.62 33.74 36.48 26,141,549 902,973,204 34.542 34.15 34.15 34.17 33.30 36.01 26,484,315 34.095 -6.03%
2026-06-09 0 36.82 36.82 36.86 35.94 37.52 17,143,505 630,075,445 36.753 36.34 36.34 36.38 35.47 37.03 17,368,290 36.277 -1.29%
2026-06-08 0 37.30 37.28 37.30 35.78 37.30 18,321,980 674,337,996 36.805 36.82 36.80 36.82 35.32 36.82 18,562,217 36.329 -1.74%
2026-06-05 0 37.96 37.90 37.96 37.58 41.26 12,827,127 495,151,810 38.602 37.47 37.41 37.47 37.09 40.73 12,995,315 38.102 -6.69%
2026-06-04 0 40.68 40.64 40.68 38.92 41.26 16,352,069 662,148,685 40.493 40.15 40.11 40.15 38.42 40.73 16,566,476 39.969 2.01%
2026-06-03 0 39.88 39.86 39.88 39.24 40.60 22,615,054 901,129,922 39.846 39.36 39.34 39.36 38.73 40.07 22,911,581 39.331 1.68%
2026-06-02 0 39.22 39.20 39.24 36.76 39.78 28,015,210 1,075,949,132 38.406 38.71 38.69 38.73 36.28 39.27 28,382,544 37.909 -2.29%
2026-06-01 0 40.14 40.14 40.18 40.02 43.28 22,847,192 944,197,905 41.327 39.62 39.62 39.66 39.50 42.72 23,146,763 40.792 -3.60%
2026-05-29 0 41.64 41.64 41.70 41.60 43.20 24,608,353 1,039,030,324 42.223 41.10 41.10 41.16 41.06 42.64 24,931,016 41.676 -1.19%
2026-05-28 0 42.14 42.14 42.16 41.00 42.70 18,536,062 779,906,897 42.075 41.59 41.59 41.61 40.47 42.15 18,779,106 41.531 -0.09%
2026-05-27 0 42.18 42.16 42.18 41.46 42.80 14,402,028 607,050,757 42.150 41.63 41.61 41.63 40.92 42.25 14,590,866 41.605 1.74%
2026-05-26 0 41.46 41.46 41.48 41.20 43.12 18,026,448 757,549,489 42.024 40.92 40.92 40.94 40.67 42.56 18,262,810 41.480 0.83%
2026-05-22 0 41.12 41.10 41.12 39.70 41.50 25,414,024 1,037,808,691 40.836 40.59 40.57 40.59 39.19 40.96 25,747,251 40.308 5.17%
2026-05-21 0 39.10 39.10 39.22 38.90 40.36 15,312,305 607,722,282 39.688 38.59 38.59 38.71 38.40 39.84 15,513,079 39.175 -0.56%
2026-05-20 0 39.32 39.30 39.32 37.62 39.40 22,221,853 858,465,611 38.632 38.81 38.79 38.81 37.13 38.89 22,513,225 38.132 0.46%
2026-05-19 0 39.14 39.14 39.16 37.80 40.00 24,937,519 967,886,059 38.812 38.63 38.63 38.65 37.31 39.48 25,264,498 38.310 -2.44%
2026-05-18 0 40.12 40.12 40.14 39.52 41.18 18,164,947 725,509,810 39.940 39.60 39.60 39.62 39.01 40.65 18,403,125 39.423 -3.33%
2026-05-15 0 41.50 41.48 41.50 40.66 42.50 22,727,858 948,663,166 41.740 40.96 40.94 40.96 40.13 41.95 23,025,864 41.200 0.29%
2026-05-14 0 41.38 41.30 41.38 41.20 42.76 12,863,878 535,513,504 41.629 40.84 40.77 40.84 40.67 42.21 13,032,548 41.090 -0.53%
2026-05-13 0 41.60 41.60 41.62 38.62 41.72 23,198,154 942,927,276 40.647 41.06 41.06 41.08 38.12 41.18 23,502,327 40.121 5.00%
2026-05-12 0 39.62 39.62 39.64 39.44 41.74 28,066,539 1,128,187,639 40.197 39.11 39.11 39.13 38.93 41.20 28,434,546 39.677 -4.71%
2026-05-11 0 41.58 41.56 41.58 41.10 42.22 17,132,856 712,422,664 41.582 41.04 41.02 41.04 40.57 41.67 17,357,501 41.044 0.43%
2026-05-08 0 41.40 41.40 41.42 40.90 42.74 27,945,717 1,159,690,216 41.498 40.86 40.86 40.88 40.37 42.19 28,312,139 40.961 -5.26%
2026-05-07 0 43.70 43.68 43.70 42.32 44.64 28,713,775 1,250,657,945 43.556 43.13 43.11 43.13 41.77 44.06 29,090,268 42.992 -2.15%
2026-05-06 0 44.66 44.58 44.66 42.52 45.44 35,319,867 1,550,676,567 43.904 44.08 44.00 44.08 41.97 44.85 35,782,979 43.336 3.62%
2026-05-05 0 43.10 43.08 43.10 40.00 43.80 16,882,545 710,325,590 42.075 42.54 42.52 42.54 39.48 43.23 17,103,908 41.530 -0.51%
2026-05-04 0 43.32 43.30 43.32 40.42 44.36 39,811,507 1,701,873,509 42.748 42.76 42.74 42.76 39.90 43.79 40,333,513 42.195 12.11%
2026-04-30 0 38.64 38.60 38.64 37.24 39.78 35,915,797 1,377,327,436 38.349 38.14 38.10 38.14 36.76 39.27 36,386,723 37.852 6.98%
2026-04-29 0 36.12 36.10 36.12 35.22 36.70 11,197,143 399,104,539 35.643 35.65 35.63 35.65 34.76 36.23 11,343,959 35.182 0.44%
2026-04-28 0 35.96 35.96 35.98 35.36 36.44 11,901,996 427,629,594 35.929 35.49 35.49 35.51 34.90 35.97 12,058,054 35.464 -0.83%
2026-04-27 0 36.26 36.20 36.26 35.46 36.76 17,723,930 641,750,935 36.208 35.79 35.73 35.79 35.00 36.28 17,956,325 35.740 2.03%
2026-04-24 0 35.54 35.54 35.56 34.78 35.84 14,727,993 521,108,795 35.382 35.08 35.08 35.10 34.33 35.38 14,921,106 34.924 0.51%
2026-04-23 0 35.36 35.36 35.38 34.12 35.94 30,033,686 1,059,668,758 35.283 34.90 34.90 34.92 33.68 35.47 30,427,486 34.826 6.76%
2026-04-22 0 33.12 33.12 33.14 31.60 33.68 11,408,248 373,952,371 32.779 32.69 32.69 32.71 31.19 33.24 11,557,832 32.355 3.56%
2026-04-21 0 31.98 31.88 31.98 31.18 32.10 8,144,144 258,837,623 31.782 31.57 31.47 31.57 30.78 31.68 8,250,929 31.371 1.01%
2026-04-20 0 31.66 31.64 31.66 31.42 32.48 8,700,493 277,042,655 31.842 31.25 31.23 31.25 31.01 32.06 8,814,573 31.430 0.51%
2026-04-17 0 31.50 31.46 31.50 31.20 32.70 13,809,646 435,281,493 31.520 31.09 31.05 31.09 30.80 32.28 13,990,717 31.112 -3.79%
2026-04-16 0 32.74 32.66 32.74 31.66 33.14 14,190,976 459,477,520 32.378 32.32 32.24 32.32 31.25 32.71 14,377,047 31.959 1.36%
2026-04-15 0 32.30 32.28 32.30 32.14 33.50 17,600,031 573,798,960 32.602 31.88 31.86 31.88 31.72 33.07 17,830,801 32.180 1.38%
2026-04-14 0 31.86 31.84 31.86 31.50 34.70 32,586,420 1,064,095,889 32.655 31.45 31.43 31.45 31.09 34.25 33,013,691 32.232 -2.51%
2026-04-13 0 32.68 32.62 32.68 31.16 32.70 16,941,938 542,383,192 32.014 32.26 32.20 32.26 30.76 32.28 17,164,080 31.600 -0.73%
2026-04-10 0 32.92 32.90 32.92 31.96 33.02 32,107,609 1,044,331,135 32.526 32.49 32.47 32.49 31.55 32.59 32,528,602 32.105 4.38%
2026-04-09 0 31.54 31.50 31.54 29.34 31.60 33,437,160 1,039,135,729 31.077 31.13 31.09 31.13 28.96 31.19 33,875,586 30.675 5.34%
2026-04-08 0 29.94 29.92 29.94 29.52 31.10 38,298,416 1,149,311,188 30.009 29.55 29.53 29.55 29.14 30.70 38,800,582 29.621 2.89%
2026-04-02 0 29.10 29.08 29.10 28.62 29.50 15,288,019 442,319,415 28.932 28.72 28.70 28.72 28.25 29.12 15,488,475 28.558 -0.21%
2026-04-01 0 29.16 29.14 29.16 28.46 29.60 18,898,715 547,670,684 28.979 28.78 28.76 28.78 28.09 29.22 19,146,514 28.604 6.73%
2026-03-31 0 27.32 27.32 27.34 27.16 28.42 20,918,105 576,424,440 27.556 26.97 26.97 26.99 26.81 28.05 21,192,382 27.200 -3.87%
2026-03-30 0 28.42 28.40 28.42 26.30 28.52 21,313,213 593,737,669 27.858 28.05 28.03 28.05 25.96 28.15 21,592,670 27.497 5.57%
2026-03-27 0 26.92 26.92 26.94 23.30 27.42 39,648,476 1,031,388,602 26.013 26.57 26.57 26.59 23.00 27.07 40,168,344 25.677 0.75%
2026-03-26 0 26.72 26.72 26.76 26.58 28.60 12,609,663 341,142,609 27.054 26.37 26.37 26.41 26.24 28.23 12,775,000 26.704 -5.05%
2026-03-25 0 28.14 28.08 28.14 27.80 29.28 17,806,742 505,611,357 28.394 27.78 27.72 27.78 27.44 28.90 18,040,223 28.027 2.18%
2026-03-24 0 27.54 27.52 27.54 25.94 27.78 23,731,016 637,706,914 26.872 27.18 27.16 27.18 25.60 27.42 24,042,176 26.525 7.92%
2026-03-23 0 25.52 25.50 25.52 25.08 26.20 20,208,266 516,144,238 25.541 25.19 25.17 25.19 24.76 25.86 20,473,235 25.211 -4.71%
2026-03-20 0 26.78 26.78 26.80 26.66 28.14 31,546,810 848,617,487 26.900 26.43 26.43 26.45 26.31 27.78 31,960,450 26.552 -2.26%
2026-03-19 0 27.40 27.38 27.40 27.10 29.04 22,557,210 621,877,257 27.569 27.05 27.03 27.05 26.75 28.66 22,852,979 27.212 -5.65%
2026-03-18 0 29.04 29.04 29.06 27.74 29.32 16,988,232 486,416,086 28.633 28.66 28.66 28.68 27.38 28.94 17,210,981 28.262 3.86%
2026-03-17 0 27.96 27.94 27.96 27.80 29.04 13,689,759 386,618,667 28.241 27.60 27.58 27.60 27.44 28.66 13,869,258 27.876 0.79%
2026-03-16 0 27.74 27.74 27.76 27.22 28.00 16,743,109 462,375,778 27.616 27.38 27.38 27.40 26.87 27.64 16,962,644 27.258 -1.84%
2026-03-13 0 28.26 28.24 28.26 27.92 29.20 19,857,061 564,230,258 28.415 27.89 27.87 27.89 27.56 28.82 20,117,426 28.047 -2.01%
2026-03-12 0 28.84 28.84 28.88 28.50 30.30 20,158,888 583,899,387 28.965 28.47 28.47 28.51 28.13 29.91 20,423,210 28.590 -4.82%
2026-03-11 0 30.30 30.30 30.32 30.10 31.52 19,244,579 590,053,954 30.661 29.91 29.91 29.93 29.71 31.11 19,496,913 30.264 -3.32%
2026-03-10 0 31.34 31.32 31.34 30.84 31.90 15,215,773 478,192,279 31.427 30.93 30.91 30.93 30.44 31.49 15,415,281 31.021 4.47%
2026-03-09 0 30.00 30.00 30.04 28.46 30.04 25,851,568 758,764,683 29.351 29.61 29.61 29.65 28.09 29.65 26,190,532 28.971 -5.54%
2026-03-06 0 31.76 31.76 31.86 30.46 32.74 17,733,271 565,315,990 31.879 31.35 31.35 31.45 30.07 32.32 17,965,789 31.466 0.06%
2026-03-05 0 31.74 31.72 31.74 31.10 32.66 25,856,942 825,493,663 31.925 31.33 31.31 31.33 30.70 32.24 26,195,977 31.512 5.45%
2026-03-04 0 30.10 30.10 30.12 29.14 30.78 32,513,805 974,626,680 29.976 29.71 29.71 29.73 28.76 30.38 32,940,124 29.588 -0.92%
2026-03-03 0 30.38 30.36 30.38 30.10 32.50 36,743,764 1,129,124,635 30.730 29.99 29.97 29.99 29.71 32.08 37,225,546 30.332 -6.87%
2026-03-02 0 32.62 32.62 32.68 31.88 33.20 18,905,262 616,984,030 32.636 32.20 32.20 32.26 31.47 32.77 19,153,147 32.213 0.00%
2026-02-27 0 32.62 32.62 32.68 31.90 33.06 26,580,708 863,057,647 32.469 32.20 32.20 32.26 31.49 32.63 26,929,233 32.049 -2.16%
2026-02-26 0 33.34 33.34 33.36 32.48 34.20 40,065,453 1,341,347,120 33.479 32.91 32.91 32.93 32.06 33.76 40,590,789 33.046 -0.12%
2026-02-25 0 33.38 33.36 33.38 33.12 35.54 37,435,430 1,279,355,793 34.175 32.95 32.93 32.95 32.69 35.08 37,926,281 33.733 -2.23%
2026-02-24 0 34.14 34.12 34.14 31.32 34.36 33,689,110 1,122,213,614 33.311 33.70 33.68 33.70 30.91 33.92 34,130,839 32.880 7.29%
2026-02-23 0 31.82 31.82 31.84 31.06 32.26 13,771,854 437,059,934 31.736 31.41 31.41 31.43 30.66 31.84 13,952,430 31.325 1.92%
2026-02-20 0 31.22 31.20 31.22 30.00 31.24 17,268,977 535,699,936 31.021 30.82 30.80 30.82 29.61 30.84 17,495,407 30.619 0.32%
2026-02-16 0 31.12 31.04 31.12 30.38 31.46 11,882,628 367,634,624 30.939 30.72 30.64 30.72 29.99 31.05 12,038,432 30.538 1.83%
2026-02-13 0 30.56 30.54 30.56 30.18 31.32 23,916,825 737,453,569 30.834 30.16 30.14 30.16 29.79 30.91 24,230,421 30.435 -2.49%
2026-02-12 0 31.34 31.34 31.38 29.64 31.58 25,415,331 785,316,835 30.899 30.93 30.93 30.97 29.26 31.17 25,748,575 30.499 5.95%
2026-02-11 0 29.58 29.54 29.58 29.00 29.80 17,254,286 509,725,324 29.542 29.20 29.16 29.20 28.62 29.41 17,480,523 29.160 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 28.82 28.80 28.82 27.70 28.94 35,133,300 28.512 3.69%
2026-02-09 0 28.16 28.16 28.18 27.50 28.66 24,091,413 679,815,072 28.218 27.80 27.80 27.82 27.14 28.29 24,407,298 27.853 5.23%
2026-02-06 0 26.76 26.74 26.76 25.70 27.00 15,184,402 404,909,359 26.666 26.41 26.39 26.41 25.37 26.65 15,383,499 26.321 -1.62%
2026-02-05 0 27.20 27.20 27.22 27.08 28.40 21,484,000 593,357,468 27.619 26.85 26.85 26.87 26.73 28.03 21,765,697 27.261 -4.70%
2026-02-04 0 28.54 28.54 28.56 27.16 28.74 31,360,401 890,014,980 28.380 28.17 28.17 28.19 26.81 28.37 31,771,597 28.013 5.00%
2026-02-03 0 27.18 27.16 27.18 25.50 27.48 23,233,809 621,938,925 26.769 26.83 26.81 26.83 25.17 27.12 23,538,449 26.422 7.09%
2026-02-02 0 25.38 25.38 25.40 25.00 26.58 21,255,446 543,158,708 25.554 25.05 25.05 25.07 24.68 26.24 21,534,146 25.223 -4.66%
2026-01-30 0 26.62 26.62 26.64 25.74 26.88 15,721,031 415,622,576 26.437 26.28 26.28 26.30 25.41 26.53 15,927,164 26.095 1.29%
2026-01-29 0 26.28 26.28 26.30 25.70 26.64 20,980,843 547,310,146 26.086 25.94 25.94 25.96 25.37 26.30 21,255,942 25.749 -1.94%
2026-01-28 0 26.80 26.70 26.80 26.46 27.00 25,511,853 680,824,037 26.687 26.45 26.35 26.45 26.12 26.65 25,846,363 26.341 0.30%
2026-01-27 0 26.72 26.58 26.72 26.08 26.92 16,452,519 437,405,007 26.586 26.37 26.24 26.37 25.74 26.57 16,668,243 26.242 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 26.04 25.98 26.04 25.41 27.22 40,090,221 26.352 2.97%
2026-01-23 0 25.62 25.62 25.64 24.78 25.96 34,275,952 871,619,051 25.429 25.29 25.29 25.31 24.46 25.62 34,725,376 25.100 5.00%
2026-01-22 0 24.40 24.40 24.42 24.18 25.20 30,194,866 745,085,005 24.676 24.08 24.08 24.10 23.87 24.87 30,590,779 24.357 -1.93%
2026-01-21 0 24.88 24.88 24.90 23.40 25.06 24,326,436 594,533,972 24.440 24.56 24.56 24.58 23.10 24.74 24,645,403 24.124 3.15%
2026-01-20 0 24.12 24.08 24.12 23.24 24.28 22,236,565 528,556,983 23.770 23.81 23.77 23.81 22.94 23.97 22,528,129 23.462 -0.33%
2026-01-19 0 24.20 24.18 24.20 23.36 24.86 35,587,766 862,528,400 24.237 23.89 23.87 23.89 23.06 24.54 36,054,391 23.923 2.80%
2026-01-16 0 23.54 23.46 23.54 22.22 23.90 24,790,341 580,576,747 23.419 23.24 23.16 23.24 21.93 23.59 25,115,390 23.116 4.90%
2026-01-15 0 22.44 22.42 22.44 21.82 22.88 16,637,413 373,689,947 22.461 22.15 22.13 22.15 21.54 22.58 16,855,562 22.170 2.84%
2026-01-14 0 21.82 21.80 21.82 21.26 22.32 19,703,398 432,141,799 21.932 21.54 21.52 21.54 20.98 22.03 19,961,748 21.648 2.06%
2026-01-13 0 21.38 21.34 21.38 21.10 21.58 13,516,939 288,620,668 21.353 21.10 21.06 21.10 20.83 21.30 13,694,172 21.076 0.38%
2026-01-12 0 21.30 21.20 21.30 20.92 21.40 21,300,583 450,533,606 21.151 21.02 20.93 21.02 20.65 21.12 21,579,875 20.877 1.91%
2026-01-09 0 20.90 20.88 20.90 19.86 20.94 23,717,060 492,292,629 20.757 20.63 20.61 20.63 19.60 20.67 24,028,037 20.488 6.31%
2026-01-08 0 19.66 19.56 19.66 19.39 20.00 12,423,287 243,082,636 19.567 19.41 19.31 19.41 19.14 19.74 12,586,180 19.313 -0.86%
2026-01-07 0 19.83 19.81 19.83 19.38 19.93 12,771,784 252,449,238 19.766 19.57 19.55 19.57 19.13 19.67 12,939,247 19.510 2.43%
2026-01-06 0 19.36 19.34 19.36 18.84 19.43 16,714,804 321,983,328 19.263 19.11 19.09 19.11 18.60 19.18 16,933,967 19.014 2.87%
2026-01-05 0 18.82 18.82 18.83 18.67 19.26 9,247,488 174,764,004 18.899 18.58 18.58 18.59 18.43 19.01 9,368,740 18.654 -0.84%
2026-01-02 0 18.98 18.97 18.98 18.63 19.00 3,351,262 63,495,501 18.947 18.73 18.72 18.73 18.39 18.75 3,395,204 18.702 0.69%
2025-12-31 0 18.85 18.83 18.85 18.65 18.99 3,983,800 75,011,194 18.829 18.61 18.59 18.61 18.41 18.74 4,036,035 18.585 -0.63%
2025-12-30 0 18.97 18.96 18.97 18.41 19.00 12,336,757 232,709,816 18.863 18.72 18.71 18.72 18.17 18.75 12,498,516 18.619 0.74%
2025-12-29 0 18.83 18.82 18.83 18.67 19.29 15,799,832 297,686,446 18.841 18.59 18.58 18.59 18.43 19.04 16,006,998 18.597 -1.93%
2025-12-24 0 19.20 19.16 19.20 19.00 19.53 7,787,177 150,108,605 19.276 18.95 18.91 18.95 18.75 19.28 7,889,282 19.027 -1.03%
2025-12-23 0 19.40 19.39 19.40 19.34 19.85 6,910,806 135,179,802 19.561 19.15 19.14 19.15 19.09 19.59 7,001,420 19.307 -1.62%
2025-12-22 0 19.72 19.66 19.72 19.40 19.80 6,678,703 131,120,434 19.633 19.46 19.41 19.46 19.15 19.54 6,766,274 19.379 0.51%
2025-12-19 0 19.62 19.57 19.62 18.92 19.62 12,661,789 247,182,014 19.522 19.37 19.32 19.37 18.68 19.37 12,827,810 19.269 2.19%
2025-12-18 0 19.20 19.17 19.20 18.90 19.76 9,754,786 186,416,850 19.110 18.95 18.92 18.95 18.66 19.50 9,882,690 18.863 -3.37%
2025-12-17 0 19.87 19.70 19.87 19.23 19.87 11,560,064 227,179,418 19.652 19.61 19.45 19.61 18.98 19.61 11,711,639 19.398 1.58%
2025-12-16 0 19.56 19.55 19.56 19.30 19.96 5,721,709 111,513,969 19.490 19.31 19.30 19.31 19.05 19.70 5,796,732 19.237 -2.40%
2025-12-15 0 20.04 20.04 20.06 19.88 20.22 7,879,850 158,263,825 20.085 19.78 19.78 19.80 19.62 19.96 7,983,170 19.825 -1.28%
2025-12-12 0 20.30 20.16 20.30 19.80 20.30 10,363,787 208,491,915 20.117 20.04 19.90 20.04 19.54 20.04 10,499,676 19.857 2.37%
2025-12-11 0 19.83 19.77 19.83 19.77 20.30 13,409,671 268,626,423 20.032 19.57 19.51 19.57 19.51 20.04 13,585,498 19.773 -0.05%
2025-12-10 0 19.84 19.80 19.84 19.22 19.88 9,893,263 194,709,552 19.681 19.58 19.54 19.58 18.97 19.62 10,022,983 19.426 2.32%
2025-12-09 0 19.39 19.36 19.39 19.24 19.83 9,936,009 193,154,141 19.440 19.14 19.11 19.14 18.99 19.57 10,066,289 19.188 -1.07%
2025-12-08 0 19.60 19.51 19.60 19.49 20.02 7,798,195 153,697,430 19.709 19.35 19.26 19.35 19.24 19.76 7,900,444 19.454 -1.90%
2025-12-05 0 19.98 19.96 19.98 19.45 20.12 17,021,141 339,326,748 19.936 19.72 19.70 19.72 19.20 19.86 17,244,321 19.678 1.68%
2025-12-04 0 19.65 19.64 19.65 19.28 19.70 6,443,971 126,100,289 19.569 19.40 19.39 19.40 19.03 19.45 6,528,464 19.315 2.18%
2025-12-03 0 19.23 19.23 19.24 19.10 19.44 7,198,702 138,510,623 19.241 18.98 18.98 18.99 18.85 19.19 7,293,091 18.992 -0.98%
2025-12-02 0 19.42 19.39 19.42 19.16 19.86 6,377,513 123,644,598 19.388 19.17 19.14 19.17 18.91 19.60 6,461,135 19.137 -0.66%
2025-12-01 0 19.55 19.48 19.55 19.24 19.92 14,412,281 282,319,043 19.589 19.30 19.23 19.30 18.99 19.66 14,601,254 19.335 1.45%
2025-11-28 0 19.27 19.27 19.28 19.00 19.48 9,421,876 181,976,988 19.314 19.02 19.02 19.03 18.75 19.23 9,545,415 19.064 1.00%
2025-11-27 0 19.08 19.06 19.08 18.95 19.36 10,686,180 204,971,416 19.181 18.83 18.81 18.83 18.70 19.11 10,826,297 18.933 0.37%
2025-11-26 0 19.01 19.01 19.02 18.74 19.29 18,934,548 360,705,102 19.050 18.76 18.76 18.77 18.50 19.04 19,182,817 18.804 1.44%
2025-11-25 0 18.74 18.74 18.75 18.52 19.08 18,029,580 338,419,899 18.770 18.50 18.50 18.51 18.28 18.83 18,265,983 18.527 1.13%
2025-11-24 0 18.53 18.52 18.53 18.20 18.70 16,347,349 301,225,860 18.427 18.29 18.28 18.29 17.96 18.46 16,561,694 18.188 0.71%
2025-11-21 0 18.40 18.39 18.40 18.18 18.91 17,091,735 314,005,070 18.372 18.16 18.15 18.16 17.94 18.67 17,315,841 18.134 -3.46%
2025-11-20 0 19.06 19.01 19.06 18.90 19.52 13,434,804 256,495,866 19.092 18.81 18.76 18.81 18.66 19.27 13,610,960 18.845 0.37%
2025-11-19 0 18.99 18.98 18.99 18.66 19.17 10,208,113 192,673,313 18.875 18.74 18.73 18.74 18.42 18.92 10,341,961 18.630 -0.94%
2025-11-18 0 19.17 19.17 19.18 19.05 19.59 11,318,828 217,179,665 19.187 18.92 18.92 18.93 18.80 19.34 11,467,240 18.939 -2.54%
2025-11-17 0 19.67 19.64 19.67 18.90 19.91 18,373,118 359,904,317 19.589 19.42 19.39 19.42 18.66 19.65 18,614,025 19.335 3.96%
2025-11-14 0 18.92 18.91 18.92 18.80 19.79 27,628,283 527,079,587 19.078 18.68 18.67 18.68 18.56 19.53 27,990,543 18.831 -4.97%
2025-11-13 0 19.91 19.91 19.92 19.63 20.10 15,847,846 314,975,780 19.875 19.65 19.65 19.66 19.38 19.84 16,055,642 19.618 0.86%
2025-11-12 0 19.74 19.73 19.74 19.40 20.00 14,533,327 285,922,054 19.674 19.48 19.47 19.48 19.15 19.74 14,723,887 19.419 -1.30%
2025-11-11 0 20.00 19.99 20.00 19.79 20.60 20,883,844 417,388,250 19.986 19.74 19.73 19.74 19.53 20.33 21,157,672 19.728 -0.20%
2025-11-10 0 20.04 20.04 20.06 19.59 20.68 33,590,263 668,145,243 19.891 19.78 19.78 19.80 19.34 20.41 34,030,696 19.634 -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 20.08 20.08 20.10 19.41 20.53 73,014,433 19.871 -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 21.22 21.20 21.22 18.39 21.38 119,515,367 20.557 20.52%
2025-11-05 0 17.84 17.82 17.84 16.68 17.84 23,622,807 414,161,088 17.532 17.61 17.59 17.61 16.46 17.61 23,932,548 17.305 4.88%
2025-11-04 0 17.01 17.00 17.01 16.73 17.63 23,651,829 404,259,179 17.092 16.79 16.78 16.79 16.51 17.40 23,961,950 16.871 -0.87%
2025-11-03 0 17.16 17.15 17.16 16.09 17.18 35,486,655 598,419,507 16.863 16.94 16.93 16.94 15.88 16.96 35,951,954 16.645 6.92%
2025-10-31 0 16.05 16.05 16.06 15.56 16.53 35,591,407 576,158,698 16.188 15.84 15.84 15.85 15.36 16.32 36,058,079 15.979 4.49%
2025-10-30 0 15.36 15.34 15.36 15.04 15.38 26,136,666 399,813,046 15.297 15.16 15.14 15.16 14.85 15.18 26,479,368 15.099 2.54%
2025-10-28 0 14.98 14.93 14.98 14.87 15.26 7,830,030 117,307,573 14.982 14.79 14.74 14.79 14.68 15.06 7,932,697 14.788 -1.25%
2025-10-27 0 15.17 15.14 15.17 15.07 15.29 8,677,834 131,597,035 15.165 14.97 14.94 14.97 14.87 15.09 8,791,617 14.968 0.80%
2025-10-24 0 15.05 15.03 15.05 14.95 15.25 5,449,701 82,243,131 15.091 14.86 14.84 14.86 14.76 15.05 5,521,157 14.896 -0.27%
2025-10-23 0 15.09 15.02 15.09 14.85 15.14 4,849,109 72,796,074 15.012 14.89 14.83 14.89 14.66 14.94 4,912,690 14.818 -0.26%
2025-10-22 0 15.13 15.13 15.14 14.96 15.23 6,188,697 93,516,803 15.111 14.93 14.93 14.94 14.77 15.03 6,269,843 14.915 -0.39%
2025-10-21 0 15.19 15.18 15.19 14.98 15.40 5,542,191 84,437,237 15.235 14.99 14.98 14.99 14.79 15.20 5,614,860 15.038 0.73%
2025-10-20 0 15.08 15.03 15.08 14.88 15.20 14,031,870 210,837,928 15.026 14.88 14.84 14.88 14.69 15.00 14,215,855 14.831 0.67%
2025-10-17 0 14.98 14.97 14.98 14.92 15.66 18,608,340 283,386,505 15.229 14.79 14.78 14.79 14.73 15.46 18,852,331 15.032 -3.10%
2025-10-16 0 15.46 15.46 15.47 15.30 15.64 17,428,293 269,533,649 15.465 15.26 15.26 15.27 15.10 15.44 17,656,812 15.265 0.59%
2025-10-15 0 15.37 15.37 15.38 15.04 15.62 21,258,387 327,645,775 15.413 15.17 15.17 15.18 14.85 15.42 21,537,126 15.213 2.40%
2025-10-14 0 15.01 15.01 15.02 14.75 15.43 22,068,344 332,718,697 15.077 14.82 14.82 14.83 14.56 15.23 22,357,703 14.882 2.81%
2025-10-13 0 14.60 14.60 14.61 14.14 14.63 8,800,535 127,117,451 14.444 14.41 14.41 14.42 13.96 14.44 8,915,927 14.257 -0.41%
2025-10-10 0 14.66 14.65 14.66 14.40 14.90 18,676,412 274,761,133 14.712 14.47 14.46 14.47 14.21 14.71 18,921,296 14.521 1.17%
2025-10-09 0 14.49 14.46 14.49 14.12 14.57 15,541,532 224,351,145 14.436 14.30 14.27 14.30 13.94 14.38 15,745,312 14.249 0.76%
2025-10-08 0 14.38 14.37 14.38 14.07 14.40 8,362,906 119,520,483 14.292 14.19 14.18 14.19 13.89 14.21 8,472,560 14.107 1.55%
2025-10-06 0 14.16 14.14 14.16 13.95 14.20 8,728,557 123,304,881 14.127 13.98 13.96 13.98 13.77 14.02 8,843,005 13.944 -0.42%
2025-10-03 0 14.22 14.16 14.22 14.02 14.34 9,358,826 132,561,051 14.164 14.04 13.98 14.04 13.84 14.15 9,481,538 13.981 0.07%
2025-10-02 0 14.21 14.20 14.21 13.98 14.34 14,335,720 203,118,328 14.169 14.03 14.02 14.03 13.80 14.15 14,523,689 13.985 1.86%
2025-09-30 0 13.95 13.94 13.95 13.80 14.13 21,242,976 295,455,266 13.908 13.77 13.76 13.77 13.62 13.95 21,521,513 13.728 -1.06%
2025-09-29 0 14.10 14.09 14.10 13.71 14.14 18,008,744 251,074,073 13.942 13.92 13.91 13.92 13.53 13.96 18,244,873 13.761 2.17%
2025-09-26 0 13.80 13.75 13.80 13.62 13.95 24,935,486 344,664,022 13.822 13.62 13.57 13.62 13.44 13.77 25,262,438 13.643 -0.29%
2025-09-25 0 13.84 13.84 13.85 13.75 14.38 28,778,740 401,507,738 13.952 13.66 13.66 13.67 13.57 14.19 29,156,085 13.771 -2.38%
2025-09-24 0 14.57 14.56 14.57 14.37 14.65 10,867,618 157,600,990 14.502 13.99 13.98 13.99 13.80 14.07 11,314,925 13.929 0.14%
2025-09-23 0 14.55 14.55 14.56 14.34 14.65 15,264,259 221,511,697 14.512 13.97 13.97 13.98 13.77 14.07 15,892,531 13.938 1.11%
2025-09-22 0 14.39 14.38 14.39 14.31 14.81 14,215,636 205,448,506 14.452 13.82 13.81 13.82 13.74 14.22 14,800,747 13.881 -2.04%
2025-09-19 0 14.69 14.69 14.80 14.69 15.12 26,317,871 390,099,399 14.823 14.11 14.11 14.21 14.11 14.52 27,401,105 14.237 -2.33%
2025-09-18 0 15.04 15.03 15.04 14.88 15.17 11,559,254 173,486,913 15.008 14.45 14.44 14.45 14.29 14.57 12,035,029 14.415 -0.20%
2025-09-17 0 15.07 15.05 15.07 14.95 15.35 10,132,272 152,742,278 15.075 14.47 14.46 14.47 14.36 14.74 10,549,313 14.479 0.33%
2025-09-16 0 15.02 14.99 15.02 14.79 15.06 8,435,238 125,856,793 14.920 14.43 14.40 14.43 14.21 14.46 8,782,429 14.331 0.54%
2025-09-15 0 14.94 14.93 14.94 14.76 15.03 10,135,495 151,220,034 14.920 14.35 14.34 14.35 14.18 14.44 10,552,668 14.330 0.88%
2025-09-12 0 14.81 14.80 14.81 14.70 15.24 10,969,556 163,282,559 14.885 14.22 14.21 14.22 14.12 14.64 11,421,059 14.297 -0.87%
2025-09-11 0 14.94 14.91 14.94 14.76 15.13 12,997,688 193,860,807 14.915 14.35 14.32 14.35 14.18 14.53 13,532,668 14.325 -0.13%
2025-09-10 0 14.96 14.94 14.96 14.92 15.36 6,498,193 97,679,235 15.032 14.37 14.35 14.37 14.33 14.75 6,765,656 14.438 0.13%
2025-09-09 0 14.94 14.89 14.94 14.83 15.15 9,759,180 145,964,472 14.957 14.35 14.30 14.35 14.24 14.55 10,160,864 14.365 0.95%
2025-09-08 0 14.80 14.80 14.81 14.70 15.19 19,075,179 283,719,906 14.874 14.21 14.21 14.22 14.12 14.59 19,860,307 14.286 -2.31%
2025-09-05 0 15.15 15.15 15.17 15.05 15.38 9,934,997 150,767,738 15.175 14.55 14.55 14.57 14.46 14.77 10,343,918 14.575 0.80%
2025-09-04 0 15.03 15.02 15.03 14.98 15.66 17,468,880 264,657,194 15.150 14.44 14.43 14.44 14.39 15.04 18,187,893 14.551 -3.41%
2025-09-03 0 15.56 15.53 15.56 15.43 16.15 15,357,839 241,896,555 15.751 14.94 14.92 14.94 14.82 15.51 15,989,962 15.128 -1.71%
2025-09-02 0 15.83 15.79 15.83 15.70 16.25 11,749,054 187,022,081 15.918 15.20 15.17 15.20 15.08 15.61 12,232,641 15.289 -1.12%
2025-09-01 0 16.01 16.01 16.07 15.82 16.33 8,742,183 140,503,080 16.072 15.38 15.38 15.43 15.19 15.68 9,102,008 15.436 -1.78%
2025-08-29 0 16.30 16.30 16.31 16.25 16.66 9,315,960 152,841,750 16.406 15.66 15.66 15.67 15.61 16.00 9,699,402 15.758 0.25%
2025-08-28 0 16.26 16.25 16.26 16.02 16.78 10,099,640 164,602,490 16.298 15.62 15.61 15.62 15.39 16.12 10,515,338 15.654 -1.87%
2025-08-27 0 16.57 16.55 16.57 16.46 17.24 6,786,740 113,682,814 16.751 15.91 15.90 15.91 15.81 16.56 7,066,080 16.089 -2.93%
2025-08-26 0 17.07 17.04 17.07 16.89 17.28 6,881,063 117,330,220 17.051 16.40 16.37 16.40 16.22 16.60 7,164,285 16.377 -0.81%
2025-08-25 0 17.21 17.20 17.21 16.68 17.29 9,814,757 168,250,771 17.143 16.53 16.52 16.53 16.02 16.61 10,218,729 16.465 2.20%
2025-08-22 0 16.84 16.82 16.84 16.63 17.09 5,847,249 98,175,017 16.790 16.17 16.16 16.17 15.97 16.41 6,087,920 16.126 0.18%
2025-08-21 0 16.81 16.80 16.81 16.52 16.90 8,704,379 145,946,312 16.767 16.15 16.14 16.15 15.87 16.23 9,062,648 16.104 1.63%
2025-08-20 0 16.54 16.54 16.55 16.26 16.56 6,562,259 107,909,575 16.444 15.89 15.89 15.90 15.62 15.91 6,832,359 15.794 -0.48%
2025-08-19 0 16.62 16.62 16.63 16.50 16.74 6,189,226 102,800,379 16.610 15.96 15.96 15.97 15.85 16.08 6,443,972 15.953 0.48%
2025-08-18 0 16.54 16.54 16.56 16.47 16.82 6,563,651 109,158,504 16.631 15.89 15.89 15.91 15.82 16.16 6,833,809 15.973 0.00%
2025-08-15 0 16.54 16.54 16.59 16.50 16.79 10,797,699 179,493,916 16.623 15.89 15.89 15.93 15.85 16.13 11,242,128 15.966 -1.78%
2025-08-14 0 16.84 16.84 16.85 16.75 17.52 16,966,382 289,941,119 17.089 16.17 16.17 16.18 16.09 16.83 17,664,712 16.414 -0.12%
2025-08-13 0 16.86 16.84 16.86 16.76 17.07 6,059,563 102,049,404 16.841 16.19 16.17 16.19 16.10 16.40 6,308,972 16.175 -0.41%
2025-08-12 0 16.93 16.91 16.93 16.79 17.12 2,429,495 40,983,353 16.869 16.26 16.24 16.26 16.13 16.44 2,529,492 16.202 -0.12%
2025-08-11 0 16.95 16.89 16.95 16.72 17.07 2,875,903 48,657,529 16.919 16.28 16.22 16.28 16.06 16.40 2,994,274 16.250 0.65%
2025-08-08 0 16.84 16.79 16.84 16.52 17.04 3,242,975 54,706,621 16.869 16.17 16.13 16.17 15.87 16.37 3,376,455 16.202 1.63%
2025-08-07 0 16.57 16.57 16.58 16.50 16.88 4,683,935 77,657,543 16.580 15.91 15.91 15.92 15.85 16.21 4,876,724 15.924 -0.96%
2025-08-06 0 16.73 16.72 16.73 16.64 16.90 2,234,236 37,427,938 16.752 16.07 16.06 16.07 15.98 16.23 2,326,196 16.090 -0.24%
2025-08-05 0 16.77 16.75 16.77 16.49 16.77 5,091,268 84,959,552 16.687 16.11 16.09 16.11 15.84 16.11 5,300,823 16.028 1.64%
2025-08-04 0 16.50 16.50 16.51 16.21 16.69 7,917,170 130,860,572 16.529 15.85 15.85 15.86 15.57 16.03 8,243,038 15.875 0.49%
2025-08-01 0 16.42 16.40 16.42 16.30 16.80 7,186,473 118,302,218 16.462 15.77 15.75 15.77 15.66 16.14 7,482,266 15.811 -1.32%
2025-07-31 0 16.64 16.64 16.66 16.56 17.08 5,339,220 89,352,442 16.735 15.98 15.98 16.00 15.91 16.40 5,558,980 16.074 -3.26%
2025-07-30 0 17.20 17.18 17.20 16.84 17.44 9,027,673 155,506,771 17.226 16.52 16.50 16.52 16.17 16.75 9,399,249 16.545 0.94%
2025-07-29 0 17.04 17.04 17.06 16.52 17.10 12,589,299 212,148,240 16.851 16.37 16.37 16.39 15.87 16.42 13,107,470 16.185 0.12%
2025-07-28 0 17.02 16.98 17.02 16.92 17.30 8,664,734 147,784,508 17.056 16.35 16.31 16.35 16.25 16.62 9,021,371 16.382 -1.39%
2025-07-25 0 17.26 17.24 17.26 17.10 17.50 7,936,960 137,096,579 17.273 16.58 16.56 16.58 16.42 16.81 8,263,642 16.590 -1.37%
2025-07-24 0 17.50 17.48 17.50 17.36 17.90 13,115,695 229,919,045 17.530 16.81 16.79 16.81 16.67 17.19 13,655,532 16.837 -1.91%
2025-07-23 0 17.84 17.82 17.84 17.50 18.10 13,971,426 248,349,385 17.776 17.13 17.12 17.13 16.81 17.38 14,546,485 17.073 0.56%
2025-07-22 0 17.74 17.72 17.74 17.20 17.78 13,208,032 232,824,423 17.627 17.04 17.02 17.04 16.52 17.08 13,751,670 16.931 2.78%
2025-07-21 0 17.26 17.24 17.26 17.00 17.48 13,778,250 237,009,824 17.202 16.58 16.56 16.58 16.33 16.79 14,345,358 16.522 1.77%
2025-07-18 0 16.96 16.96 16.98 16.62 17.06 10,292,969 174,283,478 16.932 16.29 16.29 16.31 15.96 16.39 10,716,624 16.263 1.31%
2025-07-17 0 16.74 16.74 16.76 16.26 16.78 7,680,217 128,028,959 16.670 16.08 16.08 16.10 15.62 16.12 7,996,332 16.011 2.32%
2025-07-16 0 16.36 16.36 16.38 16.30 16.60 6,751,400 111,067,064 16.451 15.71 15.71 15.73 15.66 15.94 7,029,285 15.801 -0.97%
2025-07-15 0 16.52 16.50 16.52 16.10 16.58 9,951,551 162,932,274 16.373 15.87 15.85 15.87 15.46 15.92 10,361,153 15.725 0.98%
2025-07-14 0 16.36 16.36 16.38 15.82 16.42 11,029,417 178,917,627 16.222 15.71 15.71 15.73 15.19 15.77 11,483,384 15.581 3.15%
2025-07-11 0 15.86 15.84 15.86 15.66 16.22 6,598,148 105,238,242 15.950 15.23 15.21 15.23 15.04 15.58 6,869,725 15.319 0.63%
2025-07-10 0 15.76 15.76 15.78 15.58 15.88 4,549,732 71,729,847 15.766 15.14 15.14 15.16 14.96 15.25 4,736,997 15.142 0.51%
2025-07-09 0 15.68 15.64 15.68 15.34 15.76 9,367,828 145,879,468 15.572 15.06 15.02 15.06 14.73 15.14 9,753,405 14.957 1.29%
2025-07-08 0 15.48 15.42 15.48 15.22 15.64 6,851,297 106,104,650 15.487 14.87 14.81 14.87 14.62 15.02 7,133,294 14.875 1.04%
2025-07-07 0 15.32 15.30 15.32 15.14 15.70 10,157,075 155,324,512 15.292 14.71 14.70 14.71 14.54 15.08 10,575,137 14.688 -2.30%
2025-07-04 0 15.68 15.66 15.68 15.50 16.08 10,567,237 165,008,300 15.615 15.06 15.04 15.06 14.89 15.44 11,002,181 14.998 -1.75%
2025-07-03 0 15.96 15.92 15.96 15.66 15.98 8,032,060 127,130,566 15.828 15.33 15.29 15.33 15.04 15.35 8,362,657 15.202 1.27%
2025-07-02 0 15.76 15.76 15.78 15.66 16.34 12,185,581 192,813,594 15.823 15.14 15.14 15.16 15.04 15.69 12,687,135 15.198 -1.13%
2025-06-30 0 15.94 15.92 15.94 15.88 16.24 12,099,886 193,567,541 15.997 15.31 15.29 15.31 15.25 15.60 12,597,913 15.365 -1.48%
2025-06-27 0 16.18 16.16 16.18 16.08 16.58 9,013,126 146,517,511 16.256 15.54 15.52 15.54 15.44 15.92 9,384,103 15.613 -2.41%
2025-06-26 0 16.58 16.58 16.60 16.44 16.96 9,217,740 152,840,813 16.581 15.92 15.92 15.94 15.79 16.29 9,597,139 15.926 -0.96%
2025-06-25 0 17.12 17.10 17.12 16.86 17.24 8,774,271 150,026,463 17.098 16.08 16.06 16.08 15.83 16.19 9,342,290 16.059 0.59%
2025-06-24 0 17.02 16.96 17.02 16.60 17.08 13,900,864 235,452,800 16.938 15.99 15.93 15.99 15.59 16.04 14,800,762 15.908 2.28%
2025-06-23 0 16.64 16.62 16.64 16.14 16.70 8,232,570 135,954,308 16.514 15.63 15.61 15.63 15.16 15.68 8,765,521 15.510 1.22%
2025-06-20 0 16.44 16.38 16.44 16.00 16.54 8,949,946 146,506,749 16.370 15.44 15.38 15.44 15.03 15.53 9,529,337 15.374 2.37%
2025-06-19 0 16.06 16.02 16.06 15.94 16.48 9,230,060 148,594,001 16.099 15.08 15.05 15.08 14.97 15.48 9,827,585 15.120 -2.67%
2025-06-18 0 16.50 16.48 16.50 16.34 16.62 8,883,825 146,406,236 16.480 15.50 15.48 15.50 15.35 15.61 9,458,936 15.478 -0.24%
2025-06-17 0 16.54 16.50 16.54 16.42 16.98 11,106,395 185,192,323 16.674 15.53 15.50 15.53 15.42 15.95 11,825,388 15.661 -0.60%
2025-06-16 0 16.64 16.62 16.64 16.36 16.74 11,900,819 197,796,309 16.620 15.63 15.61 15.63 15.37 15.72 12,671,241 15.610 1.34%
2025-06-13 0 16.42 16.40 16.42 16.28 16.66 7,944,387 130,890,360 16.476 15.42 15.40 15.42 15.29 15.65 8,458,682 15.474 0.24%
2025-06-12 0 16.38 16.34 16.38 15.90 16.72 10,621,268 174,854,588 16.463 15.38 15.35 15.38 14.93 15.70 11,308,855 15.462 1.11%
2025-06-11 0 16.20 16.18 16.20 16.00 16.24 6,249,817 100,933,302 16.150 15.22 15.20 15.22 15.03 15.25 6,654,410 15.168 1.50%
2025-06-10 0 15.96 15.94 15.96 15.74 16.10 8,820,079 140,762,519 15.959 14.99 14.97 14.99 14.78 15.12 9,391,063 14.989 0.00%
2025-06-09 0 15.96 15.94 15.96 15.70 16.08 8,809,132 140,777,599 15.981 14.99 14.97 14.99 14.75 15.10 9,379,407 15.009 1.01%
2025-06-06 0 15.80 15.74 15.80 15.26 15.80 14,164,628 221,159,522 15.614 14.84 14.78 14.84 14.33 14.84 15,081,601 14.664 3.81%
2025-06-05 0 15.22 15.22 15.24 15.16 15.68 10,264,400 156,920,279 15.288 14.29 14.29 14.31 14.24 14.73 10,928,885 14.358 -1.55%
2025-06-04 0 15.46 15.46 15.48 15.40 15.74 7,464,158 115,462,121 15.469 14.52 14.52 14.54 14.46 14.78 7,947,364 14.528 -0.26%
2025-06-03 0 15.50 15.48 15.50 15.20 15.60 6,505,077 100,123,055 15.392 14.56 14.54 14.56 14.28 14.65 6,926,195 14.456 0.00%
2025-06-02 0 15.50 15.42 15.50 15.06 15.50 3,621,754 55,359,095 15.285 14.56 14.48 14.56 14.14 14.56 3,856,215 14.356 1.04%
2025-05-30 0 15.34 15.34 15.36 15.32 15.66 7,370,759 113,333,499 15.376 14.41 14.41 14.43 14.39 14.71 7,847,919 14.441 -2.17%
2025-05-29 0 15.68 15.66 15.68 15.10 15.78 10,637,345 165,272,087 15.537 14.73 14.71 14.73 14.18 14.82 11,325,973 14.592 1.69%
2025-05-28 0 15.42 15.38 15.42 15.06 15.50 8,260,630 125,662,923 15.212 14.48 14.44 14.48 14.14 14.56 8,795,397 14.287 1.85%
2025-05-27 0 15.14 15.12 15.14 15.00 15.34 10,950,585 165,188,456 15.085 14.22 14.20 14.22 14.09 14.41 11,659,491 14.168 -0.53%
2025-05-26 0 15.22 15.20 15.22 14.82 15.46 5,118,188 77,153,996 15.074 14.29 14.28 14.29 13.92 14.52 5,449,523 14.158 -1.04%
2025-05-23 0 15.38 15.38 15.40 15.30 15.52 6,029,068 92,828,692 15.397 14.44 14.44 14.46 14.37 14.58 6,419,371 14.461 0.00%
2025-05-22 0 15.38 15.38 15.42 15.36 15.80 3,895,641 60,370,793 15.497 14.44 14.44 14.48 14.43 14.84 4,147,833 14.555 -0.77%
2025-05-21 0 15.50 15.42 15.50 15.10 15.70 8,434,810 130,775,101 15.504 14.56 14.48 14.56 14.18 14.75 8,980,853 14.562 2.11%
2025-05-20 0 15.18 15.16 15.18 14.84 15.18 5,337,544 80,457,299 15.074 14.26 14.24 14.26 13.94 14.26 5,683,080 14.157 1.88%
2025-05-19 0 14.90 14.88 14.90 14.60 14.94 3,497,767 51,840,139 14.821 13.99 13.98 13.99 13.71 14.03 3,724,201 13.920 0.81%
2025-05-16 0 14.78 14.78 14.80 14.64 14.96 8,030,945 118,852,365 14.799 13.88 13.88 13.90 13.75 14.05 8,550,843 13.899 0.00%
2025-05-15 0 14.78 14.76 14.78 14.72 15.30 8,708,265 129,402,750 14.860 13.88 13.86 13.88 13.83 14.37 9,272,011 13.956 -2.25%
2025-05-14 0 15.12 15.10 15.12 15.00 15.26 6,378,323 96,357,786 15.107 14.20 14.18 14.20 14.09 14.33 6,791,236 14.189 0.00%
2025-05-13 0 15.12 15.12 15.14 15.04 15.64 6,187,085 94,284,164 15.239 14.20 14.20 14.22 14.13 14.69 6,587,617 14.312 -2.58%
2025-05-12 0 15.52 15.50 15.52 14.98 15.58 22,182,322 337,184,507 15.201 14.58 14.56 14.58 14.07 14.63 23,618,336 14.276 4.16%
2025-05-09 0 14.90 14.88 14.90 14.78 14.98 5,582,366 83,047,410 14.877 13.99 13.98 13.99 13.88 14.07 5,943,751 13.972 0.54%
2025-05-08 0 14.82 14.80 14.82 14.80 15.02 5,071,757 75,509,838 14.888 13.92 13.90 13.92 13.90 14.11 5,400,087 13.983 -0.80%
2025-05-07 0 14.94 14.92 14.94 14.88 15.74 20,490,600 310,116,582 15.135 14.03 14.01 14.03 13.98 14.78 21,817,097 14.214 -3.11%
2025-05-06 0 15.42 15.38 15.42 15.30 15.62 6,248,831 96,711,342 15.477 14.48 14.44 14.48 14.37 14.67 6,653,361 14.536 0.65%
2025-05-02 0 15.32 15.30 15.32 15.12 15.66 5,643,915 86,282,580 15.288 14.39 14.37 14.39 14.20 14.71 6,009,284 14.358 0.79%
2025-04-30 0 15.20 15.18 15.20 14.74 15.34 13,567,223 204,706,474 15.088 14.28 14.26 14.28 13.84 14.41 14,445,522 14.171 0.80%
2025-04-29 0 15.08 15.06 15.08 14.94 15.22 4,907,020 74,027,865 15.086 14.16 14.14 14.16 14.03 14.29 5,224,685 14.169 0.13%
2025-04-28 0 15.06 15.04 15.06 14.86 15.18 4,619,840 69,415,349 15.025 14.14 14.13 14.14 13.96 14.26 4,918,914 14.112 0.80%
2025-04-25 0 14.94 14.92 14.94 14.84 15.28 13,095,615 197,512,297 15.082 14.03 14.01 14.03 13.94 14.35 13,943,384 14.165 -2.10%
2025-04-24 0 15.26 15.22 15.26 15.08 15.34 6,445,543 98,100,645 15.220 14.33 14.29 14.33 14.16 14.41 6,862,807 14.295 -0.26%
2025-04-23 0 15.30 15.30 15.32 15.04 15.34 9,395,968 142,610,933 15.178 14.37 14.37 14.39 14.13 14.41 10,004,233 14.255 1.86%
2025-04-22 0 15.02 15.02 15.04 14.92 15.28 8,791,668 132,393,339 15.059 14.11 14.11 14.13 14.01 14.35 9,360,813 14.143 -0.27%
2025-04-17 0 15.06 15.04 15.06 14.72 15.12 10,996,519 163,987,701 14.913 14.14 14.13 14.14 13.83 14.20 11,708,399 14.006 1.21%
2025-04-16 0 14.88 14.86 14.88 14.64 15.12 13,252,000 196,337,692 14.816 13.98 13.96 13.98 13.75 14.20 14,109,893 13.915 -2.49%
2025-04-15 0 15.26 15.24 15.26 14.86 15.38 12,974,071 195,638,752 15.079 14.33 14.31 14.33 13.96 14.44 13,813,972 14.162 -0.78%
2025-04-14 0 15.38 15.38 15.40 15.20 15.64 8,811,016 135,180,758 15.342 14.44 14.44 14.46 14.28 14.69 9,381,413 14.409 0.39%
2025-04-11 0 15.32 15.30 15.32 14.84 15.48 10,305,013 156,774,111 15.213 14.39 14.37 14.39 13.94 14.54 10,972,127 14.288 2.00%
2025-04-10 0 15.02 15.02 15.04 14.82 15.40 12,951,272 195,553,462 15.099 14.11 14.11 14.13 13.92 14.46 13,789,697 14.181 0.40%
2025-04-09 0 14.96 14.94 14.96 13.80 15.16 33,336,700 484,985,182 14.548 14.05 14.03 14.05 12.96 14.24 35,494,813 13.664 3.17%
2025-04-08 0 14.50 14.50 14.52 13.50 14.76 33,804,006 483,438,597 14.301 13.62 13.62 13.64 12.68 13.86 35,992,371 13.432 6.62%
2025-04-07 0 13.60 13.58 13.60 13.40 14.82 41,664,172 583,635,495 14.008 12.77 12.75 12.77 12.59 13.92 44,361,379 13.156 -13.27%
2025-04-03 0 15.68 15.66 15.68 15.36 16.00 17,029,956 265,671,794 15.600 14.73 14.71 14.73 14.43 15.03 18,132,422 14.652 -2.49%
2025-04-02 0 16.08 16.06 16.08 15.82 16.22 9,546,266 153,214,776 16.050 15.10 15.08 15.10 14.86 15.23 10,164,261 15.074 0.50%
2025-04-01 0 16.00 15.96 16.00 15.90 16.50 10,665,098 172,070,051 16.134 15.03 14.99 15.03 14.93 15.50 11,355,523 15.153 -2.32%
2025-03-31 0 16.38 16.38 16.40 16.06 16.64 11,263,503 184,269,667 16.360 15.38 15.38 15.40 15.08 15.63 11,992,667 15.365 -2.27%
2025-03-28 0 16.76 16.74 16.76 15.68 16.78 20,470,947 334,968,219 16.363 15.74 15.72 15.74 14.73 15.76 21,796,172 15.368 7.44%
2025-03-27 0 15.60 15.58 15.60 15.48 15.82 13,145,260 205,304,658 15.618 14.65 14.63 14.65 14.54 14.86 13,996,243 14.669 -1.14%
2025-03-26 0 15.78 15.76 15.78 15.64 15.96 16,181,344 254,935,024 15.755 14.82 14.80 14.82 14.69 14.99 17,228,873 14.797 -0.50%
2025-03-25 0 15.86 15.86 15.88 15.78 16.42 13,732,899 220,613,548 16.065 14.90 14.90 14.91 14.82 15.42 14,621,924 15.088 -4.23%
2025-03-24 0 16.56 16.54 16.56 16.30 16.72 12,009,239 197,730,760 16.465 15.55 15.53 15.55 15.31 15.70 12,786,679 15.464 1.72%
2025-03-21 0 16.28 16.28 16.30 16.14 16.96 14,485,874 238,198,752 16.444 15.29 15.29 15.31 15.16 15.93 15,423,644 15.444 -3.55%
2025-03-20 0 16.88 16.86 16.88 16.76 17.38 19,158,963 326,965,478 17.066 15.85 15.83 15.85 15.74 16.32 20,399,254 16.028 -1.97%
2025-03-19 0 17.22 17.20 17.22 16.68 17.88 34,986,421 598,293,483 17.101 16.17 16.15 16.17 15.67 16.79 37,251,332 16.061 5.51%
2025-03-18 0 16.32 16.30 16.32 16.10 16.50 11,796,629 192,376,942 16.308 15.33 15.31 15.33 15.12 15.50 12,560,306 15.316 0.12%
2025-03-17 0 16.30 16.28 16.30 15.86 16.34 23,007,732 373,175,053 16.220 15.31 15.29 15.31 14.90 15.35 24,497,180 15.233 2.52%
2025-03-14 0 15.90 15.88 15.90 15.50 15.92 15,697,505 247,480,702 15.766 14.93 14.91 14.93 14.56 14.95 16,713,712 14.807 0.76%
2025-03-13 0 15.78 15.74 15.78 15.38 16.10 14,317,824 223,765,873 15.628 14.82 14.78 14.82 14.44 15.12 15,244,715 14.678 -1.87%
2025-03-12 0 16.08 16.06 16.08 15.74 16.40 23,503,110 377,139,587 16.046 15.10 15.08 15.10 14.78 15.40 25,024,627 15.071 0.37%
2025-03-11 0 16.02 16.02 16.04 15.84 16.40 11,165,959 179,439,130 16.070 15.05 15.05 15.06 14.88 15.40 11,888,808 15.093 -2.32%
2025-03-10 0 16.40 16.34 16.40 16.08 16.84 20,833,479 342,163,868 16.424 15.40 15.35 15.40 15.10 15.82 22,182,173 15.425 0.86%
2025-03-07 0 16.26 16.26 16.28 15.90 16.72 15,686,000 256,930,553 16.380 15.27 15.27 15.29 14.93 15.70 16,701,462 15.384 0.12%
2025-03-06 0 16.24 16.20 16.24 15.96 16.66 24,668,312 400,182,253 16.223 15.25 15.22 15.25 14.99 15.65 26,265,261 15.236 1.88%
2025-03-05 0 15.94 15.90 15.94 15.62 16.28 18,525,502 295,606,387 15.957 14.97 14.93 14.97 14.67 15.29 19,724,785 14.987 1.92%
2025-03-04 0 15.64 15.62 15.64 15.28 15.76 10,367,571 161,326,759 15.561 14.69 14.67 14.69 14.35 14.80 11,038,735 14.615 -0.51%
2025-03-03 0 15.72 15.72 15.74 15.40 16.24 26,497,697 419,968,732 15.849 14.76 14.76 14.78 14.46 15.25 28,213,074 14.886 2.88%
2025-02-28 0 15.28 15.26 15.28 15.10 15.88 17,816,685 274,291,360 15.395 14.35 14.33 14.35 14.18 14.91 18,970,081 14.459 -4.14%
2025-02-27 0 15.94 15.94 16.02 15.26 16.14 36,582,500 580,621,786 15.872 14.97 14.97 15.05 14.33 15.16 38,950,736 14.907 3.10%
2025-02-26 0 15.46 15.46 15.48 14.86 15.58 41,271,275 633,349,752 15.346 14.52 14.52 14.54 13.96 14.63 43,943,047 14.413 4.04%
2025-02-25 0 14.86 14.86 14.88 14.08 15.20 30,942,158 457,999,622 14.802 13.96 13.96 13.98 13.22 14.28 32,945,256 13.902 3.19%
2025-02-24 0 14.40 14.36 14.40 14.30 14.94 17,405,500 252,576,532 14.511 13.52 13.49 13.52 13.43 14.03 18,532,277 13.629 -1.64%
2025-02-21 0 14.64 14.62 14.64 13.92 15.26 50,095,704 743,588,176 14.843 13.75 13.73 13.75 13.07 14.33 53,338,742 13.941 6.09%
2025-02-20 0 13.80 13.80 13.82 13.66 13.98 7,009,509 96,832,309 13.814 12.96 12.96 12.98 12.83 13.13 7,463,283 12.974 -1.29%
2025-02-19 0 13.98 13.96 13.98 13.80 14.10 7,769,393 108,293,149 13.938 13.13 13.11 13.13 12.96 13.24 8,272,359 13.091 -0.85%
2025-02-18 0 14.10 14.08 14.10 13.82 14.52 16,014,172 226,943,408 14.171 13.24 13.22 13.24 12.98 13.64 17,050,879 13.310 0.71%
2025-02-17 0 14.00 13.96 14.00 13.84 14.30 6,603,250 92,587,973 14.022 13.15 13.11 13.15 13.00 13.43 7,030,724 13.169 -0.85%
2025-02-14 0 14.12 14.10 14.12 13.70 14.12 11,781,515 164,750,157 13.984 13.26 13.24 13.26 12.87 13.26 12,544,213 13.134 2.92%
2025-02-13 0 13.72 13.70 13.72 13.58 14.16 21,545,830 301,097,141 13.975 12.89 12.87 12.89 12.75 13.30 22,940,639 13.125 -1.72%
2025-02-12 0 13.96 13.94 13.96 13.18 13.96 19,107,696 262,775,198 13.752 13.11 13.09 13.11 12.38 13.11 20,344,668 12.916 5.92%
2025-02-11 0 13.18 13.18 13.20 13.02 13.68 12,300,842 163,938,645 13.327 12.38 12.38 12.40 12.23 12.85 13,097,160 12.517 -1.05%
2025-02-10 0 13.32 13.30 13.32 13.02 13.42 12,522,264 164,953,856 13.173 12.51 12.49 12.51 12.23 12.60 13,332,916 12.372 0.91%
2025-02-07 0 13.20 13.20 13.22 12.82 13.26 10,646,069 138,824,933 13.040 12.40 12.40 12.42 12.04 12.45 11,335,262 12.247 1.69%
2025-02-06 0 12.98 12.94 12.98 12.76 12.98 4,631,409 59,686,512 12.887 12.19 12.15 12.19 11.98 12.19 4,931,232 12.104 0.78%
2025-02-05 0 12.88 12.86 12.88 12.76 13.46 11,330,524 147,049,539 12.978 12.10 12.08 12.10 11.98 12.64 12,064,026 12.189 -3.88%
2025-02-04 0 13.40 13.38 13.40 12.96 13.40 4,193,820 55,727,557 13.288 12.59 12.57 12.59 12.17 12.59 4,465,315 12.480 1.67%
2025-02-03 0 13.18 13.10 13.18 12.88 13.46 4,664,116 61,031,178 13.085 12.38 12.30 12.38 12.10 12.64 4,966,056 12.290 -2.37%
2025-01-28 0 13.50 13.44 13.50 13.18 13.54 1,172,236 15,711,430 13.403 12.68 12.62 12.68 12.38 12.72 1,248,123 12.588 0.75%
2025-01-27 0 13.40 13.36 13.40 13.36 13.64 3,560,389 47,893,376 13.452 12.59 12.55 12.59 12.55 12.81 3,790,877 12.634 -0.89%
2025-01-24 0 13.52 13.50 13.54 13.02 13.74 11,822,000 159,072,383 13.456 12.70 12.68 12.72 12.23 12.90 12,587,319 12.638 2.74%
2025-01-23 0 13.16 13.08 13.16 13.06 13.56 8,421,320 111,567,117 13.248 12.36 12.28 12.36 12.27 12.74 8,966,490 12.443 -2.08%
2025-01-22 0 13.44 13.42 13.44 13.28 13.68 11,351,836 152,833,234 13.463 12.62 12.60 12.62 12.47 12.85 12,086,718 12.645 -0.88%
2025-01-21 0 13.56 13.54 13.56 13.26 13.68 10,823,531 145,914,033 13.481 12.74 12.72 12.74 12.45 12.85 11,524,212 12.662 1.65%
2025-01-20 0 13.34 13.34 13.38 13.20 13.50 11,629,217 155,044,569 13.332 12.53 12.53 12.57 12.40 12.68 12,382,056 12.522 0.30%
2025-01-17 0 13.30 13.30 13.32 13.08 13.40 6,284,600 83,341,955 13.261 12.49 12.49 12.51 12.28 12.59 6,691,445 12.455 -0.30%
2025-01-16 0 13.34 13.32 13.34 13.18 13.70 20,687,497 276,146,397 13.348 12.53 12.51 12.53 12.38 12.87 22,026,740 12.537 -0.45%
2025-01-15 0 13.40 13.40 13.44 13.30 13.58 9,862,000 132,264,824 13.412 12.59 12.59 12.62 12.49 12.75 10,500,435 12.596 0.30%
2025-01-14 0 13.36 13.36 13.38 12.64 13.50 24,358,065 322,921,879 13.257 12.55 12.55 12.57 11.87 12.68 25,934,929 12.451 5.20%
2025-01-13 0 12.70 12.68 12.70 12.52 12.78 12,086,730 152,889,390 12.649 11.93 11.91 11.93 11.76 12.00 12,869,187 11.880 -0.78%
2025-01-10 0 12.80 12.80 12.84 12.68 13.28 15,553,636 199,894,907 12.852 12.02 12.02 12.06 11.91 12.47 16,560,529 12.071 -4.05%
2025-01-09 0 13.34 13.30 13.34 12.90 13.48 26,008,365 345,427,920 13.281 12.53 12.49 12.53 12.12 12.66 27,692,065 12.474 0.00%
2025-01-08 0 13.34 13.32 13.34 11.90 13.44 42,299,833 543,401,445 12.846 12.53 12.51 12.53 11.18 12.62 45,038,191 12.065 11.17%
2025-01-07 0 12.00 12.00 12.02 11.74 12.14 17,580,378 209,488,135 11.916 11.27 11.27 11.29 11.03 11.40 18,718,476 11.192 -0.66%
2025-01-06 0 12.08 12.08 12.10 11.80 12.28 13,061,613 158,515,867 12.136 11.35 11.35 11.36 11.08 11.53 13,907,181 11.398 2.55%
2025-01-03 0 11.78 11.78 11.80 11.74 12.28 11,061,705 133,196,462 12.041 11.06 11.06 11.08 11.03 11.53 11,777,805 11.309 -0.51%
2025-01-02 0 11.84 11.82 11.84 11.66 12.02 9,129,175 108,306,592 11.864 11.12 11.10 11.12 10.95 11.29 9,720,169 11.142 -0.34%
2024-12-31 0 11.88 11.88 11.90 11.78 12.12 7,370,690 88,673,965 12.031 11.16 11.16 11.18 11.06 11.38 7,847,845 11.299 0.51%
2024-12-30 0 11.82 11.80 11.82 11.78 12.14 11,292,289 134,780,844 11.936 11.10 11.08 11.10 11.06 11.40 12,023,316 11.210 0.51%
2024-12-27 0 11.76 11.76 11.78 11.56 11.94 13,201,000 154,849,356 11.730 11.04 11.04 11.06 10.86 11.21 14,055,591 11.017 1.38%
2024-12-24 0 11.60 11.60 11.64 11.60 11.84 3,499,811 40,987,481 11.711 10.89 10.89 10.93 10.89 11.12 3,726,378 10.999 -1.36%
2024-12-23 0 11.76 11.74 11.76 11.48 11.90 12,716,569 149,484,363 11.755 11.04 11.03 11.04 10.78 11.18 13,539,800 11.040 3.70%
2024-12-20 0 11.34 11.34 11.38 11.08 11.44 11,861,051 134,287,055 11.322 10.65 10.65 10.69 10.41 10.74 12,628,898 10.633 1.80%
2024-12-19 0 11.14 11.12 11.14 11.04 11.38 6,050,100 67,876,562 11.219 10.46 10.44 10.46 10.37 10.69 6,441,764 10.537 -0.89%
2024-12-18 0 11.24 11.24 11.26 10.96 11.36 10,366,652 116,336,382 11.222 10.56 10.56 10.58 10.29 10.67 11,037,756 10.540 3.12%
2024-12-17 0 10.90 10.90 10.92 10.86 11.24 9,217,923 101,310,069 10.991 10.24 10.24 10.26 10.20 10.56 9,814,662 10.322 -1.98%
2024-12-16 0 11.12 11.12 11.14 11.10 11.60 8,028,513 90,220,244 11.237 10.44 10.44 10.46 10.43 10.89 8,548,254 10.554 -3.47%
2024-12-13 0 11.52 11.52 11.54 11.48 11.78 6,469,400 74,782,770 11.559 10.82 10.82 10.84 10.78 11.06 6,888,209 10.857 -1.20%
2024-12-12 0 11.66 11.66 11.68 11.36 11.80 9,763,871 113,993,510 11.675 10.95 10.95 10.97 10.67 11.08 10,395,953 10.965 1.75%
2024-12-11 0 11.46 11.46 11.50 11.28 11.58 5,695,774 65,467,817 11.494 10.76 10.76 10.80 10.59 10.88 6,064,500 10.795 1.06%
2024-12-10 0 11.34 11.32 11.34 11.32 12.04 12,424,738 143,538,050 11.553 10.65 10.63 10.65 10.63 11.31 13,229,076 10.850 -2.07%
2024-12-09 0 11.58 11.56 11.58 11.16 11.58 7,411,627 84,099,249 11.347 10.88 10.86 10.88 10.48 10.88 7,891,432 10.657 2.48%
2024-12-06 0 11.30 11.30 11.34 11.16 11.44 7,235,600 81,960,661 11.327 10.61 10.61 10.65 10.48 10.74 7,704,010 10.639 1.25%
2024-12-05 0 11.16 11.16 11.18 11.10 11.36 4,007,617 44,754,699 11.167 10.48 10.48 10.50 10.43 10.67 4,267,058 10.488 -1.59%
2024-12-04 0 11.34 11.34 11.36 11.16 11.50 8,150,575 92,663,909 11.369 10.65 10.65 10.67 10.48 10.80 8,678,218 10.678 1.07%
2024-12-03 0 11.22 11.20 11.22 10.70 11.24 13,366,710 148,655,636 11.121 10.54 10.52 10.54 10.05 10.56 14,232,029 10.445 0.72%
2024-12-02 0 11.14 11.14 11.16 10.74 11.20 10,213,818 112,679,122 11.032 10.46 10.46 10.48 10.09 10.52 10,875,028 10.361 3.92%
2024-11-29 0 10.72 10.72 10.74 10.60 10.82 9,363,096 100,071,476 10.688 10.07 10.07 10.09 9.956 10.16 9,969,233 10.038 0.37%
2024-11-28 0 10.68 10.66 10.68 10.64 10.86 7,471,596 80,042,741 10.713 10.03 10.01 10.03 9.993 10.20 7,955,284 10.062 -1.84%
2024-11-27 0 10.88 10.86 10.88 10.60 10.90 18,515,892 198,629,169 10.727 10.22 10.20 10.22 9.956 10.24 19,714,553 10.075 0.93%
2024-11-26 0 10.78 10.76 10.78 10.72 11.00 10,175,498 110,138,056 10.824 10.12 10.11 10.12 10.07 10.33 10,834,228 10.166 -1.82%
2024-11-25 0 10.98 10.96 10.98 10.92 11.16 12,261,465 134,972,113 11.008 10.31 10.29 10.31 10.26 10.48 13,055,234 10.339 -1.44%
2024-11-22 0 11.14 11.14 11.16 11.10 11.72 7,919,860 89,710,629 11.327 10.46 10.46 10.48 10.43 11.01 8,432,567 10.639 -4.62%
2024-11-21 0 11.68 11.66 11.68 11.62 11.90 7,679,152 90,302,091 11.759 10.97 10.95 10.97 10.91 11.18 8,176,276 11.044 0.34%
2024-11-20 0 11.64 11.64 11.70 11.50 11.78 8,316,577 97,235,170 11.692 10.93 10.93 10.99 10.80 11.06 8,854,966 10.981 0.52%
2024-11-19 0 11.58 11.58 11.60 11.38 11.66 9,413,436 108,904,074 11.569 10.88 10.88 10.89 10.69 10.95 10,022,832 10.866 2.12%
2024-11-18 0 11.34 11.32 11.34 11.12 11.50 7,563,525 85,746,916 11.337 10.65 10.63 10.65 10.44 10.80 8,053,164 10.648 1.07%
2024-11-15 0 11.22 11.22 11.28 11.10 11.54 17,920,100 203,442,982 11.353 10.54 10.54 10.59 10.43 10.84 19,080,191 10.663 1.63%
2024-11-14 0 11.04 11.02 11.04 11.00 11.42 8,488,260 94,432,366 11.125 10.37 10.35 10.37 10.33 10.73 9,037,763 10.449 -1.25%
2024-11-13 0 11.18 11.16 11.18 10.92 11.32 18,793,734 209,496,601 11.147 10.50 10.48 10.50 10.26 10.63 20,010,381 10.469 -0.36%
2024-11-12 0 11.22 11.20 11.22 11.16 12.02 20,694,822 238,257,040 11.513 10.54 10.52 10.54 10.48 11.29 22,034,540 10.813 -5.40%
2024-11-11 0 11.86 11.86 11.88 11.68 11.94 12,578,491 148,390,019 11.797 11.14 11.14 11.16 10.97 11.21 13,392,783 11.080 -1.33%
2024-11-08 0 12.02 12.02 12.08 11.96 12.38 11,825,533 143,432,886 12.129 11.29 11.29 11.35 11.23 11.63 12,591,081 11.392 -0.33%
2024-11-07 0 12.06 12.06 12.12 11.50 12.16 12,621,204 150,774,707 11.946 11.33 11.33 11.38 10.80 11.42 13,438,261 11.220 2.90%
2024-11-06 0 11.72 11.70 11.72 11.62 11.98 16,311,297 191,827,866 11.760 11.01 10.99 11.01 10.91 11.25 17,367,239 11.045 -2.01%
2024-11-05 0 11.96 11.94 11.96 11.62 11.96 10,437,808 123,652,529 11.847 11.23 11.21 11.23 10.91 11.23 11,113,519 11.126 1.36%
2024-11-04 0 11.80 11.78 11.80 11.74 12.04 12,086,198 142,549,027 11.794 11.08 11.06 11.08 11.03 11.31 12,868,620 11.077 -1.17%
2024-11-01 0 11.94 11.92 11.94 11.72 12.06 11,390,189 135,917,764 11.933 11.21 11.20 11.21 11.01 11.33 12,127,554 11.207 1.36%
2024-10-31 0 11.78 11.76 11.78 11.74 12.08 17,394,445 206,857,677 11.892 11.06 11.04 11.06 11.03 11.35 18,520,507 11.169 -0.84%
2024-10-30 0 11.88 11.86 11.88 11.78 12.06 10,426,569 123,721,586 11.866 11.16 11.14 11.16 11.06 11.33 11,101,552 11.145 -1.00%
2024-10-29 0 12.00 12.00 12.02 11.96 12.26 12,012,500 144,738,104 12.049 11.27 11.27 11.29 11.23 11.51 12,790,151 11.316 0.00%
2024-10-28 0 12.00 12.00 12.02 11.72 12.16 10,630,600 127,987,647 12.040 11.27 11.27 11.29 11.01 11.42 11,318,792 11.308 1.87%
2024-10-25 0 11.78 11.78 11.80 11.72 11.98 7,604,914 90,093,837 11.847 11.06 11.06 11.08 11.01 11.25 8,097,232 11.126 -0.17%
2024-10-24 0 11.80 11.80 11.84 11.76 12.00 12,288,676 145,797,646 11.864 11.08 11.08 11.12 11.04 11.27 13,084,206 11.143 -1.99%
2024-10-23 0 12.04 12.04 12.06 11.78 12.12 14,997,129 179,953,661 11.999 11.31 11.31 11.33 11.06 11.38 15,967,996 11.270 0.84%
2024-10-22 0 11.94 11.92 11.94 11.82 12.18 16,042,865 191,443,928 11.933 11.21 11.20 11.21 11.10 11.44 17,081,430 11.208 -0.50%
2024-10-21 0 12.00 11.98 12.00 11.92 12.24 10,681,590 128,669,681 12.046 11.27 11.25 11.27 11.20 11.50 11,373,083 11.314 -0.83%
2024-10-18 0 12.10 12.08 12.10 11.68 12.26 14,622,999 175,257,546 11.985 11.36 11.35 11.36 10.97 11.51 15,569,646 11.256 2.54%
2024-10-17 0 11.80 11.78 11.80 11.70 12.50 16,296,042 196,119,803 12.035 11.08 11.06 11.08 10.99 11.74 17,350,996 11.303 -3.28%
2024-10-16 0 12.20 12.18 12.20 12.00 12.40 25,123,635 306,985,680 12.219 11.46 11.44 11.46 11.27 11.65 26,750,060 11.476 1.33%
2024-10-15 0 12.04 12.02 12.04 11.96 12.86 17,456,851 214,559,942 12.291 11.31 11.29 11.31 11.23 12.08 18,586,953 11.544 -5.79%
2024-10-14 0 12.78 12.78 12.80 12.40 12.90 27,428,148 347,487,037 12.669 12.00 12.00 12.02 11.65 12.12 29,203,760 11.899 -1.84%
2024-10-10 0 13.02 13.02 13.04 12.54 13.20 28,086,556 363,572,052 12.945 12.23 12.23 12.25 11.78 12.40 29,904,791 12.158 1.40%
2024-10-09 0 12.84 12.82 12.84 12.42 13.84 31,021,776 401,392,865 12.939 12.06 12.04 12.06 11.66 13.00 33,030,028 12.152 -4.75%
2024-10-08 0 13.48 13.48 13.50 13.24 15.80 50,011,528 698,848,993 13.974 12.66 12.66 12.68 12.43 14.84 53,249,117 13.124 -13.48%
2024-10-07 0 15.58 15.58 15.60 15.08 15.68 13,098,872 201,588,921 15.390 14.63 14.63 14.65 14.16 14.73 13,946,852 14.454 2.50%
2024-10-04 0 15.20 15.20 15.22 14.30 15.46 13,383,041 201,803,202 15.079 14.28 14.28 14.29 13.43 14.52 14,249,417 14.162 3.40%
2024-10-03 0 14.70 14.70 14.72 14.10 15.58 18,990,368 276,626,405 14.567 13.81 13.81 13.83 13.24 14.63 20,219,745 13.681 -6.01%
2024-10-02 0 15.64 15.62 15.64 14.10 15.76 24,630,472 378,220,672 15.356 14.69 14.67 14.69 13.24 14.80 26,224,971 14.422 8.91%
2024-09-30 0 14.36 14.36 14.38 13.94 15.08 41,130,601 596,019,262 14.491 13.49 13.49 13.51 13.09 14.16 43,793,267 13.610 4.82%
2024-09-27 0 13.70 13.68 13.70 13.06 13.74 38,382,482 514,251,966 13.398 12.87 12.85 12.87 12.27 12.90 40,867,243 12.583 8.39%
2024-09-26 0 12.64 12.60 12.64 11.78 12.66 21,983,007 271,712,722 12.360 11.87 11.83 11.87 11.06 11.89 23,406,118 11.609 6.22%
2024-09-25 0 11.90 11.88 11.90 11.80 12.56 25,082,077 304,857,491 12.154 11.18 11.16 11.18 11.08 11.80 26,705,812 11.415 0.85%
2024-09-24 0 11.80 11.80 11.82 11.36 11.84 26,149,998 304,403,851 11.641 11.08 11.08 11.10 10.67 11.12 27,842,867 10.933 1.55%
2024-09-23 0 11.62 11.60 11.62 11.50 11.82 9,221,169 107,699,825 11.680 10.91 10.89 10.91 10.80 11.10 9,818,118 10.969 -0.85%
2024-09-20 0 11.72 11.66 11.72 11.36 11.72 22,677,515 263,404,208 11.615 11.01 10.95 11.01 10.67 11.01 24,145,586 10.909 3.22%
2024-09-19 0 11.76 11.76 11.78 10.96 11.94 26,946,598 313,497,563 11.634 10.66 10.66 10.68 9.938 10.83 29,717,241 10.549 6.72%
2024-09-17 0 11.02 11.02 11.04 10.92 11.10 3,338,204 36,813,920 11.028 9.993 9.993 10.01 9.902 10.07 3,681,437 9.9999 0.55%
2024-09-16 0 10.96 10.96 10.98 10.62 11.00 6,552,000 71,407,628 10.899 9.938 9.938 9.956 9.630 9.974 7,225,675 9.8825 1.11%
2024-09-13 0 10.84 10.82 10.84 10.60 10.86 12,815,645 138,119,397 10.777 9.829 9.811 9.829 9.612 9.847 14,133,347 9.7726 0.56%
2024-09-12 0 10.78 10.76 10.78 10.70 11.00 9,073,582 98,078,807 10.809 9.775 9.757 9.775 9.702 9.974 10,006,526 9.8015 -0.74%
2024-09-11 0 10.86 10.84 10.86 10.62 10.90 14,023,540 150,991,178 10.767 9.847 9.829 9.847 9.630 9.884 15,465,437 9.7631 -1.09%
2024-09-10 0 10.98 10.96 10.98 10.82 11.10 7,715,909 84,558,806 10.959 9.956 9.938 9.956 9.811 10.07 8,509,257 9.9373 -1.08%
2024-09-09 0 11.10 11.08 11.10 10.96 11.58 12,434,501 139,152,996 11.191 10.07 10.05 10.07 9.938 10.50 13,713,014 10.148 -3.98%
2024-09-05 0 11.56 11.56 11.58 11.50 11.88 8,723,030 101,192,736 11.601 10.48 10.48 10.50 10.43 10.77 9,619,930 10.519 -0.17%
2024-09-04 0 11.58 11.56 11.58 11.48 11.76 5,299,460 61,527,005 11.610 10.50 10.48 10.50 10.41 10.66 5,844,349 10.528 -1.36%
2024-09-03 0 11.74 11.74 11.76 11.64 11.86 5,402,072 63,533,398 11.761 10.65 10.65 10.66 10.55 10.75 5,957,512 10.664 -0.68%
2024-09-02 0 11.82 11.82 11.84 11.62 11.92 4,576,528 53,959,169 11.790 10.72 10.72 10.74 10.54 10.81 5,047,086 10.691 -1.01%
2024-08-30 0 11.94 11.94 11.98 11.72 12.18 15,532,232 186,452,597 12.004 10.83 10.83 10.86 10.63 11.04 17,129,253 10.885 1.36%
2024-08-29 0 11.78 11.78 11.80 11.70 11.88 6,978,494 82,314,995 11.796 10.68 10.68 10.70 10.61 10.77 7,696,021 10.696 -0.17%
2024-08-28 0 11.80 11.80 11.82 11.74 12.04 6,011,672 71,214,788 11.846 10.70 10.70 10.72 10.65 10.92 6,629,791 10.742 -2.16%
2024-08-27 0 12.06 12.06 12.08 12.00 12.26 10,512,400 126,932,017 12.075 10.94 10.94 10.95 10.88 11.12 11,593,283 10.949 -1.63%
2024-08-26 0 12.26 12.24 12.26 11.98 12.54 9,547,641 116,475,475 12.199 11.12 11.10 11.12 10.86 11.37 10,529,327 11.062 -0.65%
2024-08-23 0 12.34 12.34 12.38 12.14 12.58 17,315,696 215,034,886 12.418 11.19 11.19 11.23 11.01 11.41 19,096,092 11.261 0.98%
2024-08-22 0 12.22 12.22 12.24 11.98 12.30 7,801,199 94,883,855 12.163 11.08 11.08 11.10 10.86 11.15 8,603,316 11.029 0.49%
2024-08-21 0 12.16 12.14 12.16 11.92 12.20 8,874,295 107,736,259 12.140 11.03 11.01 11.03 10.81 11.06 9,786,748 11.008 1.00%
2024-08-20 0 12.04 12.02 12.04 11.90 12.30 10,863,757 130,474,832 12.010 10.92 10.90 10.92 10.79 11.15 11,980,766 10.890 -1.95%
2024-08-19 0 12.28 12.26 12.28 11.88 12.30 10,742,000 131,377,194 12.230 11.14 11.12 11.14 10.77 11.15 11,846,490 11.090 2.50%
2024-08-16 0 11.98 11.94 11.98 11.82 12.26 8,223,137 98,362,889 11.962 10.86 10.83 10.86 10.72 11.12 9,068,638 10.846 -0.99%
2024-08-15 0 12.10 12.08 12.10 11.88 12.24 7,707,503 93,325,956 12.108 10.97 10.95 10.97 10.77 11.10 8,499,987 10.980 1.17%
2024-08-14 0 11.96 11.94 11.96 11.86 12.30 9,981,848 119,648,069 11.987 10.84 10.83 10.84 10.75 11.15 11,008,179 10.869 -0.33%
2024-08-13 0 12.00 12.00 12.02 11.64 12.16 15,224,143 183,354,909 12.044 10.88 10.88 10.90 10.55 11.03 16,789,486 10.921 2.92%
2024-08-12 0 11.66 11.64 11.66 11.58 11.72 4,054,235 47,187,532 11.639 10.57 10.55 10.57 10.50 10.63 4,471,091 10.554 -0.51%
2024-08-09 0 11.72 11.70 11.72 11.54 11.88 9,021,218 105,675,141 11.714 10.63 10.61 10.63 10.46 10.77 9,948,778 10.622 0.17%
2024-08-08 0 11.70 11.68 11.70 11.10 11.78 13,553,970 156,664,553 11.559 10.61 10.59 10.61 10.07 10.68 14,947,586 10.481 1.39%
2024-08-07 0 11.54 11.54 11.56 11.48 11.96 16,183,382 188,401,039 11.642 10.46 10.46 10.48 10.41 10.84 17,847,354 10.556 -1.70%
2024-08-06 0 11.74 11.74 11.76 11.64 11.96 8,481,375 99,710,738 11.756 10.65 10.65 10.66 10.55 10.84 9,353,428 10.660 0.51%
2024-08-05 0 11.68 11.68 11.70 11.28 11.86 11,824,613 137,834,397 11.657 10.59 10.59 10.61 10.23 10.75 13,040,417 10.570 0.52%
2024-08-02 0 11.62 11.62 11.64 11.56 12.58 15,612,805 183,594,944 11.759 10.54 10.54 10.55 10.48 11.41 17,218,110 10.663 -5.99%
2024-08-01 0 12.36 12.34 12.36 12.16 12.56 11,597,556 144,011,850 12.417 11.21 11.19 11.21 11.03 11.39 12,790,014 11.260 -0.96%
2024-07-31 0 12.48 12.48 12.50 12.06 12.72 20,096,286 251,417,262 12.511 11.32 11.32 11.33 10.94 11.53 22,162,582 11.344 3.14%
2024-07-30 0 12.10 12.10 12.12 12.04 12.66 11,720,326 142,812,059 12.185 10.97 10.97 10.99 10.92 11.48 12,925,407 11.049 -3.82%
2024-07-29 0 12.58 12.56 12.58 12.48 13.16 25,493,404 323,522,338 12.690 11.41 11.39 11.41 11.32 11.93 28,114,630 11.507 -4.41%
2024-07-26 0 13.16 13.16 13.18 11.66 13.28 57,362,129 738,978,003 12.883 11.93 11.93 11.95 10.57 12.04 63,260,090 11.682 12.86%
2024-07-25 0 11.66 11.64 11.66 11.26 11.70 26,099,494 299,335,176 11.469 10.57 10.55 10.57 10.21 10.61 28,783,038 10.400 -0.51%
2024-07-24 0 11.72 11.72 11.74 11.48 11.80 11,252,512 131,236,401 11.663 10.63 10.63 10.65 10.41 10.70 12,409,493 10.575 0.00%
2024-07-23 0 11.72 11.70 11.72 11.66 12.10 12,090,771 142,832,913 11.813 10.63 10.61 10.63 10.57 10.97 13,333,941 10.712 -0.51%
2024-07-22 0 11.78 11.78 11.80 11.60 12.12 9,434,284 110,940,660 11.759 10.68 10.68 10.70 10.52 10.99 10,404,315 10.663 -2.81%
2024-07-19 0 12.12 12.10 12.14 11.96 12.16 14,730,277 178,192,157 12.097 10.99 10.97 11.01 10.84 11.03 16,244,841 10.969 0.33%
2024-07-18 0 12.08 12.08 12.10 11.68 12.24 12,337,145 148,590,724 12.044 10.95 10.95 10.97 10.59 11.10 13,605,647 10.921 1.17%
2024-07-17 0 11.94 11.92 11.94 11.76 12.34 15,936,585 189,720,572 11.905 10.83 10.81 10.83 10.66 11.19 17,575,181 10.795 -1.65%
2024-07-16 0 12.14 12.10 12.14 11.88 12.62 29,604,429 359,026,156 12.127 11.01 10.97 11.01 10.77 11.44 32,648,350 10.997 -3.96%
2024-07-15 0 12.64 12.64 12.66 12.62 13.14 15,270,154 195,207,783 12.784 11.46 11.46 11.48 11.44 11.91 16,840,228 11.592 1.44%
2024-07-12 0 12.46 12.46 12.48 12.20 12.56 6,628,194 82,314,211 12.419 11.30 11.30 11.32 11.06 11.39 7,309,703 11.261 1.14%
2024-07-11 0 12.32 12.32 12.34 12.12 12.38 21,609,178 264,248,638 12.229 11.17 11.17 11.19 10.99 11.23 23,831,029 11.088 0.82%
2024-07-10 0 12.22 12.22 12.24 12.06 12.30 10,375,121 126,548,431 12.197 11.08 11.08 11.10 10.94 11.15 11,441,889 11.060 0.00%
2024-07-09 0 12.22 12.20 12.22 11.98 12.36 23,025,269 280,334,609 12.175 11.08 11.06 11.08 10.86 11.21 25,392,722 11.040 2.00%
2024-07-08 0 11.98 11.96 11.98 11.74 12.50 29,478,376 351,149,772 11.912 10.86 10.84 10.86 10.65 11.33 32,509,336 10.802 -5.22%
2024-07-05 0 12.64 12.64 12.68 12.54 12.98 9,718,562 123,462,529 12.704 11.46 11.46 11.50 11.37 11.77 10,717,822 11.519 -1.86%
2024-07-04 0 12.88 12.88 12.90 12.78 13.46 18,225,374 237,281,720 13.019 11.68 11.68 11.70 11.59 12.21 20,099,303 11.805 -1.08%
2024-07-03 0 13.02 13.02 13.04 12.90 13.60 18,524,622 241,812,313 13.054 11.81 11.81 11.82 11.70 12.33 20,429,319 11.837 -2.11%
2024-07-02 0 13.30 13.28 13.30 13.18 14.66 34,375,610 465,890,423 13.553 12.06 12.04 12.06 11.95 13.29 37,910,102 12.289 -10.98%
2024-06-28 0 14.94 14.88 14.94 14.56 15.18 14,788,577 220,471,899 14.908 13.55 13.49 13.55 13.20 13.76 16,309,135 13.518 0.54%
2024-06-27 0 14.86 14.80 14.86 14.46 14.96 26,353,266 389,857,256 14.794 13.47 13.42 13.47 13.11 13.57 29,062,903 13.414 1.92%
2024-06-26 0 14.58 14.58 14.60 14.08 14.66 16,623,558 240,050,319 14.440 13.22 13.22 13.24 12.77 13.29 18,332,788 13.094 2.68%
2024-06-25 0 14.20 14.16 14.20 13.26 14.40 19,523,368 276,046,935 14.139 12.88 12.84 12.88 12.02 13.06 21,530,756 12.821 4.87%
2024-06-24 0 13.54 13.52 13.54 13.14 13.58 7,944,682 106,583,433 13.416 12.28 12.26 12.28 11.91 12.31 8,761,552 12.165 0.45%
2024-06-21 0 13.48 13.48 13.50 13.42 13.88 16,718,910 226,555,905 13.551 12.22 12.22 12.24 12.17 12.59 18,437,944 12.287 -2.88%
2024-06-20 0 13.88 13.86 13.88 13.82 14.50 7,377,191 103,129,078 13.979 12.59 12.57 12.59 12.53 13.15 8,135,712 12.676 -3.48%
2024-06-19 0 14.38 14.38 14.42 14.14 14.54 4,163,619 59,934,872 14.395 13.04 13.04 13.08 12.82 13.18 4,591,721 13.053 0.14%
2024-06-18 0 14.36 14.36 14.38 13.88 14.42 7,356,138 104,180,156 14.162 13.02 13.02 13.04 12.59 13.08 8,112,494 12.842 1.13%
2024-06-17 0 14.20 14.20 14.24 14.20 14.64 3,419,779 49,207,812 14.389 12.88 12.88 12.91 12.88 13.28 3,771,400 13.048 -0.70%
2024-06-14 0 14.30 14.30 14.32 13.96 14.70 7,677,566 110,590,005 14.404 12.97 12.97 12.98 12.66 13.33 8,466,972 13.061 1.27%
2024-06-13 0 14.12 14.12 14.16 14.00 14.44 3,597,354 50,889,476 14.146 12.80 12.80 12.84 12.69 13.09 3,967,233 12.827 -0.98%
2024-06-12 0 14.26 14.26 14.32 14.08 14.46 6,186,105 88,638,667 14.329 12.93 12.93 12.98 12.77 13.11 6,822,159 12.993 0.42%
2024-06-11 0 14.20 14.18 14.20 14.08 14.90 11,135,116 159,499,887 14.324 12.88 12.86 12.88 12.77 13.51 12,280,026 12.989 -4.31%
2024-06-07 0 14.84 14.82 14.84 14.26 14.86 15,495,791 228,157,818 14.724 13.46 13.44 13.46 12.93 13.47 17,089,065 13.351 3.49%
2024-06-06 0 14.34 14.34 14.36 14.18 14.64 7,671,701 110,645,947 14.423 13.00 13.00 13.02 12.86 13.28 8,460,504 13.078 0.99%
2024-06-05 0 14.20 14.20 14.22 14.12 14.38 11,755,984 167,035,203 14.209 12.88 12.88 12.89 12.80 13.04 12,964,732 12.884 -0.14%
2024-06-04 0 14.22 14.18 14.22 13.82 14.30 11,914,289 168,372,729 14.132 12.89 12.86 12.89 12.53 12.97 13,139,313 12.814 0.00%
2024-06-03 0 14.22 14.20 14.22 14.02 14.38 9,786,866 138,983,735 14.201 12.89 12.88 12.89 12.71 13.04 10,793,149 12.877 1.72%
2024-05-31 0 13.98 13.96 13.98 13.96 14.42 12,668,389 179,340,756 14.157 12.68 12.66 12.68 12.66 13.08 13,970,950 12.837 -1.39%
2024-05-30 0 14.50 14.50 14.52 14.36 14.62 12,535,807 181,811,327 14.503 12.86 12.86 12.87 12.73 12.96 14,139,211 12.859 0.00%
2024-05-29 0 14.50 14.50 14.52 14.50 14.78 8,968,611 130,889,482 14.594 12.86 12.86 12.87 12.86 13.10 10,115,750 12.939 -2.29%
2024-05-28 0 14.84 14.84 14.90 14.78 15.22 7,101,050 106,047,121 14.934 13.16 13.16 13.21 13.10 13.49 8,009,317 13.240 -1.07%
2024-05-27 0 15.00 14.98 15.00 14.64 15.08 12,311,953 183,534,854 14.907 13.30 13.28 13.30 12.98 13.37 13,886,725 13.217 1.35%
2024-05-24 0 14.80 14.80 14.82 14.80 15.00 5,692,285 84,703,984 14.880 13.12 13.12 13.14 13.12 13.30 6,420,362 13.193 -1.33%
2024-05-23 0 15.00 15.00 15.02 14.82 15.24 7,236,460 108,604,998 15.008 13.30 13.30 13.32 13.14 13.51 8,162,046 13.306 -1.32%
2024-05-22 0 15.20 15.20 15.28 14.94 15.42 13,010,804 197,378,142 15.170 13.48 13.48 13.55 13.25 13.67 14,674,963 13.450 -0.26%
2024-05-21 0 15.24 15.24 15.28 15.10 15.70 16,554,455 253,901,862 15.337 13.51 13.51 13.55 13.39 13.92 18,671,868 13.598 0.53%
2024-05-20 0 15.16 15.16 15.18 14.78 15.76 38,919,413 583,271,308 14.987 13.44 13.44 13.46 13.10 13.97 43,897,438 13.287 -3.32%
2024-05-17 0 15.68 15.66 15.68 15.52 16.74 22,720,093 360,069,453 15.848 13.90 13.88 13.90 13.76 14.84 25,626,128 14.051 -4.97%
2024-05-16 0 16.50 16.46 16.50 16.38 17.02 8,968,167 149,052,128 16.620 14.63 14.59 14.63 14.52 15.09 10,115,249 14.735 -0.84%
2024-05-14 0 16.64 16.64 16.66 16.54 17.06 7,462,822 125,119,939 16.766 14.75 14.75 14.77 14.66 15.13 8,417,361 14.865 0.36%
2024-05-13 0 16.58 16.58 16.68 16.34 17.02 9,781,205 162,847,892 16.649 14.70 14.70 14.79 14.49 15.09 11,032,279 14.761 -1.78%
2024-05-10 0 16.88 16.86 16.88 16.64 17.20 9,294,248 156,914,723 16.883 14.97 14.95 14.97 14.75 15.25 10,483,038 14.968 1.44%
2024-05-09 0 16.64 16.62 16.64 16.00 16.88 11,032,433 183,174,457 16.603 14.75 14.74 14.75 14.19 14.97 12,443,547 14.720 2.72%
2024-05-08 0 16.20 16.18 16.20 16.12 17.00 8,885,732 146,093,414 16.441 14.36 14.35 14.36 14.29 15.07 10,022,270 14.577 -1.22%
2024-05-07 0 16.40 16.38 16.40 16.24 16.74 7,225,108 119,077,574 16.481 14.54 14.52 14.54 14.40 14.84 8,149,242 14.612 0.12%
2024-05-06 0 16.38 16.38 16.40 15.92 16.62 10,281,831 167,147,353 16.257 14.52 14.52 14.54 14.11 14.74 11,596,938 14.413 -0.24%
2024-05-03 0 16.42 16.42 16.44 16.14 16.66 6,567,491 107,873,997 16.425 14.56 14.56 14.58 14.31 14.77 7,407,512 14.563 1.73%
2024-05-02 0 16.14 16.14 16.16 15.46 16.24 7,420,730 119,221,913 16.066 14.31 14.31 14.33 13.71 14.40 8,369,886 14.244 0.25%
2024-04-30 0 16.10 16.10 16.16 16.00 16.56 15,408,689 250,006,171 16.225 14.27 14.27 14.33 14.19 14.68 17,379,552 14.385 -2.42%
2024-04-29 0 16.50 16.48 16.50 16.12 16.52 12,838,949 210,243,145 16.375 14.63 14.61 14.63 14.29 14.65 14,481,127 14.518 0.61%
2024-04-26 0 16.40 16.40 16.42 16.22 16.54 7,450,046 122,234,553 16.407 14.54 14.54 14.56 14.38 14.66 8,402,951 14.547 0.00%
2024-04-25 0 16.40 16.40 16.42 16.18 16.54 9,405,651 154,122,826 16.386 14.54 14.54 14.56 14.35 14.66 10,608,690 14.528 -0.85%
2024-04-24 0 16.54 16.54 16.56 16.26 16.68 8,095,531 133,866,114 16.536 14.66 14.66 14.68 14.42 14.79 9,130,998 14.661 1.72%
2024-04-23 0 16.26 16.26 16.28 16.12 16.90 12,917,625 211,019,073 16.336 14.42 14.42 14.43 14.29 14.98 14,569,866 14.483 -2.87%
2024-04-22 0 16.74 16.72 16.74 16.68 17.50 7,848,912 133,239,693 16.976 14.84 14.82 14.84 14.79 15.52 8,852,835 15.051 -2.33%
2024-04-19 0 17.14 17.10 17.14 16.88 17.26 4,911,967 84,093,118 17.120 15.20 15.16 15.20 14.97 15.30 5,540,237 15.179 -0.35%
2024-04-18 0 17.20 17.18 17.20 16.98 17.46 16,131,408 277,323,519 17.192 15.25 15.23 15.25 15.05 15.48 18,194,711 15.242 1.30%
2024-04-17 0 16.98 16.98 17.00 16.54 17.00 7,606,665 128,292,231 16.866 15.05 15.05 15.07 14.66 15.07 8,579,603 14.953 1.68%
2024-04-16 0 16.70 16.70 16.72 16.70 17.14 8,085,803 136,137,087 16.837 14.81 14.81 14.82 14.81 15.20 9,120,025 14.927 -0.95%
2024-04-15 0 16.86 16.86 16.88 16.46 17.08 13,008,960 219,623,996 16.883 14.95 14.95 14.97 14.59 15.14 14,672,883 14.968 0.60%
2024-04-12 0 16.76 16.76 16.80 16.68 17.04 17,482,584 295,345,461 16.894 14.86 14.86 14.89 14.79 15.11 19,718,711 14.978 -0.83%
2024-04-11 0 16.90 16.90 16.92 16.40 17.18 19,201,086 322,877,285 16.816 14.98 14.98 15.00 14.54 15.23 21,657,019 14.909 1.08%
2024-04-10 0 16.72 16.70 16.72 16.36 16.80 12,817,769 212,759,104 16.599 14.82 14.81 14.82 14.50 14.89 14,457,238 14.716 2.96%
2024-04-09 0 16.24 16.24 16.28 16.00 16.50 7,391,498 120,106,103 16.249 14.40 14.40 14.43 14.19 14.63 8,336,915 14.407 -0.98%
2024-04-08 0 16.40 16.40 16.44 15.96 16.68 8,227,360 135,414,312 16.459 14.54 14.54 14.58 14.15 14.79 9,279,688 14.593 2.37%
2024-04-05 0 16.02 16.02 16.04 15.90 16.40 3,406,718 54,757,413 16.073 14.20 14.20 14.22 14.10 14.54 3,842,458 14.251 -1.72%
2024-04-03 0 16.30 16.28 16.30 16.16 16.56 11,213,995 183,286,962 16.344 14.45 14.43 14.45 14.33 14.68 12,648,332 14.491 0.37%
2024-04-02 0 16.24 16.22 16.24 15.36 16.30 22,002,687 353,117,006 16.049 14.40 14.38 14.40 13.62 14.45 24,816,962 14.229 8.85%
2024-03-28 0 14.92 14.90 14.92 14.62 15.20 11,888,403 177,901,580 14.964 13.23 13.21 13.23 12.96 13.48 13,409,001 13.267 1.63%
2024-03-27 0 14.68 14.66 14.68 14.48 15.32 9,747,159 145,427,367 14.920 13.02 13.00 13.02 12.84 13.58 10,993,879 13.228 -3.55%
2024-03-26 0 15.22 15.20 15.22 15.00 15.38 10,126,431 154,105,015 15.218 13.49 13.48 13.49 13.30 13.64 11,421,662 13.492 -0.39%
2024-03-25 0 15.28 15.26 15.28 14.82 15.40 7,349,309 111,938,142 15.231 13.55 13.53 13.55 13.14 13.65 8,289,329 13.504 2.96%
2024-03-22 0 14.84 14.84 14.86 14.74 15.10 3,847,729 57,176,942 14.860 13.16 13.16 13.17 13.07 13.39 4,339,876 13.175 -2.11%
2024-03-21 0 15.16 15.16 15.18 14.90 15.28 7,324,949 110,860,306 15.135 13.44 13.44 13.46 13.21 13.55 8,261,854 13.418 2.02%
2024-03-20 0 14.86 14.84 14.86 14.78 15.50 11,426,998 172,614,553 15.106 13.17 13.16 13.17 13.10 13.74 12,888,579 13.393 -2.88%
2024-03-19 0 15.30 15.28 15.30 15.04 15.60 12,647,585 193,171,256 15.273 13.56 13.55 13.56 13.33 13.83 14,265,286 13.541 -2.17%
2024-03-18 0 15.64 15.64 15.66 15.20 15.76 6,656,019 103,655,128 15.573 13.87 13.87 13.88 13.48 13.97 7,507,363 13.807 0.77%
2024-03-15 0 15.52 15.48 15.52 15.16 15.60 15,664,960 241,482,596 15.415 13.76 13.72 13.76 13.44 13.83 17,668,602 13.667 -1.27%
2024-03-14 0 15.72 15.70 15.72 14.92 15.82 26,491,593 413,807,270 15.620 13.94 13.92 13.94 13.23 14.03 29,880,025 13.849 5.36%
2024-03-13 0 14.92 14.90 14.92 14.54 15.10 13,008,842 194,111,585 14.922 13.23 13.21 13.23 12.89 13.39 14,672,750 13.229 1.50%
2024-03-12 0 14.70 14.68 14.70 14.36 15.00 14,097,636 205,845,709 14.601 13.03 13.02 13.03 12.73 13.30 15,900,808 12.946 -1.74%
2024-03-11 0 14.96 14.94 14.96 14.74 15.18 9,433,972 140,950,044 14.941 13.26 13.25 13.26 13.07 13.46 10,640,633 13.246 0.27%
2024-03-08 0 14.92 14.90 14.92 14.82 15.16 9,810,834 147,077,332 14.991 13.23 13.21 13.23 13.14 13.44 11,065,698 13.291 0.67%
2024-03-07 0 14.82 14.78 14.82 14.54 15.18 12,938,912 193,086,571 14.923 13.14 13.10 13.14 12.89 13.46 14,593,876 13.231 2.07%
2024-03-06 0 14.52 14.52 14.54 14.34 15.00 32,145,603 472,251,867 14.691 12.87 12.87 12.89 12.71 13.30 36,257,217 13.025 -1.49%
2024-03-05 0 14.74 14.74 14.78 14.60 15.04 15,494,758 229,570,293 14.816 13.07 13.07 13.10 12.94 13.33 17,476,630 13.136 -2.25%
2024-03-04 0 15.08 15.06 15.08 14.90 15.32 14,459,021 217,735,380 15.059 13.37 13.35 13.37 13.21 13.58 16,308,416 13.351 0.94%
2024-03-01 0 14.94 14.94 14.96 14.90 15.70 19,569,225 296,866,274 15.170 13.25 13.25 13.26 13.21 13.92 22,072,245 13.450 -2.99%
2024-02-29 0 15.40 15.40 15.42 14.86 15.58 17,970,285 276,832,170 15.405 13.65 13.65 13.67 13.17 13.81 20,268,791 13.658 2.26%
2024-02-28 0 15.06 15.06 15.08 14.72 15.50 8,671,157 130,089,522 15.003 13.35 13.35 13.37 13.05 13.74 9,780,250 13.301 -3.09%
2024-02-27 0 15.54 15.54 15.56 15.40 15.76 6,742,070 105,030,930 15.578 13.78 13.78 13.80 13.65 13.97 7,604,421 13.812 -1.40%
2024-02-26 0 15.76 15.74 15.76 15.32 16.08 14,672,583 230,492,940 15.709 13.97 13.96 13.97 13.58 14.26 16,549,294 13.928 2.87%
2024-02-23 0 15.32 15.30 15.32 15.02 15.94 10,941,239 168,465,636 15.397 13.58 13.56 13.58 13.32 14.13 12,340,689 13.651 -0.52%
2024-02-22 0 15.40 15.34 15.40 14.46 15.42 16,842,610 250,682,531 14.884 13.65 13.60 13.65 12.82 13.67 18,996,880 13.196 5.91%
2024-02-21 0 14.54 14.52 14.54 14.30 14.92 6,574,030 95,969,720 14.598 12.89 12.87 12.89 12.68 13.23 7,414,888 12.943 -0.14%
2024-02-20 0 14.56 14.54 14.56 13.66 14.70 10,734,767 154,966,949 14.436 12.91 12.89 12.91 12.11 13.03 12,107,808 12.799 5.35%
2024-02-19 0 13.82 13.78 13.82 13.38 13.88 8,734,055 119,852,534 13.722 12.25 12.22 12.25 11.86 12.31 9,851,193 12.166 1.17%
2024-02-16 0 13.66 13.66 13.68 13.44 13.98 5,902,942 80,721,833 13.675 12.11 12.11 12.13 11.92 12.39 6,657,963 12.124 -2.29%
2024-02-15 0 13.98 13.98 14.02 13.40 14.08 4,003,389 55,394,036 13.837 12.39 12.39 12.43 11.88 12.48 4,515,446 12.268 0.29%
2024-02-14 0 13.94 13.94 13.96 13.70 14.10 2,656,850 36,852,121 13.871 12.36 12.36 12.38 12.15 12.50 2,996,677 12.298 -1.55%
2024-02-09 0 14.16 14.14 14.16 13.70 14.30 2,579,895 36,354,352 14.091 12.55 12.54 12.55 12.15 12.68 2,909,879 12.493 0.14%
2024-02-08 0 14.14 14.14 14.16 14.10 14.38 2,983,258 42,500,460 14.246 12.54 12.54 12.55 12.50 12.75 3,364,834 12.631 0.14%
2024-02-07 0 14.12 14.12 14.14 13.98 14.40 4,413,782 62,632,089 14.190 12.52 12.52 12.54 12.39 12.77 4,978,331 12.581 -0.84%
2024-02-06 0 14.24 14.20 14.24 13.78 14.24 4,103,848 57,949,313 14.121 12.63 12.59 12.63 12.22 12.63 4,628,755 12.519 2.89%
2024-02-05 0 13.84 13.84 13.86 13.58 14.10 4,296,002 59,433,850 13.835 12.27 12.27 12.29 12.04 12.50 4,845,486 12.266 -1.56%
2024-02-02 0 14.06 13.98 14.06 13.86 14.42 9,957,449 140,561,909 14.116 12.47 12.39 12.47 12.29 12.78 11,231,066 12.515 0.72%
2024-02-01 0 13.96 13.94 13.96 13.64 14.44 8,052,934 113,895,272 14.143 12.38 12.36 12.38 12.09 12.80 9,082,952 12.539 1.16%
2024-01-31 0 13.80 13.78 13.80 13.48 13.92 17,539,040 241,512,988 13.770 12.24 12.22 12.24 11.95 12.34 19,782,388 12.208 0.58%
2024-01-30 0 13.72 13.72 13.74 13.56 13.96 6,060,120 83,425,981 13.766 12.16 12.16 12.18 12.02 12.38 6,835,245 12.205 -0.72%
2024-01-29 0 13.82 13.82 13.84 13.64 14.04 8,831,205 122,327,775 13.852 12.25 12.25 12.27 12.09 12.45 9,960,769 12.281 1.47%
2024-01-26 0 13.62 13.62 13.64 13.50 13.98 7,378,916 101,545,939 13.762 12.08 12.08 12.09 11.97 12.39 8,322,723 12.201 -3.40%
2024-01-25 0 14.10 14.08 14.10 13.12 14.18 11,454,840 158,739,224 13.858 12.50 12.48 12.50 11.63 12.57 12,919,982 12.286 6.17%
2024-01-24 0 13.28 13.26 13.28 12.60 13.28 27,204,380 354,139,028 13.018 11.77 11.76 11.77 11.17 11.77 30,683,982 11.541 6.07%
2024-01-23 0 12.52 12.52 12.54 12.20 12.68 7,893,738 98,897,219 12.529 11.10 11.10 11.12 10.82 11.24 8,903,394 11.108 0.32%
2024-01-22 0 12.48 12.46 12.48 12.28 12.92 10,003,685 126,675,864 12.663 11.06 11.05 11.06 10.89 11.45 11,283,216 11.227 -2.50%
2024-01-19 0 12.80 12.78 12.80 12.62 13.34 15,693,198 202,634,235 12.912 11.35 11.33 11.35 11.19 11.83 17,700,451 11.448 -3.18%
2024-01-18 0 13.22 13.20 13.22 13.16 13.52 19,742,177 263,529,680 13.349 11.72 11.70 11.72 11.67 11.99 22,267,319 11.835 -3.50%
2024-01-17 0 13.70 13.70 13.72 13.58 14.36 13,154,387 182,554,249 13.878 12.15 12.15 12.16 12.04 12.73 14,836,911 12.304 -4.60%
2024-01-16 0 14.36 14.34 14.36 14.08 14.82 11,675,903 169,151,401 14.487 12.73 12.71 12.73 12.48 13.14 13,169,321 12.844 0.56%
2024-01-15 0 14.28 14.26 14.28 13.82 14.36 11,442,122 160,725,461 14.047 12.66 12.64 12.66 12.25 12.73 12,905,638 12.454 2.44%
2024-01-12 0 13.94 13.92 13.94 13.52 14.02 7,937,040 109,486,917 13.794 12.36 12.34 12.36 11.99 12.43 8,952,235 12.230 2.65%
2024-01-11 0 13.58 13.58 13.60 13.26 13.74 4,937,121 67,155,521 13.602 12.04 12.04 12.06 11.76 12.18 5,568,608 12.060 2.57%
2024-01-10 0 13.24 13.22 13.24 13.18 13.44 4,358,000 57,830,774 13.270 11.74 11.72 11.74 11.69 11.92 4,915,414 11.765 -0.60%
2024-01-09 0 13.32 13.30 13.32 13.24 13.54 5,451,400 72,791,763 13.353 11.81 11.79 11.81 11.74 12.00 6,148,667 11.839 0.45%
2024-01-08 0 13.26 13.24 13.26 13.16 13.90 4,840,767 64,851,672 13.397 11.76 11.74 11.76 11.67 12.32 5,459,930 11.878 -2.64%
2024-01-05 0 13.62 13.58 13.62 13.34 13.78 9,172,443 124,689,813 13.594 12.08 12.04 12.08 11.83 12.22 10,345,653 12.052 1.64%
2024-01-04 0 13.40 13.36 13.40 13.00 13.46 7,430,908 98,537,563 13.261 11.88 11.84 11.88 11.53 11.93 8,381,365 11.757 2.29%
2024-01-03 0 13.10 13.06 13.10 12.92 13.32 4,826,884 63,425,945 13.140 11.61 11.58 11.61 11.45 11.81 5,444,271 11.650 -0.76%
2024-01-02 0 13.20 13.18 13.20 12.90 13.40 3,523,415 46,502,476 13.198 11.70 11.69 11.70 11.44 11.88 3,974,081 11.701 1.23%
2023-12-29 0 13.04 13.04 13.06 12.74 13.06 4,361,755 56,496,588 12.953 11.56 11.56 11.58 11.30 11.58 4,919,649 11.484 1.09%
2023-12-28 0 12.90 12.90 12.94 12.66 13.00 7,769,295 100,056,833 12.878 11.44 11.44 11.47 11.22 11.53 8,763,034 11.418 0.94%
2023-12-27 0 12.78 12.78 12.80 12.70 12.94 9,264,455 118,477,332 12.788 11.33 11.33 11.35 11.26 11.47 10,449,434 11.338 0.63%
2023-12-22 0 12.70 12.70 12.72 12.62 12.92 6,589,564 84,147,953 12.770 11.26 11.26 11.28 11.19 11.45 7,432,408 11.322 -0.78%
2023-12-21 0 12.80 12.80 12.82 12.68 12.88 8,876,390 113,624,436 12.801 11.35 11.35 11.37 11.24 11.42 10,011,733 11.349 -0.31%
2023-12-20 0 12.84 12.80 12.84 12.78 13.20 8,359,462 108,425,026 12.970 11.38 11.35 11.38 11.33 11.70 9,428,687 11.499 -1.08%
2023-12-19 0 12.98 12.98 13.00 12.72 13.04 6,574,804 84,969,263 12.923 11.51 11.51 11.53 11.28 11.56 7,415,761 11.458 -0.46%
2023-12-18 0 13.04 13.04 13.06 12.82 13.26 9,305,091 121,761,137 13.085 11.56 11.56 11.58 11.37 11.76 10,495,268 11.602 -0.91%
2023-12-15 0 13.16 13.14 13.16 13.08 13.40 10,251,665 135,371,573 13.205 11.67 11.65 11.67 11.60 11.88 11,562,914 11.707 -0.45%
2023-12-14 0 13.22 13.20 13.22 13.04 13.78 7,971,965 105,904,048 13.285 11.72 11.70 11.72 11.56 12.22 8,991,627 11.778 -3.36%
2023-12-13 0 13.68 13.66 13.68 13.46 13.72 5,924,556 80,818,840 13.641 12.13 12.11 12.13 11.93 12.16 6,682,342 12.094 -0.58%
2023-12-12 0 13.76 13.74 13.76 13.44 13.78 7,116,302 97,124,108 13.648 12.20 12.18 12.20 11.92 12.22 8,026,519 12.100 1.78%
2023-12-11 0 13.52 13.52 13.54 13.16 13.54 5,082,600 68,175,296 13.413 11.99 11.99 12.00 11.67 12.00 5,732,695 11.892 0.90%
2023-12-08 0 13.40 13.38 13.40 13.30 13.70 6,348,000 85,639,298 13.491 11.88 11.86 11.88 11.79 12.15 7,159,947 11.961 -1.47%
2023-12-07 0 13.60 13.58 13.60 13.36 13.70 6,927,252 93,593,126 13.511 12.06 12.04 12.06 11.84 12.15 7,813,289 11.979 -1.16%
2023-12-06 0 13.76 13.74 13.76 13.40 13.86 8,706,544 119,320,252 13.705 12.20 12.18 12.20 11.88 12.29 9,820,163 12.151 1.03%
2023-12-05 0 13.62 13.60 13.62 13.46 13.78 8,391,000 114,113,690 13.600 12.08 12.06 12.08 11.93 12.22 9,464,259 12.057 -0.73%
2023-12-04 0 13.72 13.70 13.72 13.40 13.74 7,905,688 107,378,364 13.582 12.16 12.15 12.16 11.88 12.18 8,916,873 12.042 1.93%
2023-12-01 0 13.46 13.46 13.48 13.34 14.24 17,146,750 232,746,596 13.574 11.93 11.93 11.95 11.83 12.63 19,339,921 12.035 -6.27%
2023-11-30 0 14.36 14.36 14.38 14.06 14.58 14,801,253 212,054,893 14.327 12.73 12.73 12.75 12.47 12.93 16,694,421 12.702 -1.10%
2023-11-29 0 14.52 14.50 14.52 14.42 14.74 7,274,570 105,860,500 14.552 12.87 12.86 12.87 12.78 13.07 8,205,031 12.902 -0.41%
2023-11-28 0 14.58 14.56 14.58 14.14 14.68 17,947,607 258,489,513 14.402 12.93 12.91 12.93 12.54 13.02 20,243,213 12.769 1.67%
2023-11-27 0 14.34 14.32 14.34 14.16 14.44 13,526,716 194,219,299 14.358 12.71 12.70 12.71 12.55 12.80 15,256,864 12.730 -0.28%
2023-11-24 0 14.38 14.36 14.38 14.26 14.48 5,519,851 79,529,042 14.408 12.75 12.73 12.75 12.64 12.84 6,225,873 12.774 -0.42%
2023-11-23 0 14.44 14.40 14.44 14.08 14.50 7,644,690 109,225,177 14.288 12.80 12.77 12.80 12.48 12.86 8,622,491 12.667 2.12%
2023-11-22 0 14.14 14.12 14.14 14.04 14.40 7,900,649 112,438,299 14.232 12.54 12.52 12.54 12.45 12.77 8,911,189 12.618 -1.94%
2023-11-21 0 14.42 14.38 14.42 14.12 14.88 19,326,253 280,127,474 14.495 12.78 12.75 12.78 12.52 13.19 21,798,196 12.851 1.41%
2023-11-20 0 14.22 14.18 14.22 13.80 14.26 10,584,410 149,587,777 14.133 12.61 12.57 12.61 12.24 12.64 11,938,219 12.530 0.71%
2023-11-17 0 14.12 14.06 14.12 13.28 14.14 18,108,534 253,177,874 13.981 12.52 12.47 12.52 11.77 12.54 20,424,723 12.396 3.98%
2023-11-16 0 13.58 13.56 13.58 13.42 14.04 10,654,977 145,621,589 13.667 12.04 12.02 12.04 11.90 12.45 12,017,812 12.117 -0.44%
2023-11-15 0 13.64 13.62 13.64 13.00 13.68 14,492,337 195,315,814 13.477 12.09 12.08 12.09 11.53 12.13 16,345,993 11.949 5.74%
2023-11-14 0 12.90 12.88 12.90 12.86 13.24 8,436,320 109,594,196 12.991 11.44 11.42 11.44 11.40 11.74 9,515,376 11.518 -0.46%
2023-11-13 0 12.96 12.96 13.00 12.72 13.06 12,902,354 166,079,475 12.872 11.49 11.49 11.53 11.28 11.58 14,552,642 11.412 0.15%
2023-11-10 0 12.94 12.94 12.96 12.52 13.06 16,846,870 215,239,140 12.776 11.47 11.47 11.49 11.10 11.58 19,001,685 11.327 3.03%
2023-11-09 0 12.56 12.54 12.56 12.38 12.80 13,051,258 163,726,449 12.545 11.14 11.12 11.14 10.98 11.35 14,720,592 11.122 0.48%
2023-11-08 0 12.50 12.50 12.52 12.14 12.56 13,619,688 168,396,123 12.364 11.08 11.08 11.10 10.76 11.14 15,361,727 10.962 2.46%
2023-11-07 0 12.20 12.18 12.20 11.96 12.40 8,361,962 102,345,511 12.239 10.82 10.80 10.82 10.60 10.99 9,431,507 10.851 0.33%
2023-11-06 0 12.16 12.14 12.16 12.02 12.28 11,392,513 137,989,945 12.112 10.78 10.76 10.78 10.66 10.89 12,849,683 10.739 0.50%
2023-11-03 0 12.10 12.08 12.10 12.02 12.38 10,609,000 129,494,973 12.206 10.73 10.71 10.73 10.66 10.98 11,965,954 10.822 -2.42%
2023-11-02 0 12.40 12.40 12.42 11.86 12.56 13,463,784 166,341,907 12.355 10.99 10.99 11.01 10.52 11.14 15,185,882 10.954 3.16%
2023-11-01 0 12.02 12.02 12.04 11.28 12.12 10,241,600 121,295,003 11.843 10.66 10.66 10.67 10.00 10.75 11,551,562 10.500 2.74%
2023-10-31 0 11.70 11.70 11.72 11.54 11.94 8,493,792 99,302,503 11.691 10.37 10.37 10.39 10.23 10.59 9,580,199 10.365 -2.01%
2023-10-30 0 11.94 11.92 11.94 11.40 11.98 8,480,400 100,249,425 11.821 10.59 10.57 10.59 10.11 10.62 9,565,094 10.481 1.53%
2023-10-27 0 11.76 11.76 11.80 11.64 11.96 13,307,852 157,505,952 11.836 10.43 10.43 10.46 10.32 10.60 15,010,006 10.493 1.55%
2023-10-26 0 11.58 11.58 11.60 11.26 11.64 9,888,264 113,720,045 11.501 10.27 10.27 10.28 9.983 10.32 11,153,032 10.196 0.70%
2023-10-25 0 11.50 11.48 11.50 10.90 12.04 22,696,782 264,859,027 11.669 10.20 10.18 10.20 9.664 10.67 25,599,836 10.346 9.32%
2023-10-24 0 10.52 10.52 10.54 10.20 10.64 6,981,109 73,118,746 10.474 9.327 9.327 9.345 9.043 9.433 7,874,034 9.2861 -1.50%
2023-10-20 0 10.68 10.68 10.70 10.62 10.94 4,936,775 53,235,545 10.783 9.469 9.469 9.487 9.416 9.699 5,568,218 9.5606 -2.20%
2023-10-19 0 10.92 10.90 10.92 10.82 11.24 10,742,897 117,470,210 10.935 9.682 9.664 9.682 9.593 9.965 12,116,977 9.6947 -2.67%
2023-10-18 0 11.22 11.20 11.22 11.18 11.42 3,772,369 42,601,034 11.293 9.948 9.930 9.948 9.912 10.12 4,254,877 10.012 -0.36%
2023-10-17 0 11.26 11.22 11.26 11.14 11.34 6,324,400 71,036,498 11.232 9.983 9.948 9.983 9.877 10.05 7,133,328 9.9584 0.90%
2023-10-16 0 11.16 11.16 11.18 11.14 11.50 14,499,276 163,571,391 11.281 9.894 9.894 9.912 9.877 10.20 16,353,820 10.002 0.36%
2023-10-13 0 11.12 11.12 11.14 10.98 11.22 6,021,500 67,048,867 11.135 9.859 9.859 9.877 9.735 9.948 6,791,686 9.8722 0.54%
2023-10-12 0 11.06 11.04 11.06 10.50 11.20 8,589,079 93,717,104 10.911 9.806 9.788 9.806 9.309 9.930 9,687,673 9.6739 4.54%
2023-10-11 0 10.58 10.58 10.60 10.34 10.80 10,097,319 107,391,396 10.636 9.380 9.380 9.398 9.167 9.575 11,388,826 9.4295 2.72%
2023-10-10 0 10.30 10.30 10.32 10.30 10.56 8,914,300 92,867,350 10.418 9.132 9.132 9.150 9.132 9.362 10,054,492 9.2364 -0.77%
2023-10-09 0 10.38 10.38 10.40 10.30 10.58 2,811,094 29,412,572 10.463 9.203 9.203 9.221 9.132 9.380 3,170,650 9.2765 1.57%
2023-10-06 0 10.22 10.20 10.22 9.920 10.28 1,212,586 12,330,494 10.169 9.061 9.043 9.061 8.795 9.114 1,367,683 9.0156 3.13%
2023-10-05 0 9.910 9.910 9.920 9.650 10.04 2,247,000 22,358,246 9.9503 8.786 8.786 8.795 8.556 8.901 2,534,405 8.8219 -1.29%
2023-10-04 0 10.04 10.02 10.04 9.860 10.10 3,309,000 33,080,164 9.9970 8.901 8.884 8.901 8.742 8.955 3,732,241 8.8634 0.90%
2023-10-03 0 9.950 9.950 9.960 9.740 10.58 5,413,114 53,897,783 9.9569 8.822 8.822 8.831 8.635 9.380 6,105,484 8.8278 -6.66%
2023-09-29 0 10.66 10.66 10.68 9.560 10.72 22,165,694 227,190,780 10.250 9.451 9.451 9.469 8.476 9.504 25,000,818 9.0873 1.14%
2023-09-28 0 10.54 10.54 10.56 10.44 10.70 5,980,055 63,211,894 10.570 9.345 9.345 9.362 9.256 9.487 6,744,940 9.3718 0.25%
2023-09-27 0 10.76 10.72 10.76 10.68 10.96 5,793,220 62,506,543 10.790 9.321 9.287 9.321 9.252 9.495 6,687,409 9.3469 -0.92%
2023-09-26 0 10.86 10.86 10.88 10.78 11.02 6,595,460 72,070,881 10.927 9.408 9.408 9.425 9.339 9.546 7,613,475 9.4662 0.74%
2023-09-25 0 10.78 10.78 10.80 10.72 11.00 8,849,590 95,843,739 10.830 9.339 9.339 9.356 9.287 9.529 10,215,532 9.3822 -0.55%
2023-09-22 0 10.84 10.84 10.86 10.50 10.88 7,993,090 85,864,830 10.742 9.391 9.391 9.408 9.096 9.425 9,226,831 9.3060 2.65%
2023-09-21 0 10.56 10.54 10.56 10.48 10.76 7,985,218 84,681,507 10.605 9.148 9.131 9.148 9.079 9.321 9,217,743 9.1868 -1.49%
2023-09-20 0 10.72 10.72 10.74 10.62 10.76 5,032,657 53,860,918 10.702 9.287 9.287 9.304 9.200 9.321 5,809,452 9.2713 0.37%
2023-09-19 0 10.68 10.68 10.70 10.46 10.74 2,431,705 25,953,763 10.673 9.252 9.252 9.269 9.061 9.304 2,807,041 9.2460 0.75%
2023-09-18 0 10.60 10.52 10.60 10.52 10.72 4,739,865 50,248,440 10.601 9.183 9.113 9.183 9.113 9.287 5,471,467 9.1837 0.00%
2023-09-15 0 10.60 10.58 10.60 10.56 10.80 5,435,039 57,691,502 10.615 9.183 9.165 9.183 9.148 9.356 6,273,942 9.1954 -1.67%
2023-09-14 0 10.78 10.74 10.78 10.54 10.84 7,259,200 77,664,023 10.699 9.339 9.304 9.339 9.131 9.391 8,379,664 9.2682 0.94%
2023-09-13 0 10.68 10.66 10.68 10.62 10.96 5,811,160 62,312,734 10.723 9.252 9.235 9.252 9.200 9.495 6,708,118 9.2892 -1.29%
2023-09-12 0 10.82 10.82 10.84 10.74 10.98 4,377,224 47,434,756 10.837 9.373 9.373 9.391 9.304 9.512 5,052,852 9.3877 0.00%
2023-09-11 0 10.82 10.82 10.84 10.44 10.92 6,113,450 65,632,481 10.736 9.373 9.373 9.391 9.044 9.460 7,057,066 9.3002 1.88%
2023-09-07 0 10.62 10.60 10.62 10.46 10.68 5,826,000 61,854,439 10.617 9.200 9.183 9.200 9.061 9.252 6,725,248 9.1973 -0.19%
2023-09-06 0 10.64 10.64 10.66 10.56 10.72 3,881,000 41,277,662 10.636 9.217 9.217 9.235 9.148 9.287 4,480,036 9.2137 0.19%
2023-09-05 0 10.62 10.62 10.64 10.60 10.80 3,978,000 42,574,712 10.703 9.200 9.200 9.217 9.183 9.356 4,592,008 9.2715 -1.30%
2023-09-04 0 10.76 10.76 10.78 10.32 10.84 7,546,652 80,232,480 10.632 9.321 9.321 9.339 8.940 9.391 8,711,484 9.2100 5.70%
2023-08-31 0 10.18 10.16 10.18 9.970 10.28 8,310,635 84,534,563 10.172 8.819 8.801 8.819 8.637 8.905 9,593,389 8.8118 2.31%
2023-08-30 0 9.950 9.950 9.960 9.860 10.02 1,841,582 18,295,113 9.9345 8.620 8.620 8.628 8.542 8.680 2,125,832 8.6061 0.10%
2023-08-29 0 9.940 9.940 9.970 9.670 9.990 2,583,895 25,594,766 9.9055 8.611 8.611 8.637 8.377 8.654 2,982,721 8.5810 1.84%
2023-08-28 0 9.760 9.750 9.760 9.760 10.08 4,892,000 48,270,891 9.8673 8.455 8.446 8.455 8.455 8.732 5,647,085 8.5479 1.56%
2023-08-25 0 9.610 9.610 9.620 9.400 9.690 6,253,941 59,857,896 9.5712 8.325 8.325 8.334 8.143 8.394 7,219,242 8.2914 0.84%
2023-08-24 0 9.530 9.530 9.540 9.380 9.580 7,086,050 67,170,011 9.4792 8.256 8.256 8.264 8.126 8.299 8,179,788 8.2117 0.42%
2023-08-23 0 9.490 9.480 9.490 9.380 9.600 6,020,000 57,082,267 9.4821 8.221 8.212 8.221 8.126 8.316 6,949,192 8.2142 -0.11%
2023-08-22 0 9.500 9.500 9.510 9.360 9.670 7,079,399 67,049,518 9.4711 8.230 8.230 8.238 8.108 8.377 8,172,111 8.2047 0.00%
2023-08-21 0 9.500 9.500 9.510 9.500 9.710 2,878,475 27,579,097 9.5811 8.230 8.230 8.238 8.230 8.412 3,322,770 8.3000 -1.86%
2023-08-18 0 9.680 9.680 9.690 9.650 9.980 8,306,196 81,327,492 9.7912 8.386 8.386 8.394 8.360 8.646 9,588,265 8.4820 -2.62%
2023-08-17 0 9.940 9.920 9.940 9.580 9.970 4,759,000 46,747,043 9.8229 8.611 8.594 8.611 8.299 8.637 5,493,556 8.5094 1.95%
2023-08-16 0 9.750 9.750 9.760 9.640 9.990 9,209,290 91,488,686 9.9344 8.446 8.446 8.455 8.351 8.654 10,630,752 8.6060 -2.50%
2023-08-15 0 10.00 9.980 10.00 9.950 10.20 3,098,848 31,144,901 10.050 8.663 8.646 8.663 8.620 8.836 3,577,158 8.7066 -0.99%
2023-08-14 0 10.10 10.10 10.12 9.900 10.24 6,207,603 62,681,509 10.098 8.750 8.750 8.767 8.576 8.871 7,165,752 8.7474 -1.56%
2023-08-11 0 10.26 10.24 10.26 10.14 10.60 3,908,815 40,170,944 10.277 8.888 8.871 8.888 8.784 9.183 4,512,144 8.9029 -3.02%
2023-08-10 0 10.58 10.56 10.58 10.40 10.60 3,147,882 33,127,282 10.524 9.165 9.148 9.165 9.009 9.183 3,633,760 9.1165 0.19%
2023-08-09 0 10.56 10.56 10.58 10.52 10.74 4,145,884 44,001,440 10.613 9.148 9.148 9.165 9.113 9.304 4,785,805 9.1942 -0.19%
2023-08-08 0 10.58 10.58 10.62 10.54 10.84 7,426,000 78,984,972 10.636 9.165 9.165 9.200 9.131 9.391 8,572,210 9.2141 -2.40%
2023-08-07 0 10.84 10.84 10.86 10.74 10.98 3,800,661 41,262,562 10.857 9.391 9.391 9.408 9.304 9.512 4,387,296 9.4050 -1.28%
2023-08-04 0 10.98 10.98 11.00 10.88 11.24 4,234,098 46,512,752 10.985 9.512 9.512 9.529 9.425 9.737 4,887,635 9.5164 0.18%
2023-08-03 0 10.96 10.96 10.98 10.82 11.04 4,705,597 51,503,910 10.945 9.495 9.495 9.512 9.373 9.564 5,431,910 9.4817 -1.08%
2023-08-02 0 11.08 11.06 11.08 10.90 11.34 8,760,822 97,342,921 11.111 9.598 9.581 9.598 9.443 9.824 10,113,063 9.6255 -0.54%
2023-08-01 0 11.14 11.12 11.14 11.02 11.54 8,134,557 91,221,401 11.214 9.650 9.633 9.650 9.546 9.997 9,390,133 9.7146 -3.13%
2023-07-31 0 11.50 11.50 11.52 11.36 11.80 9,889,828 114,414,105 11.569 9.962 9.962 9.980 9.841 10.22 11,416,332 10.022 1.41%
2023-07-28 0 11.34 11.34 11.36 10.82 11.40 9,335,900 105,143,942 11.262 9.824 9.824 9.841 9.373 9.876 10,776,904 9.7564 3.58%
2023-07-27 0 11.12 11.10 11.12 11.08 11.34 3,743,674 41,846,348 11.178 9.484 9.467 9.484 9.450 9.672 4,389,367 9.5336 -1.24%
2023-07-26 0 11.26 11.24 11.26 11.10 11.36 9,311,682 104,690,182 11.243 9.604 9.587 9.604 9.467 9.689 10,917,721 9.5890 -0.88%
2023-07-25 0 11.36 11.34 11.36 11.28 11.50 8,437,939 95,920,078 11.368 9.689 9.672 9.689 9.621 9.808 9,893,279 9.6955 1.61%
2023-07-24 0 11.18 11.18 11.20 11.12 11.40 3,582,492 40,206,688 11.223 9.535 9.535 9.552 9.484 9.723 4,200,385 9.5721 -1.58%
2023-07-21 0 11.36 11.32 11.36 11.00 11.38 4,043,176 45,675,741 11.297 9.689 9.655 9.689 9.382 9.706 4,740,526 9.6352 0.35%
2023-07-20 0 11.32 11.32 11.34 11.24 11.70 5,507,116 62,477,773 11.345 9.655 9.655 9.672 9.587 9.979 6,456,960 9.6760 -0.35%
2023-07-19 0 11.36 11.34 11.36 11.24 11.36 6,730,383 76,138,101 11.313 9.689 9.672 9.689 9.587 9.689 7,891,211 9.6485 -0.35%
2023-07-18 0 11.40 11.38 11.40 11.38 11.54 5,360,545 61,352,858 11.445 9.723 9.706 9.723 9.706 9.842 6,285,109 9.7616 -0.35%
2023-07-14 0 11.44 11.42 11.44 11.12 11.56 9,839,633 111,974,469 11.380 9.757 9.740 9.757 9.484 9.859 11,536,731 9.7059 0.70%
2023-07-13 0 11.36 11.34 11.36 11.30 11.62 9,148,000 104,185,514 11.389 9.689 9.672 9.689 9.638 9.911 10,725,808 9.7135 -1.39%
2023-07-12 0 11.52 11.52 11.54 11.38 11.78 7,248,178 83,610,843 11.535 9.825 9.825 9.842 9.706 10.05 8,498,313 9.8385 -2.37%
2023-07-11 0 11.80 11.74 11.80 11.26 11.82 9,336,731 108,457,713 11.616 10.06 10.01 10.06 9.604 10.08 10,947,091 9.9074 3.87%
2023-07-10 0 11.36 11.36 11.38 11.28 11.60 6,390,927 72,948,953 11.414 9.689 9.689 9.706 9.621 9.894 7,493,207 9.7353 -1.05%
2023-07-07 0 11.48 11.48 11.52 11.36 11.98 8,436,000 97,482,569 11.556 9.791 9.791 9.825 9.689 10.22 9,891,006 9.8557 -2.88%
2023-07-06 0 11.82 11.82 11.84 11.62 11.92 4,268,148 50,280,615 11.780 10.08 10.08 10.10 9.911 10.17 5,004,300 10.047 -1.01%
2023-07-05 0 11.94 11.92 11.94 11.86 12.16 4,091,833 48,892,497 11.949 10.18 10.17 10.18 10.12 10.37 4,797,575 10.191 -1.97%
2023-07-04 0 12.18 12.18 12.22 12.08 12.26 3,205,000 39,036,621 12.180 10.39 10.39 10.42 10.30 10.46 3,757,785 10.388 0.33%
2023-07-03 0 12.14 12.14 12.16 11.80 12.26 8,250,089 100,168,018 12.141 10.35 10.35 10.37 10.06 10.46 9,673,029 10.355 5.75%
2023-06-30 0 11.48 11.46 11.48 11.36 11.64 7,015,151 80,753,471 11.511 9.791 9.774 9.791 9.689 9.928 8,225,095 9.8179 0.88%
2023-06-29 0 11.38 11.36 11.38 11.28 11.56 2,619,248 29,836,048 11.391 9.706 9.689 9.706 9.621 9.859 3,071,005 9.7154 -1.56%
2023-06-28 0 11.56 11.54 11.56 11.08 11.66 3,249,202 37,422,621 11.517 9.859 9.842 9.859 9.450 9.945 3,809,611 9.8232 1.76%
2023-06-27 0 11.36 11.36 11.38 11.12 11.52 3,213,284 36,532,673 11.369 9.689 9.689 9.706 9.484 9.825 3,767,498 9.6968 1.97%
2023-06-26 0 11.14 11.14 11.16 10.94 11.36 7,599,645 84,580,892 11.130 9.501 9.501 9.518 9.331 9.689 8,910,400 9.4924 2.39%
2023-06-23 0 10.88 10.88 10.90 10.70 11.38 5,344,928 58,040,072 10.859 9.280 9.280 9.297 9.126 9.706 6,266,799 9.2615 -4.73%
2023-06-21 0 11.42 11.42 11.44 11.34 11.68 6,618,134 75,715,323 11.441 9.740 9.740 9.757 9.672 9.962 7,759,602 9.7576 -2.23%
2023-06-20 0 11.68 11.64 11.68 11.46 11.84 4,433,342 51,583,397 11.635 9.962 9.928 9.962 9.774 10.10 5,197,986 9.9237 -0.34%
2023-06-19 0 11.72 11.70 11.72 11.52 11.78 2,637,962 30,656,226 11.621 9.996 9.979 9.996 9.825 10.05 3,092,947 9.9117 -1.18%
2023-06-16 0 11.86 11.82 11.86 11.74 11.92 4,801,026 56,913,220 11.854 10.12 10.08 10.12 10.01 10.17 5,629,087 10.111 1.02%
2023-06-15 0 11.74 11.70 11.74 11.34 11.78 9,208,429 106,423,982 11.557 10.01 9.979 10.01 9.672 10.05 10,796,660 9.8571 2.98%
2023-06-14 0 11.40 11.38 11.40 11.30 11.60 4,027,685 46,073,306 11.439 9.723 9.706 9.723 9.638 9.894 4,722,363 9.7564 -0.87%
2023-06-13 0 11.50 11.48 11.50 11.20 11.58 5,424,743 61,925,158 11.415 9.808 9.791 9.808 9.552 9.877 6,360,380 9.7361 2.68%
2023-06-12 0 11.20 11.20 11.22 10.98 11.28 5,046,610 56,359,256 11.168 9.552 9.552 9.569 9.365 9.621 5,917,028 9.5249 0.54%
2023-06-09 0 11.14 11.14 11.16 10.86 11.24 5,657,100 62,780,362 11.098 9.501 9.501 9.518 9.262 9.587 6,632,813 9.4651 1.27%
2023-06-08 0 11.00 11.00 11.02 10.68 11.04 7,697,742 83,849,157 10.893 9.382 9.382 9.399 9.109 9.416 9,025,416 9.2903 1.48%
2023-06-07 0 10.84 10.82 10.84 10.62 10.90 4,571,385 49,352,363 10.796 9.245 9.228 9.245 9.058 9.297 5,359,838 9.2078 1.31%
2023-06-06 0 10.70 10.70 10.74 10.62 11.12 6,207,969 67,093,051 10.808 9.126 9.126 9.160 9.058 9.484 7,278,693 9.2177 -2.90%
2023-06-05 0 11.02 11.02 11.06 10.96 11.16 8,052,049 88,979,740 11.051 9.399 9.399 9.433 9.348 9.518 9,440,832 9.4250 0.92%
2023-06-02 0 10.92 10.88 10.92 10.80 11.10 6,718,079 73,667,676 10.966 9.314 9.280 9.314 9.211 9.467 7,876,785 9.3525 1.49%
2023-06-01 0 10.76 10.74 10.76 10.34 10.96 8,585,169 92,434,069 10.767 9.177 9.160 9.177 8.819 9.348 10,065,903 9.1829 1.13%
2023-05-31 0 10.64 10.62 10.64 10.52 10.80 15,424,926 164,146,214 10.642 9.075 9.058 9.075 8.972 9.211 18,085,352 9.0762 -1.48%
2023-05-30 0 10.80 10.80 10.86 9.660 10.92 15,630,200 162,956,872 10.426 9.211 9.211 9.262 8.239 9.314 18,326,031 8.8921 0.56%
2023-05-29 0 10.74 10.74 10.80 10.72 11.08 5,886,286 63,933,631 10.861 9.160 9.160 9.211 9.143 9.450 6,901,528 9.2637 -2.54%
2023-05-25 0 11.02 11.02 11.04 10.94 11.30 7,777,900 86,092,047 11.069 9.399 9.399 9.416 9.331 9.638 9,119,399 9.4405 -2.99%
2023-05-24 0 11.36 11.34 11.36 11.24 11.56 5,425,115 61,956,554 11.420 9.689 9.672 9.689 9.587 9.859 6,360,816 9.7403 -1.73%
2023-05-23 0 11.56 11.56 11.60 11.50 11.86 3,294,176 38,336,426 11.638 9.859 9.859 9.894 9.808 10.12 3,862,342 9.9257 -1.37%
2023-05-22 0 11.72 11.70 11.72 11.64 11.90 2,667,625 31,368,670 11.759 9.996 9.979 9.996 9.928 10.15 3,127,726 10.029 -0.34%
2023-05-19 0 11.76 11.74 11.76 11.58 11.92 11,403,600 134,195,496 11.768 10.03 10.01 10.03 9.877 10.17 13,370,445 10.037 -2.49%
2023-05-18 0 12.06 12.06 12.08 11.90 12.16 6,585,048 79,254,274 12.035 10.29 10.29 10.30 10.15 10.37 7,720,809 10.265 -0.17%
2023-05-17 0 12.08 12.06 12.08 12.00 12.32 6,502,500 78,851,265 12.126 10.30 10.29 10.30 10.23 10.51 7,624,024 10.342 -1.79%
2023-05-16 0 12.30 12.28 12.30 12.08 12.38 4,531,432 55,599,565 12.270 10.49 10.47 10.49 10.30 10.56 5,312,994 10.465 0.49%
2023-05-15 0 12.24 12.24 12.28 12.04 12.52 7,604,364 92,928,303 12.220 10.44 10.44 10.47 10.27 10.68 8,915,932 10.423 2.17%
2023-05-12 0 11.98 11.98 12.02 11.92 12.52 15,807,425 192,076,812 12.151 10.22 10.22 10.25 10.17 10.68 18,533,823 10.364 -5.37%
2023-05-11 0 12.66 12.64 12.66 12.48 13.00 10,095,615 127,727,203 12.652 10.80 10.78 10.80 10.64 11.09 11,836,864 10.791 -1.40%
2023-05-10 0 12.84 12.84 12.90 12.74 13.12 9,663,699 124,359,808 12.869 10.95 10.95 11.00 10.87 11.19 11,330,453 10.976 -1.83%
2023-05-09 0 13.08 13.06 13.08 12.94 13.34 10,118,000 132,830,726 13.128 11.16 11.14 11.16 11.04 11.38 11,863,110 11.197 -1.51%
2023-05-08 0 13.28 13.26 13.28 13.24 13.42 8,135,760 108,332,221 13.316 11.33 11.31 11.33 11.29 11.45 9,538,981 11.357 0.00%
2023-05-05 0 13.28 13.28 13.30 13.24 13.46 12,906,777 172,054,622 13.331 11.33 11.33 11.34 11.29 11.48 15,132,883 11.370 -2.35%
2023-05-04 0 13.60 13.60 13.62 12.30 13.70 22,302,940 295,351,460 13.243 11.60 11.60 11.62 10.49 11.68 26,149,657 11.295 10.93%
2023-05-03 0 12.26 12.26 12.28 12.04 12.32 2,773,540 33,983,019 12.253 10.46 10.46 10.47 10.27 10.51 3,251,908 10.450 1.32%
2023-05-02 0 12.10 12.06 12.10 11.82 12.24 2,701,974 32,513,030 12.033 10.32 10.29 10.32 10.08 10.44 3,167,999 10.263 4.67%
2023-04-28 0 11.56 11.56 11.60 11.46 11.66 4,512,894 52,188,912 11.564 9.859 9.859 9.894 9.774 9.945 5,291,259 9.8632 1.23%
2023-04-27 0 11.42 11.40 11.42 11.28 11.44 1,545,909 17,560,872 11.360 9.740 9.723 9.740 9.621 9.757 1,812,541 9.6885 0.35%
2023-04-26 0 11.38 11.38 11.40 11.10 11.54 6,236,058 70,896,651 11.369 9.706 9.706 9.723 9.467 9.842 7,311,627 9.6964 0.71%
2023-04-25 0 11.30 11.30 11.32 11.24 11.58 4,592,200 52,144,145 11.355 9.638 9.638 9.655 9.587 9.877 5,384,243 9.6846 -2.42%
2023-04-24 0 11.58 11.56 11.58 11.48 11.72 3,892,325 45,011,108 11.564 9.877 9.859 9.877 9.791 9.996 4,563,657 9.8629 0.17%
2023-04-21 0 11.56 11.54 11.56 11.48 12.02 6,435,535 75,201,201 11.685 9.859 9.842 9.859 9.791 10.25 7,545,509 9.9664 -3.02%
2023-04-20 0 11.92 11.90 11.92 11.80 12.02 3,070,333 36,544,495 11.902 10.17 10.15 10.17 10.06 10.25 3,599,891 10.152 0.34%
2023-04-19 0 11.88 11.88 11.92 11.88 12.12 6,773,040 80,980,338 11.956 10.13 10.13 10.17 10.13 10.34 7,941,225 10.197 -2.46%
2023-04-18 0 12.18 12.16 12.18 12.04 12.22 6,345,602 77,104,383 12.151 10.39 10.37 10.39 10.27 10.42 7,440,065 10.363 0.16%
2023-04-17 0 12.16 12.12 12.16 11.90 12.24 7,830,000 94,959,655 12.128 10.37 10.34 10.37 10.15 10.44 9,180,485 10.344 1.16%
2023-04-14 0 12.02 12.00 12.02 11.88 12.06 5,738,573 68,697,470 11.971 10.25 10.23 10.25 10.13 10.29 6,728,338 10.210 0.84%
2023-04-13 0 11.92 11.90 11.92 11.78 12.22 6,266,118 74,753,170 11.930 10.17 10.15 10.17 10.05 10.42 7,346,871 10.175 -2.45%
2023-04-12 0 12.22 12.20 12.22 12.18 12.34 3,269,306 39,951,751 12.220 10.42 10.41 10.42 10.39 10.52 3,833,182 10.423 -0.81%
2023-04-11 0 12.32 12.32 12.34 12.10 12.50 10,918,033 133,905,710 12.265 10.51 10.51 10.52 10.32 10.66 12,801,129 10.460 -1.12%
2023-04-06 0 12.46 12.44 12.46 12.22 12.62 5,252,154 65,339,502 12.441 10.63 10.61 10.63 10.42 10.76 6,158,023 10.610 -1.27%
2023-04-04 0 12.62 12.60 12.62 12.56 12.82 5,607,545 71,059,167 12.672 10.76 10.75 10.76 10.71 10.93 6,574,711 10.808 -1.56%
2023-04-03 0 12.82 12.76 12.82 12.58 12.90 4,170,148 53,153,597 12.746 10.93 10.88 10.93 10.73 11.00 4,889,397 10.871 1.75%
2023-03-31 0 12.60 12.58 12.62 12.52 12.96 7,255,020 92,262,947 12.717 10.75 10.73 10.76 10.68 11.05 8,506,335 10.846 1.45%
2023-03-30 0 12.42 12.36 12.42 12.20 12.48 6,172,064 76,204,619 12.347 10.59 10.54 10.59 10.41 10.64 7,236,595 10.530 -0.48%
2023-03-29 0 12.48 12.44 12.48 12.30 12.54 4,732,938 58,843,734 12.433 10.64 10.61 10.64 10.49 10.70 5,549,255 10.604 1.79%
2023-03-28 0 12.26 12.26 12.28 11.84 12.42 9,303,606 114,112,498 12.265 10.46 10.46 10.47 10.10 10.59 10,908,253 10.461 3.20%
2023-03-27 0 11.88 11.84 11.88 11.50 12.00 6,219,000 73,515,705 11.821 10.13 10.10 10.13 9.808 10.23 7,291,627 10.082 2.24%
2023-03-24 0 11.62 11.62 11.64 11.58 11.92 13,921,250 162,628,149 11.682 9.911 9.911 9.928 9.877 10.17 16,322,328 9.9635 -1.19%
2023-03-23 0 11.76 11.76 11.78 11.64 11.98 8,861,870 104,375,407 11.778 10.03 10.03 10.05 9.928 10.22 10,390,328 10.045 -0.68%
2023-03-22 0 11.84 11.82 11.84 11.74 11.96 15,390,423 182,753,069 11.874 10.10 10.08 10.10 10.01 10.20 18,044,898 10.128 2.25%
2023-03-21 0 11.58 11.54 11.58 11.34 11.60 4,587,615 52,685,618 11.484 9.877 9.842 9.877 9.672 9.894 5,378,867 9.7949 1.22%
2023-03-20 0 11.44 11.42 11.44 11.38 11.76 3,988,800 46,001,556 11.533 9.757 9.740 9.757 9.706 10.03 4,676,771 9.8362 -3.21%
2023-03-17 0 11.82 11.76 11.82 11.64 12.10 17,827,896 209,504,087 11.751 10.08 10.03 10.08 9.928 10.32 20,902,776 10.023 2.60%
2023-03-16 0 11.52 11.50 11.52 11.40 11.70 6,759,479 78,021,164 11.542 9.825 9.808 9.825 9.723 9.979 7,925,325 9.8445 -1.54%
2023-03-15 0 11.70 11.62 11.70 11.22 11.70 8,753,007 101,248,706 11.567 9.979 9.911 9.979 9.569 9.979 10,262,689 9.8657 4.84%
2023-03-14 0 11.16 11.14 11.16 11.04 11.40 9,231,774 103,213,951 11.180 9.518 9.501 9.518 9.416 9.723 10,824,031 9.5356 0.72%
2023-03-13 0 11.08 11.06 11.08 10.94 11.24 6,880,533 76,222,372 11.078 9.450 9.433 9.450 9.331 9.587 8,067,258 9.4484 -0.36%
2023-03-10 0 11.12 11.06 11.12 10.90 11.22 8,534,502 94,938,998 11.124 9.484 9.433 9.484 9.297 9.569 10,006,497 9.4877 -2.11%
2023-03-09 0 11.36 11.32 11.36 11.26 11.50 9,201,460 104,516,512 11.359 9.689 9.655 9.689 9.604 9.808 10,788,489 9.6878 1.25%
2023-03-08 0 11.22 11.20 11.22 11.10 11.40 3,657,001 41,136,588 11.249 9.569 9.552 9.569 9.467 9.723 4,287,745 9.5940 -2.43%
2023-03-07 0 11.50 11.48 11.50 11.32 12.02 13,485,887 156,668,451 11.617 9.808 9.791 9.808 9.655 10.25 15,811,876 9.9083 -1.71%
2023-03-06 0 11.70 11.70 11.72 11.60 12.34 13,497,417 159,309,849 11.803 9.979 9.979 9.996 9.894 10.52 15,825,394 10.067 -4.10%
2023-03-03 0 12.20 12.18 12.20 12.08 12.38 6,342,069 77,425,088 12.208 10.41 10.39 10.41 10.30 10.56 7,435,922 10.412 0.00%
2023-03-02 0 12.20 12.16 12.20 11.64 12.32 6,921,451 83,979,394 12.133 10.41 10.37 10.41 9.928 10.51 8,115,234 10.348 2.01%
2023-03-01 0 11.96 11.94 11.96 11.60 11.98 14,483,961 171,270,738 11.825 10.20 10.18 10.20 9.894 10.22 16,982,093 10.085 2.75%
2023-02-28 0 11.64 11.62 11.64 11.60 11.94 11,037,244 129,394,641 11.723 9.928 9.911 9.928 9.894 10.18 12,940,901 9.9989 -1.19%
2023-02-27 0 11.78 11.76 11.78 11.76 12.22 7,133,530 85,430,711 11.976 10.05 10.03 10.05 10.03 10.42 8,363,891 10.214 -3.44%
2023-02-24 0 12.20 12.18 12.20 12.14 12.68 8,168,893 100,254,394 12.273 10.41 10.39 10.41 10.35 10.81 9,577,829 10.467 -3.79%
2023-02-23 0 12.68 12.64 12.68 12.50 12.84 8,509,335 107,705,919 12.657 10.81 10.78 10.81 10.66 10.95 9,976,989 10.795 0.79%
2023-02-22 0 12.58 12.56 12.58 12.56 12.88 10,069,912 127,941,325 12.705 10.73 10.71 10.73 10.71 10.99 11,806,728 10.836 -2.93%
2023-02-21 0 12.96 12.92 12.96 12.76 13.34 13,709,090 178,451,340 13.017 11.05 11.02 11.05 10.88 11.38 16,073,576 11.102 0.47%
2023-02-20 0 12.90 12.88 12.90 12.24 13.12 22,187,439 285,501,964 12.868 11.00 10.99 11.00 10.44 11.19 26,014,234 10.975 5.91%
2023-02-17 0 12.18 12.18 12.20 11.78 12.34 29,346,212 348,128,274 11.863 10.39 10.39 10.41 10.05 10.52 34,407,722 10.118 3.40%
2023-02-16 0 11.78 11.76 11.78 11.68 12.18 7,818,994 92,747,108 11.862 10.05 10.03 10.05 9.962 10.39 9,167,581 10.117 -1.34%
2023-02-15 0 11.94 11.92 11.94 11.84 12.30 6,104,447 73,515,953 12.043 10.18 10.17 10.18 10.10 10.49 7,157,316 10.271 -1.32%
2023-02-14 0 12.10 12.08 12.10 12.04 12.24 5,576,000 67,753,930 12.151 10.32 10.30 10.32 10.27 10.44 6,537,725 10.364 0.17%
2023-02-13 0 12.08 12.06 12.08 11.66 12.66 17,518,229 213,901,184 12.210 10.30 10.29 10.30 9.945 10.80 20,539,699 10.414 2.72%
2023-02-10 0 11.76 11.76 11.78 11.74 11.86 4,902,037 57,806,240 11.792 10.03 10.03 10.05 10.01 10.12 5,747,520 10.058 -0.51%
2023-02-09 0 11.82 11.82 11.84 11.76 12.16 4,322,457 51,191,893 11.843 10.08 10.08 10.10 10.03 10.37 5,067,976 10.101 -2.31%
2023-02-08 0 12.10 12.08 12.10 11.88 12.26 6,249,154 75,621,367 12.101 10.32 10.30 10.32 10.13 10.46 7,326,982 10.321 1.17%
2023-02-07 0 11.96 11.92 11.96 11.70 12.20 6,371,250 76,455,594 12.000 10.20 10.17 10.20 9.979 10.41 7,470,136 10.235 1.18%
2023-02-06 0 11.82 11.80 11.82 11.74 12.26 8,011,983 95,752,636 11.951 10.08 10.06 10.08 10.01 10.46 9,393,856 10.193 -1.17%
2023-02-03 0 11.96 11.94 11.96 11.70 12.10 9,027,320 108,116,963 11.977 10.20 10.18 10.20 9.979 10.32 10,584,314 10.215 -0.17%
2023-02-02 0 11.98 11.96 11.98 11.94 12.42 6,527,133 79,098,012 12.118 10.22 10.20 10.22 10.18 10.59 7,652,905 10.336 -1.32%
2023-02-01 0 12.14 12.12 12.14 11.78 12.16 11,149,717 134,056,562 12.023 10.35 10.34 10.35 10.05 10.37 13,072,773 10.255 2.71%
2023-01-31 0 11.82 11.80 11.82 11.68 12.22 10,251,789 121,395,936 11.841 10.08 10.06 10.08 9.962 10.42 12,019,974 10.100 -0.84%
2023-01-30 0 11.92 11.88 11.92 11.84 12.24 5,426,973 65,016,840 11.980 10.17 10.13 10.17 10.10 10.44 6,362,994 10.218 -2.13%
2023-01-27 0 12.18 12.16 12.18 12.14 12.48 5,409,101 66,010,010 12.204 10.39 10.37 10.39 10.35 10.64 6,342,040 10.408 -0.65%
2023-01-26 0 12.26 12.26 12.28 12.08 12.32 3,470,187 42,320,183 12.195 10.46 10.46 10.47 10.30 10.51 4,068,710 10.401 3.37%
2023-01-20 0 11.86 11.86 11.88 11.56 11.88 3,392,735 39,862,631 11.749 10.12 10.12 10.13 9.859 10.13 3,977,900 10.021 2.24%
2023-01-19 0 11.60 11.56 11.60 11.36 11.60 7,926,092 91,472,367 11.541 9.894 9.859 9.894 9.689 9.894 9,293,151 9.8430 0.17%
2023-01-18 0 11.58 11.54 11.58 11.48 11.84 6,148,324 71,534,500 11.635 9.877 9.842 9.877 9.791 10.10 7,208,761 9.9233 -0.17%
2023-01-17 0 11.60 11.56 11.60 11.36 11.66 4,833,417 55,733,740 11.531 9.894 9.859 9.894 9.689 9.945 5,667,064 9.8347 -0.17%
2023-01-16 0 11.62 11.62 11.64 11.50 11.78 5,521,999 64,287,743 11.642 9.911 9.911 9.928 9.808 10.05 6,474,410 9.9295 0.35%
2023-01-13 0 11.58 11.56 11.58 11.32 11.58 7,946,395 91,089,168 11.463 9.877 9.859 9.877 9.655 9.877 9,316,956 9.7767 1.76%
2023-01-12 0 11.38 11.32 11.38 11.22 11.44 6,354,069 71,826,061 11.304 9.706 9.655 9.706 9.569 9.757 7,449,992 9.6411 1.25%
2023-01-11 0 11.24 11.20 11.24 11.14 11.38 10,188,519 114,730,393 11.261 9.587 9.552 9.587 9.501 9.706 11,945,792 9.6043 -0.35%
2023-01-10 0 11.28 11.26 11.28 11.20 11.58 5,894,208 66,750,363 11.325 9.621 9.604 9.621 9.552 9.877 6,910,816 9.6588 -1.05%
2023-01-09 0 11.40 11.38 11.40 11.28 11.62 8,376,439 96,048,659 11.467 9.723 9.706 9.723 9.621 9.911 9,821,172 9.7798 3.07%
2023-01-06 0 11.06 11.04 11.06 10.96 11.26 5,137,609 56,822,108 11.060 9.433 9.416 9.433 9.348 9.604 6,023,722 9.4331 -1.25%
2023-01-05 0 11.20 11.18 11.20 11.00 11.38 9,467,176 105,998,784 11.196 9.552 9.535 9.552 9.382 9.706 11,100,034 9.5494 2.94%
2023-01-04 0 10.88 10.82 10.88 10.70 10.94 4,497,833 48,679,873 10.823 9.280 9.228 9.280 9.126 9.331 5,273,600 9.2309 1.30%
2023-01-03 0 10.74 10.70 10.74 10.20 10.76 2,988,019 31,595,521 10.574 9.160 9.126 9.160 8.700 9.177 3,503,380 9.0186 2.48%
2022-12-30 0 10.48 10.48 10.50 10.30 10.52 3,628,692 37,869,830 10.436 8.938 8.938 8.955 8.785 8.972 4,254,553 8.9010 2.14%
2022-12-29 0 10.26 10.20 10.26 10.04 10.28 4,977,160 50,631,466 10.173 8.751 8.700 8.751 8.563 8.768 5,835,599 8.6763 -0.97%
2022-12-28 0 10.36 10.34 10.36 10.14 10.62 5,231,970 54,241,290 10.367 8.836 8.819 8.836 8.648 9.058 6,134,358 8.8422 -0.96%
2022-12-23 0 10.46 10.42 10.46 10.32 10.68 3,058,546 31,949,030 10.446 8.921 8.887 8.921 8.802 9.109 3,586,071 8.9092 -1.88%
2022-12-22 0 10.66 10.64 10.66 10.52 10.72 4,049,048 43,097,629 10.644 9.092 9.075 9.092 8.972 9.143 4,747,411 9.0781 0.00%
2022-12-21 0 10.66 10.62 10.66 10.48 10.74 6,294,153 66,875,734 10.625 9.092 9.058 9.092 8.938 9.160 7,379,742 9.0621 -0.37%
2022-12-20 0 10.70 10.64 10.70 10.38 10.72 7,204,578 76,502,518 10.619 9.126 9.075 9.126 8.853 9.143 8,447,193 9.0566 0.38%
2022-12-19 0 10.66 10.64 10.66 10.54 10.84 7,093,285 76,212,992 10.744 9.092 9.075 9.092 8.990 9.245 8,316,705 9.1638 -3.27%
2022-12-16 0 11.02 10.98 11.02 10.60 11.02 8,665,283 93,655,834 10.808 9.399 9.365 9.399 9.041 9.399 10,159,834 9.2182 1.47%
2022-12-15 0 10.86 10.80 10.86 10.68 11.10 7,442,686 80,608,416 10.831 9.262 9.211 9.262 9.109 9.467 8,726,369 9.2373 0.00%
2022-12-14 0 10.86 10.84 10.86 10.70 11.14 7,014,007 76,900,754 10.964 9.262 9.245 9.262 9.126 9.501 8,223,753 9.3511 0.00%
2022-12-13 0 10.86 10.82 10.86 10.62 10.92 7,016,497 75,899,879 10.817 9.262 9.228 9.262 9.058 9.314 8,226,673 9.2261 -0.55%
2022-12-12 0 10.92 10.84 10.92 10.56 10.92 6,553,200 70,561,894 10.768 9.314 9.245 9.314 9.007 9.314 7,683,468 9.1836 0.74%
2022-12-09 0 10.84 10.78 10.84 10.44 10.84 6,514,300 69,480,750 10.666 9.245 9.194 9.245 8.904 9.245 7,637,859 9.0969 4.23%
2022-12-08 0 10.40 10.38 10.40 10.28 10.50 3,302,600 34,304,868 10.387 8.870 8.853 8.870 8.768 8.955 3,872,218 8.8592 2.97%
2022-12-07 0 10.10 10.10 10.12 10.10 10.60 5,632,421 58,378,334 10.365 8.614 8.614 8.631 8.614 9.041 6,603,877 8.8400 -4.36%
2022-12-06 0 10.56 10.52 10.56 10.44 10.92 4,076,500 42,982,300 10.544 9.007 8.972 9.007 8.904 9.314 4,779,597 8.9929 1.54%
2022-12-05 0 10.40 10.38 10.40 10.20 10.42 4,177,936 43,202,217 10.341 8.870 8.853 8.870 8.700 8.887 4,898,529 8.8194 3.17%
2022-12-02 0 10.08 10.02 10.08 9.930 10.26 6,033,580 60,584,414 10.041 8.597 8.546 8.597 8.469 8.751 7,074,226 8.5641 -0.59%
2022-12-01 0 10.14 10.12 10.14 10.08 10.50 8,920,553 91,930,496 10.305 8.648 8.631 8.648 8.597 8.955 10,459,132 8.7895 -1.74%
2022-11-30 0 10.32 10.20 10.32 9.820 10.32 24,926,505 254,446,875 10.208 8.802 8.700 8.802 8.375 8.802 29,225,723 8.7063 4.98%
2022-11-29 0 9.830 9.820 9.830 9.540 9.920 7,739,342 75,878,101 9.8042 8.384 8.375 8.384 8.137 8.461 9,074,191 8.3620 1.97%
2022-11-28 0 9.640 9.620 9.640 9.270 9.710 10,988,495 105,248,363 9.5781 8.222 8.205 8.222 7.906 8.282 12,883,744 8.1691 -0.72%
2022-11-25 0 9.710 9.690 9.710 9.410 9.770 8,375,850 80,783,111 9.6448 8.282 8.265 8.282 8.026 8.333 9,820,481 8.2260 2.75%
2022-11-24 0 9.450 9.430 9.450 9.260 9.500 6,775,863 63,229,912 9.3316 8.060 8.043 8.060 7.898 8.103 7,944,535 7.9589 2.61%
2022-11-23 0 9.210 9.200 9.210 9.100 9.290 3,860,190 35,476,842 9.1904 7.855 7.847 7.855 7.761 7.923 4,525,979 7.8385 0.55%
2022-11-22 0 9.160 9.120 9.160 9.060 9.340 5,263,843 48,164,550 9.1501 7.813 7.778 7.813 7.727 7.966 6,171,728 7.8041 -0.11%
2022-11-21 0 9.170 9.130 9.170 8.990 9.210 4,926,032 44,945,433 9.1241 7.821 7.787 7.821 7.668 7.855 5,775,653 7.7819 -0.33%
2022-11-18 0 9.200 9.180 9.200 9.160 9.430 6,484,887 60,132,153 9.2727 7.847 7.830 7.847 7.813 8.043 7,603,373 7.9086 1.21%
2022-11-17 0 9.090 9.090 9.100 8.990 9.450 10,266,750 93,489,705 9.1061 7.753 7.753 7.761 7.668 8.060 12,037,516 7.7665 -3.91%
2022-11-16 0 9.460 9.450 9.460 9.360 9.680 5,778,509 54,800,750 9.4835 8.068 8.060 8.068 7.983 8.256 6,775,162 8.0885 -1.87%
2022-11-15 0 9.640 9.630 9.640 9.340 9.660 8,501,360 80,987,131 9.5264 8.222 8.213 8.222 7.966 8.239 9,967,639 8.1250 1.58%
2022-11-14 0 9.490 9.470 9.490 9.240 9.650 15,696,508 148,432,751 9.4564 8.094 8.077 8.094 7.881 8.230 18,403,775 8.0653 4.63%
2022-11-11 0 9.070 9.030 9.070 8.690 9.160 11,176,523 99,701,844 8.9206 7.736 7.702 7.736 7.412 7.813 13,104,202 7.6084 6.96%
2022-11-10 0 8.480 8.440 8.480 8.220 8.580 8,976,800 75,706,614 8.4336 7.233 7.198 7.233 7.011 7.318 10,525,080 7.1930 -0.12%
2022-11-09 0 8.490 8.490 8.500 8.400 8.560 6,715,877 57,027,111 8.4914 7.241 7.241 7.250 7.164 7.301 7,874,203 7.2423 0.35%
2022-11-08 0 8.460 8.430 8.460 8.350 8.570 5,656,080 47,685,461 8.4308 7.216 7.190 7.216 7.122 7.309 6,631,617 7.1906 -0.24%
2022-11-07 0 8.480 8.460 8.480 8.360 8.560 7,574,131 64,014,844 8.4518 7.233 7.216 7.233 7.130 7.301 8,880,485 7.2085 1.68%
2022-11-04 0 8.340 8.340 8.350 8.050 8.480 9,721,472 81,358,313 8.3689 7.113 7.113 7.122 6.866 7.233 11,398,190 7.1378 3.99%
2022-11-03 0 8.020 8.020 8.030 7.930 8.210 7,939,249 64,057,346 8.0684 6.840 6.840 6.849 6.763 7.002 9,308,577 6.8815 -1.96%
2022-11-02 0 8.180 8.160 8.180 7.970 8.230 10,489,253 84,729,526 8.0777 6.977 6.960 6.977 6.798 7.019 12,298,395 6.8895 1.36%
2022-11-01 0 8.070 8.050 8.070 7.520 8.090 13,964,400 109,695,498 7.8554 6.883 6.866 6.883 6.414 6.900 16,372,921 6.6998 7.31%
2022-10-31 0 7.520 7.520 7.530 7.210 7.750 18,264,261 138,203,049 7.5669 6.414 6.414 6.422 6.149 6.610 21,414,403 6.4537 -2.34%
2022-10-28 0 7.700 7.700 7.710 7.540 7.910 10,424,262 80,143,275 7.6881 6.567 6.567 6.576 6.431 6.746 12,222,195 6.5572 -3.51%
2022-10-27 0 7.980 7.970 7.980 7.690 8.060 11,348,948 90,273,023 7.9543 6.806 6.798 6.806 6.559 6.874 13,306,366 6.7842 3.64%
2022-10-26 0 7.700 7.690 7.700 7.480 7.720 9,641,404 73,515,545 7.6250 6.567 6.559 6.567 6.380 6.584 11,304,312 6.5033 2.12%
2022-10-25 0 7.540 7.530 7.540 7.140 7.580 13,246,700 98,377,187 7.4265 6.431 6.422 6.431 6.090 6.465 15,531,435 6.3341 5.75%
2022-10-24 0 7.130 7.130 7.140 7.000 7.520 11,882,121 85,678,585 7.2107 6.081 6.081 6.090 5.970 6.414 13,931,499 6.1500 -5.69%
2022-10-21 0 7.560 7.560 7.570 7.490 7.650 3,398,837 25,748,446 7.5757 6.448 6.448 6.456 6.388 6.525 3,985,054 6.4613 0.00%
2022-10-20 0 7.560 7.550 7.560 7.450 7.680 4,720,913 35,700,445 7.5622 6.448 6.439 6.448 6.354 6.550 5,535,156 6.4498 -2.83%
2022-10-19 0 7.780 7.770 7.780 7.630 7.890 31,445,276 242,188,607 7.7019 6.636 6.627 6.636 6.508 6.729 36,868,824 6.5689 0.91%
2022-10-18 0 7.710 7.700 7.710 7.440 7.730 38,925,209 289,949,834 7.4489 6.576 6.567 6.576 6.346 6.593 45,638,864 6.3531 4.19%
2022-10-17 0 7.400 7.400 7.420 7.200 7.600 10,655,400 78,565,617 7.3733 6.311 6.311 6.328 6.141 6.482 12,493,198 6.2887 1.79%
2022-10-14 0 7.270 7.270 7.300 7.150 7.450 26,260,008 190,118,837 7.2399 6.201 6.201 6.226 6.098 6.354 30,789,223 6.1749 1.39%
2022-10-13 0 7.170 7.170 7.190 7.140 7.320 7,158,840 51,626,087 7.2115 6.115 6.115 6.132 6.090 6.243 8,393,566 6.1507 -1.51%
2022-10-12 0 7.280 7.280 7.300 7.110 7.460 8,391,103 60,995,340 7.2690 6.209 6.209 6.226 6.064 6.363 9,838,365 6.1997 -0.14%
2022-10-11 0 7.290 7.280 7.290 7.270 7.520 3,901,801 28,659,884 7.3453 6.218 6.209 6.218 6.201 6.414 4,574,767 6.2648 -2.28%
2022-10-10 0 7.460 7.450 7.460 7.430 7.740 3,022,934 22,889,949 7.5721 6.363 6.354 6.363 6.337 6.601 3,544,317 6.4582 -3.62%
2022-10-07 0 7.740 7.720 7.740 7.670 7.920 2,453,506 19,026,951 7.7550 6.601 6.584 6.601 6.542 6.755 2,876,676 6.6142 -2.03%
2022-10-06 0 7.900 7.900 7.910 7.830 8.170 5,613,024 44,714,604 7.9662 6.738 6.738 6.746 6.678 6.968 6,581,135 6.7944 -2.23%
2022-10-05 0 8.080 8.020 8.080 7.860 8.170 10,260,862 79,925,497 7.7894 6.891 6.840 6.891 6.704 6.968 12,030,612 6.6435 7.02%
2022-10-03 0 7.550 7.550 7.560 7.310 7.560 5,278,526 39,300,656 7.4454 6.439 6.439 6.448 6.235 6.448 6,188,944 6.3501 1.34%
2022-09-30 0 7.450 7.450 7.490 7.260 7.580 16,934,765 125,636,055 7.4188 6.354 6.354 6.388 6.192 6.465 19,855,601 6.3275 0.13%
2022-09-29 0 7.440 7.430 7.440 7.350 8.000 22,817,444 173,318,307 7.5959 6.346 6.337 6.346 6.269 6.823 26,752,900 6.4785 -5.70%
2022-09-28 0 7.890 7.890 7.910 7.860 8.480 7,752,462 62,281,536 8.0338 6.729 6.729 6.746 6.704 7.233 9,089,574 6.8520 -6.63%
2022-09-27 0 8.450 8.450 8.480 8.250 8.500 6,918,360 57,726,323 8.3439 7.207 7.207 7.233 7.036 7.250 8,111,609 7.1165 0.00%
2022-09-26 0 8.450 8.450 8.470 8.250 8.590 8,963,278 76,046,877 8.4843 7.207 7.207 7.224 7.036 7.326 10,509,226 7.2362 -0.82%
2022-09-23 0 8.520 8.510 8.520 8.500 8.700 3,990,142 34,220,333 8.5762 7.267 7.258 7.267 7.250 7.420 4,678,345 7.3146 -1.62%
2022-09-22 0 8.660 8.660 8.670 8.650 8.800 4,653,940 40,570,610 8.7175 7.386 7.386 7.395 7.378 7.505 5,456,632 7.4351 -1.93%
2022-09-21 0 8.940 8.940 8.990 8.920 9.140 5,960,714 53,702,546 9.0094 7.531 7.531 7.573 7.514 7.700 7,075,776 7.5896 -2.30%
2022-09-20 0 9.150 9.150 9.180 9.030 9.280 3,462,000 31,692,943 9.1545 7.708 7.708 7.733 7.607 7.818 4,109,631 7.7119 -0.22%
2022-09-19 0 9.170 9.160 9.170 9.000 9.220 3,953,826 35,994,054 9.1036 7.725 7.716 7.725 7.582 7.767 4,693,462 7.6690 -0.22%
2022-09-16 0 9.190 9.180 9.190 9.190 9.790 12,405,261 115,689,841 9.3259 7.742 7.733 7.742 7.742 8.247 14,725,894 7.8562 -7.08%
2022-09-15 0 9.890 9.880 9.890 9.780 10.18 4,886,051 48,557,143 9.9379 8.331 8.323 8.331 8.239 8.576 5,800,077 8.3718 -2.66%
2022-09-14 0 10.16 10.14 10.16 10.08 10.34 4,358,050 44,585,624 10.231 8.559 8.542 8.559 8.492 8.711 5,173,304 8.6184 -3.61%
2022-09-13 0 10.54 10.54 10.56 10.22 10.62 5,240,718 55,032,753 10.501 8.879 8.879 8.896 8.609 8.946 6,221,091 8.8462 2.33%
2022-09-09 0 10.30 10.28 10.30 10.06 10.36 3,744,153 38,453,158 10.270 8.677 8.660 8.677 8.475 8.727 4,444,566 8.6517 2.59%
2022-09-08 0 10.04 10.02 10.04 10.02 10.42 4,641,622 47,605,879 10.256 8.458 8.441 8.458 8.441 8.778 5,509,923 8.6400 -3.09%
2022-09-07 0 10.36 10.36 10.38 10.20 10.40 6,506,746 67,259,980 10.337 8.727 8.727 8.744 8.593 8.761 7,723,953 8.7080 0.78%
2022-09-06 0 10.28 10.28 10.30 10.22 10.40 4,773,515 49,233,169 10.314 8.660 8.660 8.677 8.609 8.761 5,666,489 8.6885 0.19%
2022-09-05 0 10.26 10.22 10.26 10.20 10.40 2,777,921 28,612,079 10.300 8.643 8.609 8.643 8.593 8.761 3,297,582 8.6767 0.00%
2022-09-02 0 10.26 10.26 10.28 10.22 10.56 3,605,634 37,240,963 10.329 8.643 8.643 8.660 8.609 8.896 4,280,134 8.7009 -3.39%
2022-09-01 0 10.62 10.60 10.62 10.42 10.72 4,293,718 45,511,074 10.599 8.946 8.930 8.946 8.778 9.031 5,096,937 8.9291 0.95%
2022-08-31 0 10.52 10.52 10.54 10.34 10.90 6,108,867 64,565,786 10.569 8.862 8.862 8.879 8.711 9.182 7,251,643 8.9036 -0.94%
2022-08-30 0 10.62 10.60 10.62 10.54 10.74 1,009,833 10,732,750 10.628 8.946 8.930 8.946 8.879 9.047 1,198,741 8.9534 0.00%
2022-08-29 0 10.62 10.62 10.64 10.50 10.86 3,264,000 34,939,730 10.705 8.946 8.946 8.963 8.845 9.149 3,874,591 9.0177 -1.30%
2022-08-26 0 10.76 10.72 10.76 10.34 10.82 4,906,000 52,384,649 10.678 9.064 9.031 9.064 8.711 9.115 5,823,758 8.9950 4.26%
2022-08-25 0 10.32 10.30 10.32 10.10 10.32 1,084,500 11,129,145 10.262 8.694 8.677 8.694 8.508 8.694 1,287,376 8.6448 1.18%
2022-08-24 0 10.20 10.20 10.22 10.14 10.56 3,672,000 37,832,060 10.303 8.593 8.593 8.609 8.542 8.896 4,358,915 8.6792 -2.67%
2022-08-23 0 10.48 10.46 10.48 10.42 10.76 2,352,802 24,664,141 10.483 8.828 8.812 8.828 8.778 9.064 2,792,937 8.8309 -1.13%
2022-08-22 0 10.60 10.60 10.62 10.56 10.72 3,197,863 33,987,833 10.628 8.930 8.930 8.946 8.896 9.031 3,796,082 8.9534 -1.85%
2022-08-19 0 10.80 10.80 10.82 10.66 10.84 3,443,286 37,050,771 10.760 9.098 9.098 9.115 8.980 9.132 4,087,416 9.0646 -0.18%
2022-08-18 0 10.82 10.82 10.84 10.78 11.04 2,730,113 29,753,453 10.898 9.115 9.115 9.132 9.081 9.300 3,240,831 9.1808 -1.28%
2022-08-17 0 10.96 10.96 10.98 10.80 11.06 2,813,000 30,683,529 10.908 9.233 9.233 9.250 9.098 9.317 3,339,224 9.1888 1.29%
2022-08-16 0 10.82 10.82 10.84 10.76 11.08 3,476,088 37,793,485 10.872 9.115 9.115 9.132 9.064 9.334 4,126,354 9.1590 -0.73%
2022-08-15 0 10.90 10.90 10.94 10.82 11.20 3,485,000 38,166,396 10.952 9.182 9.182 9.216 9.115 9.435 4,136,934 9.2258 -2.15%
2022-08-12 0 11.14 11.12 11.14 10.82 11.18 3,325,030 36,707,977 11.040 9.384 9.368 9.384 9.115 9.418 3,947,038 9.3001 1.46%
2022-08-11 0 10.98 10.96 11.00 10.66 11.08 3,354,751 36,684,887 10.935 9.250 9.233 9.267 8.980 9.334 3,982,319 9.2119 4.37%
2022-08-10 0 10.52 10.50 10.52 10.50 10.88 1,824,900 19,384,284 10.622 8.862 8.845 8.862 8.845 9.165 2,166,281 8.9482 -2.41%
2022-08-09 0 10.78 10.78 10.80 10.74 10.98 2,289,313 24,869,312 10.863 9.081 9.081 9.098 9.047 9.250 2,717,571 9.1513 -0.55%
2022-08-08 0 10.84 10.82 10.84 10.54 10.94 2,718,534 29,447,329 10.832 9.132 9.115 9.132 8.879 9.216 3,227,086 9.1251 0.74%
2022-08-05 0 10.76 10.74 10.76 10.48 10.82 6,070,534 64,673,809 10.654 9.064 9.047 9.064 8.828 9.115 7,206,140 8.9748 3.07%
2022-08-04 0 10.44 10.42 10.44 10.38 10.84 5,002,106 52,737,618 10.543 8.795 8.778 8.795 8.744 9.132 5,937,842 8.8816 -2.97%
2022-08-03 0 10.76 10.76 10.78 10.64 10.98 3,114,173 33,560,798 10.777 9.064 9.064 9.081 8.963 9.250 3,696,737 9.0785 0.37%
2022-08-02 0 10.72 10.70 10.72 10.64 11.12 4,967,782 53,696,600 10.809 9.031 9.014 9.031 8.963 9.368 5,897,097 9.1056 -3.94%
2022-08-01 0 11.16 11.14 11.18 10.92 11.28 11,796,015 130,401,221 11.055 9.401 9.384 9.418 9.199 9.502 14,002,677 9.3126 -0.71%
2022-07-29 0 11.24 11.22 11.24 11.18 11.54 2,251,779 25,419,696 11.289 9.469 9.452 9.469 9.418 9.721 2,673,016 9.5097 -1.23%
2022-07-28 0 11.38 11.36 11.38 11.34 11.52 2,367,030 26,977,345 11.397 9.587 9.570 9.587 9.553 9.705 2,809,827 9.6011 0.68%
2022-07-27 0 11.52 11.50 11.52 11.40 11.62 2,612,960 30,088,740 11.515 9.522 9.505 9.522 9.423 9.605 3,161,256 9.5180 -1.03%
2022-07-26 0 11.64 11.64 11.66 11.42 11.72 2,067,558 23,991,430 11.604 9.621 9.621 9.638 9.439 9.687 2,501,408 9.5912 0.34%
2022-07-25 0 11.60 11.60 11.62 11.52 11.94 1,394,419 16,199,505 11.617 9.588 9.588 9.605 9.522 9.869 1,687,020 9.6024 -2.19%
2022-07-22 0 11.86 11.82 11.86 11.74 12.10 1,302,163 15,495,902 11.900 9.803 9.770 9.803 9.704 10.00 1,575,405 9.8361 -1.17%
2022-07-21 0 12.00 11.98 12.00 11.82 12.18 3,986,105 47,858,660 12.006 9.919 9.902 9.919 9.770 10.07 4,822,537 9.9240 1.35%
2022-07-20 0 11.84 11.84 11.86 11.80 12.00 2,513,494 29,852,415 11.877 9.786 9.786 9.803 9.753 9.919 3,040,918 9.8169 -0.50%
2022-07-19 0 11.90 11.86 11.90 11.62 12.00 2,692,325 31,935,956 11.862 9.836 9.803 9.836 9.605 9.919 3,257,274 9.8045 1.02%
2022-07-18 0 11.78 11.76 11.78 11.40 11.80 4,984,615 58,052,180 11.646 9.737 9.720 9.737 9.423 9.753 6,030,571 9.6263 2.43%
2022-07-15 0 11.50 11.48 11.50 11.44 11.88 9,035,025 105,040,585 11.626 9.505 9.489 9.505 9.456 9.820 10,930,907 9.6095 -5.43%
2022-07-14 0 12.16 12.12 12.16 11.82 12.20 3,771,327 45,504,790 12.066 10.05 10.02 10.05 9.770 10.08 4,562,691 9.9732 1.50%
2022-07-13 0 11.98 11.96 11.98 11.94 12.40 1,929,840 23,256,389 12.051 9.902 9.886 9.902 9.869 10.25 2,334,792 9.9608 -0.66%
2022-07-12 0 12.06 12.04 12.06 11.96 12.30 2,911,263 35,227,591 12.100 9.968 9.952 9.968 9.886 10.17 3,522,153 10.002 -2.90%
2022-07-11 0 12.42 12.40 12.42 12.26 12.86 3,116,315 38,645,531 12.401 10.27 10.25 10.27 10.13 10.63 3,770,233 10.250 -3.57%
2022-07-08 0 12.88 12.84 12.88 12.48 13.16 7,451,525 95,613,745 12.831 10.65 10.61 10.65 10.32 10.88 9,015,130 10.606 4.04%
2022-07-07 0 12.38 12.36 12.38 11.88 12.50 3,846,818 47,102,389 12.245 10.23 10.22 10.23 9.820 10.33 4,654,022 10.121 1.98%
2022-07-06 0 12.14 12.10 12.14 11.84 12.34 3,997,024 48,119,081 12.039 10.03 10.00 10.03 9.786 10.20 4,835,747 9.9507 -0.49%
2022-07-05 0 12.20 12.18 12.20 12.12 12.70 2,259,502 27,723,346 12.270 10.08 10.07 10.08 10.02 10.50 2,733,629 10.142 -2.56%
2022-07-04 0 12.52 12.50 12.52 12.06 12.64 2,989,093 37,249,876 12.462 10.35 10.33 10.35 9.968 10.45 3,616,315 10.301 0.48%
2022-06-30 0 12.46 12.46 12.48 12.34 12.68 3,369,583 42,059,605 12.482 10.30 10.30 10.32 10.20 10.48 4,076,646 10.317 -0.16%
2022-06-29 0 12.48 12.46 12.48 12.44 12.96 4,576,520 57,832,814 12.637 10.32 10.30 10.32 10.28 10.71 5,536,843 10.445 -4.00%
2022-06-28 0 13.00 13.00 13.02 12.52 13.00 4,723,685 60,589,893 12.827 10.75 10.75 10.76 10.35 10.75 5,714,889 10.602 2.52%
2022-06-27 0 12.68 12.68 12.70 12.22 12.74 4,841,346 60,701,391 12.538 10.48 10.48 10.50 10.10 10.53 5,857,239 10.363 3.26%
2022-06-24 0 12.28 12.28 12.30 12.20 12.50 7,414,432 91,328,867 12.318 10.15 10.15 10.17 10.08 10.33 8,970,254 10.181 -1.92%
2022-06-23 0 12.52 12.50 12.52 12.00 12.58 7,244,769 89,674,509 12.378 10.35 10.33 10.35 9.919 10.40 8,764,989 10.231 3.64%
2022-06-22 0 12.08 12.06 12.08 12.06 12.76 4,071,109 50,083,886 12.302 9.985 9.968 9.985 9.968 10.55 4,925,378 10.169 -3.67%
2022-06-21 0 12.54 12.52 12.54 12.22 12.74 7,326,625 91,142,350 12.440 10.37 10.35 10.37 10.10 10.53 8,864,021 10.282 -0.48%
2022-06-20 0 12.60 12.58 12.60 12.48 13.06 4,580,029 57,717,586 12.602 10.41 10.40 10.41 10.32 10.79 5,541,088 10.416 -0.94%
2022-06-17 0 12.72 12.70 12.72 12.40 12.80 5,360,785 67,963,321 12.678 10.51 10.50 10.51 10.25 10.58 6,485,676 10.479 1.44%
2022-06-16 0 12.54 12.52 12.54 12.44 13.12 4,555,855 57,623,013 12.648 10.37 10.35 10.37 10.28 10.84 5,511,842 10.454 -2.64%
2022-06-15 0 12.88 12.88 12.90 12.86 13.16 9,215,979 119,929,912 13.013 10.65 10.65 10.66 10.63 10.88 11,149,832 10.756 -0.31%
2022-06-14 0 12.92 12.90 12.92 12.36 13.06 10,649,736 135,650,049 12.737 10.68 10.66 10.68 10.22 10.79 12,884,444 10.528 1.10%
2022-06-13 0 12.78 12.74 12.78 12.32 13.10 9,430,246 121,103,645 12.842 10.56 10.53 10.56 10.18 10.83 11,409,060 10.615 2.40%
2022-06-10 0 12.48 12.44 12.48 11.94 12.52 6,434,152 79,459,745 12.350 10.32 10.28 10.32 9.869 10.35 7,784,275 10.208 2.30%
2022-06-09 0 12.20 12.18 12.20 12.08 12.50 6,953,173 85,280,690 12.265 10.08 10.07 10.08 9.985 10.33 8,412,205 10.138 -0.65%
2022-06-08 0 12.28 12.28 12.30 12.00 12.40 5,083,607 62,118,625 12.219 10.15 10.15 10.17 9.919 10.25 6,150,335 10.100 0.00%
2022-06-07 0 12.28 12.24 12.28 12.02 12.48 6,041,249 73,771,192 12.211 10.15 10.12 10.15 9.935 10.32 7,308,926 10.093 -0.65%
2022-06-06 0 12.36 12.34 12.36 11.96 12.40 5,087,662 62,230,681 12.232 10.22 10.20 10.22 9.886 10.25 6,155,241 10.110 1.98%
2022-06-02 0 12.12 12.10 12.12 11.74 12.24 5,442,000 65,715,431 12.076 10.02 10.00 10.02 9.704 10.12 6,583,933 9.9812 0.66%
2022-06-01 0 12.04 12.04 12.06 11.90 12.18 3,379,230 40,784,353 12.069 9.952 9.952 9.968 9.836 10.07 4,088,317 9.9758 -1.31%
2022-05-31 0 12.20 12.18 12.20 11.58 12.24 25,611,669 306,204,941 11.956 10.08 10.07 10.08 9.572 10.12 30,985,943 9.8821 7.21%
2022-05-30 0 11.38 11.36 11.38 11.28 11.66 5,312,360 60,436,112 11.377 9.406 9.390 9.406 9.324 9.638 6,427,089 9.4033 -0.18%
2022-05-27 0 11.40 11.40 11.42 11.22 11.46 1,892,300 21,443,677 11.332 9.423 9.423 9.439 9.274 9.472 2,289,374 9.3666 1.24%
2022-05-26 0 11.26 11.26 11.28 10.98 11.40 3,978,230 44,543,216 11.197 9.307 9.307 9.324 9.076 9.423 4,813,010 9.2548 -0.35%
2022-05-25 0 11.30 11.28 11.30 11.14 11.60 3,246,183 36,739,955 11.318 9.340 9.324 9.340 9.208 9.588 3,927,352 9.3549 -0.53%
2022-05-24 0 11.36 11.32 11.36 11.30 11.80 9,334,799 107,000,235 11.463 9.390 9.357 9.390 9.340 9.753 11,293,585 9.4744 0.53%
2022-05-23 0 11.30 11.26 11.30 11.08 11.44 2,326,508 26,216,982 11.269 9.340 9.307 9.340 9.158 9.456 2,814,695 9.3143 -0.70%
2022-05-20 0 11.38 11.34 11.38 11.04 11.42 7,699,010 86,981,334 11.298 9.406 9.373 9.406 9.125 9.439 9,314,547 9.3382 3.64%
2022-05-19 0 10.98 10.98 11.00 10.72 11.10 5,376,510 58,979,959 10.970 9.076 9.076 9.092 8.861 9.175 6,504,700 9.0673 -1.08%
2022-05-18 0 11.10 11.08 11.10 10.70 11.18 6,424,306 70,860,580 11.030 9.175 9.158 9.175 8.844 9.241 7,772,363 9.1170 2.21%
2022-05-17 0 10.86 10.84 10.86 10.02 10.88 11,610,483 123,083,931 10.601 8.976 8.960 8.976 8.282 8.993 14,046,791 8.7624 6.47%
2022-05-16 0 10.20 10.20 10.22 10.02 10.22 3,463,522 35,163,475 10.153 8.431 8.431 8.447 8.282 8.447 4,190,297 8.3916 1.59%
2022-05-13 0 10.04 10.02 10.04 9.740 10.16 4,656,320 46,688,484 10.027 8.299 8.282 8.299 8.051 8.398 5,633,388 8.2878 2.55%
2022-05-12 0 9.790 9.780 9.790 9.770 10.10 6,922,087 68,441,989 9.8875 8.092 8.084 8.092 8.075 8.348 8,374,596 8.1726 -2.68%
2022-05-11 0 10.06 10.06 10.08 9.990 10.42 7,673,547 78,414,578 10.219 8.315 8.315 8.332 8.257 8.613 9,283,741 8.4464 -0.98%
2022-05-10 0 10.16 10.14 10.16 9.970 10.32 9,405,164 95,517,070 10.156 8.398 8.381 8.398 8.241 8.530 11,378,715 8.3944 -2.12%
2022-05-06 0 10.38 10.36 10.38 10.32 10.76 9,634,366 100,526,200 10.434 8.580 8.563 8.580 8.530 8.894 11,656,012 8.6244 -3.35%
2022-05-05 0 10.74 10.74 10.78 10.62 11.06 6,697,445 72,327,799 10.799 8.877 8.877 8.910 8.778 9.142 8,102,816 8.9263 -0.19%
2022-05-04 0 10.76 10.74 10.76 10.46 10.98 2,825,425 30,485,395 10.790 8.894 8.877 8.894 8.646 9.076 3,418,304 8.9183 -1.10%
2022-05-03 0 10.88 10.88 10.90 10.56 11.10 5,967,489 65,154,607 10.918 8.993 8.993 9.009 8.728 9.175 7,219,689 9.0246 -1.98%
2022-04-29 0 11.10 11.08 11.10 10.60 11.16 5,801,961 63,774,791 10.992 9.175 9.158 9.175 8.762 9.224 7,019,427 9.0855 3.54%
2022-04-28 0 10.72 10.70 10.72 10.42 10.78 6,629,569 70,249,735 10.596 8.861 8.844 8.861 8.613 8.910 8,020,697 8.7586 3.08%
2022-04-27 0 10.40 10.40 10.42 10.04 10.50 7,694,710 78,933,290 10.258 8.596 8.596 8.613 8.299 8.679 9,309,344 8.4789 1.56%
2022-04-26 0 10.24 10.22 10.24 10.00 10.40 7,137,452 72,805,751 10.201 8.464 8.447 8.464 8.266 8.596 8,635,153 8.4313 -0.39%
2022-04-25 0 10.28 10.28 10.30 10.10 10.80 9,132,095 94,897,821 10.392 8.497 8.497 8.514 8.348 8.927 11,048,346 8.5893 -4.99%
2022-04-22 0 10.82 10.82 10.84 10.52 10.94 4,966,526 53,454,708 10.763 8.943 8.943 8.960 8.695 9.043 6,008,687 8.8962 -0.37%
2022-04-21 0 10.86 10.84 10.86 10.74 11.24 5,514,508 60,398,814 10.953 8.976 8.960 8.976 8.877 9.291 6,671,655 9.0530 -1.81%
2022-04-20 0 11.06 11.04 11.06 10.96 11.38 6,629,967 74,061,392 11.171 9.142 9.125 9.142 9.059 9.406 8,021,179 9.2332 -1.95%
2022-04-19 0 11.28 11.28 11.30 11.22 11.82 4,525,200 51,648,050 11.413 9.324 9.324 9.340 9.274 9.770 5,474,754 9.4339 -4.57%
2022-04-14 0 11.82 11.82 11.86 11.64 11.94 7,250,000 85,561,541 11.802 9.770 9.770 9.803 9.621 9.869 8,771,318 9.7547 1.90%
2022-04-13 0 11.60 11.60 11.62 11.36 11.80 6,767,477 78,238,339 11.561 9.588 9.588 9.605 9.390 9.753 8,187,544 9.5558 0.69%
2022-04-12 0 11.52 11.50 11.52 11.34 11.86 25,252,927 291,901,846 11.559 9.522 9.505 9.522 9.373 9.803 30,551,924 9.5543 -0.17%
2022-04-11 0 11.54 11.54 11.56 11.50 12.08 12,421,119 145,826,194 11.740 9.538 9.538 9.555 9.505 9.985 15,027,528 9.7039 -5.41%
2022-04-08 0 12.20 12.18 12.20 11.46 12.28 9,636,361 114,489,743 11.881 10.08 10.07 10.08 9.472 10.15 11,658,425 9.8203 3.39%
2022-04-07 0 11.80 11.80 11.86 11.74 12.28 8,484,232 100,788,445 11.880 9.753 9.753 9.803 9.704 10.15 10,264,537 9.8191 -3.44%
2022-04-06 0 12.22 12.20 12.22 12.02 12.50 8,574,513 104,384,080 12.174 10.10 10.08 10.10 9.935 10.33 10,373,762 10.062 -2.86%
2022-04-04 0 12.58 12.56 12.58 12.34 12.64 1,956,835 24,505,841 12.523 10.40 10.38 10.40 10.20 10.45 2,367,451 10.351 0.96%
2022-04-01 0 12.46 12.44 12.48 11.86 12.50 7,157,826 87,868,383 12.276 10.30 10.28 10.32 9.803 10.33 8,659,802 10.147 0.65%
2022-03-31 0 12.38 12.36 12.38 12.08 12.54 8,890,142 109,116,685 12.274 10.23 10.22 10.23 9.985 10.37 10,755,622 10.145 -0.48%
2022-03-30 0 12.44 12.44 12.46 12.22 12.54 4,159,067 51,598,817 12.406 10.28 10.28 10.30 10.10 10.37 5,031,793 10.255 2.47%
2022-03-29 0 12.14 12.12 12.14 11.84 12.40 4,374,200 52,525,008 12.008 10.03 10.02 10.03 9.786 10.25 5,292,069 9.9252 0.50%
2022-03-28 0 12.08 12.02 12.08 11.92 12.36 11,706,019 141,875,308 12.120 9.985 9.935 9.985 9.853 10.22 14,162,374 10.018 -0.98%
2022-03-25 0 12.20 12.18 12.20 12.04 13.02 12,175,199 150,216,854 12.338 10.08 10.07 10.08 9.952 10.76 14,730,005 10.198 -6.15%
2022-03-24 0 13.00 12.98 13.00 12.88 13.34 5,911,500 77,093,470 13.041 10.75 10.73 10.75 10.65 11.03 7,151,951 10.779 0.62%
2022-03-23 0 12.92 12.90 12.92 12.84 13.46 15,914,502 209,639,373 13.173 10.68 10.66 10.68 10.61 11.13 19,253,952 10.888 2.54%
2022-03-22 0 12.60 12.56 12.60 11.78 12.74 9,817,665 122,526,754 12.480 10.41 10.38 10.41 9.737 10.53 11,877,774 10.316 4.83%
2022-03-21 0 12.02 11.98 12.02 11.66 12.34 7,820,515 93,441,512 11.948 9.935 9.902 9.935 9.638 10.20 9,461,548 9.8759 0.50%
2022-03-18 0 11.96 11.96 11.98 11.66 12.22 11,105,656 132,750,716 11.953 9.886 9.886 9.902 9.638 10.10 13,436,033 9.8802 -0.83%
2022-03-17 0 12.06 12.00 12.06 11.32 12.08 18,208,006 213,848,335 11.745 9.968 9.919 9.968 9.357 9.985 22,028,718 9.7077 11.87%
2022-03-16 0 10.78 10.74 10.80 10.12 10.86 13,582,791 142,329,075 10.479 8.910 8.877 8.927 8.365 8.976 16,432,962 8.6612 6.31%
2022-03-15 0 10.14 10.12 10.14 10.02 11.04 10,899,453 114,640,940 10.518 8.381 8.365 8.381 8.282 9.125 13,186,561 8.6938 -8.32%
2022-03-14 0 11.06 11.04 11.06 10.94 12.12 6,384,124 71,631,241 11.220 9.142 9.125 9.142 9.043 10.02 7,723,749 9.2742 -4.49%
2022-03-11 0 11.58 11.56 11.58 11.16 11.76 4,602,697 52,694,572 11.449 9.572 9.555 9.572 9.224 9.720 5,568,513 9.4630 -1.19%
2022-03-10 0 11.72 11.70 11.72 11.58 11.92 9,154,820 107,293,922 11.720 9.687 9.671 9.687 9.572 9.853 11,075,839 9.6872 3.53%
2022-03-09 0 11.32 11.30 11.32 10.92 11.62 7,160,719 80,827,995 11.288 9.357 9.340 9.357 9.026 9.605 8,663,302 9.3299 -1.74%
2022-03-08 0 11.52 11.50 11.52 11.42 11.90 12,869,606 149,660,031 11.629 9.522 9.505 9.522 9.439 9.836 15,570,125 9.6120 -0.86%
2022-03-07 0 11.62 11.60 11.62 11.60 12.22 9,413,301 110,976,008 11.789 9.605 9.588 9.605 9.588 10.10 11,388,559 9.7445 -6.44%
2022-03-04 0 12.42 12.42 12.44 12.32 12.78 6,012,735 75,398,643 12.540 10.27 10.27 10.28 10.18 10.56 7,274,429 10.365 -3.57%
2022-03-03 0 12.88 12.88 12.90 12.50 13.00 7,195,360 91,992,433 12.785 10.65 10.65 10.66 10.33 10.75 8,705,212 10.568 0.62%
2022-03-02 0 12.80 12.78 12.80 12.78 13.48 6,995,521 91,264,359 13.046 10.58 10.56 10.58 10.56 11.14 8,463,440 10.783 -5.74%
2022-03-01 0 13.58 13.56 13.58 13.06 13.58 3,710,434 49,958,791 13.464 11.22 11.21 11.22 10.79 11.22 4,489,020 11.129 2.88%
2022-02-28 0 13.20 13.20 13.22 12.94 13.32 5,241,234 68,695,073 13.107 10.91 10.91 10.93 10.70 11.01 6,341,038 10.833 -0.75%
2022-02-25 0 13.30 13.28 13.30 13.28 13.78 4,726,940 63,598,459 13.454 10.99 10.98 10.99 10.98 11.39 5,718,827 11.121 -2.06%
2022-02-24 0 13.58 13.56 13.58 13.52 14.26 12,267,991 169,964,142 13.854 11.22 11.21 11.22 11.18 11.79 14,842,269 11.451 -3.69%
2022-02-23 0 14.10 14.08 14.10 13.90 14.24 3,606,678 50,948,010 14.126 11.65 11.64 11.65 11.49 11.77 4,363,492 11.676 0.86%
2022-02-22 0 13.98 13.94 13.98 13.78 14.00 5,505,000 76,463,343 13.890 11.56 11.52 11.56 11.39 11.57 6,660,152 11.481 -0.85%
2022-02-21 0 14.10 14.10 14.14 14.00 14.34 1,929,480 27,204,690 14.099 11.65 11.65 11.69 11.57 11.85 2,334,356 11.654 -0.56%
2022-02-18 0 14.18 14.16 14.18 14.00 14.30 3,707,351 52,576,499 14.182 11.72 11.70 11.72 11.57 11.82 4,485,290 11.722 0.85%
2022-02-17 0 14.06 14.06 14.08 13.90 14.28 2,695,800 37,945,413 14.076 11.62 11.62 11.64 11.49 11.80 3,261,478 11.634 -0.71%
2022-02-16 0 14.16 14.16 14.18 13.62 14.26 7,604,274 106,695,438 14.031 11.70 11.70 11.72 11.26 11.79 9,199,932 11.597 1.14%
2022-02-15 0 14.00 13.98 14.00 13.80 14.12 7,971,763 111,531,343 13.991 11.57 11.56 11.57 11.41 11.67 9,644,533 11.564 -1.13%
2022-02-14 0 14.16 14.14 14.16 14.06 14.40 11,103,976 157,352,079 14.171 11.70 11.69 11.70 11.62 11.90 13,434,000 11.713 -1.67%
2022-02-11 0 14.40 14.40 14.42 14.30 14.72 6,632,676 96,099,759 14.489 11.90 11.90 11.92 11.82 12.17 8,024,456 11.976 -0.69%
2022-02-10 0 14.50 14.48 14.50 14.36 14.62 3,607,136 52,223,747 14.478 11.99 11.97 11.99 11.87 12.08 4,364,046 11.967 1.12%
2022-02-09 0 14.34 14.32 14.36 14.20 14.54 6,037,500 86,848,340 14.385 11.85 11.84 11.87 11.74 12.02 7,304,390 11.890 0.14%
2022-02-08 0 14.32 14.30 14.32 14.00 14.36 3,540,890 50,271,332 14.197 11.84 11.82 11.84 11.57 11.87 4,283,899 11.735 -0.14%
2022-02-07 0 14.34 14.32 14.34 14.22 14.48 4,099,857 58,685,281 14.314 11.85 11.84 11.85 11.75 11.97 4,960,158 11.831 0.42%
2022-02-04 0 14.28 14.26 14.28 14.02 14.36 4,712,189 66,908,989 14.199 11.80 11.79 11.80 11.59 11.87 5,700,980 11.736 1.71%
2022-01-31 0 14.04 14.04 14.08 13.80 14.24 2,635,400 37,041,576 14.055 11.60 11.60 11.64 11.41 11.77 3,188,404 11.618 0.72%
2022-01-28 0 13.94 13.92 13.94 13.68 14.18 5,928,250 82,464,444 13.910 11.52 11.51 11.52 11.31 11.72 7,172,216 11.498 0.00%
2022-01-27 0 13.94 13.90 13.94 13.56 14.00 6,107,700 84,388,637 13.817 11.52 11.49 11.52 11.21 11.57 7,389,321 11.420 -0.71%
2022-01-26 0 14.04 14.02 14.04 13.94 14.40 8,547,136 120,667,189 14.118 11.60 11.59 11.60 11.52 11.90 10,340,641 11.669 -0.57%
2022-01-25 0 14.12 14.10 14.12 14.00 14.98 12,227,588 174,985,128 14.311 11.67 11.65 11.67 11.57 12.38 14,793,388 11.829 -5.61%
2022-01-24 0 14.96 14.90 14.96 14.84 15.28 6,240,311 93,991,098 15.062 12.37 12.32 12.37 12.27 12.63 7,549,759 12.450 -2.60%
2022-01-21 0 15.36 15.30 15.36 15.14 15.76 6,407,177 98,188,886 15.325 12.70 12.65 12.70 12.51 13.03 7,751,639 12.667 -2.78%
2022-01-20 0 15.80 15.76 15.80 15.38 16.08 7,031,500 110,025,920 15.648 13.06 13.03 13.06 12.71 13.29 8,506,968 12.934 -0.50%
2022-01-19 0 15.88 15.86 15.88 15.80 16.64 9,882,391 158,948,706 16.084 13.13 13.11 13.13 13.06 13.75 11,956,082 13.294 0.38%
2022-01-18 0 15.82 15.76 15.82 15.34 15.96 7,400,879 116,739,820 15.774 13.08 13.03 13.08 12.68 13.19 8,953,857 13.038 2.59%
2022-01-17 0 15.42 15.40 15.42 15.28 15.78 5,005,114 77,257,150 15.436 12.75 12.73 12.75 12.63 13.04 6,055,372 12.758 -1.03%
2022-01-14 0 15.58 15.50 15.58 15.20 15.62 6,983,933 108,130,171 15.483 12.88 12.81 12.88 12.56 12.91 8,449,420 12.797 2.37%
2022-01-13 0 15.22 15.20 15.22 15.14 15.62 6,004,691 91,839,740 15.295 12.58 12.56 12.58 12.51 12.91 7,264,697 12.642 -1.81%
2022-01-12 0 15.50 15.48 15.50 15.12 15.64 9,368,406 143,683,715 15.337 12.81 12.80 12.81 12.50 12.93 11,334,244 12.677 0.39%
2022-01-11 0 15.44 15.44 15.46 15.34 15.82 7,348,885 114,439,654 15.572 12.76 12.76 12.78 12.68 13.08 8,890,952 12.871 -1.78%
2022-01-10 0 15.72 15.70 15.72 15.42 15.94 7,316,552 114,858,802 15.698 12.99 12.98 12.99 12.75 13.18 8,851,835 12.976 2.34%
2022-01-07 0 15.36 15.36 15.38 15.16 15.54 6,932,720 106,422,026 15.351 12.70 12.70 12.71 12.53 12.84 8,387,461 12.688 0.66%
2022-01-06 0 15.26 15.20 15.26 14.70 15.26 5,949,495 89,131,337 14.981 12.61 12.56 12.61 12.15 12.61 7,197,919 12.383 1.60%
2022-01-05 0 15.02 14.92 15.02 14.82 15.34 9,147,605 137,833,551 15.068 12.41 12.33 12.41 12.25 12.68 11,067,110 12.454 0.27%
2022-01-04 0 14.98 14.96 14.98 14.80 15.78 8,980,646 134,772,922 15.007 12.38 12.37 12.38 12.23 13.04 10,865,117 12.404 -4.10%
2022-01-03 0 15.62 15.62 15.64 15.26 15.86 2,268,866 35,484,223 15.640 12.91 12.91 12.93 12.61 13.11 2,744,958 12.927 2.36%
2021-12-31 0 15.26 15.26 15.36 15.18 15.48 1,886,864 28,789,816 15.258 12.61 12.61 12.70 12.55 12.80 2,282,798 12.612 0.13%
2021-12-30 0 15.24 15.20 15.24 15.16 15.60 2,579,868 39,518,415 15.318 12.60 12.56 12.60 12.53 12.89 3,121,220 12.661 -1.55%
2021-12-29 0 15.48 15.48 15.50 15.08 15.70 2,579,100 39,702,262 15.394 12.80 12.80 12.81 12.46 12.98 3,120,290 12.724 -0.39%
2021-12-28 0 15.54 15.54 15.58 15.42 16.10 7,150,500 112,043,660 15.669 12.84 12.84 12.88 12.75 13.31 8,650,939 12.952 -0.38%
2021-12-24 0 15.60 15.60 15.64 15.40 15.86 2,730,184 42,663,343 15.627 12.89 12.89 12.93 12.73 13.11 3,303,077 12.916 0.26%
2021-12-23 0 15.56 15.56 15.58 15.00 15.64 5,144,512 79,536,906 15.461 12.86 12.86 12.88 12.40 12.93 6,224,021 12.779 3.18%
2021-12-22 0 15.08 15.04 15.08 14.82 15.30 5,175,594 78,012,137 15.073 12.46 12.43 12.46 12.25 12.65 6,261,625 12.459 0.67%
2021-12-21 0 14.98 14.98 15.02 14.88 15.20 3,920,457 58,865,965 15.015 12.38 12.38 12.41 12.30 12.56 4,743,114 12.411 0.40%
2021-12-20 0 14.92 14.90 14.92 14.70 15.74 11,095,525 168,897,545 15.222 12.33 12.32 12.33 12.15 13.01 13,423,776 12.582 -3.12%
2021-12-17 0 15.40 15.38 15.40 15.32 16.02 13,803,258 215,089,088 15.582 12.73 12.71 12.73 12.66 13.24 16,699,691 12.880 -5.17%
2021-12-16 0 16.24 16.22 16.24 15.00 16.28 17,243,488 271,670,101 15.755 13.42 13.41 13.42 12.40 13.46 20,861,809 13.022 6.98%
2021-12-15 0 15.18 15.18 15.20 15.02 15.60 8,717,703 133,360,019 15.298 12.55 12.55 12.56 12.41 12.89 10,546,999 12.644 -1.17%
2021-12-14 0 15.36 15.34 15.36 15.28 15.74 11,302,875 174,473,070 15.436 12.70 12.68 12.70 12.63 13.01 13,674,636 12.759 -3.27%
2021-12-13 0 15.88 15.88 15.90 15.52 16.22 12,905,948 206,672,435 16.014 13.13 13.13 13.14 12.83 13.41 15,614,093 13.236 2.45%
2021-12-10 0 15.50 15.50 15.52 15.40 16.26 13,911,490 217,639,761 15.645 12.81 12.81 12.83 12.73 13.44 16,830,634 12.931 -4.67%
2021-12-09 0 16.26 16.22 16.26 15.90 16.50 12,078,842 195,645,307 16.197 13.44 13.41 13.44 13.14 13.64 14,613,429 13.388 1.75%
2021-12-08 0 15.98 15.98 16.00 15.52 16.16 11,101,543 176,749,989 15.921 13.21 13.21 13.22 12.83 13.36 13,431,057 13.160 0.13%
2021-12-07 0 15.96 15.96 16.00 15.92 16.34 9,986,350 160,459,949 16.068 13.19 13.19 13.22 13.16 13.51 12,081,855 13.281 0.25%
2021-12-06 0 15.92 15.92 16.00 15.92 16.98 17,012,984 277,620,630 16.318 13.16 13.16 13.22 13.16 14.03 20,582,936 13.488 -1.73%
2021-12-03 0 16.20 16.18 16.20 15.78 16.52 21,792,845 353,987,620 16.243 13.39 13.37 13.39 13.04 13.65 26,365,789 13.426 0.25%
2021-12-02 0 16.16 16.12 16.16 15.00 16.36 40,318,591 644,684,658 15.990 13.36 13.32 13.36 12.40 13.52 48,778,920 13.216 7.16%
2021-12-01 0 15.08 15.08 15.14 13.86 15.32 31,336,088 470,097,045 15.002 12.46 12.46 12.51 11.46 12.66 37,911,556 12.400 8.80%
2021-11-30 0 13.86 13.86 13.90 13.66 14.00 17,330,896 239,556,052 13.822 11.46 11.46 11.49 11.29 11.57 20,967,558 11.425 0.29%
2021-11-29 0 13.82 13.78 13.82 13.42 13.84 6,659,061 91,281,241 13.708 11.42 11.39 11.42 11.09 11.44 8,056,378 11.330 0.29%
2021-11-26 0 13.78 13.78 13.80 13.70 14.08 7,006,429 96,735,015 13.807 11.39 11.39 11.41 11.32 11.64 8,476,637 11.412 -2.41%
2021-11-25 0 14.12 14.10 14.12 14.02 14.42 5,476,583 77,695,247 14.187 11.67 11.65 11.67 11.59 11.92 6,625,772 11.726 -1.81%
2021-11-24 0 14.38 14.36 14.38 14.22 14.46 6,783,721 97,544,204 14.379 11.89 11.87 11.89 11.75 11.95 8,207,196 11.885 -0.28%
2021-11-23 0 14.42 14.40 14.44 14.22 14.66 9,734,361 140,477,853 14.431 11.92 11.90 11.94 11.75 12.12 11,776,989 11.928 1.55%
2021-11-22 0 14.20 14.18 14.20 14.14 14.72 10,273,080 147,236,645 14.332 11.74 11.72 11.74 11.69 12.17 12,428,752 11.846 -1.80%
2021-11-19 0 14.46 14.46 14.48 13.84 14.58 18,845,817 269,867,050 14.320 11.95 11.95 11.97 11.44 12.05 22,800,365 11.836 3.88%
2021-11-18 0 13.92 13.90 13.92 13.62 14.12 8,537,187 118,760,981 13.911 11.51 11.49 11.51 11.26 11.67 10,328,604 11.498 2.65%
2021-11-17 0 13.56 13.54 13.56 13.40 13.68 5,683,497 77,054,933 13.558 11.21 11.19 11.21 11.08 11.31 6,876,105 11.206 0.74%
2021-11-16 0 13.46 13.42 13.46 13.20 13.46 8,226,130 109,994,787 13.371 11.13 11.09 11.13 10.91 11.13 9,952,276 11.052 1.20%
2021-11-15 0 13.30 13.28 13.30 13.20 13.76 10,933,344 147,315,378 13.474 10.99 10.98 10.99 10.91 11.37 13,227,563 11.137 -3.20%
2021-11-12 0 13.74 13.72 13.74 13.60 14.06 9,161,091 125,629,912 13.713 11.36 11.34 11.36 11.24 11.62 11,083,426 11.335 -0.87%
2021-11-11 0 13.86 13.86 13.88 13.38 13.92 6,480,885 88,692,314 13.685 11.46 11.46 11.47 11.06 11.51 7,840,814 11.312 2.21%
2021-11-10 0 13.56 13.54 13.56 13.12 13.64 5,938,971 79,386,324 13.367 11.21 11.19 11.21 10.84 11.27 7,185,186 11.049 -0.88%
2021-11-09 0 13.68 13.66 13.68 13.28 13.88 10,228,317 138,536,200 13.544 11.31 11.29 11.31 10.98 11.47 12,374,596 11.195 0.59%
2021-11-08 0 13.60 13.58 13.60 13.50 14.48 14,874,930 206,887,272 13.908 11.24 11.22 11.24 11.16 11.97 17,996,240 11.496 2.56%
2021-11-05 0 13.26 13.22 13.26 13.16 13.72 10,967,866 146,992,911 13.402 10.96 10.93 10.96 10.88 11.34 13,269,329 11.078 -1.92%
2021-11-04 0 13.52 13.52 13.54 13.38 13.76 8,968,570 121,604,640 13.559 11.18 11.18 11.19 11.06 11.37 10,850,507 11.207 -0.15%
2021-11-03 0 13.54 13.54 13.56 12.76 13.58 13,029,692 174,138,281 13.365 11.19 11.19 11.21 10.55 11.22 15,763,803 11.047 1.96%
2021-11-02 0 13.28 13.28 13.30 13.20 13.76 13,725,800 184,412,140 13.435 10.98 10.98 10.99 10.91 11.37 16,605,980 11.105 -1.63%
2021-11-01 0 13.50 13.48 13.50 13.38 14.00 11,497,601 156,392,502 13.602 11.16 11.14 11.16 11.06 11.57 13,910,222 11.243 -3.43%
2021-10-29 0 13.98 13.98 14.00 13.88 14.28 11,648,873 162,880,437 13.983 11.56 11.56 11.57 11.47 11.80 14,093,237 11.557 0.72%
2021-10-28 0 13.88 13.88 13.90 13.60 15.14 30,595,850 429,105,973 14.025 11.47 11.47 11.49 11.24 12.51 37,015,989 11.592 -6.97%
2021-10-27 0 14.92 14.92 14.94 14.82 15.30 9,798,326 146,996,882 15.002 12.33 12.33 12.35 12.25 12.65 11,854,377 12.400 -2.23%
2021-10-26 0 15.26 15.24 15.26 15.12 15.90 10,021,700 153,941,682 15.361 12.61 12.60 12.61 12.50 13.14 12,124,623 12.697 -1.04%
2021-10-25 0 15.42 15.40 15.42 15.12 15.56 6,344,360 97,450,434 15.360 12.75 12.73 12.75 12.50 12.86 7,675,641 12.696 0.78%
2021-10-22 0 15.30 15.30 15.32 14.94 15.42 10,002,503 152,304,624 15.227 12.65 12.65 12.66 12.35 12.75 12,101,398 12.586 1.86%
2021-10-21 0 15.02 15.02 15.04 14.90 15.36 12,232,196 184,598,992 15.091 12.41 12.41 12.43 12.32 12.70 14,798,962 12.474 -0.66%
2021-10-20 0 15.12 15.12 15.14 14.92 15.54 18,771,560 285,764,300 15.223 12.50 12.50 12.51 12.33 12.84 22,710,527 12.583 -1.18%
2021-10-19 0 15.30 15.30 15.32 14.80 15.48 24,690,594 374,666,546 15.174 12.65 12.65 12.66 12.23 12.80 29,871,592 12.543 3.24%
2021-10-18 0 14.82 14.82 14.84 14.54 15.12 23,073,984 340,314,672 14.749 12.25 12.25 12.27 12.02 12.50 27,915,758 12.191 -0.40%
2021-10-15 0 14.88 14.88 14.90 14.32 15.06 21,473,543 316,447,475 14.737 12.30 12.30 12.32 11.84 12.45 25,979,485 12.181 2.34%
2021-10-12 0 14.54 14.54 14.56 14.40 15.54 24,755,479 367,873,918 14.860 12.02 12.02 12.03 11.90 12.84 29,950,093 12.283 -6.56%
2021-10-11 0 15.56 15.56 15.58 15.52 16.20 7,213,518 113,564,631 15.743 12.86 12.86 12.88 12.83 13.39 8,727,180 13.013 -1.64%
2021-10-08 0 15.82 15.80 15.82 15.70 16.24 14,610,588 232,632,454 15.922 13.08 13.06 13.08 12.98 13.42 17,676,429 13.161 0.00%
2021-10-07 0 15.82 15.82 15.86 15.60 15.96 8,336,400 131,260,842 15.746 13.08 13.08 13.11 12.89 13.19 10,085,685 13.015 0.13%
2021-10-06 0 15.80 15.78 15.80 15.62 15.90 3,410,237 53,836,218 15.787 13.06 13.04 13.06 12.91 13.14 4,125,831 13.049 -0.63%
2021-10-05 0 15.90 15.88 15.90 15.72 16.20 5,749,745 91,540,388 15.921 13.14 13.13 13.14 12.99 13.39 6,956,254 13.159 -2.45%
2021-10-04 0 16.30 16.26 16.30 15.96 16.40 8,123,861 131,566,867 16.195 13.47 13.44 13.47 13.19 13.56 9,828,547 13.386 0.74%
2021-09-30 0 16.18 16.14 16.18 16.00 16.46 8,571,183 138,450,308 16.153 13.37 13.34 13.37 13.22 13.61 10,369,734 13.351 -1.10%
2021-09-29 0 16.36 16.34 16.36 16.10 16.86 7,651,300 124,974,160 16.334 13.52 13.51 13.52 13.31 13.94 9,256,825 13.501 -1.68%
2021-09-28 0 16.64 16.64 16.68 15.82 16.78 10,313,300 170,242,198 16.507 13.75 13.75 13.79 13.08 13.87 12,477,411 13.644 2.34%
2021-09-27 0 16.26 16.24 16.26 16.12 16.98 7,179,947 117,411,199 16.353 13.44 13.42 13.44 13.32 14.03 8,686,565 13.516 -1.09%
2021-09-24 0 16.44 16.38 16.44 16.24 17.20 14,040,222 233,275,212 16.615 13.59 13.54 13.59 13.42 14.22 16,986,379 13.733 -2.84%
2021-09-23 0 16.92 16.92 16.94 16.70 17.70 11,768,298 200,050,788 16.999 13.99 13.99 14.00 13.80 14.63 14,237,722 14.051 -0.24%
2021-09-21 0 16.96 16.96 17.00 16.80 17.10 4,652,618 78,927,768 16.964 14.02 14.02 14.05 13.89 14.13 5,628,909 14.022 -1.15%
2021-09-20 0 17.38 17.32 17.38 16.82 17.60 8,169,405 139,645,842 17.094 14.18 14.13 14.18 13.72 14.36 10,011,703 13.948 -1.47%
2021-09-17 0 17.64 17.62 17.64 17.16 17.68 10,871,153 190,580,871 17.531 14.39 14.38 14.39 14.00 14.43 13,322,728 14.305 1.03%
2021-09-16 0 17.46 17.46 17.48 17.30 18.06 12,120,650 212,497,608 17.532 14.25 14.25 14.26 14.12 14.74 14,854,001 14.306 -3.11%
2021-09-15 0 18.02 18.00 18.02 17.68 18.30 9,468,500 169,817,601 17.935 14.70 14.69 14.70 14.43 14.93 11,603,760 14.635 -0.33%
2021-09-14 0 18.08 18.02 18.08 17.86 18.60 13,200,264 240,735,032 18.237 14.75 14.70 14.75 14.57 15.18 16,177,081 14.881 -2.69%
2021-09-13 0 18.58 18.56 18.58 18.30 19.20 18,356,502 340,033,503 18.524 15.16 15.14 15.16 14.93 15.67 22,496,112 15.115 -4.33%
2021-09-10 0 19.42 19.32 19.42 19.14 19.72 8,367,750 161,558,572 19.307 15.85 15.76 15.85 15.62 16.09 10,254,777 15.754 -0.92%
2021-09-09 0 19.60 19.58 19.60 19.20 19.74 11,964,407 232,700,103 19.449 15.99 15.98 15.99 15.67 16.11 14,662,523 15.870 0.72%
2021-09-08 0 19.46 19.42 19.46 19.24 20.20 14,430,449 281,779,609 19.527 15.88 15.85 15.88 15.70 16.48 17,684,687 15.934 -2.70%
2021-09-07 0 20.00 20.00 20.05 19.92 20.60 8,980,343 181,166,884 20.174 16.32 16.32 16.36 16.25 16.81 11,005,517 16.461 -2.68%
2021-09-06 0 20.55 20.50 20.55 19.44 20.65 15,402,301 311,220,433 20.206 16.77 16.73 16.77 15.86 16.85 18,875,703 16.488 4.31%
2021-09-03 0 19.70 19.62 19.70 19.56 19.96 14,861,064 293,421,961 19.744 16.07 16.01 16.07 15.96 16.29 18,212,411 16.111 -0.30%
2021-09-02 0 19.76 19.74 19.76 19.30 20.00 11,477,172 225,139,505 19.616 16.12 16.11 16.12 15.75 16.32 14,065,411 16.007 0.92%
2021-09-01 0 19.58 19.48 19.58 18.88 19.66 12,308,294 238,791,461 19.401 15.98 15.90 15.98 15.41 16.04 15,083,961 15.831 -0.20%
2021-08-31 0 19.62 19.50 19.62 18.82 19.86 17,433,031 337,310,871 19.349 16.01 15.91 16.01 15.36 16.21 21,364,387 15.788 0.62%
2021-08-30 0 19.50 19.48 19.50 19.38 19.80 7,835,000 153,292,090 19.565 15.91 15.90 15.91 15.81 16.16 9,601,886 15.965 -1.71%
2021-08-27 0 19.84 19.80 19.84 19.26 20.05 14,918,564 294,614,371 19.748 16.19 16.16 16.19 15.72 16.36 18,282,878 16.114 3.87%
2021-08-26 0 19.10 19.08 19.10 18.78 19.32 6,497,537 123,994,659 19.083 15.59 15.57 15.59 15.32 15.76 7,962,809 15.572 -0.42%
2021-08-25 0 19.18 19.16 19.18 18.78 19.36 7,843,000 149,212,003 19.025 15.65 15.63 15.65 15.32 15.80 9,611,690 15.524 -0.52%
2021-08-24 0 19.28 19.26 19.28 18.82 19.34 13,722,420 259,571,560 18.916 15.73 15.72 15.73 15.36 15.78 16,816,989 15.435 4.33%
2021-08-23 0 18.48 18.48 18.50 18.00 18.60 14,422,958 263,861,070 18.295 15.08 15.08 15.10 14.69 15.18 17,675,507 14.928 0.43%
2021-08-20 0 18.40 18.32 18.40 17.66 19.18 14,903,098 272,802,964 18.305 15.01 14.95 15.01 14.41 15.65 18,263,924 14.937 -4.56%
2021-08-19 0 19.28 19.22 19.28 18.92 19.40 12,374,807 237,507,369 19.193 15.73 15.68 15.73 15.44 15.83 15,165,473 15.661 -0.62%
2021-08-18 0 19.40 19.38 19.40 18.92 19.56 9,591,100 185,831,241 19.375 15.83 15.81 15.83 15.44 15.96 11,754,007 15.810 1.04%
2021-08-17 0 19.20 19.20 19.22 18.90 20.15 12,425,879 240,396,467 19.346 15.67 15.67 15.68 15.42 16.44 15,228,063 15.786 -1.74%
2021-08-16 0 19.54 19.52 19.54 19.20 19.96 12,860,185 251,454,024 19.553 15.94 15.93 15.94 15.67 16.29 15,760,310 15.955 1.77%
2021-08-13 0 19.20 19.16 19.20 18.84 19.44 10,313,679 196,990,336 19.100 15.67 15.63 15.67 15.37 15.86 12,639,537 15.585 -0.31%
2021-08-12 0 19.26 19.26 19.28 18.92 19.94 10,897,102 209,471,969 19.223 15.72 15.72 15.73 15.44 16.27 13,354,528 15.685 -3.02%
2021-08-11 0 19.86 19.84 19.86 19.38 20.70 13,467,378 268,479,155 19.936 16.21 16.19 16.21 15.81 16.89 16,504,432 16.267 0.51%
2021-08-10 0 19.76 19.74 19.76 19.50 20.20 12,605,651 249,430,358 19.787 16.12 16.11 16.12 15.91 16.48 15,448,376 16.146 -0.10%
2021-08-09 0 19.78 19.78 19.80 19.02 20.75 24,706,828 494,247,552 20.004 16.14 16.14 16.16 15.52 16.93 30,278,512 16.323 3.02%
2021-08-06 0 19.20 19.18 19.20 18.72 19.42 10,013,065 190,869,818 19.062 15.67 15.65 15.67 15.28 15.85 12,271,130 15.554 1.37%
2021-08-05 0 18.94 18.94 18.98 18.68 19.68 14,598,633 279,688,597 19.159 15.45 15.45 15.49 15.24 16.06 17,890,799 15.633 -0.32%
2021-08-04 0 19.00 18.98 19.00 18.82 19.56 10,013,949 191,400,774 19.113 15.50 15.49 15.50 15.36 15.96 12,272,214 15.596 -1.14%
2021-08-03 0 19.22 19.20 19.22 18.64 19.66 19,683,494 375,259,178 19.065 15.68 15.67 15.68 15.21 16.04 24,122,356 15.556 -0.41%
2021-08-02 0 19.30 19.30 19.32 16.94 19.84 42,934,217 812,308,109 18.920 15.75 15.75 15.76 13.82 16.19 52,616,395 15.438 13.53%
2021-07-30 0 17.00 17.00 17.04 16.64 17.18 8,428,906 142,844,431 16.947 13.87 13.87 13.90 13.58 14.02 10,329,725 13.828 0.24%
2021-07-29 0 16.96 16.96 16.98 16.66 17.48 18,236,000 310,451,457 17.024 13.84 13.84 13.86 13.59 14.26 22,348,435 13.891 3.29%
2021-07-28 0 16.70 16.68 16.70 16.48 17.42 16,589,787 279,471,610 16.846 13.40 13.38 13.40 13.22 13.98 20,677,295 13.516 -2.68%
2021-07-27 0 17.16 17.14 17.16 16.86 18.12 20,423,538 354,778,521 17.371 13.77 13.75 13.77 13.53 14.54 25,455,633 13.937 -0.81%
2021-07-26 0 17.30 17.30 17.34 17.22 18.28 18,922,500 332,174,447 17.554 13.88 13.88 13.91 13.82 14.67 23,584,759 14.084 -4.10%
2021-07-23 0 18.04 18.04 18.08 17.88 18.72 23,574,900 430,192,814 18.248 14.47 14.47 14.51 14.35 15.02 29,383,450 14.641 -0.99%
2021-07-22 0 18.22 18.22 18.24 17.20 18.96 35,758,630 657,005,476 18.373 14.62 14.62 14.63 13.80 15.21 44,569,093 14.741 6.43%
2021-07-21 0 17.12 17.10 17.12 17.06 17.50 6,141,268 105,750,256 17.220 13.74 13.72 13.74 13.69 14.04 7,654,397 13.816 -0.23%
2021-07-20 0 17.16 17.14 17.16 16.50 17.40 13,975,840 237,921,919 17.024 13.77 13.75 13.77 13.24 13.96 17,419,306 13.659 3.50%
2021-07-19 0 16.58 16.58 16.60 16.46 17.00 6,410,751 106,376,444 16.593 13.30 13.30 13.32 13.21 13.64 7,990,277 13.313 0.36%
2021-07-16 0 16.52 16.50 16.52 16.42 16.90 3,786,936 62,802,635 16.584 13.25 13.24 13.25 13.17 13.56 4,719,988 13.306 -0.84%
2021-07-15 0 16.66 16.64 16.66 16.50 16.88 5,582,100 93,289,388 16.712 13.37 13.35 13.37 13.24 13.54 6,957,457 13.409 0.12%
2021-07-14 0 16.64 16.62 16.64 16.52 17.02 4,900,310 81,800,836 16.693 13.35 13.33 13.35 13.25 13.66 6,107,683 13.393 -3.03%
2021-07-13 0 17.16 17.16 17.20 16.90 17.36 6,023,523 103,335,615 17.155 13.77 13.77 13.80 13.56 13.93 7,507,641 13.764 1.42%
2021-07-12 0 16.92 16.92 16.94 16.56 17.12 7,348,565 123,884,368 16.858 13.58 13.58 13.59 13.29 13.74 9,159,156 13.526 2.92%
2021-07-09 0 16.44 16.44 16.46 15.94 16.60 8,290,076 135,752,409 16.375 13.19 13.19 13.21 12.79 13.32 10,332,643 13.138 2.24%
2021-07-08 0 16.08 16.08 16.12 16.00 17.04 10,877,945 177,183,662 16.288 12.90 12.90 12.93 12.84 13.67 13,558,130 13.068 -3.13%
2021-07-07 0 16.60 16.60 16.62 16.22 16.66 4,654,600 77,079,120 16.560 13.32 13.32 13.33 13.01 13.37 5,801,433 13.286 0.85%
2021-07-06 0 16.46 16.44 16.46 16.30 16.80 3,948,000 64,969,860 16.456 13.21 13.19 13.21 13.08 13.48 4,920,736 13.203 -0.96%
2021-07-05 0 16.62 16.62 16.64 16.56 16.82 1,918,370 31,977,706 16.669 13.33 13.33 13.35 13.29 13.50 2,391,031 13.374 -0.72%
2021-07-02 0 16.74 16.72 16.74 16.44 17.26 10,125,261 169,806,249 16.771 13.43 13.41 13.43 13.19 13.85 12,619,994 13.455 -3.01%
2021-06-30 0 17.26 17.24 17.26 17.22 17.80 10,532,525 183,346,534 17.408 13.85 13.83 13.85 13.82 14.28 13,127,603 13.966 -0.80%
2021-06-29 0 17.40 17.40 17.42 17.12 17.62 9,019,344 157,049,494 17.413 13.96 13.96 13.98 13.74 14.14 11,241,593 13.970 1.40%
2021-06-28 0 17.16 17.14 17.16 16.80 17.86 7,762,393 132,983,262 17.132 13.77 13.75 13.77 13.48 14.33 9,674,946 13.745 0.00%
2021-06-25 0 17.16 17.14 17.16 16.26 17.28 14,191,118 241,412,078 17.011 13.77 13.75 13.77 13.05 13.86 17,687,625 13.649 5.15%
2021-06-24 0 16.32 16.28 16.32 16.20 16.56 6,435,060 105,007,645 16.318 13.09 13.06 13.09 13.00 13.29 8,020,575 13.092 -0.73%
2021-06-23 0 16.44 16.42 16.44 16.08 16.58 6,565,381 107,432,712 16.364 13.19 13.17 13.19 12.90 13.30 8,183,006 13.129 2.37%
2021-06-22 0 16.06 16.04 16.06 16.00 16.34 6,448,215 104,180,098 16.156 12.89 12.87 12.89 12.84 13.11 8,036,972 12.963 0.88%
2021-06-21 0 15.92 15.90 15.92 15.74 16.26 4,057,998 64,675,062 15.938 12.77 12.76 12.77 12.63 13.05 5,057,836 12.787 -1.12%
2021-06-18 0 16.10 16.10 16.12 15.84 16.18 10,955,499 175,869,252 16.053 12.92 12.92 12.93 12.71 12.98 13,654,792 12.880 0.37%
2021-06-17 0 16.04 16.04 16.06 15.90 16.44 10,365,195 166,681,086 16.081 12.87 12.87 12.89 12.76 13.19 12,919,045 12.902 -1.60%
2021-06-16 0 16.30 16.30 16.32 16.26 16.88 5,382,643 88,379,968 16.419 13.08 13.08 13.09 13.05 13.54 6,708,856 13.174 -2.86%
2021-06-15 0 16.78 16.74 16.78 16.28 17.10 11,341,927 188,782,338 16.645 13.46 13.43 13.46 13.06 13.72 14,136,431 13.354 -1.41%
2021-06-11 0 17.02 17.00 17.02 16.56 17.10 5,231,820 88,212,704 16.861 13.66 13.64 13.66 13.29 13.72 6,520,873 13.528 1.31%
2021-06-10 0 16.80 16.80 16.82 16.66 17.18 10,776,702 181,615,522 16.853 13.48 13.48 13.50 13.37 13.78 13,431,942 13.521 -0.12%
2021-06-09 0 16.82 16.82 16.84 16.68 17.46 11,759,273 199,324,112 16.950 13.50 13.50 13.51 13.38 14.01 14,656,605 13.600 -2.77%
2021-06-08 0 17.30 17.26 17.30 17.18 17.60 5,828,227 101,046,654 17.337 13.88 13.85 13.88 13.78 14.12 7,264,227 13.910 -0.69%
2021-06-07 0 17.42 17.42 17.44 16.78 17.56 7,844,065 135,284,718 17.247 13.98 13.98 13.99 13.46 14.09 9,776,741 13.837 2.35%
2021-06-04 0 17.02 17.00 17.02 16.90 17.46 9,096,472 155,580,030 17.103 13.66 13.64 13.66 13.56 14.01 11,337,725 13.722 -2.52%
2021-06-03 0 17.46 17.46 17.48 17.36 17.84 10,790,103 189,890,474 17.599 14.01 14.01 14.02 13.93 14.31 13,448,644 14.120 -2.13%
2021-06-02 0 17.84 17.78 17.84 17.66 18.30 6,825,340 122,044,704 17.881 14.31 14.27 14.31 14.17 14.68 8,507,015 14.346 -0.78%
2021-06-01 0 17.98 17.92 17.98 17.22 18.04 8,822,433 156,397,542 17.727 14.43 14.38 14.43 13.82 14.47 10,996,166 14.223 2.98%
2021-05-31 0 17.46 17.44 17.46 17.20 18.18 15,995,500 280,690,858 17.548 14.01 13.99 14.01 13.80 14.59 19,936,584 14.079 -3.00%
2021-05-28 0 18.00 17.98 18.00 17.98 18.62 16,946,412 308,605,603 18.211 14.44 14.43 14.44 14.43 14.94 21,121,788 14.611 -1.85%
2021-05-27 0 18.34 18.32 18.34 17.42 18.50 22,651,551 412,766,708 18.222 14.71 14.70 14.71 13.98 14.84 28,232,599 14.620 5.16%
2021-05-26 0 17.44 17.44 17.48 17.34 18.08 17,914,127 316,555,834 17.671 13.99 13.99 14.02 13.91 14.51 22,327,936 14.178 -0.23%
2021-05-25 0 17.48 17.46 17.48 17.18 17.52 9,676,763 167,978,779 17.359 14.02 14.01 14.02 13.78 14.06 12,060,992 13.927 1.16%
2021-05-24 0 17.28 17.28 17.30 17.08 17.46 7,565,577 130,646,029 17.268 13.86 13.86 13.88 13.70 14.01 9,429,637 13.855 -0.80%
2021-05-21 0 17.42 17.40 17.42 17.10 17.56 7,624,830 132,519,004 17.380 13.98 13.96 13.98 13.72 14.09 9,503,489 13.944 0.69%
2021-05-20 0 17.30 17.24 17.30 17.02 17.48 12,072,220 207,445,123 17.184 13.88 13.83 13.88 13.66 14.02 15,046,658 13.787 0.46%
2021-05-18 0 17.22 17.20 17.22 17.00 17.44 8,892,910 152,720,933 17.173 13.82 13.80 13.82 13.64 13.99 11,084,008 13.778 0.58%
2021-05-17 0 17.12 17.10 17.12 16.80 17.20 18,551,932 314,629,576 16.959 13.74 13.72 13.74 13.48 13.80 23,122,888 13.607 3.13%
2021-05-14 0 16.60 16.58 16.60 16.08 16.82 16,546,553 272,678,646 16.479 13.32 13.30 13.32 12.90 13.50 20,623,409 13.222 2.47%
2021-05-13 0 16.20 16.20 16.22 16.10 16.88 15,457,034 252,977,715 16.367 13.00 13.00 13.01 12.92 13.54 19,265,447 13.131 -3.80%
2021-05-12 0 16.84 16.78 16.84 16.50 17.16 8,387,000 140,609,994 16.765 13.51 13.46 13.51 13.24 13.77 10,453,448 13.451 -0.24%
2021-05-11 0 16.88 16.84 16.88 16.24 17.16 11,889,527 198,439,594 16.690 13.54 13.51 13.54 13.03 13.77 14,818,952 13.391 -1.97%
2021-05-10 0 17.22 17.22 17.26 16.96 17.38 7,262,494 124,963,608 17.207 13.82 13.82 13.85 13.61 13.94 9,051,878 13.805 1.29%
2021-05-07 0 17.00 16.98 17.00 16.98 17.60 11,018,359 189,523,210 17.201 13.64 13.62 13.64 13.62 14.12 13,733,140 13.800 -2.63%
2021-05-06 0 17.46 17.46 17.48 17.20 17.70 9,870,110 172,654,077 17.493 14.01 14.01 14.02 13.80 14.20 12,301,977 14.035 -0.23%
2021-05-05 0 17.50 17.50 17.52 16.88 17.68 12,651,468 221,193,269 17.484 14.04 14.04 14.06 13.54 14.19 15,768,626 14.027 -0.11%
2021-05-04 0 17.52 17.50 17.52 17.22 17.68 9,217,203 161,343,309 17.505 14.06 14.04 14.06 13.82 14.19 11,488,202 14.044 0.69%
2021-05-03 0 17.40 17.38 17.40 17.06 18.00 14,129,332 245,596,593 17.382 13.96 13.94 13.96 13.69 14.44 17,610,616 13.946 -3.44%
2021-04-30 0 18.02 18.00 18.02 18.00 19.00 14,452,301 264,306,904 18.288 14.46 14.44 14.46 14.44 15.24 18,013,161 14.673 -2.91%
2021-04-29 0 18.56 18.54 18.56 18.10 18.72 7,147,541 131,901,015 18.454 14.89 14.87 14.89 14.52 15.02 8,908,602 14.806 0.87%
2021-04-28 0 18.40 18.38 18.40 18.24 18.56 7,883,267 144,723,333 18.358 14.76 14.75 14.76 14.63 14.89 9,825,602 14.729 -0.11%
2021-04-27 0 18.42 18.42 18.44 18.08 19.00 13,866,277 255,953,143 18.459 14.78 14.78 14.79 14.51 15.24 17,282,748 14.810 -2.75%
2021-04-26 0 18.94 18.92 18.94 18.84 19.80 10,020,946 192,366,891 19.196 15.20 15.18 15.20 15.12 15.89 12,489,977 15.402 -2.47%
2021-04-23 0 19.42 19.40 19.42 18.82 19.48 8,943,451 172,628,742 19.302 15.58 15.56 15.58 15.10 15.63 11,147,001 15.487 0.83%
2021-04-22 0 19.26 19.24 19.26 19.06 19.60 6,603,209 127,062,100 19.242 15.45 15.44 15.45 15.29 15.73 8,230,154 15.439 -0.72%
2021-04-21 0 19.40 19.40 19.42 18.62 19.46 10,753,037 206,682,602 19.221 15.56 15.56 15.58 14.94 15.61 13,402,446 15.421 -2.12%
2021-04-20 0 19.82 19.80 19.82 19.58 20.25 8,561,037 169,963,649 19.853 15.90 15.89 15.90 15.71 16.25 10,670,366 15.929 -1.39%
2021-04-19 0 20.10 20.10 20.15 19.74 20.50 12,260,177 247,310,610 20.172 16.13 16.13 16.17 15.84 16.45 15,280,926 16.184 2.34%
2021-04-16 0 19.64 19.64 19.66 19.38 20.05 7,966,410 156,506,207 19.646 15.76 15.76 15.77 15.55 16.09 9,929,230 15.762 -0.10%
2021-04-15 0 19.66 19.64 19.66 19.18 19.74 7,103,980 138,407,291 19.483 15.77 15.76 15.77 15.39 15.84 8,854,309 15.632 0.72%
2021-04-14 0 19.52 19.52 19.56 18.94 19.74 8,279,889 161,233,422 19.473 15.66 15.66 15.69 15.20 15.84 10,319,946 15.623 3.28%
2021-04-13 0 18.90 18.90 18.92 18.82 19.28 7,675,201 146,059,682 19.030 15.16 15.16 15.18 15.10 15.47 9,566,271 15.268 -0.32%
2021-04-12 0 18.96 18.94 18.96 18.92 20.25 10,864,277 209,725,260 19.304 15.21 15.20 15.21 15.18 16.25 13,541,094 15.488 -4.72%
2021-04-09 0 19.90 19.90 20.00 19.40 20.20 38,121,904 756,207,759 19.837 15.97 15.97 16.05 15.56 16.21 47,514,647 15.915 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 15.71 15.71 15.73 14.92 15.87 80,146,052 15.320 2.94%
2021-04-07 0 19.02 19.02 19.04 18.86 19.90 18,794,195 361,348,015 19.227 15.26 15.26 15.28 15.13 15.97 23,424,841 15.426 -0.42%
2021-04-01 0 19.10 19.08 19.10 18.88 19.64 16,925,041 324,463,017 19.171 15.32 15.31 15.32 15.15 15.76 21,095,152 15.381 -0.52%
2021-03-31 0 19.20 19.20 19.22 19.02 20.40 23,906,559 464,488,664 19.429 15.40 15.40 15.42 15.26 16.37 29,796,825 15.589 -7.69%
2021-03-30 0 20.80 20.75 20.80 20.40 21.15 10,833,155 224,427,106 20.717 16.69 16.65 16.69 16.37 16.97 13,502,304 16.621 0.00%
2021-03-29 0 20.80 20.80 20.85 20.25 21.10 9,539,797 197,448,748 20.697 16.69 16.69 16.73 16.25 16.93 11,890,279 16.606 1.96%
2021-03-26 0 20.40 20.40 20.45 19.94 20.65 6,016,391 122,728,751 20.399 16.37 16.37 16.41 16.00 16.57 7,498,752 16.367 3.45%
2021-03-25 0 19.72 19.72 19.76 19.02 19.98 10,706,868 210,845,727 19.693 15.82 15.82 15.85 15.26 16.03 13,344,901 15.800 -0.40%
2021-03-24 0 19.80 19.80 19.82 19.68 20.80 7,057,841 141,250,035 20.013 15.89 15.89 15.90 15.79 16.69 8,796,802 16.057 -4.12%
2021-03-23 0 20.65 20.65 20.70 20.40 21.55 7,970,886 165,139,965 20.718 16.57 16.57 16.61 16.37 17.29 9,934,809 16.622 -3.05%
2021-03-22 0 21.30 21.30 21.35 21.05 21.95 7,300,000 156,609,947 21.453 17.09 17.09 17.13 16.89 17.61 9,098,625 17.212 1.43%
2021-03-19 0 21.00 21.00 21.05 20.70 21.80 11,888,259 251,105,294 21.122 16.85 16.85 16.89 16.61 17.49 14,817,372 16.947 -3.23%
2021-03-18 0 21.70 21.65 21.70 21.45 21.85 6,871,735 148,651,505 21.632 17.41 17.37 17.41 17.21 17.53 8,564,841 17.356 0.46%
2021-03-17 0 21.60 21.55 21.60 21.10 21.75 11,182,767 239,991,486 21.461 17.33 17.29 17.33 16.93 17.45 13,938,056 17.218 0.47%
2021-03-16 0 21.50 21.50 21.55 21.25 21.95 9,470,920 203,646,501 21.502 17.25 17.25 17.29 17.05 17.61 11,804,432 17.252 -1.15%
2021-03-15 0 21.75 21.70 21.75 21.45 22.30 9,975,423 217,666,414 21.820 17.45 17.41 17.45 17.21 17.89 12,433,238 17.507 -1.81%
2021-03-12 0 22.15 22.05 22.15 21.90 22.95 11,686,609 261,424,091 22.370 17.77 17.69 17.77 17.57 18.41 14,566,038 17.948 0.00%
2021-03-11 0 22.15 22.10 22.15 21.65 22.25 10,039,670 220,718,423 21.985 17.77 17.73 17.77 17.37 17.85 12,513,315 17.639 3.50%
2021-03-10 0 21.40 21.35 21.40 20.85 21.70 13,207,458 280,756,613 21.257 17.17 17.13 17.17 16.73 17.41 16,461,604 17.055 2.88%
2021-03-09 0 20.80 20.80 20.85 20.05 21.35 14,383,000 299,386,694 20.815 16.69 16.69 16.73 16.09 17.13 17,926,785 16.701 -0.72%
2021-03-08 0 20.95 20.95 21.00 20.90 22.55 10,106,831 216,584,704 21.430 16.81 16.81 16.85 16.77 18.09 12,597,023 17.193 -4.99%
2021-03-05 0 22.05 22.05 22.10 21.15 22.55 10,531,145 231,747,208 22.006 17.69 17.69 17.73 16.97 18.09 13,125,883 17.656 -2.00%
2021-03-04 0 22.50 22.50 22.55 22.35 23.95 14,821,427 339,429,636 22.901 18.05 18.05 18.09 17.93 19.22 18,473,234 18.374 -6.83%
2021-03-03 0 24.15 24.10 24.15 23.20 24.35 6,462,441 154,514,808 23.910 19.38 19.34 19.38 18.61 19.54 8,054,703 19.183 1.90%
2021-03-02 0 23.70 23.65 23.70 23.50 24.95 10,334,956 248,804,819 24.074 19.01 18.97 19.01 18.85 20.02 12,881,355 19.315 0.42%
2021-03-01 0 23.60 23.60 23.65 23.00 24.00 8,064,889 190,104,132 23.572 18.93 18.93 18.97 18.45 19.26 10,051,973 18.912 3.96%
2021-02-26 0 22.70 22.70 23.05 22.35 24.00 19,618,488 451,438,937 23.011 18.21 18.21 18.49 17.93 19.26 24,452,229 18.462 -5.22%
2021-02-25 0 23.95 23.90 24.00 23.25 24.70 11,351,311 273,273,970 24.074 19.22 19.18 19.26 18.65 19.82 14,148,127 19.315 2.79%
2021-02-24 0 23.30 23.30 23.40 22.80 25.00 18,762,822 444,003,438 23.664 18.69 18.69 18.77 18.29 20.06 23,385,738 18.986 -5.28%
2021-02-23 0 24.60 24.60 24.65 23.00 25.10 19,661,778 482,171,847 24.523 19.74 19.74 19.78 18.45 20.14 24,506,185 19.676 3.58%
2021-02-22 0 23.75 23.75 23.80 23.60 25.55 15,743,981 386,201,401 24.530 19.06 19.06 19.10 18.93 20.50 19,623,094 19.681 -4.81%
2021-02-19 0 24.95 24.95 25.00 23.70 25.10 10,398,959 254,965,935 24.518 20.02 20.02 20.06 19.01 20.14 12,961,128 19.672 2.04%
2021-02-18 0 24.45 24.45 24.50 24.30 26.15 15,243,670 380,509,535 24.962 19.62 19.62 19.66 19.50 20.98 18,999,513 20.027 -4.86%
2021-02-17 0 25.70 25.70 25.75 25.20 25.75 12,543,755 321,077,472 25.597 20.62 20.62 20.66 20.22 20.66 15,634,374 20.537 -1.15%
2021-02-16 0 26.00 25.95 26.00 25.10 26.40 16,381,695 424,684,337 25.924 20.86 20.82 20.86 20.14 21.18 20,417,932 20.800 4.63%
2021-02-11 0 24.85 24.80 24.85 23.85 24.85 6,787,289 166,444,057 24.523 19.94 19.90 19.94 19.14 19.94 8,459,589 19.675 1.84%
2021-02-10 0 24.40 24.40 24.45 24.10 25.20 10,279,918 251,373,007 24.453 19.58 19.58 19.62 19.34 20.22 12,812,757 19.619 -1.81%
2021-02-09 0 24.85 24.80 24.85 24.30 25.50 18,549,224 460,645,098 24.834 19.94 19.90 19.94 19.50 20.46 23,119,512 19.925 0.81%
2021-02-08 0 24.65 24.65 24.70 23.10 25.05 25,242,036 615,202,793 24.372 19.78 19.78 19.82 18.53 20.10 31,461,346 19.554 4.67%
2021-02-05 0 23.55 23.50 23.55 22.80 24.85 21,015,828 494,075,305 23.510 18.89 18.85 18.89 18.29 19.94 26,193,856 18.862 -3.29%
2021-02-04 0 24.35 24.30 24.35 23.80 25.40 21,925,970 536,794,440 24.482 19.54 19.50 19.54 19.10 20.38 27,328,245 19.642 -0.41%
2021-02-03 0 24.45 24.40 24.45 23.40 24.75 29,365,075 704,275,413 23.983 19.62 19.58 19.62 18.77 19.86 36,600,249 19.242 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 19.30 19.30 19.34 17.65 19.70 56,554,088 18.931 10.83%
2021-02-01 0 21.70 21.70 21.75 21.60 23.35 30,084,940 669,067,450 22.239 17.41 17.41 17.45 17.33 18.73 37,497,479 17.843 -5.24%
2021-01-29 0 22.90 22.85 22.90 20.15 23.50 43,925,304 987,264,836 22.476 18.37 18.33 18.37 16.17 18.85 54,747,929 18.033 13.09%
2021-01-28 0 20.25 20.20 20.25 20.00 21.30 15,755,477 324,257,848 20.581 16.25 16.21 16.25 16.05 17.09 19,637,422 16.512 -4.93%
2021-01-27 0 21.30 21.25 21.30 19.82 21.60 23,436,069 490,767,589 20.941 17.09 17.05 17.09 15.90 17.33 29,210,413 16.801 4.93%
2021-01-26 0 20.30 20.30 20.35 19.96 21.30 17,624,793 359,160,637 20.378 16.29 16.29 16.33 16.01 17.09 21,967,313 16.350 -3.79%
2021-01-25 0 21.10 21.10 21.15 20.60 21.35 23,941,042 502,965,440 21.009 16.93 16.93 16.97 16.53 17.13 29,839,804 16.856 -0.71%
2021-01-22 0 21.25 21.20 21.25 20.70 21.75 17,062,542 361,744,225 21.201 17.05 17.01 17.05 16.61 17.45 21,266,531 17.010 -1.39%
2021-01-21 0 21.55 21.50 21.55 20.90 22.05 12,888,046 275,409,508 21.369 17.29 17.25 17.29 16.77 17.69 16,063,493 17.145 -1.82%
2021-01-20 0 21.95 21.90 21.95 21.30 22.35 14,447,331 315,081,271 21.809 17.61 17.57 17.61 17.09 17.93 18,006,966 17.498 3.29%
2021-01-19 0 21.25 21.15 21.25 20.30 21.65 21,818,680 457,522,784 20.969 17.05 16.97 17.05 16.29 17.37 27,194,520 16.824 4.17%
2021-01-18 0 20.40 20.35 20.40 19.88 20.55 15,719,409 318,347,666 20.252 16.37 16.33 16.37 15.95 16.49 19,592,468 16.248 -1.69%
2021-01-15 0 20.75 20.70 20.75 19.80 21.25 26,377,479 538,402,377 20.411 16.65 16.61 16.65 15.89 17.05 32,876,548 16.376 -0.72%
2021-01-14 0 20.90 20.90 21.00 19.68 21.15 32,249,572 663,839,465 20.584 16.77 16.77 16.85 15.79 16.97 40,195,448 16.515 5.24%
2021-01-13 0 19.86 19.82 19.86 18.24 20.35 27,938,201 549,817,852 19.680 15.93 15.90 15.93 14.63 16.33 34,821,812 15.789 9.36%
2021-01-12 0 18.16 18.14 18.18 17.26 18.20 17,773,550 317,431,306 17.860 14.57 14.55 14.59 13.85 14.60 22,152,722 14.329 3.89%
2021-01-11 0 17.48 17.46 17.48 17.16 17.88 18,203,366 319,386,108 17.545 14.02 14.01 14.02 13.77 14.35 22,688,439 14.077 0.69%
2021-01-08 0 17.36 17.34 17.36 16.00 17.36 25,732,456 433,218,807 16.836 13.93 13.91 13.93 12.84 13.93 32,072,600 13.507 6.63%
2021-01-07 0 16.28 16.26 16.28 15.82 16.34 9,708,677 156,759,995 16.146 13.06 13.05 13.06 12.69 13.11 12,100,769 12.955 1.37%
2021-01-06 0 16.06 16.04 16.06 15.84 16.36 7,876,304 126,713,569 16.088 12.89 12.87 12.89 12.71 13.13 9,816,923 12.908 -0.74%
2021-01-05 0 16.18 16.18 16.20 15.92 16.40 6,924,000 111,889,760 16.160 12.98 12.98 13.00 12.77 13.16 8,629,984 12.965 0.00%
2021-01-04 0 16.18 16.18 16.20 15.56 16.18 7,345,900 116,954,978 15.921 12.98 12.98 13.00 12.48 12.98 9,155,835 12.774 3.98%
2020-12-31 0 15.56 15.56 15.60 15.54 15.80 5,919,528 92,733,012 15.666 12.48 12.48 12.52 12.47 12.68 7,378,023 12.569 -0.77%
2020-12-30 0 15.68 15.66 15.68 15.20 15.70 4,639,622 71,751,321 15.465 12.58 12.56 12.58 12.20 12.60 5,782,765 12.408 2.89%
2020-12-29 0 15.24 15.24 15.26 15.04 15.60 7,630,854 116,504,134 15.268 12.23 12.23 12.24 12.07 12.52 9,510,997 12.249 0.13%
2020-12-28 0 15.22 15.20 15.22 14.58 15.26 9,977,966 149,420,944 14.975 12.21 12.20 12.21 11.70 12.24 12,436,407 12.015 0.40%
2020-12-24 0 15.16 15.10 15.16 14.90 15.26 2,619,695 39,579,455 15.108 12.16 12.12 12.16 11.95 12.24 3,265,154 12.122 2.43%
2020-12-23 0 14.80 14.80 14.82 14.70 15.26 7,360,482 109,641,606 14.896 11.87 11.87 11.89 11.79 12.24 9,174,009 11.951 -1.33%
2020-12-22 0 15.00 15.00 15.02 14.70 15.50 9,202,756 138,106,337 15.007 12.03 12.03 12.05 11.79 12.44 11,470,196 12.040 -3.10%
2020-12-21 0 15.48 15.46 15.48 15.36 15.70 6,591,134 102,165,146 15.500 12.42 12.40 12.42 12.32 12.60 8,215,104 12.436 -0.39%
2020-12-18 0 15.54 15.54 15.56 15.42 15.84 7,688,076 119,522,018 15.546 12.47 12.47 12.48 12.37 12.71 9,582,318 12.473 0.26%
2020-12-17 0 15.50 15.50 15.52 15.30 15.74 8,179,408 126,683,873 15.488 12.44 12.44 12.45 12.28 12.63 10,194,708 12.426 0.26%
2020-12-16 0 15.46 15.46 15.50 15.36 15.90 6,782,485 105,389,037 15.538 12.40 12.40 12.44 12.32 12.76 8,453,601 12.467 -1.53%
2020-12-15 0 15.70 15.68 15.70 15.10 15.72 12,870,581 199,151,048 15.473 12.60 12.58 12.60 12.12 12.61 16,041,725 12.415 4.53%
2020-12-14 0 15.02 15.02 15.08 15.02 15.32 6,744,800 101,863,974 15.103 12.05 12.05 12.10 12.05 12.29 8,406,631 12.117 -2.59%
2020-12-11 0 15.42 15.40 15.42 15.18 15.48 9,202,022 141,391,322 15.365 12.37 12.36 12.37 12.18 12.42 11,469,281 12.328 0.65%
2020-12-10 0 15.32 15.32 15.34 15.20 15.58 8,194,058 125,725,526 15.343 12.29 12.29 12.31 12.20 12.50 10,212,968 12.310 -1.16%
2020-12-09 0 15.50 15.50 15.52 15.44 15.86 9,538,456 148,749,156 15.595 12.44 12.44 12.45 12.39 12.72 11,888,608 12.512 -1.65%
2020-12-08 0 15.76 15.70 15.76 15.64 16.14 4,727,674 74,550,646 15.769 12.64 12.60 12.64 12.55 12.95 5,892,512 12.652 -1.38%
2020-12-07 0 15.98 15.98 16.00 15.84 16.64 12,608,349 204,170,783 16.193 12.82 12.82 12.84 12.71 13.35 15,714,883 12.992 -2.92%
2020-12-04 0 16.46 16.46 16.50 16.04 16.60 5,846,900 96,029,282 16.424 13.21 13.21 13.24 12.87 13.32 7,287,500 13.177 1.48%
2020-12-03 0 16.22 16.18 16.22 15.88 16.66 6,477,243 104,943,042 16.202 13.01 12.98 13.01 12.74 13.37 8,073,152 12.999 -1.22%
2020-12-02 0 16.42 16.42 16.44 16.36 16.82 7,392,599 121,966,456 16.498 13.17 13.17 13.19 13.13 13.50 9,214,040 13.237 -1.08%
2020-12-01 0 16.60 16.60 16.64 16.16 16.76 10,811,550 179,100,607 16.566 13.32 13.32 13.35 12.97 13.45 13,475,376 13.291 4.93%
2020-11-30 0 15.82 15.82 15.90 15.82 17.34 21,855,640 354,501,757 16.220 12.69 12.69 12.76 12.69 13.91 27,240,586 13.014 -8.24%
2020-11-27 0 17.24 17.24 17.28 17.16 17.52 2,368,359 40,950,467 17.291 13.83 13.83 13.86 13.77 14.06 2,951,892 13.873 -0.92%
2020-11-26 0 17.40 17.38 17.40 17.16 17.94 4,073,510 70,657,301 17.346 13.96 13.94 13.96 13.77 14.39 5,077,170 13.917 -0.57%
2020-11-25 0 17.50 17.50 17.52 17.50 18.14 6,033,360 107,247,658 17.776 14.04 14.04 14.06 14.04 14.55 7,519,902 14.262 -2.13%
2020-11-24 0 17.88 17.88 17.90 17.76 18.28 14,651,451 261,822,296 17.870 14.35 14.35 14.36 14.25 14.67 18,261,379 14.337 1.02%
2020-11-23 0 17.70 17.68 17.70 17.02 17.70 7,180,576 125,522,639 17.481 14.20 14.19 14.20 13.66 14.20 8,949,777 14.025 2.55%
2020-11-20 0 17.26 17.22 17.26 16.62 17.36 12,220,803 208,658,739 17.074 13.85 13.82 13.85 13.33 13.93 15,231,850 13.699 0.70%
2020-11-19 0 17.14 17.14 17.22 17.06 17.60 9,166,500 158,418,970 17.282 13.75 13.75 13.82 13.69 14.12 11,425,007 13.866 -1.72%
2020-11-18 0 17.44 17.40 17.44 16.92 17.78 8,694,918 152,019,143 17.484 13.99 13.96 13.99 13.58 14.27 10,837,233 14.027 1.28%
2020-11-17 0 17.22 17.22 17.26 16.86 17.78 11,451,600 197,321,594 17.231 13.82 13.82 13.85 13.53 14.27 14,273,126 13.825 1.29%
2020-11-16 0 17.00 17.00 17.02 16.92 17.68 6,826,336 117,058,426 17.148 13.64 13.64 13.66 13.58 14.19 8,508,257 13.758 -2.75%
2020-11-13 0 17.48 17.42 17.48 17.18 17.70 14,306,288 249,051,368 17.409 14.02 13.98 14.02 13.78 14.20 17,831,172 13.967 0.46%
2020-11-12 0 17.40 17.36 17.40 17.06 17.60 9,777,605 169,570,198 17.343 13.96 13.93 13.96 13.69 14.12 12,186,680 13.914 -0.57%
2020-11-11 0 17.50 17.38 17.50 16.88 17.52 15,623,195 271,643,612 17.387 14.04 13.94 14.04 13.54 14.06 19,472,548 13.950 3.18%
2020-11-10 0 16.96 16.92 16.96 16.64 17.30 14,658,130 247,741,504 16.901 13.61 13.58 13.61 13.35 13.88 18,269,703 13.560 -0.12%
2020-11-09 0 16.98 16.98 17.00 16.40 17.20 14,494,338 243,989,649 16.833 13.62 13.62 13.64 13.16 13.80 18,065,555 13.506 3.92%
2020-11-06 0 16.34 16.32 16.34 15.90 16.50 12,545,300 203,992,747 16.260 13.11 13.09 13.11 12.76 13.24 15,636,299 13.046 3.42%
2020-11-05 0 15.80 15.78 15.80 15.38 15.98 9,530,419 150,084,370 15.748 12.68 12.66 12.68 12.34 12.82 11,878,591 12.635 3.54%
2020-11-04 0 15.26 15.26 15.28 14.98 15.40 7,343,499 112,110,467 15.267 12.24 12.24 12.26 12.02 12.36 9,152,842 12.249 0.66%
2020-11-03 0 15.16 15.16 15.18 15.04 15.56 7,683,840 116,723,969 15.191 12.16 12.16 12.18 12.07 12.48 9,577,039 12.188 -0.66%
2020-11-02 0 15.26 15.24 15.26 14.98 15.66 11,068,387 168,800,943 15.251 12.24 12.23 12.24 12.02 12.56 13,795,494 12.236 4.23%
2020-10-30 0 14.64 14.64 14.66 14.50 15.00 6,273,286 92,424,906 14.733 11.75 11.75 11.76 11.63 12.03 7,818,942 11.821 -1.35%
2020-10-29 0 14.84 14.84 14.86 14.18 14.90 7,724,867 113,262,677 14.662 11.91 11.91 11.92 11.38 11.95 9,628,174 11.764 2.06%
2020-10-28 0 14.54 14.54 14.58 14.46 15.26 8,543,080 125,342,784 14.672 11.67 11.67 11.70 11.60 12.24 10,647,984 11.772 -4.97%
2020-10-27 0 15.30 15.28 15.30 14.64 15.40 8,166,667 123,728,464 15.150 12.28 12.26 12.28 11.75 12.36 10,178,828 12.155 1.59%
2020-10-23 0 15.06 15.06 15.08 15.00 15.58 9,272,000 140,860,200 15.192 12.08 12.08 12.10 12.03 12.50 11,556,501 12.189 -3.59%
2020-10-22 0 15.62 15.60 15.62 15.38 15.84 8,904,616 138,523,718 15.556 12.53 12.52 12.53 12.34 12.71 11,098,598 12.481 -1.14%
2020-10-21 0 15.80 15.78 15.80 15.72 16.18 7,294,800 115,973,226 15.898 12.68 12.66 12.68 12.61 12.98 9,092,144 12.755 -2.47%
2020-10-20 0 16.20 16.18 16.20 15.96 16.34 6,938,567 112,041,727 16.148 13.00 12.98 13.00 12.81 13.11 8,648,140 12.956 0.25%
2020-10-19 0 16.16 16.12 16.18 16.12 16.66 2,617,000 42,721,544 16.325 12.97 12.93 12.98 12.93 13.37 3,261,795 13.098 -0.98%
2020-10-16 0 16.32 16.32 16.34 16.28 16.56 5,511,900 90,468,993 16.413 13.09 13.09 13.11 13.06 13.29 6,869,961 13.169 0.00%
2020-10-15 0 16.32 16.32 16.40 16.24 16.90 6,395,293 106,328,047 16.626 13.09 13.09 13.16 13.03 13.56 7,971,010 13.339 -3.55%
2020-10-14 0 16.92 16.92 16.94 16.56 17.00 8,199,891 138,324,117 16.869 13.58 13.58 13.59 13.29 13.64 10,220,238 13.534 1.08%
2020-10-12 0 16.74 16.72 16.74 16.38 16.74 5,173,379 85,889,243 16.602 13.43 13.41 13.43 13.14 13.43 6,448,033 13.320 2.95%
2020-10-09 0 16.26 16.26 16.28 16.12 16.96 6,394,100 104,284,632 16.310 13.05 13.05 13.06 12.93 13.61 7,969,523 13.085 -2.28%
2020-10-08 0 16.64 16.60 16.64 16.24 16.68 5,708,496 93,896,217 16.449 13.35 13.32 13.35 13.03 13.38 7,114,995 13.197 2.09%
2020-10-07 0 16.30 16.30 16.32 16.20 16.68 4,873,930 79,564,373 16.324 13.08 13.08 13.09 13.00 13.38 6,074,803 13.097 -0.73%
2020-10-06 0 16.42 16.40 16.42 16.22 16.68 4,141,282 68,013,857 16.423 13.17 13.16 13.17 13.01 13.38 5,161,640 13.177 1.99%
2020-10-05 0 16.10 16.10 16.12 15.74 16.18 5,581,809 88,793,520 15.908 12.92 12.92 12.93 12.63 12.98 6,957,094 12.763 3.74%
2020-09-30 0 15.52 15.50 15.52 15.12 15.56 8,850,731 136,423,008 15.414 12.45 12.44 12.45 12.13 12.48 11,031,436 12.367 3.88%
2020-09-29 0 14.94 14.94 14.98 14.82 15.16 5,612,456 84,153,732 14.994 11.99 11.99 12.02 11.89 12.16 6,995,292 12.030 -0.66%
2020-09-28 0 15.04 15.04 15.06 14.88 15.18 6,187,179 93,068,624 15.042 12.07 12.07 12.08 11.94 12.18 7,711,620 12.069 0.67%
2020-09-25 0 14.94 14.94 14.96 14.88 15.40 6,271,365 94,278,464 15.033 11.99 11.99 12.00 11.94 12.36 7,816,548 12.061 -2.10%
2020-09-24 0 15.26 15.26 15.28 15.22 15.90 4,502,451 69,122,085 15.352 12.24 12.24 12.26 12.21 12.76 5,611,797 12.317 -2.43%
2020-09-23 0 15.64 15.60 15.64 15.48 16.18 7,051,374 111,125,117 15.759 12.55 12.52 12.55 12.42 12.98 8,788,741 12.644 -2.37%
2020-09-22 0 16.02 16.00 16.02 15.84 16.38 5,946,720 95,403,326 16.043 12.85 12.84 12.85 12.71 13.14 7,411,915 12.872 -1.11%
2020-09-21 0 16.20 16.20 16.22 16.10 16.92 9,954,300 162,501,928 16.325 13.00 13.00 13.01 12.92 13.58 12,406,910 13.098 -4.14%
2020-09-18 0 16.90 16.88 16.90 16.56 16.98 18,797,713 315,570,125 16.788 13.56 13.54 13.56 13.29 13.62 23,429,226 13.469 4.06%
2020-09-17 0 16.24 16.24 16.26 15.38 16.52 13,097,443 212,658,302 16.237 13.03 13.03 13.05 12.34 13.25 16,324,483 13.027 5.24%
2020-09-16 0 15.60 15.58 15.60 15.40 16.06 9,511,442 149,419,358 15.709 12.38 12.37 12.38 12.22 12.75 11,984,059 12.468 -1.02%
2020-09-15 0 15.76 15.74 15.76 14.74 15.78 10,591,800 163,747,837 15.460 12.51 12.49 12.51 11.70 12.52 13,345,269 12.270 6.92%
2020-09-14 0 14.74 14.72 14.74 14.64 15.06 10,127,386 149,684,346 14.780 11.70 11.68 11.70 11.62 11.95 12,760,125 11.731 0.68%
2020-09-11 0 14.64 14.64 14.66 14.52 14.90 6,278,751 91,824,408 14.625 11.62 11.62 11.64 11.52 11.83 7,910,990 11.607 -1.74%
2020-09-10 0 14.90 14.86 14.92 14.82 15.20 4,878,904 73,175,314 14.998 11.83 11.79 11.84 11.76 12.06 6,147,235 11.904 0.00%
2020-09-09 0 14.90 14.86 14.90 14.68 15.08 6,180,285 91,948,583 14.878 11.83 11.79 11.83 11.65 11.97 7,786,926 11.808 -3.12%
2020-09-08 0 15.38 15.24 15.38 14.92 15.38 5,633,200 85,557,962 15.188 12.21 12.10 12.21 11.84 12.21 7,097,620 12.054 2.12%
2020-09-07 0 15.06 15.06 15.08 15.04 15.86 8,737,981 134,105,414 15.347 11.95 11.95 11.97 11.94 12.59 11,009,527 12.181 -5.87%
2020-09-04 0 16.00 16.00 16.02 15.58 16.04 8,476,519 133,655,442 15.768 12.70 12.70 12.71 12.37 12.73 10,680,095 12.514 0.63%
2020-09-03 0 15.90 15.90 15.92 15.70 16.16 10,114,764 161,079,939 15.925 12.62 12.62 12.64 12.46 12.83 12,744,222 12.639 -0.13%
2020-09-02 0 15.92 15.90 15.92 15.70 16.04 11,129,807 176,559,298 15.864 12.64 12.62 12.64 12.46 12.73 14,023,137 12.591 0.00%
2020-09-01 0 15.92 15.90 15.92 15.60 15.94 8,791,896 138,410,511 15.743 12.64 12.62 12.64 12.38 12.65 11,077,458 12.495 1.66%
2020-08-31 0 15.66 15.66 15.74 15.66 16.04 14,287,524 225,250,582 15.766 12.43 12.43 12.49 12.43 12.73 18,001,742 12.513 -0.38%
2020-08-28 0 15.72 15.70 15.72 15.10 15.98 14,552,612 225,015,855 15.462 12.48 12.46 12.48 11.98 12.68 18,335,743 12.272 -3.56%
2020-08-27 0 16.30 16.28 16.30 16.16 16.58 5,027,961 82,004,194 16.310 12.94 12.92 12.94 12.83 13.16 6,335,041 12.945 -0.85%
2020-08-26 0 16.44 16.40 16.44 16.30 17.00 3,875,339 63,821,690 16.469 13.05 13.02 13.05 12.94 13.49 4,882,781 13.071 -1.56%
2020-08-25 0 16.70 16.66 16.70 16.18 16.76 10,541,522 174,196,143 16.525 13.25 13.22 13.25 12.84 13.30 13,281,921 13.115 3.21%
2020-08-24 0 16.18 16.16 16.18 15.80 16.26 7,704,617 124,488,863 16.158 12.84 12.83 12.84 12.54 12.91 9,707,527 12.824 1.89%
2020-08-21 0 15.88 15.86 15.88 15.84 16.40 6,508,941 104,250,279 16.016 12.60 12.59 12.60 12.57 13.02 8,201,020 12.712 -2.22%
2020-08-20 0 16.24 16.22 16.24 16.02 16.60 4,711,984 76,658,609 16.269 12.89 12.87 12.89 12.71 13.17 5,936,922 12.912 -2.05%
2020-08-19 0 16.58 16.56 16.58 16.48 17.00 3,426,375 56,855,727 16.594 13.16 13.14 13.16 13.08 13.49 4,317,103 13.170 -2.47%
2020-08-18 0 17.00 16.98 17.00 16.82 17.04 5,664,300 96,142,203 16.973 13.49 13.48 13.49 13.35 13.52 7,136,805 13.471 0.83%
2020-08-17 0 16.86 16.84 16.86 16.58 17.04 3,880,191 65,396,881 16.854 13.38 13.37 13.38 13.16 13.52 4,888,894 13.377 0.96%
2020-08-14 0 16.70 16.68 16.70 16.24 16.70 3,876,755 64,232,991 16.569 13.25 13.24 13.25 12.89 13.25 4,884,565 13.150 1.71%
2020-08-13 0 16.42 16.42 16.44 16.30 16.70 5,133,718 84,558,957 16.471 13.03 13.03 13.05 12.94 13.25 6,468,291 13.073 0.12%
2020-08-12 0 16.40 16.40 16.42 16.10 16.76 10,028,716 164,188,215 16.372 13.02 13.02 13.03 12.78 13.30 12,635,804 12.994 -0.85%
2020-08-11 0 16.54 16.54 16.60 16.52 17.20 4,694,085 78,526,625 16.729 13.13 13.13 13.17 13.11 13.65 5,914,370 13.277 -2.13%
2020-08-10 0 16.90 16.88 16.90 16.42 16.98 3,967,000 66,669,247 16.806 13.41 13.40 13.41 13.03 13.48 4,998,271 13.338 -0.35%
2020-08-07 0 16.96 16.94 16.96 16.60 17.30 4,113,000 69,323,860 16.855 13.46 13.44 13.46 13.17 13.73 5,182,225 13.377 -0.93%
2020-08-06 0 17.12 17.12 17.14 16.86 17.44 6,643,657 113,338,804 17.060 13.59 13.59 13.60 13.38 13.84 8,370,757 13.540 -0.23%
2020-08-05 0 17.16 17.14 17.16 16.98 17.60 11,327,080 193,894,281 17.118 13.62 13.60 13.62 13.48 13.97 14,271,694 13.586 -0.69%
2020-08-04 0 17.28 17.24 17.28 17.10 17.60 8,555,637 147,618,392 17.254 13.71 13.68 13.71 13.57 13.97 10,779,780 13.694 -0.12%
2020-08-03 0 17.30 17.30 17.32 16.92 17.60 11,623,807 201,198,843 17.309 13.73 13.73 13.75 13.43 13.97 14,645,559 13.738 3.47%
2020-07-31 0 16.72 16.72 16.80 16.54 17.16 6,395,967 107,590,652 16.822 13.27 13.27 13.33 13.13 13.62 8,058,677 13.351 -1.88%
2020-07-30 0 17.04 16.96 17.04 16.90 17.48 6,352,628 108,498,333 17.079 13.52 13.46 13.52 13.41 13.87 8,004,072 13.555 -1.50%
2020-07-29 0 17.30 17.30 17.32 16.92 17.38 8,632,242 148,218,011 17.170 13.73 13.73 13.75 13.43 13.79 10,876,300 13.628 0.82%
2020-07-28 0 17.16 17.14 17.16 17.04 17.48 8,231,623 141,462,947 17.185 13.62 13.60 13.62 13.52 13.87 10,371,535 13.640 0.12%
2020-07-27 0 17.14 17.12 17.14 16.90 17.56 8,264,992 142,227,572 17.208 13.60 13.59 13.60 13.41 13.94 10,413,579 13.658 1.42%
2020-07-24 0 16.90 16.90 16.92 16.82 17.74 11,931,077 204,458,720 17.137 13.41 13.41 13.43 13.35 14.08 15,032,707 13.601 -4.09%
2020-07-23 0 17.62 17.62 17.64 17.32 18.06 14,422,676 253,807,059 17.598 13.98 13.98 14.00 13.75 14.33 18,172,028 13.967 0.16%
2020-07-22 0 17.74 17.72 17.74 17.68 18.34 9,257,917 167,589,562 18.102 13.96 13.95 13.96 13.91 14.43 11,763,362 14.247 -2.31%
2020-07-21 0 18.16 18.16 18.18 18.06 18.60 18,898,435 345,203,009 18.266 14.29 14.29 14.31 14.21 14.64 24,012,867 14.376 0.44%
2020-07-20 0 18.08 18.08 18.10 17.34 18.42 30,300,253 539,486,614 17.805 14.23 14.23 14.24 13.65 14.50 38,500,328 14.013 4.63%
2020-07-17 0 17.28 17.28 17.30 17.12 17.56 10,339,070 178,808,838 17.294 13.60 13.60 13.62 13.47 13.82 13,137,104 13.611 1.17%
2020-07-16 0 17.08 17.06 17.08 16.90 18.14 24,126,794 421,631,146 17.476 13.44 13.43 13.44 13.30 14.28 30,656,163 13.754 -3.17%
2020-07-15 0 17.64 17.64 17.66 17.20 17.78 14,743,481 258,978,694 17.566 13.88 13.88 13.90 13.54 13.99 18,733,469 13.824 2.32%
2020-07-14 0 17.24 17.24 17.26 17.10 17.56 16,407,602 284,080,090 17.314 13.57 13.57 13.58 13.46 13.82 20,847,947 13.626 0.47%
2020-07-13 0 17.16 17.16 17.18 16.64 17.28 13,169,565 225,059,913 17.089 13.51 13.51 13.52 13.10 13.60 16,733,609 13.450 3.50%
2020-07-10 0 16.58 16.58 16.60 16.36 17.20 13,105,885 219,246,341 16.729 13.05 13.05 13.06 12.88 13.54 16,652,695 13.166 -3.04%
2020-07-09 0 17.10 17.10 17.12 16.80 17.30 27,552,670 469,697,523 17.047 13.46 13.46 13.47 13.22 13.62 35,009,174 13.416 1.79%
2020-07-08 0 16.80 16.80 16.82 16.14 16.88 20,182,824 335,381,055 16.617 13.22 13.22 13.24 12.70 13.28 25,644,847 13.078 3.32%
2020-07-07 0 16.26 16.24 16.26 16.16 16.80 21,845,343 358,343,509 16.404 12.80 12.78 12.80 12.72 13.22 27,757,289 12.910 -1.81%
2020-07-06 0 16.56 16.54 16.56 16.14 16.68 19,056,484 312,406,368 16.394 13.03 13.02 13.03 12.70 13.13 24,213,688 12.902 2.86%
2020-07-03 0 16.10 16.10 16.14 15.96 16.54 19,562,851 314,525,820 16.078 12.67 12.67 12.70 12.56 13.02 24,857,092 12.653 0.88%
2020-07-02 0 15.96 15.84 15.96 14.62 15.96 28,855,225 449,440,391 15.576 12.56 12.47 12.56 11.51 12.56 36,664,236 12.258 10.53%
2020-06-30 0 14.44 14.42 14.44 14.32 14.70 14,398,345 207,958,184 14.443 11.36 11.35 11.36 11.27 11.57 18,294,930 11.367 0.70%
2020-06-29 0 14.34 14.30 14.34 14.22 14.44 11,017,567 157,312,208 14.278 11.29 11.25 11.29 11.19 11.36 13,999,221 11.237 0.70%
2020-06-26 0 14.24 14.24 14.26 14.16 14.48 8,890,312 126,750,528 14.257 11.21 11.21 11.22 11.14 11.40 11,296,273 11.221 -0.28%
2020-06-24 0 14.28 14.26 14.28 14.00 14.36 14,360,515 203,993,277 14.205 11.24 11.22 11.24 11.02 11.30 18,246,862 11.180 2.29%
2020-06-23 0 13.96 13.96 13.98 13.78 14.10 12,359,339 171,978,439 13.915 10.99 10.99 11.00 10.85 11.10 15,704,113 10.951 -0.85%
2020-06-22 0 14.08 14.06 14.08 13.96 14.52 15,282,809 215,458,038 14.098 11.08 11.07 11.08 10.99 11.43 19,418,754 11.095 -4.22%
2020-06-19 0 14.70 14.70 14.72 14.08 14.70 17,527,767 252,600,202 14.411 11.57 11.57 11.58 11.08 11.57 22,271,259 11.342 2.94%
2020-06-18 0 14.28 14.24 14.28 13.96 14.28 5,767,074 81,514,395 14.134 11.24 11.21 11.24 10.99 11.24 7,327,802 11.124 1.42%
2020-06-17 0 14.08 14.08 14.10 13.80 14.10 11,411,911 159,292,211 13.958 11.08 11.08 11.10 10.86 11.10 14,500,285 10.985 0.43%
2020-06-16 0 14.02 13.98 14.02 13.84 14.08 6,527,071 91,261,912 13.982 11.03 11.00 11.03 10.89 11.08 8,293,474 11.004 3.09%
2020-06-15 0 13.60 13.58 13.60 13.44 14.08 10,953,309 149,700,839 13.667 10.70 10.69 10.70 10.58 11.08 13,917,573 10.756 -2.72%
2020-06-12 0 13.98 13.98 14.02 13.76 14.08 11,842,847 164,613,619 13.900 11.00 11.00 11.03 10.83 11.08 15,047,844 10.939 -1.55%
2020-06-11 0 14.20 14.18 14.20 14.02 14.76 12,703,503 182,431,208 14.361 11.18 11.16 11.18 11.03 11.62 16,141,417 11.302 -2.87%
2020-06-10 0 14.62 14.58 14.62 14.42 14.78 9,406,866 136,979,139 14.562 11.51 11.47 11.51 11.35 11.63 11,952,621 11.460 -1.08%
2020-06-09 0 14.78 14.76 14.78 14.42 14.86 15,153,929 223,200,056 14.729 11.63 11.62 11.63 11.35 11.70 19,254,996 11.592 1.93%
2020-06-08 0 14.50 14.48 14.50 14.32 14.68 7,440,561 107,886,130 14.500 11.41 11.40 11.41 11.27 11.55 9,454,180 11.411 0.69%
2020-06-05 0 14.40 14.40 14.44 14.02 14.80 14,026,020 200,545,197 14.298 11.33 11.33 11.36 11.03 11.65 17,821,844 11.253 -1.77%
2020-06-04 0 14.66 14.66 14.68 14.60 15.06 7,138,573 105,242,778 14.743 11.54 11.54 11.55 11.49 11.85 9,070,466 11.603 -0.54%
2020-06-03 0 14.74 14.74 14.78 14.14 14.92 19,810,721 290,196,353 14.648 11.60 11.60 11.63 11.13 11.74 25,172,043 11.529 5.29%
2020-06-02 0 14.00 13.98 14.00 13.84 14.26 8,839,016 123,914,994 14.019 11.02 11.00 11.02 10.89 11.22 11,231,095 11.033 -0.28%
2020-06-01 0 14.04 14.04 14.08 13.50 14.08 10,910,394 151,359,784 13.873 11.05 11.05 11.08 10.62 11.08 13,863,044 10.918 4.62%
2020-05-29 0 13.42 13.42 13.44 13.26 13.68 16,023,956 214,952,280 13.414 10.56 10.56 10.58 10.44 10.77 20,360,476 10.557 -1.47%
2020-05-28 0 13.62 13.60 13.62 13.30 13.82 13,595,097 184,635,368 13.581 10.72 10.70 10.72 10.47 10.88 17,274,301 10.688 0.00%
2020-05-27 0 13.62 13.60 13.62 13.46 13.74 10,341,955 140,115,789 13.548 10.72 10.70 10.72 10.59 10.81 13,140,770 10.663 -0.44%
2020-05-26 0 13.68 13.66 13.68 13.48 14.02 14,076,000 191,792,960 13.626 10.77 10.75 10.77 10.61 11.03 17,885,350 10.723 -1.01%
2020-05-25 0 13.82 13.78 13.82 13.52 14.00 5,693,095 77,988,825 13.699 10.88 10.85 10.88 10.64 11.02 7,233,802 10.781 0.73%
2020-05-22 0 13.72 13.70 13.72 13.50 14.20 14,646,000 200,674,650 13.702 10.80 10.78 10.80 10.62 11.18 18,609,607 10.783 -3.79%
2020-05-21 0 14.26 14.22 14.26 14.10 14.54 6,899,819 98,321,127 14.250 11.22 11.19 11.22 11.10 11.44 8,767,098 11.215 -1.11%
2020-05-20 0 14.42 14.42 14.44 14.30 14.72 7,886,153 114,369,208 14.503 11.35 11.35 11.36 11.25 11.58 10,020,361 11.414 -1.90%
2020-05-19 0 14.70 14.70 14.72 14.58 14.96 6,335,730 93,569,633 14.769 11.57 11.57 11.58 11.47 11.77 8,050,351 11.623 2.37%
2020-05-18 0 14.36 14.34 14.36 14.26 14.54 7,536,013 108,409,761 14.386 11.30 11.29 11.30 11.22 11.44 9,575,464 11.322 0.14%
2020-05-15 0 14.34 14.32 14.34 14.30 14.72 10,794,226 155,935,477 14.446 11.29 11.27 11.29 11.25 11.58 13,715,438 11.369 -2.98%
2020-05-14 0 14.78 14.76 14.78 14.52 14.94 9,913,783 145,955,405 14.722 11.63 11.62 11.63 11.43 11.76 12,596,723 11.587 0.00%
2020-05-13 0 14.78 14.78 14.82 14.50 14.94 8,470,159 125,088,715 14.768 11.63 11.63 11.66 11.41 11.76 10,762,415 11.623 -0.14%
2020-05-12 0 14.80 14.80 14.84 14.74 15.04 10,410,528 154,835,267 14.873 11.65 11.65 11.68 11.60 11.84 13,227,901 11.705 -1.73%
2020-05-11 0 15.06 15.06 15.12 14.98 15.32 7,501,432 113,588,777 15.142 11.85 11.85 11.90 11.79 12.06 9,531,524 11.917 0.80%
2020-05-08 0 14.94 14.92 14.94 14.82 15.40 11,634,778 173,888,000 14.946 11.76 11.74 11.76 11.66 12.12 14,783,466 11.762 -1.19%
2020-05-07 0 15.12 15.08 15.12 14.70 15.16 17,287,818 258,486,635 14.952 11.90 11.87 11.90 11.57 11.93 21,966,373 11.767 2.44%
2020-05-06 0 14.76 14.76 14.78 14.00 14.92 25,871,049 378,716,172 14.639 11.62 11.62 11.63 11.02 11.74 32,872,461 11.521 4.38%
2020-05-05 0 14.14 14.14 14.16 13.74 14.22 7,716,755 108,654,728 14.080 11.13 11.13 11.14 10.81 11.19 9,805,119 11.081 2.46%
2020-05-04 0 13.80 13.78 13.80 13.28 13.88 12,409,400 169,957,114 13.696 10.86 10.85 10.86 10.45 10.92 15,767,722 10.779 1.77%
2020-04-29 0 13.56 13.52 13.56 13.20 13.60 8,098,476 108,674,448 13.419 10.67 10.64 10.67 10.39 10.70 10,290,145 10.561 1.50%
2020-04-28 0 13.36 13.34 13.36 13.22 13.86 11,017,130 147,564,526 13.394 10.51 10.50 10.51 10.40 10.91 13,998,666 10.541 -1.62%
2020-04-27 0 13.58 13.58 13.62 13.30 13.98 7,561,253 102,727,865 13.586 10.69 10.69 10.72 10.47 11.00 9,607,534 10.692 0.74%
2020-04-24 0 13.48 13.48 13.50 13.48 14.08 12,190,990 167,390,053 13.731 10.61 10.61 10.62 10.61 11.08 15,490,204 10.806 -2.60%
2020-04-23 0 13.84 13.82 13.84 13.66 14.28 9,238,018 128,301,760 13.888 10.89 10.88 10.89 10.75 11.24 11,738,078 10.930 -0.72%
2020-04-22 0 13.94 13.94 13.96 13.82 14.22 11,210,058 157,331,398 14.035 10.97 10.97 10.99 10.88 11.19 14,243,806 11.046 -2.38%
2020-04-21 0 14.28 14.24 14.28 13.94 14.32 18,349,273 259,386,665 14.136 11.24 11.21 11.24 10.97 11.27 23,315,087 11.125 -0.28%
2020-04-20 0 14.32 14.32 14.38 14.06 14.42 12,961,025 184,604,840 14.243 11.27 11.27 11.32 11.07 11.35 16,468,632 11.209 0.28%
2020-04-17 0 14.28 14.26 14.28 13.92 14.36 13,466,853 189,614,225 14.080 11.24 11.22 11.24 10.96 11.30 17,111,351 11.081 4.23%
2020-04-16 0 13.70 13.70 13.72 13.36 13.86 11,568,258 158,436,881 13.696 10.78 10.78 10.80 10.51 10.91 14,698,944 10.779 -2.42%
2020-04-15 0 14.04 14.00 14.04 13.72 14.08 28,224,838 394,892,269 13.991 11.05 11.02 11.05 10.80 11.08 35,863,249 11.011 1.15%
2020-04-14 0 13.88 13.86 13.88 13.58 14.08 12,006,542 166,557,144 13.872 10.92 10.91 10.92 10.69 11.08 15,255,840 10.918 1.31%
2020-04-09 0 13.70 13.68 13.70 13.30 13.74 10,327,738 140,444,308 13.599 10.78 10.77 10.78 10.47 10.81 13,122,706 10.702 0.44%
2020-04-08 0 13.64 13.64 13.66 13.26 13.86 17,456,288 238,075,630 13.638 10.73 10.73 10.75 10.44 10.91 22,180,436 10.734 1.64%
2020-04-07 0 13.42 13.40 13.42 13.12 13.52 32,200,246 430,558,741 13.371 10.56 10.55 10.56 10.33 10.64 40,914,511 10.523 3.23%
2020-04-06 0 13.00 12.96 13.00 12.70 13.38 9,183,000 119,242,994 12.985 10.23 10.20 10.23 9.995 10.53 11,668,170 10.220 -0.76%
2020-04-03 0 13.10 13.10 13.12 12.94 13.38 12,098,480 159,156,076 13.155 10.31 10.31 10.33 10.18 10.53 15,372,659 10.353 1.08%
2020-04-02 0 12.96 12.90 12.96 12.38 12.98 16,972,490 217,482,417 12.814 10.20 10.15 10.20 9.743 10.22 21,565,709 10.085 1.73%
2020-04-01 0 12.74 12.70 12.74 12.44 13.00 18,761,321 238,466,352 12.711 10.03 9.995 10.03 9.790 10.23 23,838,646 10.003 2.08%
2020-03-31 0 12.48 12.44 12.48 12.10 12.68 14,150,164 175,173,398 12.380 9.822 9.790 9.822 9.523 9.979 17,979,584 9.7429 3.48%
2020-03-30 0 12.06 12.04 12.06 12.04 12.70 16,192,323 197,309,457 12.185 9.491 9.476 9.491 9.476 9.995 20,574,407 9.5900 -6.37%
2020-03-27 0 12.88 12.88 12.90 12.22 13.10 26,059,779 331,150,550 12.707 10.14 10.14 10.15 9.617 10.31 33,112,266 10.001 -1.83%
2020-03-26 0 13.12 13.12 13.14 13.02 13.30 11,090,200 145,734,175 13.141 10.33 10.33 10.34 10.25 10.47 14,091,511 10.342 -0.61%
2020-03-25 0 13.20 13.18 13.20 12.88 13.40 21,277,245 280,511,253 13.184 10.39 10.37 10.39 10.14 10.55 27,035,448 10.376 6.28%
2020-03-24 0 12.42 12.42 12.48 11.94 12.56 15,534,296 189,421,673 12.194 9.775 9.775 9.822 9.397 9.885 19,738,300 9.5967 6.70%
2020-03-23 0 11.64 11.62 11.64 11.50 11.94 23,342,822 272,273,069 11.664 9.161 9.145 9.161 9.051 9.397 29,660,026 9.1798 -6.43%
2020-03-20 0 12.44 12.38 12.44 11.54 12.44 21,413,121 259,431,681 12.116 9.790 9.743 9.790 9.082 9.790 27,208,096 9.5351 7.61%
2020-03-19 0 11.56 11.54 11.56 11.16 12.02 16,922,488 195,421,301 11.548 9.098 9.082 9.098 8.783 9.460 21,502,175 9.0884 -2.20%
2020-03-18 0 11.82 11.80 11.82 11.74 13.00 19,574,754 241,494,281 12.337 9.302 9.287 9.302 9.240 10.23 24,872,216 9.7094 -4.98%
2020-03-17 0 12.44 12.44 12.50 11.92 12.90 17,117,812 213,277,477 12.459 9.790 9.790 9.838 9.381 10.15 21,750,359 9.8057 -1.43%
2020-03-16 0 12.62 12.62 12.66 12.50 13.88 16,870,410 218,851,651 12.973 9.932 9.932 9.964 9.838 10.92 21,436,003 10.210 -10.24%
2020-03-13 0 14.06 14.02 14.06 12.80 14.18 17,786,479 243,613,678 13.697 11.07 11.03 11.07 10.07 11.16 22,599,985 10.779 -0.28%
2020-03-12 0 14.10 14.10 14.14 13.96 14.36 25,001,972 352,699,048 14.107 11.10 11.10 11.13 10.99 11.30 31,768,188 11.102 -2.76%
2020-03-11 0 14.50 14.50 14.52 14.40 14.86 10,602,239 153,784,066 14.505 11.41 11.41 11.43 11.33 11.70 13,471,494 11.416 0.42%
2020-03-10 0 14.44 14.44 14.46 14.06 14.80 11,194,024 162,145,873 14.485 11.36 11.36 11.38 11.07 11.65 14,223,432 11.400 1.69%
2020-03-09 0 14.20 14.20 14.26 14.20 14.58 11,143,659 160,977,180 14.446 11.18 11.18 11.22 11.18 11.47 14,159,437 11.369 -3.53%
2020-03-06 0 14.72 14.72 14.76 14.72 15.26 11,837,747 175,772,713 14.848 11.58 11.58 11.62 11.58 12.01 15,041,364 11.686 -4.54%
2020-03-05 0 15.42 15.42 15.44 15.16 15.58 17,190,878 264,465,087 15.384 12.14 12.14 12.15 11.93 12.26 21,843,199 12.107 1.98%
2020-03-04 0 15.12 15.12 15.14 15.12 15.46 12,264,041 187,060,008 15.253 11.90 11.90 11.92 11.90 12.17 15,583,025 12.004 -1.18%
2020-03-03 0 15.30 15.30 15.32 15.30 16.20 22,022,464 342,799,247 15.566 12.04 12.04 12.06 12.04 12.75 27,982,344 12.251 -3.16%
2020-03-02 0 15.80 15.78 15.82 15.18 16.20 35,227,404 556,970,046 15.811 12.43 12.42 12.45 11.95 12.75 44,760,901 12.443 3.00%
2020-02-28 0 15.34 15.34 15.40 15.30 15.84 13,192,086 204,117,703 15.473 12.07 12.07 12.12 12.04 12.47 16,762,224 12.177 -4.12%
2020-02-27 0 16.00 16.00 16.04 14.96 16.10 13,528,380 213,212,901 15.760 12.59 12.59 12.62 11.77 12.67 17,189,529 12.404 6.38%
2020-02-26 0 15.04 15.02 15.04 14.62 15.26 13,456,316 202,109,119 15.020 11.84 11.82 11.84 11.51 12.01 17,097,962 11.821 0.27%
2020-02-25 0 15.00 15.00 15.02 14.86 15.38 11,243,031 169,612,026 15.086 11.81 11.81 11.82 11.70 12.10 14,285,702 11.873 -2.60%
2020-02-24 0 15.40 15.40 15.44 15.32 15.90 9,062,405 140,615,329 15.516 12.12 12.12 12.15 12.06 12.51 11,514,939 12.212 -3.63%
2020-02-21 0 15.98 15.98 16.00 15.52 16.08 11,267,477 179,726,657 15.951 12.58 12.58 12.59 12.21 12.66 14,316,764 12.554 2.44%
2020-02-20 0 15.60 15.60 15.68 15.40 15.84 12,758,560 199,266,696 15.618 12.28 12.28 12.34 12.12 12.47 16,211,374 12.292 0.13%
2020-02-19 0 15.58 15.58 15.60 15.46 15.86 10,270,336 160,658,848 15.643 12.26 12.26 12.28 12.17 12.48 13,049,769 12.311 -1.64%
2020-02-18 0 15.84 15.80 15.84 15.56 16.00 6,250,217 98,382,901 15.741 12.47 12.43 12.47 12.25 12.59 7,941,696 12.388 -0.13%
2020-02-17 0 15.86 15.86 15.88 15.42 15.98 5,057,588 80,064,040 15.830 12.48 12.48 12.50 12.14 12.58 6,426,309 12.459 2.06%
2020-02-14 0 15.54 15.54 15.56 15.38 15.70 4,783,827 74,354,175 15.543 12.23 12.23 12.25 12.10 12.36 6,078,461 12.232 -0.51%
2020-02-13 0 15.62 15.62 15.64 15.38 15.78 6,342,633 99,024,144 15.612 12.29 12.29 12.31 12.10 12.42 8,059,123 12.287 1.56%
2020-02-12 0 15.38 15.38 15.40 15.30 15.72 8,876,131 137,482,023 15.489 12.10 12.10 12.12 12.04 12.37 11,278,254 12.190 -1.41%
2020-02-11 0 15.60 15.56 15.60 15.02 15.62 12,577,375 194,006,249 15.425 12.28 12.25 12.28 11.82 12.29 15,981,156 12.140 4.70%
2020-02-10 0 14.90 14.90 14.92 14.34 15.26 11,633,420 173,464,490 14.911 11.73 11.73 11.74 11.29 12.01 14,781,741 11.735 2.05%
2020-02-07 0 14.60 14.60 14.62 14.36 14.76 11,936,021 173,311,649 14.520 11.49 11.49 11.51 11.30 11.62 15,166,234 11.427 -1.48%
2020-02-06 0 14.82 14.82 14.84 14.40 14.92 15,300,119 224,440,007 14.669 11.66 11.66 11.68 11.33 11.74 19,440,749 11.545 0.82%
2020-02-05 0 14.70 14.68 14.70 14.30 14.78 21,272,809 309,112,274 14.531 11.57 11.55 11.57 11.25 11.63 27,029,811 11.436 4.40%
2020-02-04 0 14.08 14.08 14.10 13.46 14.18 23,743,175 327,924,733 13.811 11.08 11.08 11.10 10.59 11.16 30,168,726 10.870 3.07%
2020-02-03 0 13.66 13.64 13.66 13.22 13.92 19,580,447 264,446,185 13.506 10.75 10.73 10.75 10.40 10.96 24,879,450 10.629 -1.01%
2020-01-31 0 13.80 13.80 13.82 13.70 14.28 14,093,623 194,713,750 13.816 10.86 10.86 10.88 10.78 11.24 17,907,742 10.873 -2.54%
2020-01-30 0 14.16 14.14 14.16 14.02 14.56 7,211,491 102,392,509 14.199 11.14 11.13 11.14 11.03 11.46 9,163,117 11.174 -2.34%
2020-01-29 0 14.50 14.50 14.52 13.68 14.54 13,477,949 192,776,062 14.303 11.41 11.41 11.43 10.77 11.44 17,125,450 11.257 -1.76%
2020-01-24 0 14.76 14.76 14.78 14.30 14.82 2,781,472 40,676,393 14.624 11.62 11.62 11.63 11.25 11.66 3,534,214 11.509 1.10%
2020-01-23 0 14.60 14.58 14.60 14.40 15.24 8,652,799 127,000,185 14.677 11.49 11.47 11.49 11.33 11.99 10,994,482 11.551 -4.58%
2020-01-22 0 15.30 15.30 15.32 14.98 15.38 5,714,452 86,962,642 15.218 12.04 12.04 12.06 11.79 12.10 7,260,939 11.977 0.92%
2020-01-21 0 15.16 15.14 15.16 15.06 15.94 10,959,204 166,764,365 15.217 11.93 11.92 11.93 11.85 12.54 13,925,064 11.976 -4.53%
2020-01-20 0 15.88 15.78 15.88 15.56 16.12 7,371,889 116,262,577 15.771 12.50 12.42 12.50 12.25 12.69 9,366,923 12.412 0.38%
2020-01-17 0 15.82 15.78 15.82 15.30 16.02 11,432,323 180,272,476 15.769 12.45 12.42 12.45 12.04 12.61 14,526,222 12.410 3.13%
2020-01-16 0 15.34 15.34 15.36 15.22 15.72 12,086,329 185,967,649 15.387 12.07 12.07 12.09 11.98 12.37 15,357,219 12.109 -2.42%
2020-01-15 0 15.72 15.68 15.72 15.28 15.84 9,376,905 146,117,899 15.583 12.37 12.34 12.37 12.03 12.47 11,914,551 12.264 0.64%
2020-01-14 0 15.62 15.60 15.62 15.40 15.86 13,473,599 209,623,973 15.558 12.29 12.28 12.29 12.12 12.48 17,119,922 12.244 -0.13%
2020-01-13 0 15.64 15.62 15.64 15.54 16.20 10,196,993 160,018,800 15.693 12.31 12.29 12.31 12.23 12.75 12,956,578 12.350 -1.76%
2020-01-10 0 15.92 15.90 15.92 15.78 16.30 10,590,482 169,071,236 15.964 12.53 12.51 12.53 12.42 12.83 13,456,555 12.564 -1.61%
2020-01-09 0 16.18 16.18 16.20 15.72 16.22 9,528,703 152,745,017 16.030 12.73 12.73 12.75 12.37 12.77 12,107,430 12.616 1.63%
2020-01-08 0 15.92 15.92 15.94 15.64 16.30 16,737,119 266,523,262 15.924 12.53 12.53 12.54 12.31 12.83 21,266,640 12.532 -2.81%
2020-01-07 0 16.38 16.36 16.38 16.00 16.72 17,278,853 282,788,251 16.366 12.89 12.88 12.89 12.59 13.16 21,954,982 12.880 -1.56%
2020-01-06 0 16.64 16.64 16.66 16.14 17.48 16,459,049 274,195,273 16.659 13.10 13.10 13.11 12.70 13.76 20,913,317 13.111 -2.46%
2020-01-03 0 17.06 17.04 17.06 16.86 17.32 13,172,658 224,902,789 17.073 13.43 13.41 13.43 13.27 13.63 16,737,539 13.437 -1.39%
2020-01-02 0 17.30 17.26 17.30 16.78 17.36 11,708,547 200,195,258 17.098 13.62 13.58 13.62 13.21 13.66 14,877,199 13.457 5.23%
2019-12-31 0 16.44 16.40 16.44 15.84 16.46 6,595,080 107,203,072 16.255 12.94 12.91 12.94 12.47 12.95 8,379,889 12.793 1.99%
2019-12-30 0 16.12 16.12 16.14 15.72 16.20 6,005,064 96,435,642 16.059 12.69 12.69 12.70 12.37 12.75 7,630,198 12.639 1.38%
2019-12-27 0 15.90 15.90 15.92 15.36 16.02 6,294,661 100,053,773 15.895 12.51 12.51 12.53 12.09 12.61 7,998,168 12.510 2.85%
2019-12-24 0 15.46 15.46 15.56 15.12 15.62 3,676,174 56,694,552 15.422 12.17 12.17 12.25 11.90 12.29 4,671,047 12.137 0.39%
2019-12-23 0 15.40 15.36 15.40 15.00 15.48 6,605,315 101,539,971 15.372 12.12 12.09 12.12 11.81 12.18 8,392,893 12.098 1.18%
2019-12-20 0 15.22 15.20 15.22 15.02 15.38 8,793,005 133,714,605 15.207 11.98 11.96 11.98 11.82 12.10 11,172,632 11.968 -0.52%
2019-12-19 0 15.30 15.26 15.30 14.68 15.38 5,704,434 86,184,414 15.108 12.04 12.01 12.04 11.55 12.10 7,248,209 11.890 1.59%
2019-12-18 0 15.06 15.04 15.06 14.88 15.24 5,291,561 79,574,698 15.038 11.85 11.84 11.85 11.71 11.99 6,723,602 11.835 -0.26%
2019-12-17 0 15.10 15.10 15.12 14.90 15.24 7,005,467 105,682,438 15.086 11.88 11.88 11.90 11.73 11.99 8,901,337 11.873 0.53%
2019-12-16 0 15.02 15.00 15.02 14.74 15.32 8,887,830 133,954,838 15.072 11.82 11.81 11.82 11.60 12.06 11,293,119 11.862 0.13%
2019-12-13 0 15.00 15.00 15.02 14.68 15.10 13,158,178 196,081,056 14.902 11.81 11.81 11.82 11.55 11.88 16,719,140 11.728 3.31%
2019-12-12 0 14.52 14.52 14.56 14.20 14.58 4,665,409 67,534,633 14.476 11.43 11.43 11.46 11.18 11.47 5,927,996 11.392 0.97%
2019-12-11 0 14.38 14.38 14.40 14.18 14.68 7,185,991 103,471,884 14.399 11.32 11.32 11.33 11.16 11.55 9,130,716 11.332 0.28%
2019-12-10 0 14.34 14.34 14.38 14.18 14.46 7,237,728 103,689,904 14.326 11.29 11.29 11.32 11.16 11.38 9,196,455 11.275 -0.28%
2019-12-09 0 14.38 14.38 14.40 14.26 14.60 6,066,600 87,427,516 14.411 11.32 11.32 11.33 11.22 11.49 7,708,387 11.342 0.56%
2019-12-06 0 14.30 14.28 14.30 14.00 14.40 6,570,520 93,947,218 14.298 11.25 11.24 11.25 11.02 11.33 8,348,682 11.253 1.27%
2019-12-05 0 14.12 14.12 14.14 13.82 14.32 11,319,717 159,292,302 14.072 11.11 11.11 11.13 10.88 11.27 14,383,141 11.075 2.47%
2019-12-04 0 13.78 13.78 13.80 13.74 14.02 8,549,756 118,124,753 13.816 10.85 10.85 10.86 10.81 11.03 10,863,553 10.873 -0.43%
2019-12-03 0 13.84 13.82 13.84 13.40 13.98 5,842,540 80,442,054 13.768 10.89 10.88 10.89 10.55 11.00 7,423,691 10.836 0.87%
2019-12-02 0 13.72 13.72 13.74 13.36 13.88 9,243,591 126,692,343 13.706 10.80 10.80 10.81 10.51 10.92 11,745,159 10.787 2.54%
2019-11-29 0 13.38 13.38 13.40 13.20 13.56 6,069,632 81,174,361 13.374 10.53 10.53 10.55 10.39 10.67 7,712,240 10.525 -2.05%
2019-11-28 0 13.66 13.64 13.68 13.56 13.94 3,044,452 41,629,312 13.674 10.75 10.73 10.77 10.67 10.97 3,868,364 10.761 -1.16%
2019-11-27 0 13.82 13.80 13.82 13.70 14.06 7,958,784 110,312,028 13.860 10.88 10.86 10.88 10.78 11.07 10,112,648 10.908 -0.29%
2019-11-26 0 13.86 13.84 13.86 13.76 14.28 15,202,232 211,288,272 13.899 10.91 10.89 10.91 10.83 11.24 19,316,371 10.938 -1.56%
2019-11-25 0 14.08 14.08 14.12 13.72 14.50 11,761,000 165,096,078 14.038 11.08 11.08 11.11 10.80 11.41 14,943,847 11.048 5.07%
2019-11-22 0 13.40 13.38 13.40 13.14 13.54 6,190,820 82,840,864 13.381 10.55 10.53 10.55 10.34 10.66 7,866,225 10.531 2.13%
2019-11-21 0 13.12 13.12 13.14 13.12 13.36 7,753,561 102,309,355 13.195 10.33 10.33 10.34 10.33 10.51 9,851,886 10.385 -2.09%
2019-11-20 0 13.40 13.38 13.44 13.36 13.72 5,145,641 69,381,536 13.484 10.55 10.53 10.58 10.51 10.80 6,538,192 10.612 -2.33%
2019-11-19 0 13.72 13.66 13.72 13.54 13.80 5,846,841 79,922,278 13.669 10.80 10.75 10.80 10.66 10.86 7,429,156 10.758 1.33%
2019-11-18 0 13.54 13.54 13.56 13.08 13.70 8,347,787 112,503,092 13.477 10.66 10.66 10.67 10.29 10.78 10,606,926 10.607 3.36%
2019-11-15 0 13.10 13.08 13.10 13.00 13.36 4,495,686 59,141,969 13.155 10.31 10.29 10.31 10.23 10.51 5,712,341 10.353 -0.91%
2019-11-14 0 13.22 13.18 13.22 13.12 13.42 5,513,171 73,072,139 13.254 10.40 10.37 10.40 10.33 10.56 7,005,185 10.431 -1.34%
2019-11-13 0 13.40 13.36 13.40 13.06 13.42 4,847,831 64,575,440 13.320 10.55 10.51 10.55 10.28 10.56 6,159,786 10.483 -0.59%
2019-11-12 0 13.48 13.46 13.48 13.20 13.70 7,050,618 94,473,936 13.399 10.61 10.59 10.61 10.39 10.78 8,958,708 10.545 -0.30%
2019-11-11 0 13.52 13.50 13.52 13.20 13.76 6,947,953 93,920,206 13.518 10.64 10.62 10.64 10.39 10.83 8,828,259 10.639 -2.31%
2019-11-08 0 13.84 13.84 13.86 13.70 14.10 5,193,055 72,090,653 13.882 10.89 10.89 10.91 10.78 11.10 6,598,437 10.925 -0.14%
2019-11-07 0 13.86 13.84 13.86 13.68 13.88 3,804,701 52,473,345 13.792 10.91 10.89 10.91 10.77 10.92 4,834,357 10.854 1.46%
2019-11-06 0 13.66 13.66 13.68 13.62 13.88 7,450,002 102,166,520 13.714 10.75 10.75 10.77 10.72 10.92 9,466,176 10.793 -1.44%
2019-11-05 0 13.86 13.82 13.86 13.64 14.12 9,771,965 135,854,691 13.902 10.91 10.88 10.91 10.73 11.11 12,416,525 10.941 1.32%
2019-11-04 0 13.68 13.68 13.70 13.32 13.86 12,884,970 177,223,957 13.754 10.77 10.77 10.78 10.48 10.91 16,371,994 10.825 3.95%
2019-11-01 0 13.16 13.16 13.18 12.24 13.34 16,228,660 210,079,248 12.945 10.36 10.36 10.37 9.633 10.50 20,620,578 10.188 6.30%
2019-10-31 0 12.38 12.36 12.38 12.16 12.88 10,870,151 134,004,248 12.328 9.743 9.727 9.743 9.570 10.14 13,811,910 9.7021 -1.59%
2019-10-30 0 12.58 12.54 12.58 12.34 12.80 7,148,048 89,408,137 12.508 9.901 9.869 9.901 9.712 10.07 9,082,505 9.8440 -0.94%
2019-10-29 0 12.70 12.68 12.70 12.50 12.92 9,994,233 126,339,987 12.641 9.995 9.979 9.995 9.838 10.17 12,698,945 9.9489 -0.78%
2019-10-28 0 12.80 12.78 12.80 12.56 12.88 6,837,102 86,731,220 12.685 10.07 10.06 10.07 9.885 10.14 8,687,408 9.9836 1.75%
2019-10-25 0 12.58 12.54 12.58 12.16 12.66 9,566,200 119,316,814 12.473 9.901 9.869 9.901 9.570 9.964 12,155,075 9.8162 1.29%
2019-10-24 0 12.42 12.36 12.42 12.20 12.42 6,201,432 76,327,558 12.308 9.775 9.727 9.775 9.602 9.775 7,879,709 9.6866 1.14%
2019-10-23 0 12.28 12.26 12.28 12.02 12.34 6,455,584 78,914,801 12.224 9.665 9.649 9.665 9.460 9.712 8,202,641 9.6207 1.99%
2019-10-22 0 12.04 12.04 12.06 11.98 12.24 3,781,523 45,665,639 12.076 9.476 9.476 9.491 9.428 9.633 4,804,906 9.5040 -1.31%
2019-10-21 0 12.20 12.20 12.22 12.10 12.30 3,808,000 46,361,559 12.175 9.602 9.602 9.617 9.523 9.680 4,838,549 9.5817 0.00%
2019-10-18 0 12.20 12.18 12.20 12.10 12.32 5,504,721 67,047,817 12.180 9.602 9.586 9.602 9.523 9.696 6,994,449 9.5859 0.00%
2019-10-17 0 12.20 12.20 12.22 12.08 12.34 4,495,562 54,746,024 12.178 9.602 9.602 9.617 9.507 9.712 5,712,184 9.5841 0.33%
2019-10-16 0 12.16 12.16 12.18 12.06 12.46 5,382,975 65,548,824 12.177 9.570 9.570 9.586 9.491 9.806 6,839,755 9.5835 -0.65%
2019-10-15 0 12.24 12.24 12.28 12.06 12.48 7,449,428 91,591,740 12.295 9.633 9.633 9.665 9.491 9.822 9,465,446 9.6764 -1.61%
2019-10-14 0 12.44 12.42 12.44 11.98 12.50 14,919,081 184,305,337 12.354 9.790 9.775 9.790 9.428 9.838 18,956,591 9.7225 5.07%
2019-10-11 0 11.84 11.84 11.86 11.26 11.92 10,339,121 121,206,386 11.723 9.318 9.318 9.334 8.862 9.381 13,137,169 9.2262 5.71%
2019-10-10 0 11.20 11.18 11.20 10.90 11.28 12,658,169 141,345,911 11.166 8.815 8.799 8.815 8.578 8.878 16,083,815 8.7881 3.13%
2019-10-09 0 10.86 10.84 10.86 10.80 11.10 13,548,111 147,609,024 10.895 8.547 8.531 8.547 8.500 8.736 17,214,599 8.5746 -1.99%
2019-10-08 0 11.08 11.06 11.08 10.96 11.38 13,318,770 147,787,160 11.096 8.720 8.704 8.720 8.626 8.956 16,923,193 8.7328 -2.98%
2019-10-04 0 11.42 11.42 11.46 11.32 11.64 3,251,578 37,271,398 11.463 8.988 8.988 9.019 8.909 9.161 4,131,544 9.0212 -0.35%
2019-10-03 0 11.46 11.46 11.48 11.14 11.54 4,120,357 46,948,454 11.394 9.019 9.019 9.035 8.767 9.082 5,235,438 8.9674 -0.87%
2019-10-02 0 11.56 11.54 11.56 11.16 11.68 5,102,313 58,586,372 11.482 9.098 9.082 9.098 8.783 9.192 6,483,138 9.0367 2.30%
2019-09-30 0 11.30 11.30 11.32 11.28 11.44 3,895,743 44,175,370 11.339 8.893 8.893 8.909 8.878 9.003 4,950,037 8.9242 -0.35%
2019-09-27 0 11.34 11.34 11.38 11.24 11.54 4,759,069 54,119,335 11.372 8.925 8.925 8.956 8.846 9.082 6,047,003 8.9498 -0.53%
2019-09-26 0 11.40 11.40 11.44 11.34 11.70 5,728,547 65,647,006 11.460 8.972 8.972 9.003 8.925 9.208 7,278,848 9.0189 -2.18%
2019-09-25 0 11.82 11.80 11.82 11.72 12.00 5,949,441 70,348,703 11.824 9.171 9.156 9.171 9.094 9.311 7,667,529 9.1749 -1.17%
2019-09-24 0 11.96 11.96 11.98 11.78 12.16 8,182,220 98,161,028 11.997 9.280 9.280 9.296 9.140 9.435 10,545,093 9.3087 0.84%
2019-09-23 0 11.86 11.84 11.86 11.74 12.20 5,367,059 63,654,562 11.860 9.202 9.187 9.202 9.109 9.466 6,916,966 9.2027 -1.50%
2019-09-20 0 12.04 12.04 12.06 11.88 12.10 8,539,798 102,540,188 12.007 9.342 9.342 9.358 9.218 9.389 11,005,933 9.3168 1.69%
2019-09-19 0 11.84 11.82 11.84 11.74 12.12 8,612,669 102,130,219 11.858 9.187 9.171 9.187 9.109 9.404 11,099,848 9.2010 -2.47%
2019-09-18 0 12.14 12.14 12.16 12.06 12.30 6,464,926 78,559,385 12.152 9.420 9.420 9.435 9.358 9.544 8,331,877 9.4288 -1.14%
2019-09-17 0 12.28 12.28 12.30 12.10 12.54 4,743,879 58,233,989 12.276 9.528 9.528 9.544 9.389 9.730 6,113,823 9.5250 -2.54%
2019-09-16 0 12.60 12.58 12.60 12.44 12.80 4,714,966 59,101,247 12.535 9.777 9.761 9.777 9.653 9.932 6,076,561 9.7261 -1.25%
2019-09-13 0 12.76 12.76 12.78 12.58 12.96 5,405,667 69,284,495 12.817 9.901 9.901 9.916 9.761 10.06 6,966,723 9.9451 -0.62%
2019-09-12 0 12.84 12.82 12.84 12.60 12.88 5,607,562 71,601,594 12.769 9.963 9.947 9.963 9.777 9.994 7,226,922 9.9076 0.94%
2019-09-11 0 12.72 12.72 12.74 12.44 12.80 4,728,238 59,823,507 12.652 9.870 9.870 9.885 9.653 9.932 6,093,665 9.8173 1.92%
2019-09-10 0 12.48 12.46 12.48 12.40 12.90 12,426,890 155,936,941 12.548 9.684 9.668 9.684 9.621 10.01 16,015,545 9.7366 -2.50%
2019-09-09 0 12.80 12.80 12.82 12.72 13.10 6,981,494 89,527,037 12.823 9.932 9.932 9.947 9.870 10.16 8,997,620 9.9501 -0.31%
2019-09-06 0 12.84 12.84 12.86 12.42 13.10 15,822,743 202,119,010 12.774 9.963 9.963 9.978 9.637 10.16 20,392,057 9.9117 5.07%
2019-09-05 0 12.22 12.20 12.22 11.58 12.28 14,386,977 174,467,210 12.127 9.482 9.466 9.482 8.985 9.528 18,541,669 9.4095 4.98%
2019-09-04 0 11.64 11.64 11.68 11.48 11.78 11,346,563 132,288,423 11.659 9.032 9.032 9.063 8.908 9.140 14,623,240 9.0465 0.00%
2019-09-03 0 11.64 11.62 11.64 11.56 12.18 4,089,800 47,694,310 11.662 9.032 9.016 9.032 8.970 9.451 5,270,858 9.0487 -3.00%
2019-09-02 0 12.00 11.98 12.00 11.82 12.24 9,172,130 110,197,301 12.014 9.311 9.296 9.311 9.171 9.497 11,820,871 9.3223 0.00%
2019-08-30 0 12.00 12.00 12.02 11.78 12.22 17,887,722 215,222,691 12.032 9.311 9.311 9.327 9.140 9.482 23,053,364 9.3358 3.81%
2019-08-29 0 11.56 11.56 11.58 11.00 11.60 4,406,400 50,375,336 11.432 8.970 8.970 8.985 8.535 9.001 5,678,887 8.8706 1.58%
2019-08-28 0 11.38 11.38 11.42 11.32 11.64 5,992,036 68,438,167 11.422 8.830 8.830 8.861 8.783 9.032 7,722,425 8.8623 0.53%
2019-08-27 0 11.32 11.32 11.34 11.10 11.42 9,378,879 105,939,311 11.296 8.783 8.783 8.799 8.613 8.861 12,087,325 8.7645 1.98%
2019-08-26 0 11.10 11.10 11.12 10.92 11.24 4,687,582 52,058,115 11.106 8.613 8.613 8.628 8.473 8.721 6,041,269 8.6171 -3.65%
2019-08-23 0 11.52 11.52 11.54 11.42 11.62 3,552,583 40,957,391 11.529 8.939 8.939 8.954 8.861 9.016 4,578,503 8.9456 0.17%
2019-08-22 0 11.50 11.48 11.50 11.30 11.58 4,044,800 46,314,310 11.450 8.923 8.908 8.923 8.768 8.985 5,212,863 8.8846 0.00%
2019-08-21 0 11.50 11.50 11.52 11.32 11.66 5,594,805 64,251,237 11.484 8.923 8.923 8.939 8.783 9.047 7,210,481 8.9108 -1.54%
2019-08-20 0 11.68 11.64 11.68 11.40 11.84 14,737,163 171,799,737 11.658 9.063 9.032 9.063 8.846 9.187 18,992,982 9.0454 1.92%
2019-08-19 0 11.46 11.46 11.48 11.16 11.50 4,409,239 50,226,294 11.391 8.892 8.892 8.908 8.659 8.923 5,682,545 8.8387 3.24%
2019-08-16 0 11.10 11.10 11.14 10.82 11.30 7,212,260 80,314,728 11.136 8.613 8.613 8.644 8.396 8.768 9,295,027 8.6406 1.09%
2019-08-15 0 10.98 10.96 10.98 10.56 11.08 5,270,443 57,528,739 10.915 8.520 8.504 8.520 8.194 8.597 6,792,449 8.4695 0.92%
2019-08-14 0 10.88 10.88 10.90 10.88 11.34 6,072,620 67,018,082 11.036 8.442 8.442 8.458 8.442 8.799 7,826,280 8.5632 -1.09%
2019-08-13 0 11.00 11.00 11.02 10.98 11.46 6,516,907 72,604,501 11.141 8.535 8.535 8.551 8.520 8.892 8,398,869 8.6446 -2.48%
2019-08-12 0 11.28 11.28 11.30 11.18 11.40 4,486,235 50,747,177 11.312 8.752 8.752 8.768 8.675 8.846 5,781,776 8.7771 0.00%
2019-08-09 0 11.28 11.28 11.30 11.24 11.50 5,251,209 59,632,735 11.356 8.752 8.752 8.768 8.721 8.923 6,767,661 8.8114 -1.23%
2019-08-08 0 11.42 11.40 11.42 11.06 11.44 9,132,832 103,154,247 11.295 8.861 8.846 8.861 8.582 8.877 11,770,224 8.7640 3.44%
2019-08-07 0 11.04 11.04 11.06 10.88 11.16 9,492,763 104,784,947 11.038 8.566 8.566 8.582 8.442 8.659 12,234,097 8.5650 -0.36%
2019-08-06 0 11.08 11.08 11.12 10.68 11.16 10,762,305 118,239,885 10.986 8.597 8.597 8.628 8.287 8.659 13,870,259 8.5247 -1.60%
2019-08-05 0 11.26 11.26 11.30 11.20 11.48 8,483,641 96,304,720 11.352 8.737 8.737 8.768 8.690 8.908 10,933,559 8.8082 -2.43%
2019-08-02 0 11.54 11.52 11.54 11.34 11.58 8,561,258 98,142,432 11.464 8.954 8.939 8.954 8.799 8.985 11,033,590 8.8949 -2.53%
2019-08-01 0 11.84 11.84 11.86 11.80 12.20 5,617,417 67,228,924 11.968 9.187 9.187 9.202 9.156 9.466 7,239,623 9.2862 -2.95%
2019-07-31 0 12.20 12.20 12.32 12.08 12.42 7,145,184 87,544,937 12.252 9.466 9.466 9.559 9.373 9.637 9,208,581 9.5069 -0.81%
2019-07-30 0 12.30 12.30 12.34 12.08 12.44 4,781,000 58,980,430 12.336 9.544 9.544 9.575 9.373 9.653 6,161,664 9.5722 1.49%
2019-07-29 0 12.12 12.12 12.14 12.02 12.34 7,430,835 90,270,947 12.148 9.404 9.404 9.420 9.327 9.575 9,576,722 9.4261 0.00%
2019-07-26 0 12.12 12.12 12.16 12.12 12.62 10,788,711 132,862,415 12.315 9.404 9.404 9.435 9.404 9.792 13,904,290 9.5555 -3.81%
2019-07-25 0 12.60 12.58 12.60 12.52 12.78 6,011,582 75,793,920 12.608 9.777 9.761 9.777 9.715 9.916 7,747,615 9.7829 0.64%
2019-07-24 0 12.52 12.52 12.58 12.50 12.80 5,122,231 64,704,172 12.632 9.715 9.715 9.761 9.699 9.932 6,601,436 9.8015 -0.32%
2019-07-23 0 12.56 12.54 12.56 12.54 12.84 6,795,600 86,002,567 12.656 9.746 9.730 9.746 9.730 9.963 8,758,043 9.8198 -0.32%
2019-07-22 0 12.60 12.60 12.62 12.60 13.00 6,941,509 88,590,099 12.762 9.777 9.777 9.792 9.777 10.09 8,946,088 9.9027 -2.33%
2019-07-19 0 12.90 12.90 12.92 12.58 13.12 9,547,174 123,359,662 12.921 10.01 10.01 10.02 9.761 10.18 12,304,221 10.026 2.54%
2019-07-18 0 12.58 12.56 12.58 12.32 12.88 7,299,000 92,536,146 12.678 9.761 9.746 9.761 9.559 9.994 9,406,816 9.8371 -2.33%
2019-07-17 0 12.88 12.86 12.88 12.36 12.94 11,120,101 141,823,727 12.754 9.994 9.978 9.994 9.590 10.04 14,331,380 9.8960 2.22%
2019-07-16 0 12.60 12.60 12.62 12.20 12.64 8,818,664 109,906,117 12.463 9.777 9.777 9.792 9.466 9.808 11,365,330 9.6703 1.45%
2019-07-15 0 12.42 12.40 12.42 12.06 12.48 7,478,000 91,994,305 12.302 9.637 9.621 9.637 9.358 9.684 9,637,508 9.5454 1.31%
2019-07-12 0 12.26 12.26 12.30 12.08 12.38 6,831,941 83,548,413 12.229 9.513 9.513 9.544 9.373 9.606 8,804,879 9.4889 0.99%
2019-07-11 0 12.14 12.12 12.14 12.12 12.54 6,981,511 85,661,145 12.270 9.420 9.404 9.420 9.404 9.730 8,997,642 9.5204 -2.25%
2019-07-10 0 12.42 12.40 12.42 12.36 12.60 6,077,571 75,642,004 12.446 9.637 9.621 9.637 9.590 9.777 7,832,661 9.6573 1.14%
2019-07-09 0 12.28 12.28 12.30 12.24 12.50 4,822,171 59,456,943 12.330 9.528 9.528 9.544 9.497 9.699 6,214,724 9.5671 -0.16%
2019-07-08 0 12.30 12.30 12.32 12.12 12.76 8,021,172 98,710,503 12.306 9.544 9.544 9.559 9.404 9.901 10,337,538 9.5487 -2.09%
2019-07-05 0 12.88 12.86 12.88 12.82 13.30 5,068,623 65,739,396 12.970 9.747 9.732 9.747 9.702 10.07 6,697,710 9.8152 -1.83%
2019-07-04 0 13.12 13.10 13.12 13.08 13.30 3,413,007 44,986,790 13.181 9.929 9.914 9.929 9.899 10.07 4,509,969 9.9750 0.31%
2019-07-03 0 13.08 13.08 13.10 13.04 13.32 8,067,438 105,849,300 13.121 9.899 9.899 9.914 9.868 10.08 10,660,363 9.9292 -1.65%
2019-07-02 0 13.30 13.28 13.30 13.26 13.58 11,194,275 149,325,431 13.339 10.07 10.05 10.07 10.03 10.28 14,792,185 10.095 0.76%
2019-06-28 0 13.20 13.18 13.20 12.86 13.38 7,548,106 99,625,910 13.199 9.989 9.974 9.989 9.732 10.13 9,974,114 9.9884 1.85%
2019-06-27 0 12.96 12.94 12.96 12.76 13.18 7,317,965 95,020,084 12.984 9.808 9.793 9.808 9.656 9.974 9,670,004 9.8263 -0.46%
2019-06-26 0 13.02 13.00 13.02 12.50 13.06 7,890,464 101,452,153 12.858 9.853 9.838 9.853 9.460 9.883 10,426,508 9.7302 1.40%
2019-06-25 0 12.84 12.82 12.84 12.74 13.14 11,144,223 143,532,231 12.880 9.717 9.702 9.717 9.641 9.944 14,726,046 9.7468 -2.13%
2019-06-24 0 13.12 13.12 13.14 13.04 13.28 6,292,647 82,741,571 13.149 9.929 9.929 9.944 9.868 10.05 8,315,143 9.9507 0.15%
2019-06-21 0 13.10 13.08 13.10 13.04 13.68 16,354,744 215,310,176 13.165 9.914 9.899 9.914 9.868 10.35 21,611,260 9.9629 -1.21%
2019-06-20 0 13.26 13.26 13.28 13.02 13.50 8,367,289 111,149,609 13.284 10.03 10.03 10.05 9.853 10.22 11,056,588 10.053 -0.15%
2019-06-19 0 13.28 13.20 13.28 13.08 13.34 12,563,928 166,208,425 13.229 10.05 9.989 10.05 9.899 10.10 16,602,053 10.011 4.08%
2019-06-18 0 12.76 12.74 12.76 12.68 13.06 5,757,578 73,584,663 12.780 9.656 9.641 9.656 9.596 9.883 7,608,099 9.6719 -1.39%
2019-06-17 0 12.94 12.94 12.96 12.80 13.10 8,798,583 114,471,117 13.010 9.793 9.793 9.808 9.687 9.914 11,626,502 9.8457 -0.46%
2019-06-14 0 13.00 12.98 13.00 12.52 13.10 15,106,290 194,819,385 12.897 9.838 9.823 9.838 9.475 9.914 19,961,546 9.7597 0.78%
2019-06-13 0 12.90 12.90 12.94 12.32 13.10 9,647,863 123,540,789 12.805 9.762 9.762 9.793 9.323 9.914 12,748,746 9.6904 -1.53%
2019-06-12 0 13.10 13.10 13.12 12.84 13.46 13,065,894 172,464,483 13.200 9.914 9.914 9.929 9.717 10.19 17,265,354 9.9891 -0.91%
2019-06-11 0 13.22 13.22 13.26 12.32 13.38 13,229,215 172,814,342 13.063 10.00 10.00 10.03 9.323 10.13 17,481,167 9.8857 6.61%
2019-06-10 0 12.40 12.38 12.40 11.80 12.48 7,955,971 97,919,621 12.308 9.384 9.369 9.384 8.930 9.444 10,513,070 9.3141 5.08%
2019-06-06 0 11.80 11.80 11.82 11.42 11.88 7,249,000 85,282,530 11.765 8.930 8.930 8.945 8.642 8.990 9,578,874 8.9032 0.34%
2019-06-05 0 11.76 11.76 11.78 11.60 11.90 14,578,740 171,256,433 11.747 8.900 8.900 8.915 8.779 9.006 19,264,438 8.8898 1.55%
2019-06-04 0 11.58 11.56 11.58 11.50 12.00 24,564,208 287,220,696 11.693 8.763 8.748 8.763 8.703 9.081 32,459,297 8.8486 -2.85%
2019-06-03 0 11.92 11.88 11.92 11.58 11.98 6,962,400 82,088,352 11.790 9.021 8.990 9.021 8.763 9.066 9,200,159 8.9225 0.00%
2019-05-31 0 11.92 11.86 11.92 11.70 11.94 8,078,690 95,755,894 11.853 9.021 8.975 9.021 8.854 9.036 10,675,231 8.9699 0.17%
2019-05-30 0 11.90 11.90 11.94 11.68 12.04 11,209,000 132,556,890 11.826 9.006 9.006 9.036 8.839 9.112 14,811,642 8.9495 0.85%
2019-05-29 0 11.80 11.80 11.82 11.42 11.88 17,739,123 208,156,318 11.734 8.930 8.930 8.945 8.642 8.990 23,440,587 8.8802 0.34%
2019-05-28 0 11.76 11.74 11.76 11.46 11.86 13,267,631 155,922,134 11.752 8.900 8.884 8.900 8.673 8.975 17,531,930 8.8936 2.62%
2019-05-27 0 11.46 11.46 11.48 11.46 12.02 9,732,000 113,409,314 11.653 8.673 8.673 8.688 8.673 9.096 12,859,925 8.8188 0.35%
2019-05-24 0 11.42 11.42 11.46 11.24 11.62 10,280,488 117,556,812 11.435 8.642 8.642 8.673 8.506 8.794 13,584,701 8.6536 2.15%
2019-05-23 0 11.18 11.18 11.22 11.18 11.66 8,664,240 98,117,202 11.324 8.461 8.461 8.491 8.461 8.824 11,448,981 8.5700 -4.44%
2019-05-22 0 11.70 11.70 11.72 11.60 11.98 10,025,731 118,186,204 11.788 8.854 8.854 8.869 8.779 9.066 13,248,063 8.9210 1.74%
2019-05-21 0 11.50 11.50 11.52 11.16 11.72 10,202,129 117,657,204 11.533 8.703 8.703 8.718 8.446 8.869 13,481,157 8.7275 1.23%
2019-05-20 0 11.36 11.36 11.38 11.24 11.72 6,665,117 76,741,408 11.514 8.597 8.597 8.612 8.506 8.869 8,807,327 8.7134 -2.91%
2019-05-17 0 11.70 11.68 11.70 11.66 12.34 12,049,448 145,086,582 12.041 8.854 8.839 8.854 8.824 9.339 15,922,216 9.1122 -3.62%
2019-05-16 0 12.14 12.14 12.18 12.12 12.40 5,498,235 67,267,558 12.234 9.187 9.187 9.217 9.172 9.384 7,265,402 9.2586 -1.46%
2019-05-15 0 12.32 12.32 12.36 12.06 12.44 10,820,118 133,169,206 12.308 9.323 9.323 9.354 9.127 9.414 14,297,771 9.3140 1.32%
2019-05-14 0 12.16 12.16 12.20 12.10 12.56 13,099,705 160,793,317 12.275 9.202 9.202 9.233 9.157 9.505 17,310,032 9.2890 -4.55%
2019-05-10 0 12.74 12.74 12.78 12.20 12.88 12,368,227 156,395,968 12.645 9.641 9.641 9.672 9.233 9.747 16,343,452 9.5693 4.94%
2019-05-09 0 12.14 12.10 12.14 11.82 12.42 14,680,340 177,483,431 12.090 9.187 9.157 9.187 8.945 9.399 19,398,693 9.1492 -1.62%
2019-05-08 0 12.34 12.34 12.36 12.34 12.82 10,265,874 128,516,538 12.519 9.339 9.339 9.354 9.339 9.702 13,565,390 9.4739 -3.14%
2019-05-07 0 12.74 12.72 12.74 12.50 12.94 13,780,497 175,434,839 12.731 9.641 9.626 9.641 9.460 9.793 18,209,634 9.6342 0.16%
2019-05-06 0 12.72 12.68 12.72 12.18 12.80 15,629,402 194,915,660 12.471 9.626 9.596 9.626 9.217 9.687 20,652,789 9.4377 -2.30%
2019-05-03 0 13.02 13.02 13.06 12.88 13.22 10,573,647 138,030,308 13.054 9.853 9.853 9.883 9.747 10.00 13,972,083 9.8790 0.15%
2019-05-02 0 13.00 12.98 13.00 12.80 13.78 14,074,543 183,250,409 13.020 9.838 9.823 9.838 9.687 10.43 18,598,189 9.8531 1.40%
2019-04-30 0 12.82 12.82 12.84 12.78 13.36 17,244,950 224,288,811 13.006 9.702 9.702 9.717 9.672 10.11 22,787,584 9.8426 -2.88%
2019-04-29 0 13.20 13.18 13.20 12.76 13.40 26,607,492 351,279,409 13.202 9.989 9.974 9.989 9.656 10.14 35,159,305 9.9911 2.33%
2019-04-26 0 12.90 12.88 12.90 12.78 13.02 16,318,234 210,521,212 12.901 9.762 9.747 9.762 9.672 9.853 21,563,016 9.7631 0.00%
2019-04-25 0 12.90 12.86 12.90 12.78 13.64 17,160,635 225,513,886 13.141 9.762 9.732 9.762 9.672 10.32 22,676,170 9.9450 -5.15%
2019-04-24 0 13.60 13.58 13.60 13.56 14.02 12,562,049 171,993,057 13.691 10.29 10.28 10.29 10.26 10.61 16,599,570 10.361 0.44%
2019-04-23 0 13.54 13.52 13.54 13.44 14.10 15,470,120 212,138,032 13.713 10.25 10.23 10.25 10.17 10.67 20,442,313 10.377 -5.45%
2019-04-18 0 14.32 14.20 14.32 14.10 14.78 11,891,198 170,725,170 14.357 10.84 10.75 10.84 10.67 11.19 15,713,103 10.865 -1.24%
2019-04-17 0 14.50 14.48 14.50 13.88 14.70 11,875,137 171,047,428 14.404 10.97 10.96 10.97 10.50 11.12 15,691,880 10.900 4.02%
2019-04-16 0 13.94 13.94 13.98 13.80 14.10 13,127,779 182,855,178 13.929 10.55 10.55 10.58 10.44 10.67 17,347,129 10.541 -0.14%
2019-04-15 0 13.96 13.92 13.96 13.86 14.58 13,466,739 190,344,121 14.134 10.56 10.53 10.56 10.49 11.03 17,795,033 10.696 -0.85%
2019-04-12 0 14.08 14.08 14.10 13.80 14.38 12,713,280 179,053,038 14.084 10.66 10.66 10.67 10.44 10.88 16,799,407 10.658 -0.28%
2019-04-11 0 14.12 14.10 14.12 14.00 15.00 13,303,878 190,866,596 14.347 10.69 10.67 10.69 10.59 11.35 17,579,827 10.857 -5.23%
2019-04-10 0 14.90 14.88 14.90 14.32 15.02 17,738,234 263,686,895 14.865 11.28 11.26 11.28 10.84 11.37 23,439,413 11.250 1.36%
2019-04-09 0 14.70 14.68 14.70 14.54 14.98 16,606,386 243,886,745 14.686 11.12 11.11 11.12 11.00 11.34 21,943,782 11.114 -1.61%
2019-04-08 0 14.94 14.94 15.00 14.00 15.10 19,429,083 286,486,077 14.745 11.31 11.31 11.35 10.59 11.43 25,673,711 11.159 7.64%
2019-04-04 0 13.88 13.82 13.88 13.60 14.14 16,963,055 235,399,908 13.877 10.50 10.46 10.50 10.29 10.70 22,415,086 10.502 1.46%
2019-04-03 0 13.68 13.68 13.70 13.40 13.80 14,880,261 202,700,892 13.622 10.35 10.35 10.37 10.14 10.44 19,662,869 10.309 -0.44%
2019-04-02 0 13.74 13.72 13.74 12.88 13.84 17,349,086 233,448,707 13.456 10.40 10.38 10.40 9.747 10.47 22,925,190 10.183 7.01%
2019-04-01 0 12.84 12.82 12.84 12.62 12.92 8,428,113 107,586,233 12.765 9.717 9.702 9.717 9.550 9.777 11,136,961 9.6603 2.39%
2019-03-29 0 12.54 12.48 12.54 12.12 12.70 15,848,995 196,722,424 12.412 9.490 9.444 9.490 9.172 9.611 20,942,961 9.3932 1.46%
2019-03-28 0 12.36 12.36 12.38 12.18 12.54 8,418,531 104,018,554 12.356 9.354 9.354 9.369 9.217 9.490 11,124,299 9.3506 -1.12%
2019-03-27 0 12.50 12.50 12.54 12.08 12.66 9,669,705 120,817,878 12.494 9.460 9.460 9.490 9.142 9.581 12,777,608 9.4554 1.96%
2019-03-26 0 12.26 12.26 12.28 11.98 12.68 18,537,037 227,932,428 12.296 9.278 9.278 9.293 9.066 9.596 24,494,956 9.3053 1.83%
2019-03-25 0 12.04 12.02 12.04 11.68 12.20 10,642,000 127,831,829 12.012 9.112 9.096 9.112 8.839 9.233 14,062,405 9.0903 -2.11%
2019-03-22 0 12.30 12.26 12.30 12.08 12.80 6,212,770 76,297,667 12.281 9.308 9.278 9.308 9.142 9.687 8,209,593 9.2937 -1.13%
2019-03-21 0 12.44 12.44 12.46 12.28 12.68 15,156,430 188,680,573 12.449 9.414 9.414 9.429 9.293 9.596 20,027,801 9.4209 0.32%
2019-03-20 0 12.40 12.40 12.48 11.92 12.80 19,058,469 238,788,911 12.529 9.384 9.384 9.444 9.021 9.687 25,183,979 9.4818 2.48%
2019-03-19 0 12.10 12.10 12.12 11.58 12.18 14,593,450 174,488,324 11.957 9.157 9.157 9.172 8.763 9.217 19,283,876 9.0484 0.50%
2019-03-18 0 12.04 12.02 12.04 11.34 12.18 18,172,400 215,867,560 11.879 9.112 9.096 9.112 8.582 9.217 24,013,122 8.9896 7.50%
2019-03-15 0 11.20 11.20 11.24 10.86 11.50 18,791,879 211,361,600 11.247 8.476 8.476 8.506 8.219 8.703 24,831,706 8.5118 2.38%
2019-03-14 0 10.94 10.94 10.98 10.94 11.40 11,897,482 132,017,405 11.096 8.279 8.279 8.309 8.279 8.627 15,721,407 8.3973 -1.62%
2019-03-13 0 11.12 11.12 11.16 11.04 11.52 7,367,712 83,038,336 11.271 8.415 8.415 8.446 8.355 8.718 9,735,740 8.5292 -4.30%
2019-03-12 0 11.62 11.58 11.62 11.36 11.70 8,408,402 96,739,886 11.505 8.794 8.763 8.794 8.597 8.854 11,110,915 8.7067 3.01%
2019-03-11 0 11.28 11.28 11.30 11.16 11.62 7,195,177 82,221,136 11.427 8.536 8.536 8.551 8.446 8.794 9,507,752 8.6478 1.26%
2019-03-08 0 11.14 11.14 11.16 11.12 11.60 12,191,885 138,355,604 11.348 8.430 8.430 8.446 8.415 8.779 16,110,433 8.5880 -4.79%
2019-03-07 0 11.70 11.70 11.72 11.58 11.86 5,616,393 65,853,403 11.725 8.854 8.854 8.869 8.763 8.975 7,421,537 8.8733 -0.85%
2019-03-06 0 11.80 11.78 11.80 11.68 12.00 8,188,507 96,747,982 11.815 8.930 8.915 8.930 8.839 9.081 10,820,344 8.9413 -1.34%
2019-03-05 0 11.96 11.96 11.98 11.66 12.30 15,051,641 181,043,933 12.028 9.051 9.051 9.066 8.824 9.308 19,889,332 9.1026 -1.97%
2019-03-04 0 12.20 12.14 12.20 11.30 12.20 24,541,280 292,811,602 11.931 9.233 9.187 9.233 8.551 9.233 32,429,000 9.0293 7.96%
2019-03-01 0 11.30 11.30 11.32 11.00 11.38 9,598,675 108,150,942 11.267 8.551 8.551 8.567 8.324 8.612 12,683,749 8.5267 3.67%
2019-02-28 0 10.90 10.90 10.92 10.86 11.16 13,073,310 143,086,933 10.945 8.249 8.249 8.264 8.219 8.446 17,275,153 8.2828 -1.98%
2019-02-27 0 11.12 11.08 11.12 11.00 11.50 10,322,593 115,818,481 11.220 8.415 8.385 8.415 8.324 8.703 13,640,339 8.4909 -2.11%
2019-02-26 0 11.36 11.34 11.36 10.94 11.40 13,364,068 149,801,322 11.209 8.597 8.582 8.597 8.279 8.627 17,659,363 8.4828 1.25%
2019-02-25 0 11.22 11.22 11.24 11.00 11.46 29,720,869 335,349,819 11.283 8.491 8.491 8.506 8.324 8.673 39,273,341 8.5389 1.26%
2019-02-22 0 11.08 11.08 11.10 10.80 11.12 9,917,275 108,856,338 10.976 8.385 8.385 8.400 8.173 8.415 13,104,749 8.3066 -0.36%
2019-02-21 0 11.12 11.10 11.12 10.88 11.20 10,932,167 120,998,173 11.068 8.415 8.400 8.415 8.234 8.476 14,445,833 8.3760 0.91%
2019-02-20 0 11.02 11.00 11.02 10.88 11.24 13,965,054 153,970,470 11.025 8.340 8.324 8.340 8.234 8.506 18,453,509 8.3437 -0.18%
2019-02-19 0 11.04 11.00 11.04 10.96 11.42 7,499,264 83,468,311 11.130 8.355 8.324 8.355 8.294 8.642 9,909,574 8.4230 -0.72%
2019-02-18 0 11.12 11.12 11.14 10.50 11.34 16,210,461 178,616,714 11.019 8.415 8.415 8.430 7.946 8.582 21,420,604 8.3385 7.13%
2019-02-15 0 10.38 10.38 10.40 10.34 10.96 20,695,255 218,344,015 10.550 7.855 7.855 7.870 7.825 8.294 27,346,839 7.9843 -5.64%
2019-02-14 0 11.00 10.98 11.00 10.86 11.20 11,386,654 125,066,330 10.984 8.324 8.309 8.324 8.219 8.476 15,046,395 8.3120 -0.90%
2019-02-13 0 11.10 11.10 11.12 10.92 11.16 10,577,906 116,851,553 11.047 8.400 8.400 8.415 8.264 8.446 13,977,711 8.3598 0.54%
2019-02-12 0 11.04 11.00 11.04 10.68 11.12 17,073,005 186,430,415 10.920 8.355 8.324 8.355 8.082 8.415 22,560,375 8.2636 3.18%
2019-02-11 0 10.70 10.70 10.72 10.58 11.00 18,345,930 196,097,919 10.689 8.097 8.097 8.113 8.007 8.324 24,242,426 8.0890 -2.73%
2019-02-08 0 11.00 10.96 11.00 10.86 11.02 20,842,560 229,077,976 10.991 8.324 8.294 8.324 8.219 8.340 27,541,488 8.3176 -1.79%
2019-02-04 0 11.20 11.16 11.20 10.62 11.20 5,151,982 56,932,461 11.051 8.476 8.446 8.476 8.037 8.476 6,807,861 8.3628 4.28%
2019-02-01 0 10.74 10.72 10.74 10.50 10.76 15,293,355 163,005,108 10.659 8.128 8.113 8.128 7.946 8.143 20,208,734 8.0661 2.29%
2019-01-31 0 10.50 10.46 10.50 10.30 10.54 12,174,697 127,360,512 10.461 7.946 7.916 7.946 7.795 7.976 16,087,720 7.9166 0.96%
2019-01-30 0 10.40 10.38 10.40 10.10 10.44 16,499,676 171,088,172 10.369 7.870 7.855 7.870 7.643 7.901 21,802,774 7.8471 -0.57%
2019-01-29 0 10.46 10.44 10.46 9.940 10.48 15,792,265 161,906,933 10.252 7.916 7.901 7.916 7.522 7.931 20,867,997 7.7586 2.55%
2019-01-28 0 10.20 10.16 10.20 10.10 10.40 8,785,892 89,396,165 10.175 7.719 7.689 7.719 7.643 7.870 11,609,732 7.7001 0.00%
2019-01-25 0 10.20 10.18 10.20 9.650 10.24 13,926,274 140,289,241 10.074 7.719 7.704 7.719 7.303 7.749 18,402,265 7.6235 4.40%
2019-01-24 0 9.770 9.760 9.770 9.580 9.780 10,817,708 105,144,182 9.7196 7.394 7.386 7.394 7.250 7.401 14,294,587 7.3555 1.24%
2019-01-23 0 9.650 9.640 9.650 9.530 9.780 13,988,511 134,879,593 9.6422 7.303 7.295 7.303 7.212 7.401 18,484,505 7.2969 0.00%
2019-01-22 0 9.650 9.640 9.650 9.490 9.670 11,240,000 107,860,990 9.5962 7.303 7.295 7.303 7.182 7.318 14,852,606 7.2621 0.52%
2019-01-21 0 9.600 9.580 9.600 9.430 9.630 8,845,271 84,622,080 9.5669 7.265 7.250 7.265 7.136 7.288 11,688,196 7.2400 1.59%
2019-01-18 0 9.450 9.430 9.450 9.180 9.460 7,080,030 66,642,005 9.4127 7.151 7.136 7.151 6.947 7.159 9,355,596 7.1232 0.21%
2019-01-17 0 9.430 9.420 9.430 9.320 9.580 15,014,569 141,610,053 9.4315 7.136 7.129 7.136 7.053 7.250 19,840,345 7.1375 1.84%
2019-01-16 0 9.260 9.250 9.260 9.120 9.340 5,948,475 55,003,753 9.2467 7.008 7.000 7.008 6.902 7.068 7,860,352 6.9976 -0.86%
2019-01-15 0 9.340 9.310 9.340 9.050 9.430 7,030,202 65,656,460 9.3392 7.068 7.046 7.068 6.849 7.136 9,289,753 7.0676 1.52%
2019-01-14 0 9.200 9.190 9.200 9.100 9.310 10,982,000 101,019,400 9.1986 6.962 6.955 6.962 6.887 7.046 14,511,683 6.9612 2.00%
2019-01-11 0 9.020 8.990 9.020 8.890 9.090 5,537,578 49,847,225 9.0016 6.826 6.803 6.826 6.728 6.879 7,317,390 6.8122 0.67%
2019-01-10 0 8.960 8.960 8.970 8.630 8.980 9,812,200 87,220,237 8.8890 6.781 6.781 6.788 6.531 6.796 12,965,902 6.7269 1.59%
2019-01-09 0 8.820 8.810 8.820 8.600 8.980 10,579,464 93,716,524 8.8583 6.675 6.667 6.675 6.508 6.796 13,979,770 6.7037 1.50%
2019-01-08 0 8.690 8.690 8.700 8.610 8.830 7,190,822 62,430,505 8.6820 6.576 6.576 6.584 6.516 6.682 9,501,997 6.5703 0.00%
2019-01-07 0 8.690 8.670 8.690 8.550 8.830 5,002,768 43,297,605 8.6547 6.576 6.561 6.576 6.470 6.682 6,610,689 6.5496 0.00%
2019-01-04 0 8.690 8.680 8.690 8.380 8.750 11,544,220 98,781,435 8.5568 6.576 6.569 6.576 6.342 6.622 15,254,604 6.4755 2.00%
2019-01-03 0 8.520 8.500 8.520 8.490 8.770 10,998,000 93,981,376 8.5453 6.448 6.433 6.448 6.425 6.637 14,532,826 6.4668 -2.41%
2019-01-02 0 8.730 8.720 8.730 8.630 9.000 6,587,779 57,324,075 8.7016 6.607 6.599 6.607 6.531 6.811 8,705,132 6.5851 -2.46%
2018-12-31 0 8.950 8.950 8.960 8.670 8.960 7,227,816 64,156,562 8.8763 6.773 6.773 6.781 6.561 6.781 9,550,881 6.7173 2.52%
2018-12-28 0 8.730 8.720 8.730 8.660 8.800 5,726,528 49,979,691 8.7277 6.607 6.599 6.607 6.554 6.660 7,567,070 6.6049 -0.46%
2018-12-27 0 8.770 8.760 8.770 8.480 8.880 8,704,143 76,226,756 8.7575 6.637 6.629 6.637 6.417 6.720 11,501,709 6.6274 2.57%
2018-12-24 0 8.550 8.550 8.560 8.450 8.600 1,352,896 11,525,228 8.5189 6.470 6.470 6.478 6.395 6.508 1,787,725 6.4469 -0.35%
2018-12-21 0 8.580 8.580 8.610 8.500 8.680 7,536,390 64,695,343 8.5844 6.493 6.493 6.516 6.433 6.569 9,958,633 6.4964 -0.46%
2018-12-20 0 8.620 8.610 8.620 8.560 8.800 6,262,255 54,107,591 8.6403 6.523 6.516 6.523 6.478 6.660 8,274,983 6.5387 -2.38%
2018-12-19 0 8.830 8.820 8.830 8.710 8.930 5,201,797 45,827,210 8.8099 6.682 6.675 6.682 6.591 6.758 6,873,687 6.6670 -0.45%
2018-12-18 0 8.870 8.850 8.870 8.680 8.970 14,674,968 129,351,978 8.8145 6.713 6.697 6.713 6.569 6.788 19,391,594 6.6705 0.91%
2018-12-17 0 8.790 8.780 8.790 8.540 8.880 5,231,145 45,914,869 8.7772 6.652 6.644 6.652 6.463 6.720 6,912,468 6.6423 0.92%
2018-12-14 0 8.710 8.700 8.710 8.500 8.780 7,396,598 64,415,654 8.7088 6.591 6.584 6.591 6.433 6.644 9,773,911 6.5906 -0.91%
2018-12-13 0 8.790 8.780 8.790 8.430 8.820 11,240,237 97,416,054 8.6667 6.652 6.644 6.652 6.380 6.675 14,852,919 6.5587 5.14%
2018-12-12 0 8.360 8.330 8.360 8.260 8.440 8,415,191 70,188,396 8.3407 6.327 6.304 6.327 6.251 6.387 11,119,886 6.3120 1.33%
2018-12-11 0 8.250 8.250 8.270 8.200 8.430 5,902,551 48,837,154 8.2739 6.243 6.243 6.258 6.206 6.380 7,799,668 6.2614 -1.43%
2018-12-10 0 8.370 8.370 8.380 8.200 8.530 9,447,005 78,797,492 8.3410 6.334 6.334 6.342 6.206 6.455 12,483,331 6.3122 -1.65%
2018-12-07 0 8.510 8.500 8.510 8.470 8.620 7,887,845 67,412,587 8.5464 6.440 6.433 6.440 6.410 6.523 10,423,047 6.4676 0.00%
2018-12-06 0 8.510 8.510 8.520 8.470 8.600 12,412,312 105,658,624 8.5124 6.440 6.440 6.448 6.410 6.508 16,401,706 6.4419 -1.05%
2018-12-05 0 8.600 8.600 8.610 8.590 8.840 5,533,721 48,015,960 8.6770 6.508 6.508 6.516 6.501 6.690 7,312,293 6.5665 -3.48%
2018-12-04 0 8.910 8.900 8.910 8.730 9.000 12,212,882 108,415,576 8.8771 6.743 6.735 6.743 6.607 6.811 16,138,178 6.7180 -0.11%
2018-12-03 0 8.920 8.910 8.920 8.480 8.920 19,173,188 168,334,175 8.7797 6.750 6.743 6.750 6.417 6.750 25,335,570 6.6442 6.19%
2018-11-30 0 8.400 8.390 8.400 8.280 8.530 11,377,521 95,705,314 8.4118 6.357 6.349 6.357 6.266 6.455 15,034,327 6.3658 -1.64%
2018-11-29 0 8.540 8.530 8.540 8.390 8.600 10,083,929 85,799,270 8.5085 6.463 6.455 6.463 6.349 6.508 13,324,966 6.4390 1.91%
2018-11-28 0 8.380 8.380 8.390 8.320 8.500 7,788,976 65,242,125 8.3762 6.342 6.342 6.349 6.296 6.433 10,292,401 6.3389 0.00%
2018-11-27 0 8.380 8.370 8.380 8.280 8.460 9,582,488 80,089,373 8.3579 6.342 6.334 6.342 6.266 6.402 12,662,359 6.3250 -0.71%
2018-11-26 0 8.440 8.440 8.450 8.200 8.440 8,253,884 69,057,277 8.3666 6.387 6.387 6.395 6.206 6.387 10,906,734 6.3316 1.69%
2018-11-23 0 8.300 8.280 8.300 8.260 8.420 3,551,704 29,473,935 8.2985 6.281 6.266 6.281 6.251 6.372 4,693,244 6.2801 -2.35%
2018-11-22 0 8.500 8.500 8.510 8.290 8.540 6,059,817 51,085,548 8.4302 6.433 6.433 6.440 6.274 6.463 8,007,480 6.3797 2.16%
2018-11-21 0 8.320 8.320 8.330 8.200 8.370 7,387,591 61,231,748 8.2885 6.296 6.296 6.304 6.206 6.334 9,762,009 6.2725 -0.83%
2018-11-20 0 8.390 8.380 8.390 8.280 8.570 9,185,173 77,451,800 8.4323 6.349 6.342 6.349 6.266 6.486 12,137,345 6.3813 -3.34%
2018-11-19 0 8.680 8.650 8.680 8.410 8.680 11,428,747 98,042,248 8.5786 6.569 6.546 6.569 6.364 6.569 15,102,017 6.4920 2.97%
2018-11-16 0 8.430 8.410 8.430 8.260 8.480 4,194,009 35,262,058 8.4077 6.380 6.364 6.380 6.251 6.417 5,541,990 6.3627 1.57%
2018-11-15 0 8.300 8.270 8.300 8.110 8.360 6,957,900 57,181,525 8.2182 6.281 6.258 6.281 6.137 6.327 9,194,212 6.2193 1.47%
2018-11-14 0 8.180 8.170 8.180 8.130 8.280 6,462,315 53,007,560 8.2026 6.190 6.183 6.190 6.153 6.266 8,539,343 6.2075 0.00%
2018-11-13 0 8.180 8.180 8.190 7.960 8.200 8,024,012 65,028,011 8.1042 6.190 6.190 6.198 6.024 6.206 10,602,979 6.1330 -0.49%
2018-11-12 0 8.220 8.210 8.220 8.050 8.340 5,932,000 48,927,783 8.2481 6.221 6.213 6.221 6.092 6.311 7,838,582 6.2419 -0.36%
2018-11-09 0 8.250 8.220 8.250 8.140 8.310 8,587,561 70,586,252 8.2196 6.243 6.221 6.243 6.160 6.289 11,347,656 6.2203 -0.72%
2018-11-08 0 8.310 8.310 8.340 8.260 8.590 7,492,866 62,678,799 8.3651 6.289 6.289 6.311 6.251 6.501 9,901,120 6.3305 -0.84%
2018-11-07 0 8.380 8.370 8.380 8.260 8.550 10,721,927 89,682,730 8.3644 6.342 6.334 6.342 6.251 6.470 14,168,021 6.3299 -0.95%
2018-11-06 0 8.460 8.450 8.460 8.270 8.530 14,104,000 118,301,180 8.3878 6.402 6.395 6.402 6.258 6.455 18,637,113 6.3476 1.93%
2018-11-05 0 8.300 8.270 8.300 8.200 8.520 8,772,927 72,891,892 8.3087 6.281 6.258 6.281 6.206 6.448 11,592,600 6.2878 -1.43%
2018-11-02 0 8.420 8.410 8.420 8.250 8.530 20,075,419 168,199,486 8.3784 6.372 6.364 6.372 6.243 6.455 26,527,783 6.3405 4.99%
2018-11-01 0 8.020 8.020 8.030 7.810 8.190 22,107,736 178,458,204 8.0722 6.069 6.069 6.077 5.910 6.198 29,213,300 6.1088 3.48%
2018-10-31 0 7.750 7.740 7.750 7.510 7.800 12,064,662 93,048,453 7.7125 5.865 5.857 5.865 5.683 5.903 15,942,319 5.8366 0.39%
2018-10-30 0 7.720 7.720 7.730 7.700 7.870 13,164,000 102,137,642 7.7589 5.842 5.842 5.850 5.827 5.956 17,394,991 5.8717 -0.64%
2018-10-29 0 7.770 7.770 7.780 7.760 8.230 10,139,564 80,118,483 7.9016 5.880 5.880 5.888 5.873 6.228 13,398,483 5.9797 -4.07%
2018-10-26 0 8.100 8.100 8.110 8.030 8.310 13,465,000 109,279,225 8.1158 6.130 6.130 6.137 6.077 6.289 17,792,735 6.1418 0.37%
2018-10-25 0 8.070 8.060 8.070 7.880 8.160 10,246,231 81,945,341 7.9976 6.107 6.100 6.107 5.963 6.175 13,539,433 6.0523 0.25%
2018-10-24 0 8.050 8.050 8.060 8.040 8.400 11,762,967 96,114,112 8.1709 6.092 6.092 6.100 6.084 6.357 15,543,658 6.1835 -3.01%
2018-10-23 0 8.300 8.300 8.310 8.240 8.700 15,785,648 131,297,956 8.3176 6.281 6.281 6.289 6.236 6.584 20,859,253 6.2945 -3.94%
2018-10-22 0 8.640 8.630 8.640 8.200 8.670 9,422,468 80,249,649 8.5168 6.538 6.531 6.538 6.206 6.561 12,450,908 6.4453 5.62%
2018-10-19 0 8.180 8.180 8.190 7.850 8.300 20,711,634 168,677,844 8.1441 6.190 6.190 6.198 5.941 6.281 27,368,482 6.1632 1.11%
2018-10-18 0 8.090 8.090 8.110 8.030 8.280 10,378,985 84,260,542 8.1184 6.122 6.122 6.137 6.077 6.266 13,714,855 6.1437 0.75%
2018-10-16 0 8.030 8.020 8.030 7.940 8.570 18,538,305 150,867,189 8.1381 6.077 6.069 6.077 6.009 6.486 24,496,631 6.1587 -5.31%
2018-10-15 0 8.480 8.470 8.480 8.410 8.750 6,688,077 56,950,003 8.5152 6.417 6.410 6.417 6.364 6.622 8,837,667 6.4440 -1.40%
2018-10-12 0 8.600 8.600 8.610 8.160 8.780 19,547,844 164,780,702 8.4296 6.508 6.508 6.516 6.175 6.644 25,830,643 6.3793 3.86%
2018-10-11 0 8.280 8.280 8.300 8.250 8.840 30,633,571 258,345,656 8.4334 6.266 6.266 6.281 6.243 6.690 40,479,391 6.3822 -8.61%
2018-10-10 0 9.060 9.060 9.070 9.060 9.350 6,900,850 63,432,799 9.1920 6.856 6.856 6.864 6.856 7.076 9,118,826 6.9562 -1.20%
2018-10-09 0 9.170 9.170 9.180 9.110 9.330 11,939,698 110,196,802 9.2294 6.940 6.940 6.947 6.894 7.061 15,777,191 6.9846 0.11%
2018-10-08 0 9.160 9.160 9.190 9.120 9.460 11,821,600 109,691,867 9.2789 6.932 6.932 6.955 6.902 7.159 15,621,136 7.0220 0.44%
2018-10-05 0 9.120 9.120 9.130 8.930 9.250 12,236,577 111,196,129 9.0872 6.902 6.902 6.909 6.758 7.000 16,169,489 6.8769 0.33%
2018-10-04 0 9.090 9.070 9.090 9.060 9.550 10,940,958 100,507,042 9.1863 6.879 6.864 6.879 6.856 7.227 14,457,450 6.9519 -3.30%
2018-10-03 0 9.400 9.400 9.410 9.390 9.630 5,550,810 52,619,362 9.4796 7.114 7.114 7.121 7.106 7.288 7,334,875 7.1739 -0.32%
2018-10-02 0 9.430 9.430 9.440 9.240 9.640 9,395,073 88,424,387 9.4118 7.136 7.136 7.144 6.993 7.295 12,414,708 7.1226 -2.78%
2018-09-28 0 9.700 9.690 9.700 9.420 9.850 10,195,860 99,079,462 9.7176 7.341 7.333 7.341 7.129 7.454 13,472,873 7.3540 2.65%
2018-09-27 0 9.450 9.440 9.450 9.410 9.720 13,499,392 128,789,897 9.5404 7.151 7.144 7.151 7.121 7.356 17,838,181 7.2199 -2.98%
2018-09-26 0 9.740 9.710 9.740 9.610 9.890 19,470,449 189,900,807 9.7533 7.371 7.348 7.371 7.273 7.484 25,728,372 7.3810 1.04%
2018-09-24 0 9.640 9.630 9.640 9.520 9.960 7,155,036 69,375,619 9.6961 7.295 7.288 7.295 7.204 7.537 9,454,709 7.3377 -2.13%
2018-09-21 0 9.850 9.850 9.860 9.370 10.02 31,908,580 311,381,634 9.7586 7.454 7.454 7.462 7.091 7.583 42,164,196 7.3850 4.23%
2018-09-20 0 9.450 9.440 9.450 9.310 9.680 12,401,094 116,677,926 9.4087 7.151 7.144 7.151 7.046 7.326 16,386,883 7.1202 -0.42%
2018-09-19 0 9.490 9.480 9.490 9.040 9.600 37,023,410 344,440,297 9.3033 7.182 7.174 7.182 6.841 7.265 48,922,964 7.0405 4.86%
2018-09-18 0 9.050 9.040 9.050 8.610 9.080 20,021,440 177,403,108 8.8607 6.849 6.841 6.849 6.516 6.871 26,456,455 6.7055 2.68%
2018-09-17 0 9.020 9.010 9.020 8.870 9.120 11,230,507 101,134,339 9.0053 6.670 6.662 6.670 6.559 6.744 15,187,592 6.6590 -1.74%
2018-09-14 0 9.180 9.170 9.180 8.970 9.340 30,075,546 276,707,542 9.2004 6.788 6.781 6.788 6.633 6.906 40,672,706 6.8033 0.66%
2018-09-13 0 9.120 9.100 9.120 8.620 9.140 30,213,373 268,325,802 8.8810 6.744 6.729 6.744 6.374 6.759 40,859,097 6.5671 5.68%
2018-09-12 0 8.630 8.620 8.630 8.390 8.700 30,557,144 262,701,694 8.5971 6.381 6.374 6.381 6.204 6.433 41,323,996 6.3571 4.61%
2018-09-11 0 8.250 8.220 8.250 7.950 8.310 13,864,970 113,317,564 8.1729 6.100 6.078 6.100 5.879 6.145 18,750,311 6.0435 2.48%
2018-09-10 0 8.050 8.050 8.060 7.910 8.120 9,989,400 80,123,162 8.0208 5.953 5.953 5.960 5.849 6.004 13,509,179 5.9310 0.25%
2018-09-07 0 8.030 8.030 8.040 7.900 8.070 9,352,590 74,985,509 8.0176 5.938 5.938 5.945 5.842 5.967 12,647,988 5.9287 0.37%
2018-09-06 0 8.000 8.000 8.010 8.000 8.240 11,963,609 96,935,369 8.1025 5.916 5.916 5.923 5.916 6.093 16,179,003 5.9914 -2.20%
2018-09-05 0 8.180 8.180 8.190 8.160 8.430 14,125,783 116,306,422 8.2336 6.049 6.049 6.056 6.034 6.234 19,103,022 6.0884 -1.92%
2018-09-04 0 8.340 8.340 8.350 8.230 8.690 22,706,364 189,438,492 8.3430 6.167 6.167 6.174 6.086 6.426 30,706,983 6.1692 -4.03%
2018-09-03 0 8.690 8.670 8.690 8.440 8.710 24,429,740 210,000,835 8.5961 6.426 6.411 6.426 6.241 6.441 33,037,592 6.3564 4.45%
2018-08-31 0 8.320 8.310 8.320 8.310 8.910 33,684,816 287,545,700 8.5364 6.152 6.145 6.152 6.145 6.589 45,553,707 6.3122 1.96%
2018-08-30 0 8.160 8.160 8.190 8.050 8.220 15,778,676 128,138,616 8.1210 6.034 6.034 6.056 5.953 6.078 21,338,314 6.0051 0.00%
2018-08-29 0 8.160 8.160 8.170 7.960 8.490 27,475,623 222,788,071 8.1086 6.034 6.034 6.041 5.886 6.278 37,156,697 5.9959 -2.04%
2018-08-28 0 8.330 8.320 8.330 8.200 8.450 22,409,325 186,435,385 8.3195 6.160 6.152 6.160 6.064 6.248 30,305,281 6.1519 2.33%
2018-08-27 0 8.140 8.140 8.150 8.110 8.300 21,786,239 178,685,707 8.2018 6.019 6.019 6.027 5.997 6.137 29,462,650 6.0648 1.12%
2018-08-24 0 8.050 8.040 8.050 7.960 8.110 21,466,423 172,301,906 8.0266 5.953 5.945 5.953 5.886 5.997 29,030,147 5.9353 -0.62%
2018-08-23 0 8.100 8.090 8.100 7.940 8.500 31,115,206 251,131,369 8.0710 5.990 5.982 5.990 5.871 6.285 42,078,692 5.9681 -6.25%
2018-08-22 0 8.640 8.630 8.640 8.450 8.680 9,629,007 82,632,997 8.5817 6.389 6.381 6.389 6.248 6.418 13,021,801 6.3457 -0.23%
2018-08-21 0 8.660 8.620 8.660 8.350 8.690 15,146,890 129,922,915 8.5775 6.404 6.374 6.404 6.174 6.426 20,483,918 6.3427 4.34%
2018-08-20 0 8.300 8.270 8.300 8.100 8.350 13,338,000 110,127,746 8.2567 6.137 6.115 6.137 5.990 6.174 18,037,663 6.1054 2.85%
2018-08-17 0 8.070 8.070 8.090 8.050 8.560 10,867,693 89,345,657 8.2212 5.967 5.967 5.982 5.953 6.330 14,696,940 6.0792 -2.54%
2018-08-16 0 8.280 8.270 8.280 8.200 8.400 18,571,525 154,463,518 8.3172 6.123 6.115 6.123 6.064 6.211 25,115,227 6.1502 -0.60%
2018-08-15 0 8.330 8.320 8.330 8.280 8.760 9,102,596 77,279,736 8.4899 6.160 6.152 6.160 6.123 6.478 12,309,908 6.2778 -4.47%
2018-08-14 0 8.720 8.720 8.730 8.430 8.910 15,069,900 131,421,171 8.7208 6.448 6.448 6.455 6.234 6.589 20,379,800 6.4486 1.99%
2018-08-13 0 8.550 8.550 8.600 8.490 8.750 10,354,092 89,077,635 8.6031 6.322 6.322 6.359 6.278 6.470 14,002,371 6.3616 -2.84%
2018-08-10 0 8.800 8.800 8.820 8.710 9.100 10,280,284 90,645,402 8.8174 6.507 6.507 6.522 6.441 6.729 13,902,556 6.5201 -1.23%
2018-08-09 0 8.910 8.900 8.910 8.820 9.050 9,400,297 84,223,930 8.9597 6.589 6.581 6.589 6.522 6.692 12,712,505 6.6253 0.00%
2018-08-08 0 8.910 8.900 8.910 8.740 9.030 7,713,000 68,549,265 8.8875 6.589 6.581 6.589 6.463 6.677 10,430,686 6.5719 0.91%
2018-08-07 0 8.830 8.820 8.830 8.380 8.880 13,320,258 115,345,321 8.6594 6.529 6.522 6.529 6.197 6.566 18,013,669 6.4032 3.40%
2018-08-06 0 8.540 8.530 8.540 8.410 8.840 16,165,098 139,921,723 8.6558 6.315 6.308 6.315 6.219 6.537 21,860,893 6.4005 1.55%
2018-08-03 0 8.410 8.410 8.420 8.260 8.870 29,138,180 249,540,709 8.5640 6.219 6.219 6.226 6.108 6.559 39,405,058 6.3327 -5.40%
2018-08-02 0 8.890 8.880 8.890 8.820 10.08 41,679,725 377,016,607 9.0456 6.574 6.566 6.574 6.522 7.454 56,365,633 6.6888 -11.98%
2018-08-01 0 10.10 10.08 10.10 9.820 10.22 20,651,107 207,764,018 10.061 7.468 7.454 7.468 7.261 7.557 27,927,553 7.4394 5.54%
2018-07-31 0 9.570 9.560 9.570 9.560 9.840 10,763,221 103,823,246 9.6461 7.077 7.069 7.077 7.069 7.276 14,555,657 7.1328 -0.62%
2018-07-30 0 9.630 9.610 9.630 9.580 9.900 13,492,969 130,137,398 9.6448 7.121 7.106 7.121 7.084 7.321 18,247,235 7.1319 -3.22%
2018-07-27 0 9.950 9.920 9.950 9.790 10.10 10,544,826 104,449,202 9.9053 7.358 7.335 7.358 7.239 7.468 14,260,310 7.3245 0.10%
2018-07-26 0 9.940 9.930 9.940 9.810 10.14 10,234,980 101,844,466 9.9506 7.350 7.343 7.350 7.254 7.498 13,841,289 7.3580 0.00%
2018-07-25 0 9.940 9.910 9.940 9.700 10.08 12,792,377 126,248,004 9.8690 7.350 7.328 7.350 7.173 7.454 17,299,789 7.2977 1.95%
2018-07-24 0 9.750 9.750 9.760 8.920 9.800 30,305,481 291,418,011 9.6160 7.210 7.210 7.217 6.596 7.247 40,983,659 7.1106 9.55%
2018-07-23 0 8.900 8.900 8.910 8.900 9.460 18,360,141 166,342,872 9.0600 6.581 6.581 6.589 6.581 6.995 24,829,362 6.6994 -6.51%
2018-07-20 0 9.520 9.500 9.520 9.240 9.590 5,187,046 49,090,853 9.4641 7.040 7.025 7.040 6.833 7.091 7,014,709 6.9983 -0.63%
2018-07-19 0 9.580 9.580 9.600 9.550 9.810 8,136,540 78,775,294 9.6817 7.084 7.084 7.099 7.062 7.254 11,003,461 7.1591 -0.10%
2018-07-18 0 9.590 9.550 9.590 9.490 9.730 7,982,500 76,642,815 9.6014 7.091 7.062 7.091 7.017 7.195 10,795,145 7.0997 0.74%
2018-07-17 0 9.520 9.510 9.520 9.370 9.610 12,011,423 114,110,967 9.5002 7.040 7.032 7.040 6.929 7.106 16,243,664 7.0250 0.21%
2018-07-16 0 9.500 9.490 9.500 9.400 9.910 17,017,568 162,745,450 9.5634 7.025 7.017 7.025 6.951 7.328 23,013,731 7.0717 -0.84%
2018-07-13 0 9.580 9.570 9.580 9.520 9.820 7,438,786 71,965,581 9.6744 7.084 7.077 7.084 7.040 7.261 10,059,852 7.1537 0.95%
2018-07-12 0 9.490 9.490 9.510 9.460 9.720 15,709,058 150,402,986 9.5743 7.017 7.017 7.032 6.995 7.187 21,244,166 7.0797 -1.45%
2018-07-11 0 9.630 9.610 9.630 8.930 9.630 14,100,604 133,504,972 9.4680 7.121 7.106 7.121 6.603 7.121 19,068,971 7.0012 2.34%
2018-07-10 0 9.410 9.400 9.420 9.340 10.10 24,776,516 237,368,319 9.5804 6.958 6.951 6.966 6.906 7.468 33,506,555 7.0842 -2.89%
2018-07-09 0 9.690 9.680 9.690 9.450 9.810 12,869,125 124,309,582 9.6595 7.165 7.158 7.165 6.988 7.254 17,403,579 7.1428 4.64%
2018-07-06 0 9.260 9.260 9.280 9.090 9.510 13,416,926 124,476,590 9.2776 6.847 6.847 6.862 6.722 7.032 18,144,398 6.8603 2.43%
2018-07-05 0 9.040 9.030 9.040 8.820 9.440 16,440,800 149,132,780 9.0709 6.685 6.677 6.685 6.522 6.980 22,233,738 6.7075 0.18%
2018-07-04 0 9.330 9.330 9.340 9.310 10.08 20,077,395 191,384,617 9.5323 6.673 6.673 6.680 6.658 7.209 28,073,173 6.8173 -6.70%
2018-07-03 0 10.00 9.990 10.00 9.590 10.58 23,467,616 231,868,351 9.8804 7.152 7.145 7.152 6.859 7.567 32,813,542 7.0662 -7.58%
2018-06-29 0 10.82 10.78 10.82 10.00 10.90 23,536,953 248,752,297 10.569 7.738 7.710 7.738 7.152 7.795 32,910,492 7.5584 6.71%
2018-06-28 0 10.14 10.12 10.14 10.00 10.38 13,726,426 139,638,155 10.173 7.252 7.238 7.252 7.152 7.424 19,192,945 7.2755 -0.39%
2018-06-27 0 10.18 10.16 10.18 10.14 10.90 16,269,131 171,080,734 10.516 7.281 7.266 7.281 7.252 7.795 22,748,276 7.5206 -2.68%
2018-06-26 0 10.46 10.46 10.52 10.28 10.96 19,740,639 209,365,595 10.606 7.481 7.481 7.524 7.352 7.838 27,602,305 7.5851 -2.24%
2018-06-25 0 10.70 10.66 10.70 10.58 11.44 14,548,208 156,704,294 10.771 7.652 7.624 7.652 7.567 8.182 20,341,999 7.7035 -5.64%
2018-06-22 0 11.34 11.32 11.34 10.84 11.36 12,483,896 139,668,665 11.188 8.110 8.096 8.110 7.753 8.124 17,455,580 8.0014 3.66%
2018-06-21 0 10.94 10.92 10.94 10.90 11.56 19,510,947 218,018,138 11.174 7.824 7.810 7.824 7.795 8.267 27,281,138 7.9915 -0.55%
2018-06-20 0 11.00 11.00 11.02 10.86 11.44 10,587,131 117,330,059 11.082 7.867 7.867 7.881 7.767 8.182 14,803,432 7.9259 -2.48%
2018-06-19 0 11.28 11.28 11.32 10.94 11.66 21,340,970 237,499,918 11.129 8.067 8.067 8.096 7.824 8.339 29,839,964 7.9591 -3.92%
2018-06-15 0 11.74 11.74 11.76 11.34 11.94 19,566,787 229,808,638 11.745 8.396 8.396 8.411 8.110 8.539 27,359,216 8.3997 2.62%
2018-06-14 0 11.44 11.42 11.44 11.38 12.10 12,231,600 142,084,884 11.616 8.182 8.167 8.182 8.139 8.654 17,102,807 8.3077 -4.98%
2018-06-13 0 12.04 12.04 12.06 11.56 12.08 19,498,789 230,795,995 11.836 8.611 8.611 8.625 8.267 8.639 27,264,138 8.4652 1.35%
2018-06-12 0 11.88 11.82 11.88 11.28 12.20 24,815,140 293,243,856 11.817 8.496 8.453 8.496 8.067 8.725 34,697,714 8.4514 6.07%
2018-06-11 0 11.20 11.18 11.20 10.74 11.36 13,137,872 146,094,538 11.120 8.010 7.996 8.010 7.681 8.124 18,370,000 7.9529 4.28%
2018-06-08 0 10.74 10.72 10.74 10.66 11.26 12,554,683 135,798,376 10.817 7.681 7.667 7.681 7.624 8.053 17,554,558 7.7358 -3.42%
2018-06-07 0 11.12 11.10 11.12 10.78 11.14 9,322,461 102,620,259 11.008 7.953 7.939 7.953 7.710 7.967 13,035,110 7.8726 2.58%
2018-06-06 0 10.84 10.82 10.84 10.72 10.90 4,315,760 46,656,468 10.811 7.753 7.738 7.753 7.667 7.795 6,034,502 7.7316 0.18%
2018-06-05 0 10.82 10.80 10.82 10.64 10.98 9,767,200 105,123,868 10.763 7.738 7.724 7.738 7.610 7.853 13,656,966 7.6975 -0.73%
2018-06-04 0 10.90 10.88 10.90 10.40 10.90 9,797,074 105,858,672 10.805 7.795 7.781 7.795 7.438 7.795 13,698,737 7.7276 5.21%
2018-06-01 0 10.36 10.34 10.36 10.28 10.60 8,330,480 86,870,492 10.428 7.409 7.395 7.409 7.352 7.581 11,648,075 7.4579 -1.52%
2018-05-31 0 10.52 10.50 10.52 10.32 10.52 13,178,389 137,875,903 10.462 7.524 7.509 7.524 7.381 7.524 18,426,653 7.4824 2.53%
2018-05-30 0 10.26 10.26 10.30 10.08 10.44 12,566,593 129,646,582 10.317 7.338 7.338 7.366 7.209 7.466 17,571,211 7.3784 -2.47%
2018-05-29 0 10.52 10.50 10.52 10.44 10.80 10,231,889 108,583,451 10.612 7.524 7.509 7.524 7.466 7.724 14,306,716 7.5897 -2.05%
2018-05-28 0 10.74 10.72 10.74 10.44 10.76 13,940,751 148,786,409 10.673 7.681 7.667 7.681 7.466 7.695 19,492,624 7.6330 3.67%
2018-05-25 0 10.36 10.34 10.36 10.14 10.60 21,966,736 229,279,336 10.438 7.409 7.395 7.409 7.252 7.581 30,714,940 7.4647 1.77%
2018-05-24 0 10.18 10.14 10.18 10.00 10.20 8,869,174 89,729,327 10.117 7.281 7.252 7.281 7.152 7.295 12,401,303 7.2355 0.99%
2018-05-23 0 10.08 10.08 10.10 9.950 10.14 7,569,147 75,932,738 10.032 7.209 7.209 7.223 7.116 7.252 10,583,543 7.1746 0.00%
2018-05-21 0 10.08 10.06 10.08 10.00 10.40 11,788,537 119,417,797 10.130 7.209 7.195 7.209 7.152 7.438 16,483,296 7.2448 -2.70%
2018-05-18 0 10.36 10.36 10.38 9.890 10.46 20,493,929 209,336,325 10.215 7.409 7.409 7.424 7.073 7.481 28,655,591 7.3053 4.02%
2018-05-17 0 9.960 9.960 9.990 9.700 10.10 15,667,453 156,167,013 9.9676 7.123 7.123 7.145 6.937 7.223 21,906,981 7.1286 3.97%
2018-05-16 0 9.580 9.570 9.600 9.520 9.790 7,015,362 67,512,765 9.6236 6.851 6.844 6.866 6.809 7.002 9,809,214 6.8826 -2.04%
2018-05-15 0 9.780 9.740 9.780 9.610 9.780 7,117,000 69,128,895 9.7132 6.994 6.966 6.994 6.873 6.994 9,951,329 6.9467 0.82%
2018-05-14 0 9.700 9.680 9.700 9.420 9.780 9,534,183 92,415,063 9.6930 6.937 6.923 6.937 6.737 6.994 13,331,150 6.9323 3.19%
2018-05-11 0 9.400 9.370 9.400 9.240 9.430 7,850,299 73,464,357 9.3582 6.723 6.701 6.723 6.608 6.744 10,976,663 6.6928 1.40%
2018-05-10 0 9.270 9.270 9.300 9.080 9.300 8,322,268 76,805,469 9.2289 6.630 6.630 6.651 6.494 6.651 11,636,593 6.6003 1.64%
2018-05-09 0 9.120 9.120 9.130 9.110 9.290 5,214,436 47,796,390 9.1662 6.522 6.522 6.530 6.515 6.644 7,291,074 6.5555 -0.98%
2018-05-08 0 9.210 9.170 9.210 9.060 9.330 11,961,570 110,040,857 9.1995 6.587 6.558 6.587 6.480 6.673 16,725,239 6.5793 2.91%
2018-05-07 0 8.950 8.950 8.960 8.930 9.070 5,498,316 49,439,734 8.9918 6.401 6.401 6.408 6.387 6.487 7,688,008 6.4308 -0.56%
2018-05-04 0 9.000 8.970 9.000 8.950 9.340 11,903,955 107,954,730 9.0688 6.437 6.415 6.437 6.401 6.680 16,644,679 6.4858 -3.33%
2018-05-03 0 9.310 9.270 9.310 8.900 9.310 16,780,205 153,815,510 9.1665 6.658 6.630 6.658 6.365 6.658 23,462,884 6.5557 3.67%
2018-05-02 0 8.980 8.970 8.980 8.950 9.350 14,734,622 134,239,522 9.1105 6.422 6.415 6.422 6.401 6.687 20,602,652 6.5156 -1.97%
2018-04-30 0 9.160 9.160 9.180 9.130 9.530 15,371,170 141,491,135 9.2050 6.551 6.551 6.565 6.530 6.816 21,492,704 6.5832 -4.18%
2018-04-27 0 9.560 9.510 9.560 9.350 9.690 3,883,075 36,881,423 9.4980 6.837 6.801 6.837 6.687 6.930 5,429,501 6.7928 0.21%
2018-04-26 0 9.540 9.500 9.540 9.350 9.760 7,429,760 70,612,088 9.5040 6.823 6.794 6.823 6.687 6.980 10,388,645 6.7970 -1.24%
2018-04-25 0 9.660 9.650 9.660 9.580 9.830 7,122,200 68,877,847 9.6709 6.909 6.901 6.909 6.851 7.030 9,958,600 6.9164 -2.52%
2018-04-24 0 9.910 9.900 9.910 9.370 9.920 17,644,868 172,204,242 9.7595 7.087 7.080 7.087 6.701 7.095 24,671,897 6.9798 6.79%
2018-04-23 0 9.280 9.260 9.280 9.220 9.620 7,338,075 68,464,489 9.3300 6.637 6.623 6.637 6.594 6.880 10,260,447 6.6727 -2.42%
2018-04-20 0 9.510 9.490 9.510 9.440 9.700 8,973,496 85,656,719 9.5455 6.801 6.787 6.801 6.751 6.937 12,547,171 6.8268 0.42%
2018-04-19 0 9.470 9.460 9.470 9.400 9.660 5,565,735 52,895,823 9.5038 6.773 6.766 6.773 6.723 6.909 7,782,277 6.7970 -1.76%
2018-04-18 0 9.640 9.600 9.640 9.400 9.720 18,063,160 172,904,451 9.5722 6.894 6.866 6.894 6.723 6.952 25,256,773 6.8459 3.66%
2018-04-17 0 9.300 9.280 9.300 9.250 9.640 9,105,468 85,738,633 9.4162 6.651 6.637 6.651 6.615 6.894 12,731,700 6.7343 -1.59%
2018-04-16 0 9.450 9.450 9.460 9.400 9.950 12,176,760 116,563,614 9.5726 6.758 6.758 6.766 6.723 7.116 17,026,128 6.8462 -4.83%
2018-04-13 0 9.930 9.900 9.930 9.770 9.950 16,179,400 159,781,522 9.8756 7.102 7.080 7.102 6.987 7.116 22,622,810 7.0629 2.27%
2018-04-12 0 9.710 9.700 9.710 9.600 9.800 10,882,597 105,260,657 9.6724 6.944 6.937 6.944 6.866 7.009 15,216,567 6.9175 1.04%
2018-04-11 0 9.610 9.600 9.610 9.580 9.690 17,866,091 171,770,789 9.6143 6.873 6.866 6.873 6.851 6.930 24,981,222 6.8760 -0.21%
2018-04-10 0 9.630 9.630 9.640 9.490 9.800 28,950,455 279,050,398 9.6389 6.887 6.887 6.894 6.787 7.009 40,479,909 6.8936 -1.23%
2018-04-09 0 9.750 9.740 9.750 9.700 10.06 24,713,955 241,944,413 9.7898 6.973 6.966 6.973 6.937 7.195 34,556,233 7.0015 -3.08%
2018-04-06 0 10.06 10.04 10.06 9.840 10.20 26,621,922 265,494,243 9.9728 7.195 7.180 7.195 7.037 7.295 37,224,043 7.1323 4.47%
2018-04-04 0 9.630 9.630 9.640 9.490 9.850 24,677,400 239,235,149 9.6945 6.887 6.887 6.894 6.787 7.045 34,505,120 6.9333 2.88%
2018-04-03 0 9.360 9.360 9.370 8.750 9.500 28,080,748 259,027,095 9.2244 6.694 6.694 6.701 6.258 6.794 39,263,843 6.5971 6.36%
2018-03-29 0 8.800 8.790 8.800 8.400 8.900 59,912,579 518,120,324 8.6479 6.294 6.286 6.294 6.008 6.365 83,772,630 6.1848 7.71%
2018-03-28 0 8.170 8.160 8.170 8.120 8.390 9,143,696 75,056,141 8.2085 5.843 5.836 5.843 5.807 6.000 12,785,153 5.8706 -2.51%
2018-03-27 0 8.380 8.370 8.380 8.190 8.440 10,847,742 90,280,990 8.3226 5.993 5.986 5.993 5.857 6.036 15,167,831 5.9521 3.20%
2018-03-26 0 8.120 8.120 8.140 8.070 8.280 7,702,732 62,829,407 8.1568 5.807 5.807 5.822 5.772 5.922 10,770,328 5.8336 -1.22%
2018-03-23 0 8.220 8.210 8.230 8.020 8.290 13,726,615 112,170,344 8.1717 5.879 5.872 5.886 5.736 5.929 19,193,209 5.8443 -2.84%
2018-03-22 0 8.460 8.460 8.470 8.420 8.670 6,808,747 57,801,515 8.4893 6.050 6.050 6.058 6.022 6.201 9,520,315 6.0714 -0.35%
2018-03-21 0 8.490 8.490 8.500 8.480 8.830 8,507,665 73,333,221 8.6197 6.072 6.072 6.079 6.065 6.315 11,895,824 6.1646 -1.96%
2018-03-20 0 8.660 8.650 8.660 8.540 8.770 8,496,670 73,226,875 8.6183 6.193 6.186 6.193 6.108 6.272 11,880,450 6.1636 -1.37%
2018-03-19 0 8.780 8.770 8.780 8.700 8.890 6,069,800 53,307,130 8.7824 6.279 6.272 6.279 6.222 6.358 8,487,084 6.2810 -1.13%
2018-03-16 0 8.880 8.870 8.880 8.780 8.930 14,567,523 129,084,406 8.8611 6.351 6.344 6.351 6.279 6.387 20,369,007 6.3373 -0.11%
2018-03-15 0 8.890 8.880 8.890 8.780 8.950 12,032,267 106,908,355 8.8851 6.358 6.351 6.358 6.279 6.401 16,824,091 6.3545 1.95%
2018-03-14 0 8.720 8.720 8.750 8.600 8.780 5,605,003 48,836,248 8.7130 6.236 6.236 6.258 6.151 6.279 7,837,183 6.2314 -0.23%
2018-03-13 0 8.740 8.740 8.750 8.600 8.800 7,217,554 63,091,448 8.7414 6.251 6.251 6.258 6.151 6.294 10,091,929 6.2517 -0.23%
2018-03-12 0 8.760 8.760 8.780 8.750 8.930 9,080,188 80,099,159 8.8213 6.265 6.265 6.279 6.258 6.387 12,696,353 6.3088 1.51%
2018-03-09 0 8.630 8.630 8.650 8.600 8.780 7,169,000 62,007,815 8.6494 6.172 6.172 6.186 6.151 6.279 10,024,038 6.1859 0.35%
2018-03-08 0 8.600 8.600 8.610 8.550 8.680 4,796,410 41,383,886 8.6281 6.151 6.151 6.158 6.115 6.208 6,706,570 6.1706 0.58%
2018-03-07 0 8.550 8.540 8.550 8.490 8.650 9,368,664 80,109,559 8.5508 6.115 6.108 6.115 6.072 6.186 13,099,714 6.1154 0.59%
2018-03-06 0 8.500 8.490 8.500 8.420 8.670 14,082,734 119,694,607 8.4994 6.079 6.072 6.079 6.022 6.201 19,691,151 6.0786 1.31%
2018-03-05 0 8.390 8.380 8.390 8.330 8.700 16,679,000 140,565,369 8.4277 6.000 5.993 6.000 5.957 6.222 23,321,375 6.0273 -2.44%
2018-03-02 0 8.600 8.590 8.600 8.560 8.910 17,806,860 154,799,178 8.6932 6.151 6.143 6.151 6.122 6.372 24,898,402 6.2172 -4.55%
2018-03-01 0 9.010 9.010 9.030 8.750 9.050 9,689,495 86,544,352 8.9318 6.444 6.444 6.458 6.258 6.472 13,548,315 6.3878 2.15%
2018-02-28 0 8.820 8.820 8.850 8.790 9.160 13,381,947 119,101,889 8.9002 6.308 6.308 6.329 6.286 6.551 18,711,278 6.3652 -4.03%
2018-02-27 0 9.190 9.180 9.190 9.080 9.460 14,655,273 135,146,794 9.2217 6.573 6.565 6.573 6.494 6.766 20,491,703 6.5952 0.44%
2018-02-26 0 9.150 9.140 9.150 9.120 9.410 13,127,887 121,560,282 9.2597 6.544 6.537 6.544 6.522 6.730 18,356,039 6.6224 -1.61%
2018-02-23 0 9.300 9.260 9.300 9.100 9.370 7,774,107 71,976,020 9.2584 6.651 6.623 6.651 6.508 6.701 10,870,128 6.6215 1.31%
2018-02-22 0 9.180 9.170 9.180 9.090 9.440 12,473,698 114,926,683 9.2135 6.565 6.558 6.565 6.501 6.751 17,441,320 6.5893 -3.27%
2018-02-21 0 9.490 9.480 9.490 9.020 9.510 7,436,008 69,510,137 9.3478 6.787 6.780 6.787 6.451 6.801 10,397,382 6.6854 4.86%
2018-02-20 0 9.050 9.050 9.060 8.940 9.220 4,646,767 42,183,573 9.0780 6.472 6.472 6.480 6.394 6.594 6,497,332 6.4924 1.69%
2018-02-15 0 8.900 8.890 8.900 8.800 9.080 6,926,216 61,991,304 8.9502 6.365 6.358 6.365 6.294 6.494 9,684,566 6.4010 -0.11%
2018-02-14 0 8.910 8.900 8.910 8.740 9.000 9,249,516 82,113,258 8.8776 6.372 6.365 6.372 6.251 6.437 12,933,115 6.3491 1.25%
2018-02-13 0 8.800 8.790 8.800 8.740 9.090 11,159,366 98,916,997 8.8640 6.294 6.286 6.294 6.251 6.501 15,603,559 6.3394 1.15%
2018-02-12 0 8.700 8.690 8.700 8.520 8.860 17,189,000 149,102,710 8.6743 6.222 6.215 6.222 6.093 6.337 24,034,481 6.2037 0.00%
2018-02-09 0 8.700 8.690 8.700 8.670 9.190 18,737,685 165,386,812 8.8264 6.222 6.215 6.222 6.201 6.573 26,199,926 6.3125 -6.85%
2018-02-08 0 9.340 9.330 9.340 9.140 9.450 9,224,150 85,812,517 9.3030 6.680 6.673 6.680 6.537 6.758 12,897,647 6.6533 1.63%
2018-02-07 0 9.190 9.190 9.200 9.010 9.680 21,612,564 201,218,227 9.3102 6.573 6.573 6.580 6.444 6.923 30,219,719 6.6585 0.99%
2018-02-06 0 9.100 9.100 9.110 8.850 9.350 12,858,945 116,426,184 9.0541 6.508 6.508 6.515 6.329 6.687 17,979,991 6.4753 -5.21%
2018-02-05 0 9.600 9.600 9.620 9.280 9.640 6,435,873 61,307,854 9.5260 6.866 6.866 6.880 6.637 6.894 8,998,945 6.8128 -1.13%
2018-02-02 0 9.710 9.680 9.710 9.390 9.720 8,193,684 78,830,382 9.6209 6.944 6.923 6.944 6.716 6.952 11,456,800 6.8807 1.89%
2018-02-01 0 9.530 9.530 9.540 9.500 9.950 16,015,846 154,522,826 9.6481 6.816 6.816 6.823 6.794 7.116 22,394,121 6.9002 -2.56%
2018-01-31 0 9.780 9.780 9.810 9.650 10.02 11,470,776 112,465,230 9.8045 6.994 6.994 7.016 6.901 7.166 16,038,987 7.0120 -2.00%
2018-01-30 0 9.980 9.980 9.990 9.970 10.28 6,978,934 70,157,410 10.053 7.138 7.138 7.145 7.130 7.352 9,758,279 7.1895 -2.54%
2018-01-29 0 10.24 10.22 10.24 10.24 10.68 13,128,618 136,290,919 10.381 7.323 7.309 7.323 7.323 7.638 18,357,061 7.4244 0.59%
2018-01-26 0 10.18 10.14 10.18 9.980 10.32 9,860,432 99,525,095 10.093 7.281 7.252 7.281 7.138 7.381 13,787,327 7.2186 -1.36%
2018-01-25 0 10.32 10.30 10.32 10.10 10.54 6,660,672 68,430,303 10.274 7.381 7.366 7.381 7.223 7.538 9,313,270 7.3476 -0.96%
2018-01-24 0 10.42 10.40 10.42 10.18 10.94 12,251,538 128,160,960 10.461 7.452 7.438 7.452 7.281 7.824 17,130,686 7.4814 -1.14%
2018-01-23 0 10.54 10.52 10.54 10.32 10.56 17,194,955 179,583,052 10.444 7.538 7.524 7.538 7.381 7.552 24,042,808 7.4693 2.33%
2018-01-22 0 10.30 10.26 10.30 10.06 10.30 7,168,486 73,311,314 10.227 7.366 7.338 7.366 7.195 7.366 10,023,320 7.3141 1.78%
2018-01-19 0 10.12 10.06 10.12 9.920 10.18 14,134,697 142,686,049 10.095 7.238 7.195 7.238 7.095 7.281 19,763,809 7.2196 1.20%
2018-01-18 0 10.00 9.960 10.00 9.890 10.24 14,938,574 149,809,060 10.028 7.152 7.123 7.152 7.073 7.323 20,887,828 7.1721 0.00%
2018-01-17 0 10.00 9.980 10.00 9.780 10.02 9,462,265 93,787,066 9.9117 7.152 7.138 7.152 6.994 7.166 13,230,591 7.0887 0.00%
2018-01-16 0 10.00 9.960 10.00 9.660 10.00 9,704,606 96,035,683 9.8959 7.152 7.123 7.152 6.909 7.152 13,569,444 7.0773 2.04%
2018-01-15 0 9.800 9.790 9.800 9.730 10.10 8,105,484 79,852,003 9.8516 7.009 7.002 7.009 6.959 7.223 11,333,475 7.0457 -2.39%
2018-01-12 0 10.04 10.02 10.04 9.640 10.06 19,697,429 194,298,666 9.8642 7.180 7.166 7.180 6.894 7.195 27,541,886 7.0547 5.13%
2018-01-11 0 9.550 9.540 9.550 9.470 9.700 5,945,666 56,767,547 9.5477 6.830 6.823 6.830 6.773 6.937 8,313,514 6.8283 -1.55%
2018-01-10 0 9.700 9.680 9.700 9.620 9.800 9,720,194 94,247,177 9.6960 6.937 6.923 6.937 6.880 7.009 13,591,240 6.9344 -1.02%
2018-01-09 0 9.800 9.770 9.800 9.510 9.880 15,580,908 150,938,279 9.6874 7.009 6.987 7.009 6.801 7.066 21,785,970 6.9282 -0.31%
2018-01-08 0 9.830 9.780 9.830 9.190 9.830 21,118,522 202,335,871 9.5810 7.030 6.994 7.030 6.573 7.030 29,528,926 6.8521 7.79%
2018-01-05 0 9.120 9.100 9.120 8.910 9.120 10,452,211 94,636,106 9.0542 6.522 6.508 6.522 6.372 6.522 14,614,781 6.4754 1.56%
2018-01-04 0 8.980 8.980 9.000 8.700 9.140 8,402,000 75,158,474 8.9453 6.422 6.422 6.437 6.222 6.537 11,748,078 6.3975 -0.77%
2018-01-03 0 9.050 9.050 9.060 8.880 9.250 12,177,604 110,509,506 9.0748 6.472 6.472 6.480 6.351 6.615 17,027,308 6.4901 3.67%
2018-01-02 0 8.730 8.730 8.760 8.560 8.810 8,552,251 74,843,314 8.7513 6.244 6.244 6.265 6.122 6.301 11,958,166 6.2588 1.99%
2017-12-29 0 8.560 8.560 8.580 8.500 8.750 6,184,400 53,051,077 8.5782 6.122 6.122 6.136 6.079 6.258 8,647,324 6.1350 -0.70%
2017-12-28 0 8.620 8.620 8.640 8.580 8.850 7,671,691 66,385,834 8.6534 6.165 6.165 6.179 6.136 6.329 10,726,925 6.1887 -1.37%
2017-12-27 0 8.740 8.740 8.750 8.300 8.770 10,080,234 87,379,565 8.6684 6.251 6.251 6.258 5.936 6.272 14,094,665 6.1995 5.56%
2017-12-22 0 8.280 8.270 8.280 8.260 8.410 6,729,525 56,057,236 8.3300 5.922 5.915 5.922 5.907 6.015 9,409,543 5.9575 -1.31%
2017-12-21 0 8.390 8.390 8.400 8.180 8.480 10,425,836 87,264,974 8.3701 6.000 6.000 6.008 5.850 6.065 14,577,902 5.9861 -0.24%
2017-12-20 0 8.410 8.410 8.450 8.280 8.490 16,857,893 141,063,414 8.3678 6.015 6.015 6.043 5.922 6.072 23,571,511 5.9845 1.82%
2017-12-19 0 8.260 8.240 8.260 8.050 8.320 7,675,807 63,268,795 8.2426 5.907 5.893 5.907 5.757 5.950 10,732,680 5.8950 2.10%
2017-12-18 0 8.090 8.090 8.110 7.870 8.150 6,126,441 49,418,731 8.0665 5.786 5.786 5.800 5.628 5.829 8,566,282 5.7690 0.50%
2017-12-15 0 8.050 8.020 8.050 7.830 8.050 9,743,504 77,852,915 7.9902 5.757 5.736 5.757 5.600 5.757 13,623,833 5.7145 -0.86%
2017-12-14 0 8.120 8.110 8.120 7.970 8.170 7,452,448 60,131,066 8.0686 5.807 5.800 5.807 5.700 5.843 10,420,369 5.7705 2.78%
2017-12-13 0 7.900 7.900 7.910 7.740 7.990 8,400,926 66,431,294 7.9076 5.650 5.650 5.657 5.535 5.714 11,746,576 5.6554 -1.13%
2017-12-12 0 7.990 7.980 7.990 7.960 8.170 9,640,678 77,543,554 8.0434 5.714 5.707 5.714 5.693 5.843 13,480,057 5.7525 -1.11%
2017-12-11 0 8.080 8.080 8.090 8.000 8.180 6,781,603 54,903,480 8.0959 5.779 5.779 5.786 5.721 5.850 9,482,361 5.7901 1.13%
2017-12-08 0 7.990 7.980 7.990 7.780 8.080 14,192,607 113,342,190 7.9860 5.714 5.707 5.714 5.564 5.779 19,844,781 5.7114 2.96%
2017-12-07 0 7.760 7.760 7.770 7.710 7.950 13,263,469 103,603,338 7.8112 5.550 5.550 5.557 5.514 5.686 18,545,616 5.5864 -1.15%
2017-12-06 0 7.850 7.830 7.850 7.710 8.080 17,752,675 140,412,798 7.9094 5.614 5.600 5.614 5.514 5.779 24,822,638 5.6566 -0.25%
2017-12-05 0 7.870 7.860 7.870 7.650 7.970 10,905,576 85,772,946 7.8651 5.628 5.621 5.628 5.471 5.700 15,248,697 5.6249 -0.13%
2017-12-04 0 7.880 7.870 7.880 7.840 8.550 27,835,173 225,149,927 8.0887 5.636 5.628 5.636 5.607 6.115 38,920,469 5.7849 -7.73%
2017-12-01 0 8.540 8.530 8.540 8.510 8.900 9,694,123 83,465,027 8.6099 6.108 6.100 6.108 6.086 6.365 13,554,786 6.1576 -1.95%
2017-11-30 0 8.710 8.710 8.730 8.640 8.900 19,896,897 173,525,319 8.7212 6.229 6.229 6.244 6.179 6.365 27,820,792 6.2373 1.16%
2017-11-29 0 8.610 8.600 8.610 8.510 8.670 19,526,925 167,757,824 8.5911 6.158 6.151 6.158 6.086 6.201 27,303,479 6.1442 -2.16%
2017-11-28 0 8.800 8.800 8.810 8.510 8.880 17,051,610 148,623,701 8.7161 6.294 6.294 6.301 6.086 6.351 23,842,376 6.2336 2.92%
2017-11-27 0 8.550 8.540 8.550 8.460 8.650 10,628,035 90,877,488 8.5507 6.115 6.108 6.115 6.050 6.186 14,860,626 6.1153 0.23%
2017-11-24 0 8.530 8.530 8.540 8.450 8.670 9,561,229 81,556,385 8.5299 6.100 6.100 6.108 6.043 6.201 13,368,967 6.1004 0.47%
2017-11-23 0 8.490 8.480 8.490 8.450 9.000 16,125,235 140,363,681 8.7046 6.072 6.065 6.072 6.043 6.437 22,547,074 6.2254 -4.93%
2017-11-22 0 8.930 8.920 8.930 8.650 9.000 19,642,102 174,451,084 8.8815 6.387 6.379 6.387 6.186 6.437 27,464,525 6.3519 4.44%
2017-11-21 0 8.550 8.550 8.560 8.490 8.820 19,118,708 164,568,469 8.6077 6.115 6.115 6.122 6.072 6.308 26,732,691 6.1561 -1.50%
2017-11-20 0 8.680 8.670 8.680 8.410 9.220 25,774,053 222,408,141 8.6291 6.208 6.201 6.208 6.015 6.594 36,038,512 6.1714 -4.93%
2017-11-17 0 9.130 9.130 9.140 9.130 9.320 10,412,846 95,809,357 9.2011 6.530 6.530 6.537 6.530 6.665 14,559,739 6.5804 -0.54%
2017-11-16 0 9.180 9.180 9.200 9.120 9.290 7,997,947 73,686,522 9.2132 6.565 6.565 6.580 6.522 6.644 11,183,112 6.5891 0.66%
2017-11-15 0 9.120 9.120 9.150 9.100 9.790 21,504,988 199,554,771 9.2795 6.522 6.522 6.544 6.508 7.002 30,069,302 6.6365 -5.30%
2017-11-14 0 9.630 9.630 9.660 9.630 10.00 7,488,260 73,047,863 9.7550 6.887 6.887 6.909 6.887 7.152 10,470,443 6.9766 -1.53%
2017-11-13 0 9.780 9.780 9.800 9.760 10.10 7,345,663 72,956,317 9.9319 6.994 6.994 7.009 6.980 7.223 10,271,057 7.1031 -1.01%
2017-11-10 0 9.880 9.880 9.890 9.690 10.08 10,727,642 106,071,300 9.8877 7.066 7.066 7.073 6.930 7.209 14,999,902 7.0715 0.41%
2017-11-09 0 9.840 9.830 9.870 9.570 9.900 5,882,090 57,697,180 9.8090 7.037 7.030 7.059 6.844 7.080 8,224,619 7.0152 0.82%
2017-11-08 0 9.760 9.760 9.800 9.740 9.980 6,752,960 66,470,311 9.8431 6.980 6.980 7.009 6.966 7.138 9,442,311 7.0396 0.00%
2017-11-07 0 9.760 9.760 9.770 9.660 9.990 8,858,793 87,123,548 9.8347 6.980 6.980 6.987 6.909 7.145 12,386,788 7.0336 -0.10%
2017-11-06 0 9.770 9.770 9.780 9.350 9.850 18,964,896 182,779,298 9.6378 6.987 6.987 6.994 6.687 7.045 26,517,624 6.8927 1.98%
2017-11-03 0 9.580 9.580 9.590 9.520 10.28 23,462,097 228,941,302 9.7579 6.851 6.851 6.859 6.809 7.352 32,805,825 6.9787 -6.26%
2017-11-02 0 10.22 10.20 10.22 10.00 10.30 10,565,400 107,326,412 10.158 7.309 7.295 7.309 7.152 7.366 14,773,047 7.2650 2.92%
2017-11-01 0 9.930 9.930 9.950 9.840 10.10 12,398,391 123,426,437 9.9550 7.102 7.102 7.116 7.037 7.223 17,336,023 7.1197 2.37%
2017-10-31 0 9.700 9.700 9.720 9.650 10.10 39,396,200 388,326,090 9.8569 6.937 6.937 6.952 6.901 7.223 55,085,649 7.0495 4.98%
2017-10-30 0 9.240 9.220 9.240 8.900 9.260 11,375,060 104,026,009 9.1451 6.608 6.594 6.608 6.365 6.623 15,905,152 6.5404 2.78%
2017-10-27 0 8.990 8.990 9.000 8.960 9.290 11,532,344 104,301,558 9.0443 6.429 6.429 6.437 6.408 6.644 16,125,074 6.4683 -2.28%
2017-10-26 0 9.200 9.190 9.200 9.050 9.280 11,478,313 105,513,806 9.1924 6.580 6.573 6.580 6.472 6.637 16,049,526 6.5743 0.88%
2017-10-25 0 9.120 9.120 9.130 8.960 9.300 13,735,131 125,276,365 9.1209 6.522 6.522 6.530 6.408 6.651 19,205,116 6.5231 3.05%
2017-10-24 0 8.850 8.850 8.870 8.800 9.140 12,575,400 112,515,667 8.9473 6.329 6.329 6.344 6.294 6.537 17,583,525 6.3989 1.37%
2017-10-23 0 8.730 8.730 8.740 8.640 8.890 11,656,300 101,957,702 8.7470 6.244 6.244 6.251 6.179 6.358 16,298,396 6.2557 -0.23%
2017-10-20 0 8.750 8.740 8.750 8.570 8.870 30,392,287 264,634,890 8.7073 6.258 6.251 6.258 6.129 6.344 42,495,948 6.2273 1.39%
2017-10-19 0 8.630 8.610 8.630 8.560 9.390 15,021,676 133,320,190 8.8752 6.172 6.158 6.172 6.122 6.716 21,004,025 6.3474 -6.70%
2017-10-18 0 9.250 9.250 9.260 9.100 9.280 6,484,000 59,878,945 9.2349 6.615 6.615 6.623 6.508 6.637 9,066,239 6.6046 2.10%
2017-10-17 0 9.060 9.060 9.100 9.000 9.280 6,963,143 63,486,694 9.1175 6.480 6.480 6.508 6.437 6.637 9,736,199 6.5207 -1.74%
2017-10-16 0 9.220 9.200 9.220 9.120 9.470 7,533,211 69,631,809 9.2433 6.594 6.580 6.594 6.522 6.773 10,533,295 6.6106 -1.91%
2017-10-13 0 9.400 9.400 9.410 9.100 9.450 10,992,397 102,646,772 9.3380 6.723 6.723 6.730 6.508 6.758 15,370,095 6.6783 2.17%
2017-10-12 0 9.200 9.180 9.200 9.040 9.230 15,954,890 146,142,570 9.1597 6.580 6.565 6.580 6.465 6.601 22,308,889 6.5509 2.34%
2017-10-11 0 8.990 8.960 8.990 8.930 9.180 8,354,288 75,424,192 9.0282 6.429 6.408 6.429 6.387 6.565 11,681,365 6.4568 1.12%
2017-10-10 0 8.890 8.880 8.890 8.720 8.930 10,240,400 90,725,152 8.8595 6.358 6.351 6.358 6.236 6.387 14,318,616 6.3362 2.54%
2017-10-09 0 8.670 8.670 8.680 8.590 8.830 4,990,589 43,294,990 8.6753 6.201 6.201 6.208 6.143 6.315 6,978,080 6.2044 -0.57%
2017-10-06 0 8.720 8.670 8.720 8.650 8.910 4,023,177 35,128,506 8.7315 6.236 6.201 6.236 6.186 6.372 5,625,398 6.2446 0.23%
2017-10-04 0 8.700 8.690 8.700 8.660 8.980 8,794,200 77,081,635 8.7651 6.222 6.215 6.222 6.193 6.422 12,296,471 6.2686 0.00%
2017-10-03 0 8.700 8.690 8.700 8.570 8.740 7,227,263 62,810,832 8.6908 6.222 6.215 6.222 6.129 6.251 10,105,504 6.2155 1.64%
2017-09-29 0 8.560 8.550 8.560 8.450 8.600 9,259,106 79,036,789 8.5361 6.122 6.115 6.122 6.043 6.151 12,946,524 6.1049 1.90%
2017-09-28 0 8.400 8.380 8.400 8.300 8.500 15,535,422 130,843,144 8.4222 6.008 5.993 6.008 5.936 6.079 21,722,369 6.0234 1.41%
2017-09-27 0 8.460 8.450 8.460 8.440 8.710 19,996,128 170,941,420 8.5487 5.924 5.917 5.924 5.910 6.099 28,555,459 5.9863 -2.20%
2017-09-26 0 8.650 8.640 8.650 8.500 8.740 16,178,659 140,171,720 8.6640 6.057 6.050 6.057 5.952 6.120 23,103,925 6.0670 1.65%
2017-09-25 0 8.510 8.500 8.510 8.500 8.860 13,874,751 120,032,090 8.6511 5.959 5.952 5.959 5.952 6.204 19,813,830 6.0580 -3.30%
2017-09-22 0 8.800 8.800 8.810 8.720 9.090 12,968,226 114,261,694 8.8109 6.162 6.162 6.169 6.106 6.365 18,519,268 6.1699 -3.93%
2017-09-21 0 9.160 9.150 9.160 9.070 9.280 11,306,039 103,617,936 9.1648 6.414 6.407 6.414 6.351 6.498 16,145,583 6.4177 -0.33%
2017-09-20 0 9.190 9.130 9.190 9.060 9.200 10,228,429 93,449,954 9.1363 6.435 6.393 6.435 6.344 6.442 14,606,702 6.3977 0.44%
2017-09-19 0 9.150 9.130 9.150 9.060 9.270 6,867,072 62,857,254 9.1534 6.407 6.393 6.407 6.344 6.491 9,806,518 6.4097 0.44%
2017-09-18 0 9.110 9.110 9.130 9.100 9.340 9,189,203 84,401,821 9.1849 6.379 6.379 6.393 6.372 6.540 13,122,636 6.4318 -1.09%
2017-09-15 0 9.210 9.190 9.210 9.110 9.500 14,202,565 130,731,535 9.2048 6.449 6.435 6.449 6.379 6.652 20,281,965 6.4457 -2.95%
2017-09-14 0 9.490 9.480 9.490 9.000 9.490 29,665,636 274,269,749 9.2454 6.645 6.638 6.645 6.302 6.645 42,363,995 6.4741 5.80%
2017-09-13 0 8.970 8.960 8.970 8.790 9.000 15,238,771 135,788,645 8.9107 6.281 6.274 6.281 6.155 6.302 21,761,718 6.2398 0.11%
2017-09-12 0 8.960 8.930 8.960 8.710 8.970 15,041,854 133,837,136 8.8976 6.274 6.253 6.274 6.099 6.281 21,480,511 6.2306 2.52%
2017-09-11 0 8.740 8.740 8.770 8.630 8.810 6,942,000 60,691,324 8.7426 6.120 6.120 6.141 6.043 6.169 9,913,519 6.1221 1.75%
2017-09-08 0 8.590 8.590 8.600 8.520 8.730 4,759,768 41,110,393 8.6371 6.015 6.015 6.022 5.966 6.113 6,797,184 6.0482 0.47%
2017-09-07 0 8.550 8.520 8.550 8.440 8.790 11,806,183 101,071,891 8.5609 5.987 5.966 5.987 5.910 6.155 16,859,813 5.9948 -1.72%
2017-09-06 0 8.700 8.700 8.710 8.610 8.790 9,409,080 82,049,501 8.7202 6.092 6.092 6.099 6.029 6.155 13,436,631 6.1064 -0.34%
2017-09-05 0 8.730 8.730 8.740 8.700 8.900 17,555,807 154,440,379 8.7971 6.113 6.113 6.120 6.092 6.232 25,070,560 6.1602 0.46%
2017-09-04 0 8.690 8.690 8.700 8.310 8.720 22,629,134 193,878,408 8.5676 6.085 6.085 6.092 5.819 6.106 32,315,522 5.9995 2.36%
2017-09-01 0 8.490 8.460 8.490 8.130 8.490 23,616,593 197,293,342 8.3540 5.945 5.924 5.945 5.693 5.945 33,725,662 5.8499 5.33%
2017-08-31 0 8.060 8.060 8.090 8.000 8.470 44,012,238 363,176,897 8.2517 5.644 5.644 5.665 5.602 5.931 62,851,652 5.7783 4.00%
2017-08-30 0 7.750 7.740 7.750 7.550 7.750 6,480,400 49,869,296 7.6954 5.427 5.420 5.427 5.287 5.427 9,254,332 5.3888 2.38%
2017-08-29 0 7.570 7.570 7.580 7.500 7.710 6,999,782 53,213,185 7.6021 5.301 5.301 5.308 5.252 5.399 9,996,035 5.3234 -0.53%
2017-08-28 0 7.610 7.610 7.620 7.600 7.800 7,843,164 60,060,117 7.6576 5.329 5.329 5.336 5.322 5.462 11,200,426 5.3623 -0.91%
2017-08-25 0 7.680 7.680 7.690 7.640 7.890 8,982,640 69,356,268 7.7211 5.378 5.378 5.385 5.350 5.525 12,827,654 5.4068 -0.13%
2017-08-24 0 7.690 7.680 7.690 7.640 7.930 9,907,522 76,689,589 7.7405 5.385 5.378 5.385 5.350 5.553 14,148,431 5.4204 -1.16%
2017-08-22 0 7.780 7.780 7.800 7.750 7.950 6,387,400 50,279,928 7.8717 5.448 5.448 5.462 5.427 5.567 9,121,523 5.5122 0.39%
2017-08-21 0 7.750 7.750 7.760 7.590 7.770 6,078,070 46,961,653 7.7264 5.427 5.427 5.434 5.315 5.441 8,679,784 5.4105 1.84%
2017-08-18 0 7.610 7.610 7.630 7.610 7.850 10,472,000 80,698,912 7.7062 5.329 5.329 5.343 5.329 5.497 14,954,534 5.3963 -2.31%
2017-08-17 0 7.790 7.790 7.800 7.720 7.900 10,045,000 78,299,740 7.7949 5.455 5.455 5.462 5.406 5.532 14,344,757 5.4584 -0.13%
2017-08-16 0 7.800 7.800 7.810 7.550 7.860 13,617,958 104,511,810 7.6746 5.462 5.462 5.469 5.287 5.504 19,447,117 5.3742 0.39%
2017-08-15 0 7.770 7.770 7.790 7.770 8.010 13,829,000 109,080,510 7.8878 5.441 5.441 5.455 5.441 5.609 19,748,496 5.5235 -1.65%
2017-08-14 0 7.900 7.900 7.910 7.760 7.960 12,259,305 96,468,653 7.8690 5.532 5.532 5.539 5.434 5.574 17,506,894 5.5103 1.54%
2017-08-11 0 7.780 7.780 7.810 7.680 7.990 22,441,895 174,997,523 7.7978 5.448 5.448 5.469 5.378 5.595 32,048,136 5.4605 -2.75%
2017-08-10 0 8.000 8.000 8.010 7.910 8.180 13,304,086 106,664,160 8.0174 5.602 5.602 5.609 5.539 5.728 18,998,893 5.6142 -1.72%
2017-08-09 0 8.140 8.140 8.150 7.980 8.170 17,426,752 140,547,980 8.0651 5.700 5.700 5.707 5.588 5.721 24,886,263 5.6476 1.75%
2017-08-08 0 8.000 8.000 8.010 7.820 8.030 14,584,809 116,176,805 7.9656 5.602 5.602 5.609 5.476 5.623 20,827,828 5.5780 0.76%
2017-08-07 0 7.940 7.940 7.950 7.820 7.970 8,331,672 65,839,814 7.9024 5.560 5.560 5.567 5.476 5.581 11,898,040 5.5337 1.15%
2017-08-04 0 7.850 7.840 7.850 7.750 7.900 12,947,658 101,521,595 7.8409 5.497 5.490 5.497 5.427 5.532 18,489,896 5.4907 0.38%
2017-08-03 0 7.820 7.810 7.820 7.540 7.930 26,679,272 208,026,732 7.7973 5.476 5.469 5.476 5.280 5.553 38,099,319 5.4601 4.41%
2017-08-02 0 7.490 7.490 7.510 7.470 7.710 19,927,226 151,060,008 7.5806 5.245 5.245 5.259 5.231 5.399 28,457,064 5.3083 0.00%
2017-08-01 0 7.490 7.490 7.500 7.430 7.600 12,798,373 95,751,273 7.4815 5.245 5.245 5.252 5.203 5.322 18,276,709 5.2390 -0.53%
2017-07-31 0 7.530 7.530 7.540 7.150 7.620 26,739,572 199,934,871 7.4771 5.273 5.273 5.280 5.007 5.336 38,185,431 5.2359 3.01%
2017-07-28 0 7.310 7.300 7.310 7.150 7.420 15,891,170 115,971,152 7.2978 5.119 5.112 5.119 5.007 5.196 22,693,376 5.1104 1.25%
2017-07-27 0 7.220 7.210 7.220 7.080 7.260 16,210,935 116,307,948 7.1747 5.056 5.049 5.056 4.958 5.084 23,150,017 5.0241 0.42%
2017-07-26 0 7.190 7.190 7.230 7.170 7.530 21,219,429 153,971,745 7.2562 5.035 5.035 5.063 5.021 5.273 30,302,394 5.0812 -3.62%
2017-07-25 0 7.460 7.460 7.480 7.430 7.610 12,481,456 93,604,400 7.4995 5.224 5.224 5.238 5.203 5.329 17,824,136 5.2516 0.00%
2017-07-24 0 7.460 7.460 7.500 7.430 7.670 25,568,533 192,877,808 7.5436 5.224 5.224 5.252 5.203 5.371 36,513,129 5.2824 -2.74%
2017-07-21 0 7.670 7.670 7.700 7.670 7.950 13,180,959 102,535,580 7.7791 5.371 5.371 5.392 5.371 5.567 18,823,061 5.4473 -2.79%
2017-07-20 0 7.890 7.890 7.920 7.890 8.320 21,585,098 175,001,734 8.1075 5.525 5.525 5.546 5.525 5.826 30,824,587 5.6773 -0.25%
2017-07-19 0 7.910 7.910 7.920 7.770 8.000 17,742,468 140,721,243 7.9313 5.539 5.539 5.546 5.441 5.602 25,337,122 5.5540 1.54%
2017-07-18 0 7.790 7.780 7.790 7.730 8.010 12,618,933 98,344,393 7.7934 5.455 5.448 5.455 5.413 5.609 18,020,460 5.4574 -2.63%
2017-07-17 0 8.000 7.990 8.000 7.820 8.040 13,547,340 108,066,249 7.9769 5.602 5.595 5.602 5.476 5.630 19,346,271 5.5859 1.52%
2017-07-14 0 7.880 7.880 7.890 7.730 8.070 29,228,234 229,539,542 7.8533 5.518 5.518 5.525 5.413 5.651 41,739,363 5.4994 -2.23%
2017-07-13 0 8.060 8.060 8.070 7.610 8.060 43,201,199 339,482,413 7.8582 5.644 5.644 5.651 5.329 5.644 61,693,448 5.5027 11.17%
2017-07-12 0 7.250 7.230 7.250 7.000 7.250 9,189,677 66,149,685 7.1983 5.077 5.063 5.077 4.902 5.077 13,123,313 5.0406 3.13%
2017-07-11 0 7.030 7.030 7.080 7.030 7.390 13,179,500 94,786,540 7.1920 4.923 4.923 4.958 4.923 5.175 18,820,978 5.0362 -3.17%
2017-07-10 0 7.260 7.260 7.280 7.250 7.460 10,786,247 79,288,816 7.3509 5.084 5.084 5.098 5.077 5.224 15,403,294 5.1475 0.83%
2017-07-07 0 7.200 7.190 7.200 6.960 7.260 19,938,860 142,554,961 7.1496 5.042 5.035 5.042 4.874 5.084 28,473,678 5.0066 1.55%
2017-07-06 0 7.090 7.080 7.090 6.740 7.090 17,391,913 121,045,062 6.9598 4.965 4.958 4.965 4.720 4.965 24,836,512 4.8737 4.57%
2017-07-05 0 6.780 6.780 6.790 6.680 6.850 7,948,459 53,801,694 6.7688 4.748 4.748 4.755 4.678 4.797 11,350,792 4.7399 1.19%
2017-07-04 0 6.700 6.700 6.730 6.680 6.960 8,485,070 57,376,946 6.7621 4.692 4.692 4.713 4.678 4.874 12,117,099 4.7352 -1.90%
2017-07-03 0 6.830 6.830 6.840 6.780 7.030 14,722,057 101,363,737 6.8852 4.783 4.783 4.790 4.748 4.923 21,023,825 4.8214 -0.15%
2017-06-30 0 6.840 6.830 6.840 6.760 6.960 17,567,207 120,061,258 6.8344 4.790 4.783 4.790 4.734 4.874 25,086,840 4.7858 -1.87%
2017-06-29 0 6.970 6.960 6.970 6.740 7.050 20,294,700 140,048,973 6.9008 4.881 4.874 4.881 4.720 4.937 28,981,835 4.8323 4.03%
2017-06-28 0 6.700 6.700 6.730 6.450 6.750 28,454,884 189,498,932 6.6596 4.692 4.692 4.713 4.517 4.727 40,634,981 4.6634 3.72%
2017-06-27 0 6.460 6.460 6.480 6.450 6.600 12,371,000 80,537,645 6.5102 4.524 4.524 4.538 4.517 4.622 17,666,400 4.5588 -0.92%
2017-06-26 0 6.520 6.490 6.520 6.180 6.550 22,095,399 142,182,231 6.4349 4.566 4.545 4.566 4.328 4.587 31,553,322 4.5061 5.67%
2017-06-23 0 6.170 6.160 6.170 6.100 6.450 11,078,857 68,512,047 6.1840 4.321 4.314 4.321 4.272 4.517 15,821,156 4.3304 -1.23%
2017-06-22 0 12.78 12.78 12.80 12.60 12.98 6,419,854 82,123,809 12.792 4.374 4.374 4.381 4.313 4.443 18,756,362 4.3785 2.08%
2017-06-21 0 12.52 12.50 12.52 12.30 12.66 5,280,656 66,053,621 12.509 4.285 4.278 4.285 4.210 4.333 15,428,060 4.2814 0.32%
2017-06-20 0 12.48 12.46 12.48 12.44 12.66 3,297,000 41,345,760 12.540 4.272 4.265 4.272 4.258 4.333 9,632,575 4.2923 -0.32%
2017-06-19 0 12.52 12.50 12.54 12.24 12.58 5,377,849 67,083,651 12.474 4.285 4.278 4.292 4.189 4.306 15,712,021 4.2696 1.79%
2017-06-16 0 12.30 12.22 12.30 11.92 12.30 5,834,983 70,866,033 12.145 4.210 4.183 4.210 4.080 4.210 17,047,592 4.1570 3.36%
2017-06-15 0 11.90 11.90 11.94 11.90 12.22 7,386,470 88,591,224 11.994 4.073 4.073 4.087 4.073 4.183 21,580,445 4.1052 -2.94%
2017-06-14 0 12.26 12.24 12.26 12.20 12.42 2,847,565 35,005,968 12.293 4.196 4.189 4.196 4.176 4.251 8,319,497 4.2077 0.00%
2017-06-13 0 12.26 12.26 12.34 11.90 12.42 8,725,803 107,497,662 12.320 4.196 4.196 4.224 4.073 4.251 25,493,464 4.2167 1.32%
2017-06-12 0 12.10 12.10 12.12 11.90 12.20 6,875,699 82,938,441 12.063 4.142 4.142 4.148 4.073 4.176 20,088,167 4.1287 0.33%
2017-06-09 0 12.06 12.06 12.12 12.00 12.30 8,692,636 105,468,066 12.133 4.128 4.128 4.148 4.107 4.210 25,396,563 4.1528 -1.15%
2017-06-08 0 12.20 12.20 12.22 12.18 12.48 10,667,400 131,394,929 12.317 4.176 4.176 4.183 4.169 4.272 31,166,069 4.2160 -1.77%
2017-06-07 0 12.42 12.42 12.44 12.30 12.50 12,670,540 157,412,973 12.424 4.251 4.251 4.258 4.210 4.278 37,018,479 4.2523 1.31%
2017-06-06 0 12.26 12.26 12.28 12.26 12.90 17,251,510 214,787,290 12.450 4.196 4.196 4.203 4.196 4.415 50,402,324 4.2615 -7.12%
2017-06-05 0 13.20 13.18 13.20 13.08 13.44 4,957,991 65,550,647 13.221 4.518 4.511 4.518 4.477 4.600 14,485,356 4.5253 0.61%
2017-06-02 0 13.12 13.10 13.12 12.82 13.20 4,368,831 56,961,456 13.038 4.491 4.484 4.491 4.388 4.518 12,764,056 4.4626 1.55%
2017-06-01 0 12.92 12.88 12.92 12.56 12.96 5,720,168 73,376,919 12.828 4.422 4.409 4.422 4.299 4.436 16,712,146 4.3906 2.22%
2017-05-31 0 12.64 12.64 12.68 12.64 13.00 8,140,363 104,271,997 12.809 4.326 4.326 4.340 4.326 4.450 23,783,032 4.3843 -1.86%
2017-05-29 0 12.88 12.86 12.88 12.88 13.24 2,267,202 29,509,470 13.016 4.409 4.402 4.409 4.409 4.532 6,623,898 4.4550 -2.28%
2017-05-26 0 13.18 13.14 13.18 13.00 13.20 10,235,789 133,396,645 13.032 4.511 4.498 4.511 4.450 4.518 29,905,067 4.4607 0.76%
2017-05-25 0 13.08 13.06 13.08 12.46 13.08 12,199,696 156,184,949 12.802 4.477 4.470 4.477 4.265 4.477 35,642,853 4.3819 3.97%
2017-05-24 0 12.58 12.54 12.58 12.20 12.60 7,115,890 88,725,074 12.469 4.306 4.292 4.306 4.176 4.313 20,789,913 4.2677 1.78%
2017-05-23 0 12.36 12.36 12.38 12.28 12.62 7,120,144 88,386,649 12.414 4.231 4.231 4.237 4.203 4.320 20,802,342 4.2489 -0.96%
2017-05-22 0 12.48 12.42 12.48 12.28 12.66 7,312,868 91,012,188 12.445 4.272 4.251 4.272 4.203 4.333 21,365,408 4.2598 0.32%
2017-05-19 0 12.44 12.42 12.44 12.36 12.70 6,566,699 82,035,524 12.493 4.258 4.251 4.258 4.231 4.347 19,185,387 4.2759 0.32%
2017-05-18 0 12.40 12.38 12.40 12.38 12.78 7,328,398 92,498,562 12.622 4.244 4.237 4.244 4.237 4.374 21,410,780 4.3202 -3.58%
2017-05-17 0 12.86 12.84 12.86 12.70 13.00 9,246,172 118,669,137 12.834 4.402 4.395 4.402 4.347 4.450 27,013,784 4.3929 -0.16%
2017-05-16 0 12.88 12.82 12.88 12.42 12.88 10,500,022 132,745,487 12.642 4.409 4.388 4.409 4.251 4.409 30,677,054 4.3272 2.06%
2017-05-15 0 12.62 12.62 12.64 12.48 12.68 5,184,435 65,229,558 12.582 4.320 4.320 4.326 4.272 4.340 15,146,939 4.3065 0.96%
2017-05-12 0 12.50 12.44 12.50 12.34 12.66 8,653,854 107,923,483 12.471 4.278 4.258 4.278 4.224 4.333 25,283,257 4.2686 -0.64%
2017-05-11 0 12.58 12.48 12.58 12.06 12.72 10,559,288 131,641,566 12.467 4.306 4.272 4.306 4.128 4.354 30,850,207 4.2671 4.31%
2017-05-10 0 12.06 12.06 12.08 11.96 12.50 9,820,700 120,320,676 12.252 4.128 4.128 4.135 4.094 4.278 28,692,335 4.1935 -1.79%
2017-05-09 0 12.28 12.28 12.30 11.80 12.34 11,923,724 145,274,040 12.184 4.203 4.203 4.210 4.039 4.224 34,836,568 4.1702 3.37%
2017-05-08 0 11.88 11.80 11.88 11.68 12.20 8,480,827 99,971,598 11.788 4.066 4.039 4.066 3.998 4.176 24,777,738 4.0347 -0.67%
2017-05-05 0 11.96 11.96 11.98 11.88 12.42 8,738,000 105,110,150 12.029 4.094 4.094 4.100 4.066 4.251 25,529,099 4.1173 -2.76%
2017-05-04 0 12.30 12.28 12.30 12.26 12.60 16,347,997 201,876,581 12.349 4.210 4.203 4.210 4.196 4.313 47,762,604 4.2267 -1.13%
2017-05-02 0 12.44 12.44 12.46 12.32 13.00 9,830,898 123,785,913 12.592 4.258 4.258 4.265 4.217 4.450 28,722,130 4.3098 -1.43%
2017-04-28 0 12.62 12.62 12.68 12.62 12.84 8,988,656 114,344,964 12.721 4.320 4.320 4.340 4.320 4.395 26,261,420 4.3541 0.32%
2017-04-27 0 12.58 12.58 12.60 12.58 12.98 10,853,520 139,026,285 12.809 4.306 4.306 4.313 4.306 4.443 31,709,841 4.3843 -3.08%
2017-04-26 0 12.98 12.96 12.98 12.92 13.30 11,523,500 151,308,787 13.130 4.443 4.436 4.443 4.422 4.552 33,667,266 4.4942 1.56%
2017-04-25 0 12.78 12.74 12.78 12.56 12.82 10,015,900 127,080,050 12.688 4.374 4.361 4.374 4.299 4.388 29,262,635 4.3427 1.59%
2017-04-24 0 12.58 12.56 12.58 12.50 13.16 13,016,547 165,443,022 12.710 4.306 4.299 4.306 4.278 4.504 38,029,379 4.3504 -2.63%
2017-04-21 0 12.92 12.90 12.92 12.88 13.58 5,162,505 67,998,694 13.172 4.422 4.415 4.422 4.409 4.648 15,082,868 4.5083 -3.00%
2017-04-20 0 13.32 13.30 13.32 12.84 13.32 6,958,206 90,832,420 13.054 4.559 4.552 4.559 4.395 4.559 20,329,221 4.4681 3.10%
2017-04-19 0 12.92 12.90 12.92 12.80 13.46 14,636,000 189,871,990 12.973 4.422 4.415 4.422 4.381 4.607 42,760,803 4.4403 -2.86%
2017-04-18 0 13.30 13.28 13.30 13.28 13.80 14,250,874 193,590,561 13.584 4.552 4.545 4.552 4.545 4.723 41,635,612 4.6496 -0.15%
2017-04-13 0 13.32 13.32 13.34 13.32 13.72 13,531,000 182,801,150 13.510 4.559 4.559 4.566 4.559 4.696 39,532,415 4.6241 -2.35%
2017-04-12 0 13.64 13.62 13.64 13.52 13.76 6,883,340 93,882,817 13.639 4.669 4.662 4.669 4.628 4.710 20,110,491 4.6684 0.00%
2017-04-11 0 13.64 13.60 13.64 13.32 13.90 9,199,059 124,467,138 13.530 4.669 4.655 4.669 4.559 4.758 26,876,137 4.6311 -0.15%
2017-04-10 0 13.66 13.64 13.66 13.52 13.96 8,276,974 113,495,209 13.712 4.675 4.669 4.675 4.628 4.778 24,182,157 4.6933 0.74%
2017-04-07 0 13.56 13.56 13.60 13.52 13.84 9,181,872 125,141,874 13.629 4.641 4.641 4.655 4.628 4.737 26,825,924 4.6650 -0.15%
2017-04-06 0 13.58 13.56 13.58 13.52 14.08 8,961,262 122,894,920 13.714 4.648 4.641 4.648 4.628 4.819 26,181,385 4.6940 -1.74%
2017-04-05 0 13.82 13.80 13.82 13.60 14.02 17,384,054 240,835,275 13.854 4.730 4.723 4.730 4.655 4.799 50,789,567 4.7418 0.44%
2017-04-03 0 13.76 13.74 13.76 13.62 13.92 2,867,751 39,528,245 13.784 4.710 4.703 4.710 4.662 4.764 8,378,473 4.7178 0.29%
2017-03-31 0 13.72 13.72 13.74 13.72 14.04 6,609,590 91,456,148 13.837 4.696 4.696 4.703 4.696 4.806 19,310,698 4.7360 -1.01%
2017-03-30 0 13.86 13.84 13.86 13.70 14.20 8,635,037 120,033,054 13.901 4.744 4.737 4.744 4.689 4.860 25,228,281 4.7579 0.58%
2017-03-29 0 13.78 13.76 13.78 13.50 13.94 11,747,893 160,624,897 13.673 4.717 4.710 4.717 4.621 4.771 34,322,857 4.6798 0.00%
2017-03-28 0 13.78 13.76 13.78 13.72 14.28 7,587,642 105,258,980 13.872 4.717 4.710 4.717 4.696 4.888 22,168,192 4.7482 0.29%
2017-03-27 0 13.74 13.72 13.76 13.60 14.08 9,205,103 127,530,936 13.854 4.703 4.696 4.710 4.655 4.819 26,893,796 4.7420 0.29%
2017-03-24 0 13.70 13.70 13.74 13.60 14.28 12,051,239 167,067,370 13.863 4.689 4.689 4.703 4.655 4.888 35,209,118 4.7450 -2.00%
2017-03-23 0 13.98 13.98 14.02 13.94 14.90 10,278,054 147,149,177 14.317 4.785 4.785 4.799 4.771 5.100 30,028,549 4.9003 -4.90%
2017-03-22 0 14.70 14.70 14.72 14.58 14.80 6,801,969 99,749,099 14.665 5.031 5.031 5.038 4.990 5.066 19,872,756 5.0194 -1.74%
2017-03-21 0 14.96 14.94 14.96 14.60 15.10 15,273,087 226,743,162 14.846 5.120 5.114 5.120 4.997 5.168 44,622,128 5.0814 1.91%
2017-03-20 0 14.68 14.64 14.68 14.56 14.70 8,830,614 129,064,521 14.616 5.025 5.011 5.025 4.984 5.031 25,799,682 5.0026 1.24%
2017-03-17 0 14.50 14.48 14.50 14.42 14.62 7,823,685 113,420,307 14.497 4.963 4.956 4.963 4.936 5.004 22,857,820 4.9620 0.00%
2017-03-16 0 14.50 14.50 14.52 14.40 14.70 5,443,858 78,974,937 14.507 4.963 4.963 4.970 4.929 5.031 15,904,874 4.9655 1.68%
2017-03-15 0 14.26 14.26 14.32 14.26 14.48 4,585,651 65,896,107 14.370 4.881 4.881 4.901 4.881 4.956 13,397,521 4.9185 -2.06%
2017-03-14 0 14.56 14.56 14.60 14.32 15.00 7,621,607 110,678,237 14.522 4.984 4.984 4.997 4.901 5.134 22,267,425 4.9704 2.39%
2017-03-13 0 14.22 14.22 14.24 13.74 14.28 6,468,184 90,583,110 14.004 4.867 4.867 4.874 4.703 4.888 18,897,564 4.7934 2.01%
2017-03-10 0 13.94 13.94 14.00 13.74 14.12 7,063,085 98,177,890 13.900 4.771 4.771 4.792 4.703 4.833 20,635,637 4.7577 -1.41%
2017-03-09 0 14.14 14.12 14.14 13.88 14.48 6,994,187 98,677,960 14.109 4.840 4.833 4.840 4.751 4.956 20,434,343 4.8290 -2.08%
2017-03-08 0 14.44 14.44 14.48 14.24 14.60 6,783,159 97,828,603 14.422 4.942 4.942 4.956 4.874 4.997 19,817,800 4.9364 1.26%
2017-03-07 0 14.26 14.24 14.26 13.96 14.40 9,695,464 137,840,940 14.217 4.881 4.874 4.881 4.778 4.929 28,326,443 4.8662 1.42%
2017-03-06 0 14.06 14.00 14.06 13.84 14.26 3,498,110 49,159,116 14.053 4.812 4.792 4.812 4.737 4.881 10,220,142 4.8100 1.44%
2017-03-03 0 13.86 13.86 13.92 13.82 14.18 10,851,431 151,087,081 13.923 4.744 4.744 4.764 4.730 4.853 31,703,737 4.7656 -0.43%
2017-03-02 0 13.92 13.92 13.98 13.86 14.10 3,287,098 46,049,632 14.009 4.764 4.764 4.785 4.744 4.826 9,603,645 4.7950 1.16%
2017-03-01 0 13.76 13.76 13.84 13.70 14.10 6,960,798 96,885,237 13.919 4.710 4.710 4.737 4.689 4.826 20,336,794 4.7640 0.73%
2017-02-28 0 13.66 13.66 13.80 13.66 13.96 6,664,775 91,650,523 13.751 4.675 4.675 4.723 4.675 4.778 19,471,927 4.7068 -0.58%
2017-02-27 0 13.74 13.74 13.80 13.68 14.00 1,371,800 18,936,740 13.804 4.703 4.703 4.723 4.682 4.792 4,007,876 4.7249 -0.72%
2017-02-24 0 13.84 13.82 13.84 13.80 14.26 4,512,735 62,726,182 13.900 4.737 4.730 4.737 4.723 4.881 13,184,488 4.7576 -2.67%
2017-02-23 0 14.22 14.20 14.22 14.20 14.54 4,956,993 70,920,413 14.307 4.867 4.860 4.867 4.860 4.977 14,482,441 4.8970 -2.47%
2017-02-22 0 14.58 14.56 14.58 13.90 14.64 6,366,548 91,306,783 14.342 4.990 4.984 4.990 4.758 5.011 18,600,622 4.9088 4.89%
2017-02-21 0 13.90 13.90 13.92 13.88 14.24 2,184,000 30,680,661 14.048 4.758 4.758 4.764 4.751 4.874 6,380,814 4.8083 -1.28%
2017-02-20 0 14.08 14.02 14.08 13.90 14.14 2,692,500 37,737,276 14.016 4.819 4.799 4.819 4.758 4.840 7,866,457 4.7972 1.44%
2017-02-17 0 13.88 13.88 13.90 13.88 14.40 3,720,141 52,203,401 14.033 4.751 4.751 4.758 4.751 4.929 10,868,831 4.8030 -3.34%
2017-02-16 0 14.36 14.30 14.36 14.22 14.64 3,821,343 54,869,388 14.359 4.915 4.895 4.915 4.867 5.011 11,164,505 4.9146 -1.78%
2017-02-15 0 14.62 14.52 14.62 14.36 14.78 5,829,512 84,583,331 14.510 5.004 4.970 5.004 4.915 5.059 17,031,608 4.9663 1.53%
2017-02-14 0 14.40 14.40 14.42 14.32 14.62 4,775,883 68,949,131 14.437 4.929 4.929 4.936 4.901 5.004 13,953,306 4.9414 -1.23%
2017-02-13 0 14.58 14.54 14.58 14.20 14.72 6,587,366 95,744,889 14.535 4.990 4.977 4.990 4.860 5.038 19,245,768 4.9749 2.53%
2017-02-10 0 14.22 14.22 14.24 14.18 14.64 8,374,794 120,520,608 14.391 4.867 4.867 4.874 4.853 5.011 24,467,950 4.9257 0.14%
2017-02-09 0 14.20 14.18 14.20 14.16 14.70 6,626,835 95,637,513 14.432 4.860 4.853 4.860 4.847 5.031 19,361,081 4.9397 -1.11%
2017-02-08 0 14.36 14.36 14.44 14.16 14.50 7,527,726 107,975,976 14.344 4.915 4.915 4.942 4.847 4.963 21,993,141 4.9095 0.42%
2017-02-07 0 14.30 14.26 14.30 14.02 14.38 10,125,821 144,288,112 14.250 4.895 4.881 4.895 4.799 4.922 29,583,782 4.8773 3.17%
2017-02-06 0 13.86 13.74 13.86 13.66 14.16 4,690,400 64,811,483 13.818 4.744 4.703 4.744 4.675 4.847 13,703,558 4.7295 0.29%
2017-02-03 0 13.82 13.76 13.82 13.48 13.90 3,699,282 50,683,553 13.701 4.730 4.710 4.730 4.614 4.758 10,807,889 4.6895 1.92%
2017-02-02 0 13.56 13.56 13.60 13.52 13.80 4,192,280 57,005,167 13.598 4.641 4.641 4.655 4.628 4.723 12,248,241 4.6542 -1.74%
2017-02-01 0 13.80 13.80 13.82 13.24 13.90 5,028,263 68,668,934 13.657 4.723 4.723 4.730 4.532 4.758 14,690,664 4.6743 0.00%
2017-01-27 0 13.80 13.80 13.82 13.56 13.94 1,775,850 24,456,020 13.771 4.723 4.723 4.730 4.641 4.771 5,188,356 4.7136 -0.72%
2017-01-26 0 13.90 13.86 13.90 13.82 14.00 3,729,817 51,825,518 13.895 4.758 4.744 4.758 4.730 4.792 10,897,101 4.7559 0.00%
2017-01-25 0 13.90 13.90 13.94 13.78 14.10 4,349,000 60,358,100 13.879 4.758 4.758 4.771 4.717 4.826 12,706,117 4.7503 -0.57%
2017-01-24 0 13.98 13.96 13.98 13.46 14.06 8,207,190 113,738,248 13.858 4.785 4.778 4.785 4.607 4.812 23,978,275 4.7434 3.71%
2017-01-23 0 13.48 13.48 13.58 13.30 13.60 4,684,400 63,408,554 13.536 4.614 4.614 4.648 4.552 4.655 13,686,028 4.6331 2.12%
2017-01-20 0 13.20 13.20 13.26 13.20 13.60 2,566,358 34,255,654 13.348 4.518 4.518 4.539 4.518 4.655 7,497,918 4.5687 -2.37%
2017-01-19 0 13.52 13.46 13.52 13.00 13.66 8,708,783 117,360,536 13.476 4.628 4.607 4.628 4.450 4.675 25,443,738 4.6126 2.42%
2017-01-18 0 13.20 13.18 13.20 12.96 13.28 10,689,349 140,019,338 13.099 4.518 4.511 4.518 4.436 4.545 31,230,196 4.4835 2.48%
2017-01-17 0 12.88 12.84 12.88 12.62 12.92 2,628,162 33,647,645 12.803 4.409 4.395 4.409 4.320 4.422 7,678,486 4.3821 0.31%
2017-01-16 0 12.84 12.84 12.86 12.62 13.06 3,299,787 42,305,857 12.821 4.395 4.395 4.402 4.320 4.470 9,640,717 4.3882 -1.53%
2017-01-13 0 13.04 13.04 13.10 12.80 13.12 11,041,270 143,024,716 12.954 4.463 4.463 4.484 4.381 4.491 32,258,374 4.4337 1.87%
2017-01-12 0 12.80 12.78 12.80 12.76 13.30 7,153,117 92,595,899 12.945 4.381 4.374 4.381 4.367 4.552 20,898,676 4.4307 -2.29%
2017-01-11 0 13.10 13.08 13.10 12.94 13.36 8,833,436 115,595,781 13.086 4.484 4.477 4.484 4.429 4.573 25,807,927 4.4791 -1.21%
2017-01-10 0 13.26 13.20 13.26 12.78 13.26 14,606,480 190,435,526 13.038 4.539 4.518 4.539 4.374 4.539 42,674,557 4.4625 4.91%
2017-01-09 0 12.64 12.64 12.74 12.44 12.90 5,638,689 71,472,011 12.675 4.326 4.326 4.361 4.258 4.415 16,474,096 4.3384 -0.94%
2017-01-06 0 12.76 12.70 12.76 12.60 13.14 9,377,742 119,637,586 12.758 4.367 4.347 4.367 4.313 4.498 27,398,181 4.3666 -1.24%
2017-01-05 0 12.92 12.90 12.92 12.38 12.94 10,987,350 139,616,690 12.707 4.422 4.415 4.422 4.237 4.429 32,100,841 4.3493 3.36%
2017-01-04 0 12.50 12.46 12.50 12.20 12.50 14,147,979 175,359,282 12.395 4.278 4.265 4.278 4.176 4.278 41,334,992 4.2424 3.48%
2017-01-03 0 12.08 12.04 12.08 11.96 12.34 3,155,128 38,049,111 12.059 4.135 4.121 4.135 4.094 4.224 9,218,079 4.1277 1.17%
2016-12-30 0 11.94 11.94 11.98 11.88 12.10 4,350,704 52,043,781 11.962 4.087 4.087 4.100 4.066 4.142 12,711,096 4.0944 -0.50%
2016-12-29 0 12.00 11.98 12.00 11.96 12.20 2,650,318 31,906,987 12.039 4.107 4.100 4.107 4.094 4.176 7,743,217 4.1206 0.00%
2016-12-28 0 12.00 11.98 12.00 11.94 12.28 4,880,990 58,650,942 12.016 4.107 4.100 4.107 4.087 4.203 14,260,389 4.1129 -0.50%
2016-12-23 0 12.06 12.04 12.06 12.00 12.20 3,068,108 36,933,456 12.038 4.128 4.121 4.128 4.107 4.176 8,963,840 4.1203 0.00%
2016-12-22 0 12.06 12.06 12.12 12.00 12.24 3,725,200 45,151,862 12.121 4.128 4.128 4.148 4.107 4.189 10,883,612 4.1486 -0.66%
2016-12-21 0 12.14 12.14 12.16 12.04 12.28 5,706,800 69,583,227 12.193 4.155 4.155 4.162 4.121 4.203 16,673,090 4.1734 1.34%
2016-12-20 0 11.98 11.98 12.00 11.94 12.10 7,075,180 84,991,308 12.013 4.100 4.100 4.107 4.087 4.142 20,670,974 4.1116 -0.83%
2016-12-19 0 12.08 12.04 12.08 12.00 12.22 1,685,388 20,349,115 12.074 4.135 4.121 4.135 4.107 4.183 4,924,060 4.1326 0.50%
2016-12-16 0 12.02 12.02 12.04 12.00 12.38 5,411,812 65,361,887 12.078 4.114 4.114 4.121 4.107 4.237 15,811,248 4.1339 -0.83%
2016-12-15 0 12.12 12.10 12.12 12.06 12.40 6,837,503 83,071,808 12.149 4.148 4.142 4.148 4.128 4.244 19,976,573 4.1585 -2.73%
2016-12-14 0 12.46 12.42 12.46 12.32 12.60 9,661,152 120,215,085 12.443 4.265 4.251 4.265 4.217 4.313 28,226,197 4.2590 2.98%
2016-12-13 0 12.10 12.10 12.12 11.98 12.20 8,860,793 107,070,770 12.084 4.142 4.142 4.148 4.100 4.176 25,887,853 4.1359 0.00%
2016-12-12 0 12.10 12.08 12.10 12.00 12.90 6,133,177 75,400,270 12.294 4.142 4.135 4.142 4.107 4.415 17,918,801 4.2079 -4.57%
2016-12-09 0 12.68 12.68 12.70 12.48 12.78 7,135,625 90,255,795 12.649 4.340 4.340 4.347 4.272 4.374 20,847,571 4.3293 0.32%
2016-12-08 0 12.64 12.58 12.64 12.50 13.26 8,783,631 112,309,708 12.786 4.326 4.306 4.326 4.278 4.539 25,662,415 4.3764 -2.02%
2016-12-07 0 12.90 12.90 12.98 12.90 13.30 6,764,056 87,948,134 13.002 4.415 4.415 4.443 4.415 4.552 19,761,989 4.4504 -0.77%
2016-12-06 0 13.00 12.98 13.00 12.98 13.40 6,279,918 82,057,731 13.067 4.450 4.443 4.450 4.443 4.586 18,347,522 4.4724 -0.91%
2016-12-05 0 13.12 13.12 13.14 13.08 13.36 7,477,964 98,938,942 13.231 4.491 4.491 4.498 4.477 4.573 21,847,755 4.5286 -0.76%
2016-12-02 0 13.22 13.20 13.22 13.08 13.80 11,618,777 155,042,515 13.344 4.525 4.518 4.525 4.477 4.723 33,945,629 4.5674 -2.07%
2016-12-01 0 13.50 13.50 13.52 12.48 13.52 10,514,003 138,108,343 13.136 4.621 4.621 4.628 4.272 4.628 30,717,902 4.4960 8.00%
2016-11-30 0 12.50 12.50 12.58 12.30 12.62 9,794,971 121,817,823 12.437 4.278 4.278 4.306 4.210 4.320 28,617,165 4.2568 2.46%
2016-11-29 0 12.20 12.18 12.20 12.02 12.28 5,495,492 66,931,209 12.179 4.176 4.169 4.176 4.114 4.203 16,055,729 4.1687 -0.81%
2016-11-28 0 12.30 12.30 12.32 12.20 12.46 4,394,385 54,219,324 12.338 4.210 4.210 4.217 4.176 4.265 12,838,715 4.2231 0.49%
2016-11-25 0 12.24 12.24 12.30 12.00 12.36 4,991,368 60,717,158 12.164 4.189 4.189 4.210 4.107 4.231 14,582,871 4.1636 0.49%
2016-11-24 0 12.18 12.14 12.18 12.08 12.24 3,045,175 37,011,315 12.154 4.169 4.155 4.169 4.135 4.189 8,896,838 4.1601 -0.81%
2016-11-23 0 12.28 12.28 12.30 12.12 12.58 5,541,194 68,243,714 12.316 4.203 4.203 4.210 4.148 4.306 16,189,253 4.2154 -1.76%
2016-11-22 0 12.50 12.48 12.50 12.06 12.58 4,306,647 53,301,269 12.377 4.278 4.272 4.278 4.128 4.306 12,582,378 4.2362 0.32%
2016-11-21 0 12.46 12.44 12.46 11.94 12.48 7,159,609 87,760,044 12.258 4.265 4.258 4.265 4.087 4.272 20,917,643 4.1955 2.98%
2016-11-18 0 12.10 12.04 12.10 11.96 12.58 5,126,993 61,975,860 12.088 4.142 4.121 4.142 4.094 4.306 14,979,116 4.1375 -2.89%
2016-11-17 0 12.46 12.44 12.46 12.12 12.46 5,230,954 64,408,644 12.313 4.265 4.258 4.265 4.148 4.265 15,282,850 4.2144 2.47%
2016-11-16 0 12.16 12.16 12.20 12.08 12.46 3,067,379 37,414,566 12.198 4.162 4.162 4.176 4.135 4.265 8,961,710 4.1749 0.66%
2016-11-15 0 12.08 12.08 12.12 11.88 12.74 8,626,800 104,795,136 12.148 4.135 4.135 4.148 4.066 4.361 25,204,215 4.1578 -4.28%
2016-11-14 0 12.62 12.62 12.66 12.50 12.88 4,019,940 50,972,495 12.680 4.320 4.320 4.333 4.278 4.409 11,744,730 4.3400 -2.02%
2016-11-11 0 12.88 12.88 12.92 12.68 13.08 5,868,506 75,637,056 12.889 4.409 4.409 4.422 4.340 4.477 17,145,533 4.4115 -1.08%
2016-11-10 0 13.02 13.02 13.04 12.34 13.08 8,615,651 110,623,189 12.840 4.456 4.456 4.463 4.224 4.477 25,171,642 4.3948 5.17%
2016-11-09 0 12.38 12.38 12.40 11.98 12.50 3,497,124 42,670,381 12.202 4.237 4.237 4.244 4.100 4.278 10,217,261 4.1763 -0.48%
2016-11-08 0 12.44 12.44 12.46 12.26 12.48 6,259,886 77,352,914 12.357 4.258 4.258 4.265 4.196 4.272 18,288,996 4.2295 0.81%
2016-11-07 0 12.34 12.34 12.38 11.78 12.38 5,628,360 68,334,979 12.141 4.224 4.224 4.237 4.032 4.237 16,443,919 4.1556 3.52%
2016-11-04 0 11.92 11.82 11.92 11.70 12.00 3,357,936 39,725,248 11.830 4.080 4.046 4.080 4.005 4.107 9,810,607 4.0492 2.58%
2016-11-03 0 11.62 11.62 11.68 11.54 12.02 3,566,812 42,074,303 11.796 3.977 3.977 3.998 3.950 4.114 10,420,863 4.0375 -1.19%
2016-11-02 0 11.76 11.66 11.76 11.44 11.94 3,885,430 45,751,964 11.775 4.025 3.991 4.025 3.916 4.087 11,351,743 4.0304 0.51%
2016-11-01 0 11.70 11.70 11.74 11.70 12.30 6,573,574 77,505,435 11.790 4.005 4.005 4.018 4.005 4.210 19,205,473 4.0356 -0.17%
2016-10-31 0 11.72 11.72 11.76 11.66 12.20 4,012,647 47,232,064 11.771 4.011 4.011 4.025 3.991 4.176 11,723,422 4.0289 -1.01%
2016-10-28 0 11.84 11.84 11.86 11.54 12.30 7,428,976 88,041,736 11.851 4.053 4.053 4.059 3.950 4.210 21,704,631 4.0564 -2.63%
2016-10-27 0 12.16 12.08 12.16 11.76 12.16 5,749,400 68,904,334 11.985 4.162 4.135 4.162 4.025 4.162 16,797,551 4.1020 -0.33%
2016-10-26 0 12.20 12.14 12.20 11.64 12.20 9,154,565 109,740,553 11.988 4.176 4.155 4.176 3.984 4.176 26,746,143 4.1030 2.01%
2016-10-25 0 11.96 11.96 11.98 11.42 12.00 6,167,492 72,692,101 11.786 4.094 4.094 4.100 3.909 4.107 18,019,056 4.0342 2.93%
2016-10-24 0 11.62 11.56 11.62 10.94 11.62 10,382,313 116,825,057 11.252 3.977 3.957 3.977 3.745 3.977 30,333,154 3.8514 5.64%
2016-10-20 0 11.00 10.98 11.00 10.82 11.12 3,455,830 37,937,531 10.978 3.765 3.758 3.765 3.703 3.806 10,096,616 3.7575 -0.18%
2016-10-19 0 11.02 11.02 11.04 10.88 11.16 2,109,900 23,192,236 10.992 3.772 3.772 3.779 3.724 3.820 6,164,322 3.7623 -0.54%
2016-10-18 0 11.08 11.02 11.08 10.82 11.08 4,128,900 45,195,427 10.946 3.792 3.772 3.792 3.703 3.792 12,063,069 3.7466 1.28%
2016-10-17 0 10.94 10.90 10.94 10.84 11.20 6,381,239 69,654,818 10.916 3.745 3.731 3.745 3.710 3.833 18,643,543 3.7361 -1.08%
2016-10-14 0 11.06 11.02 11.06 10.70 11.06 4,900,540 53,581,418 10.934 3.786 3.772 3.786 3.662 3.786 14,317,506 3.7424 3.36%
2016-10-13 0 10.70 10.66 10.70 10.64 10.94 4,596,685 49,378,788 10.742 3.662 3.649 3.662 3.642 3.745 13,429,758 3.6768 -0.56%
2016-10-12 0 10.76 10.76 10.78 10.64 10.98 3,950,896 42,383,858 10.728 3.683 3.683 3.690 3.642 3.758 11,543,009 3.6718 -0.92%
2016-10-11 0 10.86 10.82 10.86 10.74 11.10 7,020,054 76,430,955 10.888 3.717 3.703 3.717 3.676 3.799 20,509,917 3.7265 -1.09%
2016-10-07 0 10.98 10.96 10.98 10.84 11.12 4,638,908 50,914,753 10.976 3.758 3.751 3.758 3.710 3.806 13,553,118 3.7567 -0.18%
2016-10-06 0 11.00 10.96 11.00 10.84 11.20 1,522,642 16,714,320 10.977 3.765 3.751 3.765 3.710 3.833 4,448,578 3.7572 0.73%
2016-10-05 0 10.92 10.86 10.92 10.80 11.18 2,549,538 27,792,119 10.901 3.738 3.717 3.738 3.697 3.827 7,448,776 3.7311 -0.55%
2016-10-04 0 10.98 10.98 11.00 10.70 11.12 5,456,137 59,830,114 10.966 3.758 3.758 3.765 3.662 3.806 15,940,749 3.7533 0.00%
2016-10-03 0 10.98 10.92 10.98 10.56 11.00 2,321,855 25,211,017 10.858 3.758 3.738 3.758 3.614 3.765 6,783,574 3.7165 5.58%
2016-09-30 0 10.40 10.40 10.48 10.40 10.74 1,846,140 19,457,592 10.540 3.560 3.560 3.587 3.560 3.676 5,393,716 3.6075 -1.70%
2016-09-29 0 10.58 10.54 10.58 10.24 10.58 2,413,634 25,249,330 10.461 3.621 3.608 3.621 3.505 3.621 7,051,717 3.5806 0.95%
2016-09-28 0 10.48 10.48 10.54 10.40 10.54 1,732,002 18,123,714 10.464 3.587 3.587 3.608 3.560 3.608 5,060,248 3.5816 0.58%
2016-09-27 0 10.42 10.40 10.42 10.26 10.48 1,822,390 18,943,147 10.395 3.567 3.560 3.567 3.512 3.587 5,324,328 3.5578 0.97%
2016-09-26 0 10.32 10.26 10.32 10.22 10.58 1,562,209 16,175,809 10.354 3.532 3.512 3.532 3.498 3.621 4,564,178 3.5441 -3.73%
2016-09-23 0 10.72 10.72 10.74 10.56 10.86 2,467,224 26,454,007 10.722 3.669 3.669 3.676 3.614 3.717 7,208,286 3.6699 1.71%
2016-09-22 0 10.54 10.52 10.54 10.50 10.88 2,436,940 25,946,034 10.647 3.608 3.601 3.608 3.594 3.724 7,119,808 3.6442 -1.31%
2016-09-21 0 10.68 10.68 10.72 10.20 10.78 7,658,600 80,978,342 10.574 3.656 3.656 3.669 3.491 3.690 22,375,504 3.6191 2.85%
2016-09-20 0 10.50 10.46 10.50 10.20 10.50 5,101,020 52,888,504 10.368 3.554 3.541 3.554 3.452 3.554 15,070,370 3.5094 2.14%
2016-09-19 0 10.28 10.28 10.30 10.18 10.54 2,783,748 28,693,185 10.307 3.480 3.480 3.486 3.446 3.568 8,224,260 3.4888 -2.10%
2016-09-15 0 10.50 10.50 10.54 10.26 10.56 3,340,087 34,785,369 10.415 3.554 3.554 3.568 3.473 3.574 9,867,898 3.5251 2.34%
2016-09-14 0 10.26 10.18 10.26 10.02 10.26 2,710,403 27,554,316 10.166 3.473 3.446 3.473 3.392 3.473 8,007,570 3.4410 1.38%
2016-09-13 0 10.12 10.08 10.12 10.04 10.50 3,347,448 34,070,457 10.178 3.425 3.412 3.425 3.398 3.554 9,889,646 3.4451 -0.59%
2016-09-12 0 10.18 10.18 10.26 10.18 10.42 2,736,188 28,119,854 10.277 3.446 3.446 3.473 3.446 3.527 8,083,749 3.4786 -4.14%
2016-09-09 0 10.62 10.62 10.64 10.50 10.76 5,816,810 61,814,616 10.627 3.595 3.595 3.601 3.554 3.642 17,185,088 3.5970 0.19%
2016-09-08 0 10.60 10.60 10.68 10.42 10.70 5,027,803 53,203,917 10.582 3.588 3.588 3.615 3.527 3.622 14,854,059 3.5818 -1.30%
2016-09-07 0 10.74 10.66 10.74 10.02 10.80 6,411,001 67,686,382 10.558 3.635 3.608 3.635 3.392 3.656 18,940,556 3.5736 1.70%
2016-09-06 0 10.56 10.52 10.56 9.770 10.56 9,446,931 96,786,643 10.245 3.574 3.561 3.574 3.307 3.574 27,909,858 3.4678 6.56%
2016-09-05 0 9.910 9.870 9.910 9.490 9.910 7,474,400 72,289,535 9.6716 3.354 3.341 3.354 3.212 3.354 22,082,245 3.2736 4.32%
2016-09-02 0 9.500 9.480 9.500 9.460 9.940 4,589,920 44,162,716 9.6217 3.216 3.209 3.216 3.202 3.364 13,560,385 3.2567 -2.86%
2016-09-01 0 9.780 9.770 9.780 9.590 9.830 4,511,767 43,915,046 9.7334 3.310 3.307 3.310 3.246 3.327 13,329,491 3.2946 -0.10%
2016-08-31 0 9.790 9.790 9.830 9.730 9.940 5,775,341 56,765,766 9.8290 3.314 3.314 3.327 3.293 3.364 17,062,573 3.3269 -1.21%
2016-08-30 0 9.910 9.870 9.910 9.550 9.910 3,426,100 33,584,757 9.8026 3.354 3.341 3.354 3.232 3.354 10,122,014 3.3180 1.23%
2016-08-29 0 9.790 9.760 9.790 9.500 9.930 3,218,390 31,334,034 9.7359 3.314 3.304 3.314 3.216 3.361 9,508,359 3.2954 -0.10%
2016-08-26 0 9.800 9.720 9.800 9.610 9.800 2,662,667 25,810,722 9.6936 3.317 3.290 3.317 3.253 3.317 7,866,540 3.2811 0.20%
2016-08-25 0 9.780 9.710 9.780 9.610 9.800 2,631,165 25,505,120 9.6935 3.310 3.287 3.310 3.253 3.317 7,773,471 3.2810 0.72%
2016-08-24 0 9.710 9.640 9.710 9.480 9.710 2,215,400 21,285,310 9.6079 3.287 3.263 3.287 3.209 3.287 6,545,142 3.2521 3.41%
2016-08-23 0 9.390 9.360 9.390 9.320 9.620 3,249,938 30,451,526 9.3699 3.178 3.168 3.178 3.155 3.256 9,601,564 3.1715 -0.84%
2016-08-22 0 9.470 9.460 9.470 9.330 9.910 4,386,500 41,744,371 9.5166 3.205 3.202 3.205 3.158 3.354 12,959,404 3.2212 -4.05%
2016-08-19 0 9.870 9.870 9.910 9.860 10.10 3,096,964 30,713,090 9.9172 3.341 3.341 3.354 3.337 3.419 9,149,620 3.3568 -0.80%
2016-08-18 0 9.950 9.950 9.960 9.920 10.18 7,972,435 79,623,057 9.9873 3.368 3.368 3.371 3.358 3.446 23,553,631 3.3805 -0.30%
2016-08-17 0 9.980 9.930 9.980 9.900 10.24 6,140,000 61,280,895 9.9806 3.378 3.361 3.378 3.351 3.466 18,139,916 3.3782 -1.19%
2016-08-16 0 10.10 10.06 10.10 9.950 10.50 7,891,550 79,885,636 10.123 3.419 3.405 3.419 3.368 3.554 23,314,666 3.4264 -2.13%
2016-08-15 0 10.32 10.32 10.34 9.900 10.38 8,038,862 82,297,143 10.237 3.493 3.493 3.500 3.351 3.513 23,749,882 3.4652 3.30%
2016-08-12 0 9.990 9.960 9.990 9.900 10.12 6,375,895 63,549,254 9.9671 3.381 3.371 3.381 3.351 3.425 18,836,840 3.3737 0.60%
2016-08-11 0 9.930 9.910 9.930 9.890 10.10 5,853,074 58,321,223 9.9642 3.361 3.354 3.361 3.348 3.419 17,292,226 3.3727 -2.46%
2016-08-10 0 10.18 10.14 10.18 10.12 10.36 1,883,600 19,215,006 10.201 3.446 3.432 3.446 3.425 3.507 5,564,877 3.4529 -0.59%
2016-08-09 0 10.24 10.20 10.24 10.14 10.48 3,834,635 39,257,511 10.238 3.466 3.452 3.466 3.432 3.547 11,328,983 3.4652 -1.73%
2016-08-08 0 10.42 10.36 10.42 10.08 10.56 4,531,600 46,589,571 10.281 3.527 3.507 3.527 3.412 3.574 13,388,085 3.4799 2.56%
2016-08-05 0 10.16 10.10 10.16 10.06 10.42 4,350,661 43,802,591 10.068 3.439 3.419 3.439 3.405 3.527 12,853,522 3.4078 -1.55%
2016-08-04 0 10.32 10.30 10.32 9.920 10.48 8,661,989 88,213,958 10.184 3.493 3.486 3.493 3.358 3.547 25,590,839 3.4471 5.74%
2016-08-03 0 9.760 9.760 9.770 9.470 10.40 9,224,135 90,006,000 9.7577 3.304 3.304 3.307 3.205 3.520 27,251,633 3.3028 3.06%
2016-08-01 0 9.470 9.450 9.470 9.330 9.550 3,350,400 31,678,777 9.4552 3.205 3.199 3.205 3.158 3.232 9,898,367 3.2004 1.83%
2016-07-29 0 9.300 9.300 9.360 9.250 9.550 6,864,116 64,447,396 9.3890 3.148 3.148 3.168 3.131 3.232 20,279,232 3.1780 -2.11%
2016-07-28 0 9.500 9.480 9.500 9.050 9.500 8,317,900 78,111,457 9.3908 3.216 3.209 3.216 3.063 3.216 24,574,268 3.1786 3.26%
2016-07-27 0 9.200 9.190 9.200 9.080 9.240 5,092,000 46,768,914 9.1848 3.114 3.111 3.114 3.073 3.128 15,043,721 3.1089 0.99%
2016-07-26 0 9.110 9.110 9.120 9.070 9.220 3,358,720 30,677,476 9.1337 3.084 3.084 3.087 3.070 3.121 9,922,947 3.0916 -1.19%
2016-07-25 0 9.220 9.190 9.220 8.920 9.300 7,167,135 65,556,158 9.1468 3.121 3.111 3.121 3.019 3.148 21,174,466 3.0960 1.21%
2016-07-22 0 9.110 9.090 9.100 9.040 9.220 6,089,734 55,461,103 9.1073 3.084 3.077 3.080 3.060 3.121 17,991,410 3.0826 -2.25%
2016-07-21 0 9.320 9.310 9.320 9.020 9.430 16,740,077 155,852,533 9.3101 3.155 3.151 3.155 3.053 3.192 49,456,610 3.1513 3.67%
2016-07-20 0 8.990 8.960 8.990 8.690 9.010 10,244,460 90,927,246 8.8757 3.043 3.033 3.043 2.941 3.050 30,266,065 3.0043 2.63%
2016-07-19 0 8.760 8.740 8.770 8.480 8.790 8,250,142 71,378,972 8.6518 2.965 2.958 2.968 2.870 2.975 24,374,085 2.9285 1.98%
2016-07-18 0 8.590 8.580 8.610 8.280 8.610 5,029,704 42,798,122 8.5091 2.908 2.904 2.914 2.803 2.914 14,859,675 2.8802 1.18%
2016-07-15 0 8.490 8.480 8.530 8.050 8.660 13,602,800 114,773,120 8.4375 2.874 2.870 2.887 2.725 2.931 40,187,890 2.8559 4.04%
2016-07-14 0 8.160 8.160 8.170 7.720 8.170 5,853,916 47,017,936 8.0319 2.762 2.762 2.765 2.613 2.765 17,294,714 2.7186 0.87%
2016-07-13 0 8.090 8.060 8.100 7.980 8.100 6,246,300 50,105,553 8.0216 2.738 2.728 2.742 2.701 2.742 18,453,966 2.7152 0.62%
2016-07-12 0 8.040 8.020 8.030 7.800 8.060 4,779,000 37,977,717 7.9468 2.721 2.715 2.718 2.640 2.728 14,118,999 2.6898 3.47%
2016-07-11 0 7.770 7.770 7.800 7.730 7.830 3,674,638 28,608,524 7.7854 2.630 2.630 2.640 2.616 2.650 10,856,290 2.6352 0.78%
2016-07-08 0 7.710 7.690 7.710 7.600 7.840 3,086,462 23,740,345 7.6918 2.610 2.603 2.610 2.572 2.654 9,118,593 2.6035 -1.28%
2016-07-07 0 7.810 7.790 7.810 7.760 7.860 2,657,400 20,794,839 7.8253 2.644 2.637 2.644 2.627 2.660 7,850,979 2.6487 1.17%
2016-07-06 0 7.720 7.710 7.720 7.610 7.890 4,144,000 31,870,955 7.6909 2.613 2.610 2.613 2.576 2.671 12,242,966 2.6032 -1.40%
2016-07-05 0 7.830 7.820 7.840 7.810 8.070 4,458,270 35,405,317 7.9415 2.650 2.647 2.654 2.644 2.732 13,171,440 2.6880 -3.33%
2016-07-04 0 8.100 8.100 8.140 7.890 8.290 4,948,200 39,999,707 8.0837 2.742 2.742 2.755 2.671 2.806 14,618,881 2.7362 3.56%
2016-06-30 0 7.940 7.930 7.940 7.800 7.950 9,978,518 79,100,896 7.9271 2.648 2.644 2.648 2.601 2.651 29,925,866 2.6432 -0.13%
2016-06-29 0 7.950 7.930 7.970 7.800 8.000 12,302,330 97,373,048 7.9150 2.651 2.644 2.658 2.601 2.668 36,895,046 2.6392 -0.38%
2016-06-28 0 7.980 7.980 7.990 7.930 8.200 8,286,814 66,295,252 8.0001 2.661 2.661 2.664 2.644 2.734 24,852,397 2.6676 -3.86%
2016-06-27 0 8.300 8.290 8.300 8.230 8.330 3,569,503 29,551,389 8.2789 2.768 2.764 2.768 2.744 2.778 10,705,043 2.7605 -0.24%
2016-06-24 0 8.320 8.310 8.330 8.140 8.420 9,443,000 78,570,905 8.3205 2.774 2.771 2.778 2.714 2.808 28,319,832 2.7744 0.00%
2016-06-23 0 8.320 8.320 8.330 8.250 8.350 24,927,236 206,959,311 8.3025 2.774 2.774 2.778 2.751 2.784 74,757,507 2.7684 0.12%
2016-06-22 0 8.310 8.300 8.310 8.250 8.440 13,875,062 115,471,439 8.3222 2.771 2.768 2.771 2.751 2.814 41,611,715 2.7750 -0.36%
2016-06-21 1 - - - - - 0 0 - 2.781 - - - - 0 - 0.00%
2016-06-20 1 - - - - - 0 0 - 2.781 - - - - 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 2.781 2.778 2.784 2.764 2.811 15,441,179 2.7817 0.72%
2016-06-16 0 8.280 8.260 8.280 8.250 8.450 6,478,998 54,043,126 8.3413 2.761 2.754 2.761 2.751 2.818 19,430,704 2.7813 -1.78%
2016-06-15 0 8.430 8.380 8.430 8.270 8.490 3,394,061 28,572,407 8.4184 2.811 2.794 2.811 2.758 2.831 10,178,888 2.8070 0.84%
2016-06-14 0 8.360 8.340 8.370 8.240 8.500 3,691,585 30,859,584 8.3594 2.788 2.781 2.791 2.748 2.834 11,071,171 2.7874 -0.48%
2016-06-13 0 8.400 8.400 8.410 8.250 8.500 4,999,738 42,045,556 8.4096 2.801 2.801 2.804 2.751 2.834 14,994,360 2.8041 0.72%
2016-06-10 0 8.340 8.340 8.350 8.330 8.690 9,468,811 80,493,053 8.5009 2.781 2.781 2.784 2.778 2.898 28,397,240 2.8345 -3.36%
2016-06-08 0 8.630 8.630 8.650 8.620 8.830 6,646,580 57,911,566 8.7130 2.878 2.878 2.884 2.874 2.944 19,933,287 2.9053 -2.27%
2016-06-07 0 8.830 8.830 8.860 8.670 8.870 7,419,490 65,234,176 8.7923 2.944 2.944 2.954 2.891 2.958 22,251,267 2.9317 1.38%
2016-06-06 0 8.710 8.710 8.720 8.710 8.850 5,305,200 46,511,049 8.7671 2.904 2.904 2.908 2.904 2.951 15,910,449 2.9233 -1.58%
2016-06-03 0 8.850 8.840 8.850 8.740 8.950 8,573,800 75,877,136 8.8499 2.951 2.948 2.951 2.914 2.984 25,713,076 2.9509 0.68%
2016-06-02 0 8.790 8.760 8.770 8.670 8.930 10,773,143 94,684,286 8.7889 2.931 2.921 2.924 2.891 2.978 32,308,970 2.9306 -2.22%
2016-06-01 0 8.990 8.980 9.000 8.960 9.100 1,932,000 17,451,725 9.0330 2.998 2.994 3.001 2.988 3.034 5,794,124 3.0120 -0.99%
2016-05-31 0 9.080 9.060 9.140 8.800 9.310 7,745,650 70,751,312 9.1343 3.028 3.021 3.048 2.934 3.104 23,229,430 3.0458 3.18%
2016-05-30 0 8.800 8.770 8.820 8.770 9.090 2,747,772 24,334,261 8.8560 2.934 2.924 2.941 2.924 3.031 8,240,648 2.9530 -2.65%
2016-05-27 0 9.040 8.990 9.070 8.920 9.100 5,028,244 45,313,569 9.0118 3.014 2.998 3.024 2.974 3.034 15,079,850 3.0049 0.00%
2016-05-26 0 9.040 9.010 9.070 8.940 9.200 2,742,654 24,777,395 9.0341 3.014 3.004 3.024 2.981 3.068 8,225,299 3.0123 -0.33%
2016-05-25 0 9.070 9.030 9.090 8.800 9.090 4,283,321 38,485,703 8.9850 3.024 3.011 3.031 2.934 3.031 12,845,804 2.9960 3.78%
2016-05-24 0 8.740 8.730 8.740 8.660 8.830 2,142,397 18,748,728 8.7513 2.914 2.911 2.914 2.888 2.944 6,425,111 2.9180 0.00%
2016-05-23 0 8.740 8.720 8.750 8.660 8.860 1,493,475 13,038,525 8.7303 2.914 2.908 2.918 2.888 2.954 4,478,975 2.9111 1.39%
2016-05-20 0 8.620 8.610 8.680 8.550 8.800 3,275,106 28,379,663 8.6653 2.874 2.871 2.894 2.851 2.934 9,822,138 2.8894 -0.81%
2016-05-19 0 8.690 8.680 8.700 8.660 8.860 4,105,286 35,966,996 8.7611 2.898 2.894 2.901 2.888 2.954 12,311,872 2.9213 -1.59%
2016-05-18 0 8.830 8.820 8.830 8.820 9.390 5,011,809 45,006,003 8.9800 2.944 2.941 2.944 2.941 3.131 15,030,561 2.9943 -1.89%
2016-05-17 0 9.000 9.000 9.010 8.750 9.140 5,035,232 45,139,114 8.9647 3.001 3.001 3.004 2.918 3.048 15,100,807 2.9892 1.12%
2016-05-16 0 8.900 8.890 8.960 8.630 9.200 6,949,930 62,081,212 8.9326 2.968 2.964 2.988 2.878 3.068 20,843,043 2.9785 3.49%
2016-05-13 0 8.600 8.590 8.600 8.520 8.870 5,902,000 50,867,520 8.6187 2.868 2.864 2.868 2.841 2.958 17,700,270 2.8738 -3.48%
2016-05-12 0 8.910 8.910 8.920 8.660 8.970 8,295,565 72,944,880 8.7932 2.971 2.971 2.974 2.888 2.991 24,878,641 2.9320 0.45%
2016-05-11 0 8.870 8.850 8.890 8.500 8.970 3,557,349 31,321,465 8.8047 2.958 2.951 2.964 2.834 2.991 10,668,593 2.9359 3.14%
2016-05-10 0 8.600 8.610 8.640 8.480 9.000 6,196,265 53,151,125 8.5779 2.868 2.871 2.881 2.828 3.001 18,582,779 2.8602 -0.46%
2016-05-09 0 8.640 8.630 8.640 8.600 9.190 12,998,536 113,845,469 8.7583 2.881 2.878 2.881 2.868 3.064 38,982,988 2.9204 -5.68%
2016-05-06 0 9.160 9.150 9.160 9.130 9.360 6,214,392 57,268,627 9.2155 3.054 3.051 3.054 3.044 3.121 18,637,143 3.0728 -1.51%
2016-05-05 0 9.300 9.280 9.300 9.190 9.460 10,020,013 93,599,856 9.3413 3.101 3.094 3.101 3.064 3.154 30,050,311 3.1148 -1.27%
2016-05-04 0 9.420 9.400 9.420 9.150 9.530 14,641,366 136,742,560 9.3395 3.141 3.134 3.141 3.051 3.178 43,909,883 3.1142 2.95%
2016-05-03 0 9.150 9.140 9.160 9.140 9.390 12,039,159 111,751,093 9.2823 3.051 3.048 3.054 3.048 3.131 36,105,789 3.0951 -2.24%
2016-04-29 0 9.360 9.330 9.380 9.310 9.660 10,966,642 104,756,208 9.5523 3.121 3.111 3.128 3.104 3.221 32,889,279 3.1851 -4.10%
2016-04-28 0 9.760 9.720 9.780 9.680 9.960 5,400,177 52,723,988 9.7634 3.254 3.241 3.261 3.228 3.321 16,195,288 3.2555 1.46%
2016-04-27 0 9.620 9.610 9.650 9.510 10.00 11,421,970 110,315,603 9.6582 3.208 3.204 3.218 3.171 3.334 34,254,821 3.2204 0.63%
2016-04-26 0 9.560 9.550 9.560 9.540 9.980 14,088,777 135,693,640 9.6313 3.188 3.184 3.188 3.181 3.328 42,252,653 3.2115 -3.34%
2016-04-25 0 9.890 9.870 9.890 9.850 10.18 7,559,234 75,092,374 9.9339 3.298 3.291 3.298 3.284 3.394 22,670,363 3.3124 -2.47%
2016-04-22 0 10.14 10.12 10.14 10.04 10.36 9,800,739 99,504,901 10.153 3.381 3.374 3.381 3.348 3.454 29,392,702 3.3854 -1.36%
2016-04-21 0 10.28 10.28 10.30 10.28 10.52 7,823,758 80,903,896 10.341 3.428 3.428 3.434 3.428 3.508 23,463,678 3.4480 -0.19%
2016-04-20 0 10.30 10.26 10.28 10.24 10.78 15,262,295 157,906,146 10.346 3.434 3.421 3.428 3.414 3.594 45,772,067 3.4498 -3.92%
2016-04-19 0 10.72 10.72 10.74 10.50 10.90 7,420,490 79,245,855 10.679 3.574 3.574 3.581 3.501 3.635 22,254,266 3.5609 1.52%
2016-04-18 0 10.56 10.52 10.58 10.26 10.58 6,348,764 66,422,696 10.462 3.521 3.508 3.528 3.421 3.528 19,040,128 3.4886 -0.38%
2016-04-15 0 10.60 10.56 10.60 10.46 11.08 16,702,880 177,628,958 10.635 3.534 3.521 3.534 3.488 3.695 50,092,424 3.5460 -3.99%
2016-04-14 0 11.04 10.98 11.04 10.70 11.06 17,669,702 192,367,391 10.887 3.681 3.661 3.681 3.568 3.688 52,991,951 3.6301 3.56%
2016-04-13 0 10.66 10.66 10.70 10.66 11.10 20,530,719 222,907,569 10.857 3.554 3.554 3.568 3.554 3.701 61,572,224 3.6203 0.38%
2016-04-12 0 10.62 10.60 10.62 10.02 10.64 22,027,091 227,853,619 10.344 3.541 3.534 3.541 3.341 3.548 66,059,888 3.4492 6.84%
2016-04-11 0 9.940 9.940 9.950 9.430 9.950 5,427,000 52,724,700 9.7153 3.314 3.314 3.318 3.144 3.318 16,275,731 3.2395 4.41%
2016-04-08 0 9.520 9.490 9.530 9.300 9.720 11,403,670 107,506,378 9.4273 3.174 3.164 3.178 3.101 3.241 34,199,939 3.1435 -2.46%
2016-04-07 0 9.760 9.750 9.760 9.630 10.06 9,439,615 92,238,093 9.7714 3.254 3.251 3.254 3.211 3.354 28,309,680 3.2582 1.35%
2016-04-06 0 9.630 9.600 9.640 9.430 9.740 6,260,011 59,686,673 9.5346 3.211 3.201 3.214 3.144 3.248 18,773,955 3.1792 0.10%
2016-04-05 0 9.620 9.580 9.600 9.200 9.850 13,536,525 128,581,547 9.4989 3.208 3.194 3.201 3.068 3.284 40,596,433 3.1673 2.67%
2016-04-01 0 9.370 9.350 9.370 8.780 9.370 12,344,790 112,385,850 9.1039 3.124 3.118 3.124 2.928 3.124 37,022,385 3.0356 7.83%
2016-03-31 0 8.690 8.650 8.700 8.610 8.990 6,110,637 53,284,072 8.7199 2.898 2.884 2.901 2.871 2.998 18,325,978 2.9076 1.16%
2016-03-30 0 8.590 8.580 8.590 8.550 8.750 5,605,910 48,195,900 8.5973 2.864 2.861 2.864 2.851 2.918 16,812,287 2.8667 -1.15%
2016-03-29 0 8.690 8.680 8.690 8.510 8.820 4,160,100 36,051,788 8.6661 2.898 2.894 2.898 2.838 2.941 12,476,261 2.8896 0.81%
2016-03-24 0 8.620 8.610 8.670 8.510 8.670 4,277,000 36,733,573 8.5886 2.874 2.871 2.891 2.838 2.891 12,826,848 2.8638 -0.35%
2016-03-23 0 8.650 8.620 8.650 8.580 8.860 3,449,813 29,808,386 8.6406 2.884 2.874 2.884 2.861 2.954 10,346,090 2.8811 -0.92%
2016-03-22 0 8.730 8.720 8.730 8.680 8.890 3,881,500 34,068,380 8.7771 2.911 2.908 2.911 2.894 2.964 11,640,732 2.9267 -0.80%
2016-03-21 0 8.800 8.790 8.810 8.750 8.950 2,891,600 25,664,951 8.8757 2.934 2.931 2.938 2.918 2.984 8,671,993 2.9595 -0.11%
2016-03-18 0 8.810 8.810 8.820 8.530 8.820 7,824,961 68,105,944 8.7037 2.938 2.938 2.941 2.844 2.941 23,467,286 2.9022 2.68%
2016-03-17 0 8.580 8.560 8.580 8.560 8.750 4,811,288 41,487,583 8.6230 2.861 2.854 2.861 2.854 2.918 14,429,193 2.8753 0.94%
2016-03-16 0 8.500 8.480 8.510 8.400 8.850 7,980,977 67,801,550 8.4954 2.834 2.828 2.838 2.801 2.951 23,935,183 2.8327 -2.86%
2016-03-15 0 8.750 8.730 8.750 8.730 8.900 6,013,200 52,896,817 8.7968 2.918 2.911 2.918 2.911 2.968 18,033,762 2.9332 -0.23%
2016-03-14 0 8.770 8.760 8.770 8.550 8.810 7,710,803 67,261,824 8.7231 2.924 2.921 2.924 2.851 2.938 23,124,923 2.9086 3.18%
2016-03-11 0 8.500 8.490 8.520 8.300 8.520 7,759,407 65,603,124 8.4547 2.834 2.831 2.841 2.768 2.841 23,270,688 2.8191 0.35%
2016-03-10 0 8.470 8.460 8.470 8.450 8.610 6,434,386 54,646,048 8.4928 2.824 2.821 2.824 2.818 2.871 19,296,911 2.8319 -0.12%
2016-03-09 0 8.480 8.400 8.480 8.350 8.580 7,341,927 61,919,167 8.4336 2.828 2.801 2.828 2.784 2.861 22,018,653 2.8121 -1.28%
2016-03-08 0 8.590 8.580 8.590 8.550 8.700 9,632,337 82,953,994 8.6120 2.864 2.861 2.864 2.851 2.901 28,887,659 2.8716 0.47%
2016-03-07 0 8.550 8.540 8.550 8.530 8.780 16,432,598 141,929,452 8.6371 2.851 2.848 2.851 2.844 2.928 49,281,840 2.8800 -0.70%
2016-03-04 0 8.610 8.600 8.610 8.280 8.710 34,132,591 292,534,690 8.5705 2.871 2.868 2.871 2.761 2.904 102,364,635 2.8578 11.24%
2016-03-03 0 7.740 7.690 7.760 7.510 7.780 4,492,600 34,263,210 7.6266 2.581 2.564 2.588 2.504 2.594 13,473,438 2.5430 -0.77%
2016-03-02 0 7.800 7.750 7.800 7.570 7.800 3,842,215 29,621,295 7.7094 2.601 2.584 2.601 2.524 2.601 11,522,915 2.5706 3.59%
2016-03-01 0 7.530 7.530 7.550 7.110 7.590 8,393,400 62,655,401 7.4648 2.511 2.511 2.517 2.371 2.531 25,172,051 2.4891 6.21%
2016-02-29 0 7.090 7.070 7.130 7.060 7.280 4,634,788 32,992,607 7.1185 2.364 2.357 2.377 2.354 2.427 13,899,864 2.3736 -2.34%
2016-02-26 0 7.260 7.250 7.310 7.160 7.400 497,299 3,595,930 7.2309 2.421 2.417 2.437 2.387 2.467 1,491,414 2.4111 0.69%
2016-02-25 0 7.210 7.200 7.220 7.160 7.460 3,366,580 24,634,514 7.3174 2.404 2.401 2.407 2.387 2.487 10,096,471 2.4399 -2.17%
2016-02-24 0 7.370 7.350 7.380 7.180 7.380 4,561,037 33,317,745 7.3049 2.457 2.451 2.461 2.394 2.461 13,678,683 2.4357 0.68%
2016-02-23 0 7.320 7.320 7.370 7.270 7.440 6,094,295 44,972,851 7.3795 2.441 2.441 2.457 2.424 2.481 18,276,968 2.4606 -0.95%
2016-02-22 0 7.390 7.380 7.390 7.270 7.490 3,445,993 25,459,651 7.3882 2.464 2.461 2.464 2.424 2.497 10,334,633 2.4635 1.65%
2016-02-19 0 7.270 7.260 7.270 7.260 7.540 8,010,322 59,488,373 7.4265 2.424 2.421 2.424 2.421 2.514 24,023,189 2.4763 -4.22%
2016-02-18 0 7.590 7.560 7.600 7.340 7.600 4,493,800 33,814,272 7.5246 2.531 2.521 2.534 2.447 2.534 13,477,037 2.5090 4.26%
2016-02-17 0 7.280 7.260 7.320 7.260 7.740 4,663,028 34,641,486 7.4290 2.427 2.421 2.441 2.421 2.581 13,984,557 2.4771 -5.82%
2016-02-16 0 7.730 7.700 7.750 7.540 7.750 3,964,930 30,463,418 7.6832 2.578 2.567 2.584 2.514 2.584 11,890,941 2.5619 3.76%
2016-02-15 0 7.450 7.410 7.440 7.100 7.460 4,516,499 32,861,968 7.2760 2.484 2.471 2.481 2.367 2.487 13,545,112 2.4261 5.82%
2016-02-12 0 7.040 7.000 7.040 6.600 7.060 4,019,358 27,791,377 6.9144 2.347 2.334 2.347 2.201 2.354 12,054,172 2.3055 2.62%
2016-02-11 0 6.860 6.860 6.880 6.800 7.150 2,232,875 15,341,700 6.8708 2.287 2.287 2.294 2.267 2.384 6,696,457 2.2910 -5.12%
2016-02-05 0 7.230 7.180 7.240 6.970 7.240 5,607,090 39,749,285 7.0891 2.411 2.394 2.414 2.324 2.414 16,815,826 2.3638 1.54%
2016-02-04 0 7.120 7.100 7.140 6.860 7.280 8,631,000 60,285,615 6.9848 2.374 2.367 2.381 2.287 2.427 25,884,620 2.3290 2.74%
2016-02-03 0 6.930 6.900 6.930 6.870 7.270 4,195,859 29,097,453 6.9348 2.311 2.301 2.311 2.291 2.424 12,583,503 2.3123 -4.15%
2016-02-02 0 7.230 7.220 7.230 7.220 7.730 3,729,302 27,683,010 7.4231 2.411 2.407 2.411 2.407 2.578 11,184,285 2.4752 -6.59%
2016-02-01 0 7.740 7.730 7.740 7.380 7.850 4,475,061 34,397,813 7.6866 2.581 2.578 2.581 2.461 2.618 13,420,838 2.5630 4.59%
2016-01-29 0 7.400 7.390 7.400 7.110 7.410 3,093,000 22,546,190 7.2894 2.467 2.464 2.467 2.371 2.471 9,275,997 2.4306 2.92%
2016-01-28 0 7.190 7.160 7.200 7.020 7.350 3,572,895 25,563,006 7.1547 2.397 2.387 2.401 2.341 2.451 10,715,216 2.3857 -1.37%
2016-01-27 0 7.290 7.280 7.290 7.150 7.450 1,351,260 9,806,319 7.2572 2.431 2.427 2.431 2.384 2.484 4,052,468 2.4198 -0.41%
2016-01-26 0 7.320 7.320 7.360 7.200 7.400 3,759,229 27,372,067 7.2813 2.441 2.441 2.454 2.401 2.467 11,274,037 2.4279 0.27%
2016-01-25 0 7.300 7.290 7.310 7.140 7.310 1,905,000 13,817,130 7.2531 2.434 2.431 2.437 2.381 2.437 5,713,150 2.4185 1.39%
2016-01-22 0 7.200 7.170 7.200 6.800 7.220 4,700,585 32,821,615 6.9825 2.401 2.391 2.401 2.267 2.407 14,097,191 2.3282 9.42%
2016-01-21 0 6.580 6.570 6.600 6.540 7.010 2,823,155 19,019,286 6.7369 2.194 2.191 2.201 2.181 2.337 8,466,724 2.2464 -4.22%
2016-01-20 0 6.870 6.860 6.880 6.860 7.550 4,248,424 29,737,798 6.9997 2.291 2.287 2.294 2.287 2.517 12,741,147 2.3340 -7.79%
2016-01-19 0 7.450 7.460 7.480 7.230 7.510 2,105,573 15,636,190 7.4261 2.484 2.487 2.494 2.411 2.504 6,314,675 2.4762 0.54%
2016-01-18 0 7.410 7.400 7.410 7.330 7.540 3,863,800 28,682,196 7.4233 2.471 2.467 2.471 2.444 2.514 11,587,649 2.4752 -1.33%
2016-01-15 0 7.510 7.500 7.510 7.400 7.600 3,691,340 27,725,535 7.5110 2.504 2.501 2.504 2.467 2.534 11,070,436 2.5045 -1.44%
2016-01-14 0 7.620 7.620 7.630 7.520 7.750 3,276,900 24,930,877 7.6081 2.541 2.541 2.544 2.507 2.584 9,827,519 2.5368 -2.43%
2016-01-13 0 7.810 7.770 7.810 7.690 8.080 2,682,871 20,890,382 7.7866 2.604 2.591 2.604 2.564 2.694 8,046,008 2.5964 2.36%
2016-01-12 0 7.630 7.600 7.630 7.590 7.840 2,343,839 17,932,209 7.6508 2.544 2.534 2.544 2.531 2.614 7,029,241 2.5511 0.39%
2016-01-11 0 7.600 7.580 7.610 7.510 7.920 4,347,483 33,244,069 7.6467 2.534 2.527 2.537 2.504 2.641 13,038,228 2.5497 -2.06%
2016-01-08 0 7.760 7.740 7.760 7.670 7.920 1,921,275 14,921,998 7.7667 2.588 2.581 2.588 2.557 2.641 5,761,960 2.5897 -0.64%
2016-01-07 0 7.810 7.770 7.820 7.540 7.900 8,186,542 63,735,892 7.7854 2.604 2.591 2.608 2.514 2.634 24,551,678 2.5960 -1.51%
2016-01-06 0 7.930 7.930 7.960 7.880 8.090 3,166,318 25,271,576 7.9814 2.644 2.644 2.654 2.628 2.698 9,495,880 2.6613 -1.86%
2016-01-05 0 8.080 8.020 8.080 7.930 8.270 4,730,650 38,268,473 8.0895 2.694 2.674 2.694 2.644 2.758 14,187,357 2.6974 0.00%
2016-01-04 0 8.080 8.070 8.140 8.020 8.470 3,268,445 26,615,128 8.1431 2.694 2.691 2.714 2.674 2.824 9,802,162 2.7152 -5.83%
2015-12-31 0 8.580 8.560 8.590 8.350 8.680 1,068,080 9,160,316 8.5764 2.861 2.854 2.864 2.784 2.894 3,203,203 2.8597 2.75%
2015-12-30 0 8.350 8.340 8.350 8.340 8.600 1,244,520 10,419,391 8.3722 2.784 2.781 2.784 2.781 2.868 3,732,352 2.7916 -1.65%
2015-12-29 0 8.490 8.470 8.500 8.470 8.580 1,702,000 14,426,247 8.4761 2.831 2.824 2.834 2.824 2.861 5,104,348 2.8263 0.47%
2015-12-28 0 8.450 8.410 8.480 8.350 8.500 1,623,425 13,688,309 8.4317 2.818 2.804 2.828 2.784 2.834 4,868,699 2.8115 0.84%
2015-12-24 0 8.380 8.370 8.380 8.190 8.520 1,823,194 15,297,156 8.3903 2.794 2.791 2.794 2.731 2.841 5,467,812 2.7977 0.00%
2015-12-23 0 8.380 8.380 8.410 8.220 8.540 2,503,584 21,019,338 8.3957 2.794 2.794 2.804 2.741 2.848 7,508,321 2.7995 1.82%
2015-12-22 0 8.230 8.210 8.220 8.180 8.400 1,717,735 14,187,205 8.2593 2.744 2.738 2.741 2.728 2.801 5,151,537 2.7540 0.37%
2015-12-21 0 8.200 8.170 8.210 8.000 8.450 1,458,009 11,990,952 8.2242 2.734 2.724 2.738 2.668 2.818 4,372,611 2.7423 1.86%
2015-12-18 0 8.050 8.000 8.050 7.720 8.060 4,317,898 34,423,507 7.9723 2.684 2.668 2.684 2.574 2.688 12,949,502 2.6583 1.13%
2015-12-17 0 7.960 7.920 7.960 7.830 8.030 2,512,989 19,980,048 7.9507 2.654 2.641 2.654 2.611 2.678 7,536,527 2.6511 2.45%
2015-12-16 0 7.770 7.760 7.810 7.750 7.980 2,135,840 16,788,807 7.8605 2.591 2.588 2.604 2.584 2.661 6,405,446 2.6210 -1.52%
2015-12-15 0 7.890 7.880 7.890 7.880 8.040 1,966,758 15,555,084 7.9090 2.631 2.628 2.631 2.628 2.681 5,898,365 2.6372 -1.50%
2015-12-14 0 8.010 8.010 8.020 7.850 8.090 4,316,219 34,446,201 7.9806 2.671 2.671 2.674 2.618 2.698 12,944,467 2.6611 0.00%
2015-12-11 0 8.010 7.980 8.040 7.700 8.040 7,402,966 58,316,814 7.8775 2.671 2.661 2.681 2.567 2.681 22,201,711 2.6267 2.04%
2015-12-10 0 7.850 7.840 7.870 7.820 8.040 3,463,013 27,309,942 7.8862 2.618 2.614 2.624 2.608 2.681 10,385,677 2.6296 -1.38%
2015-12-09 0 7.960 7.950 8.020 7.700 8.020 3,567,319 28,148,646 7.8907 2.654 2.651 2.674 2.567 2.674 10,698,494 2.6311 0.63%
2015-12-08 0 7.910 7.870 7.910 7.830 8.000 2,787,340 22,037,520 7.9063 2.638 2.624 2.638 2.611 2.668 8,359,314 2.6363 -1.62%
2015-12-07 0 8.040 8.050 8.080 8.010 8.120 2,867,533 23,058,429 8.0412 2.681 2.684 2.694 2.671 2.708 8,599,815 2.6813 -0.99%
2015-12-04 0 8.120 8.110 8.120 7.820 8.140 5,052,288 40,459,328 8.0081 2.708 2.704 2.708 2.608 2.714 15,151,959 2.6702 0.87%
2015-12-03 0 8.050 8.010 8.070 7.920 8.070 2,505,151 20,000,480 7.9837 2.684 2.671 2.691 2.641 2.691 7,513,021 2.6621 0.12%
2015-12-02 0 8.040 8.000 8.050 7.820 8.050 3,072,549 24,523,131 7.9814 2.681 2.668 2.684 2.608 2.684 9,214,664 2.6613 0.88%
2015-12-01 0 7.970 7.970 8.030 7.860 8.030 4,252,631 33,855,472 7.9611 2.658 2.658 2.678 2.621 2.678 12,753,764 2.6545 -0.38%
2015-11-30 0 8.000 7.950 8.070 7.900 8.100 8,568,352 68,404,533 7.9834 2.668 2.651 2.691 2.634 2.701 25,696,737 2.6620 -2.44%
2015-11-27 0 8.200 8.200 8.230 8.130 8.280 3,168,821 25,893,872 8.1715 2.734 2.734 2.744 2.711 2.761 9,503,386 2.7247 -0.49%
2015-11-26 0 8.240 8.240 8.250 8.200 8.320 2,559,383 21,165,965 8.2699 2.748 2.748 2.751 2.734 2.774 7,675,664 2.7575 -0.96%
2015-11-25 0 8.320 8.250 8.410 8.250 8.460 3,159,003 26,335,161 8.3365 2.774 2.751 2.804 2.751 2.821 9,473,942 2.7797 -0.48%
2015-11-24 0 8.360 8.350 8.410 8.240 8.470 3,490,857 29,135,009 8.3461 2.788 2.784 2.804 2.748 2.824 10,469,182 2.7829 -0.71%
2015-11-23 0 8.420 8.420 8.490 8.260 8.530 2,966,101 25,050,023 8.4454 2.808 2.808 2.831 2.754 2.844 8,895,423 2.8161 -0.24%
2015-11-20 0 8.440 8.420 8.440 8.120 8.480 2,654,574 21,965,351 8.2745 2.814 2.808 2.814 2.708 2.828 7,961,145 2.7591 2.06%
2015-11-19 0 8.270 8.270 8.310 8.200 8.390 2,621,473 21,746,192 8.2954 2.758 2.758 2.771 2.734 2.798 7,861,874 2.7660 -0.48%
2015-11-18 0 8.310 8.250 8.340 8.210 8.340 2,437,949 20,158,349 8.2686 2.771 2.751 2.781 2.738 2.781 7,311,480 2.7571 -0.24%
2015-11-17 0 8.330 8.350 8.360 8.170 8.390 2,302,800 19,135,209 8.3095 2.778 2.784 2.788 2.724 2.798 6,906,164 2.7707 2.21%
2015-11-16 0 8.150 8.150 8.180 7.980 8.200 2,637,296 21,431,214 8.1262 2.718 2.718 2.728 2.661 2.734 7,909,328 2.7096 -1.57%
2015-11-13 0 8.280 8.280 8.290 8.220 8.450 3,748,700 30,995,761 8.2684 2.761 2.761 2.764 2.741 2.818 11,242,461 2.7570 -2.01%
2015-11-12 0 8.450 8.410 8.450 8.190 8.480 3,560,196 29,624,205 8.3209 2.818 2.804 2.818 2.731 2.828 10,677,132 2.7745 2.67%
2015-11-11 0 8.230 8.260 8.270 8.200 8.490 3,744,061 30,861,811 8.2429 2.744 2.754 2.758 2.734 2.831 11,228,548 2.7485 -2.02%
2015-11-10 0 8.400 8.400 8.440 8.380 8.530 2,510,863 21,130,999 8.4158 2.801 2.801 2.814 2.794 2.844 7,530,151 2.8062 -1.29%
2015-11-09 0 8.510 8.520 8.560 8.440 8.780 3,137,995 26,873,640 8.5640 2.838 2.841 2.854 2.814 2.928 9,410,938 2.8556 -1.85%
2015-11-06 0 8.670 8.670 8.710 8.610 8.760 2,406,027 20,908,730 8.6901 2.891 2.891 2.904 2.871 2.921 7,215,745 2.8977 -1.25%
2015-11-05 0 8.780 8.710 8.790 8.670 8.890 3,392,636 29,734,760 8.7645 2.928 2.904 2.931 2.891 2.964 10,174,614 2.9224 -1.90%
2015-11-04 0 8.950 8.930 8.950 8.500 8.970 3,415,733 30,178,114 8.8350 2.984 2.978 2.984 2.834 2.991 10,243,883 2.9460 3.95%
2015-11-03 0 8.610 8.560 8.590 8.200 8.760 4,948,148 42,395,327 8.5679 2.871 2.854 2.864 2.734 2.921 14,839,640 2.8569 5.00%
2015-11-02 0 8.200 8.190 8.200 8.140 8.330 4,131,489 33,866,716 8.1972 2.734 2.731 2.734 2.714 2.778 12,390,456 2.7333 -0.97%
2015-10-30 0 8.280 8.260 8.310 8.260 8.520 6,578,160 54,754,648 8.3237 2.761 2.754 2.771 2.754 2.841 19,728,093 2.7755 -5.05%
2015-10-29 0 8.720 8.710 8.750 8.690 8.870 2,054,561 17,993,081 8.7576 2.908 2.904 2.918 2.898 2.958 6,161,688 2.9202 -0.57%
2015-10-28 0 8.770 8.780 8.790 8.570 9.060 3,289,288 28,661,664 8.7136 2.924 2.928 2.931 2.858 3.021 9,864,671 2.9055 -3.73%
2015-10-27 0 9.110 9.040 9.110 8.880 9.140 4,332,360 39,090,997 9.0230 3.038 3.014 3.038 2.961 3.048 12,992,874 3.0086 -0.22%
2015-10-26 0 9.130 9.100 9.180 8.360 9.160 5,237,363 46,738,619 8.9241 3.044 3.034 3.061 2.788 3.054 15,707,004 2.9757 6.29%
2015-10-23 0 8.590 8.590 8.630 8.550 8.800 2,759,825 23,812,607 8.6283 2.864 2.864 2.878 2.851 2.934 8,276,796 2.8770 -1.15%
2015-10-22 0 8.690 8.660 8.690 8.130 8.690 6,300,217 53,299,899 8.4600 2.898 2.888 2.898 2.711 2.898 18,894,534 2.8209 4.83%
2015-10-20 0 8.290 8.280 8.340 8.180 8.630 4,778,676 39,494,114 8.2647 2.764 2.761 2.781 2.728 2.878 14,331,389 2.7558 -2.59%
2015-10-19 0 8.510 8.500 8.510 8.450 9.080 4,127,150 35,495,429 8.6005 2.838 2.834 2.838 2.818 3.028 12,377,443 2.8678 -2.74%
2015-10-16 0 8.750 8.750 8.850 8.550 9.140 4,353,618 38,339,703 8.8064 2.918 2.918 2.951 2.851 3.048 13,056,627 2.9364 -0.68%
2015-10-15 0 8.810 8.790 8.860 8.400 8.870 3,775,017 32,861,409 8.7050 2.938 2.931 2.954 2.801 2.958 11,321,386 2.9026 2.32%
2015-10-14 0 8.610 8.610 8.630 8.300 8.960 5,252,636 45,002,961 8.5677 2.871 2.871 2.878 2.768 2.988 15,752,808 2.8568 -4.65%
2015-10-13 0 9.030 9.020 9.030 9.000 9.750 6,639,015 60,534,894 9.1181 3.011 3.008 3.011 3.001 3.251 19,910,599 3.0403 -0.55%
2015-10-12 0 9.080 9.050 9.140 8.830 9.140 2,807,800 25,413,862 9.0512 3.028 3.018 3.048 2.944 3.048 8,420,674 3.0180 1.68%
2015-10-09 0 8.930 8.900 8.930 8.750 8.980 4,976,523 44,395,245 8.9209 2.978 2.968 2.978 2.918 2.994 14,924,737 2.9746 2.17%
2015-10-08 0 8.740 8.690 8.740 8.560 8.870 3,714,662 32,284,117 8.6910 2.914 2.898 2.914 2.854 2.958 11,140,380 2.8979 -2.67%
2015-10-07 0 8.980 8.850 8.990 8.290 8.990 6,053,350 52,687,126 8.7038 2.994 2.951 2.998 2.764 2.998 18,154,173 2.9022 7.29%
2015-10-06 0 8.370 8.370 8.380 8.200 8.400 3,340,574 27,801,183 8.3223 2.791 2.791 2.794 2.734 2.801 10,018,479 2.7750 2.07%
2015-10-05 0 8.200 8.190 8.200 8.110 8.350 6,449,093 53,009,583 8.2197 2.734 2.731 2.734 2.704 2.784 19,341,018 2.7408 1.61%
2015-10-02 0 8.070 8.010 8.070 7.200 8.180 7,369,718 57,616,645 7.8180 2.691 2.671 2.691 2.401 2.728 22,101,999 2.6069 12.24%
2015-09-30 0 7.190 7.130 7.170 7.030 7.400 7,283,800 52,004,382 7.1397 2.397 2.377 2.391 2.344 2.467 21,844,328 2.3807 0.98%
2015-09-29 0 7.120 7.110 7.120 7.100 7.540 5,115,836 36,957,208 7.2241 2.374 2.371 2.374 2.367 2.514 15,342,541 2.4088 -9.41%
2015-09-25 0 7.860 7.790 7.860 7.500 7.860 4,054,400 31,398,666 7.7443 2.621 2.598 2.621 2.501 2.621 12,159,264 2.5823 3.56%
2015-09-24 0 7.590 7.580 7.590 7.580 7.850 3,110,998 23,816,644 7.6556 2.531 2.527 2.531 2.527 2.618 9,329,974 2.5527 -2.19%
2015-09-23 0 7.760 7.760 7.810 7.540 7.910 4,368,190 33,739,414 7.7239 2.588 2.588 2.604 2.514 2.638 13,100,329 2.5755 -1.77%
2015-09-22 0 7.900 7.890 7.900 7.820 8.060 7,379,000 58,255,390 7.8948 2.634 2.631 2.634 2.608 2.688 22,129,836 2.6324 -0.38%
2015-09-21 0 7.930 7.900 7.910 7.820 8.450 8,085,209 64,749,470 8.0084 2.644 2.634 2.638 2.608 2.818 24,247,777 2.6703 -5.81%
2015-09-18 0 8.540 8.510 8.590 8.460 8.720 4,003,320 34,417,574 8.5973 2.807 2.797 2.824 2.781 2.866 12,178,989 2.8260 0.00%
2015-09-17 0 8.540 8.500 8.540 8.350 8.800 3,493,662 29,756,123 8.5172 2.807 2.794 2.807 2.745 2.893 10,628,496 2.7997 0.12%
2015-09-16 0 8.530 8.520 8.530 8.200 8.700 5,528,519 46,625,364 8.4336 2.804 2.801 2.804 2.695 2.860 16,818,984 2.7722 2.03%
2015-09-15 0 8.360 8.350 8.380 8.290 8.770 5,868,339 49,915,657 8.5059 2.748 2.745 2.755 2.725 2.883 17,852,792 2.7960 -2.90%
2015-09-14 0 8.610 8.600 8.620 8.560 8.950 5,175,140 45,323,623 8.7580 2.830 2.827 2.833 2.814 2.942 15,743,926 2.8788 -0.81%
2015-09-11 0 8.680 8.600 8.680 8.450 8.950 5,326,097 46,355,752 8.7035 2.853 2.827 2.853 2.778 2.942 16,203,171 2.8609 -0.12%
2015-09-10 0 8.690 8.610 8.690 8.280 8.730 4,422,114 38,074,410 8.6100 2.856 2.830 2.856 2.722 2.870 13,453,054 2.8302 1.28%
2015-09-09 0 8.580 8.580 8.590 8.360 8.680 5,829,000 49,879,465 8.5571 2.820 2.820 2.824 2.748 2.853 17,733,114 2.8128 4.25%
2015-09-08 0 8.230 8.210 8.260 7.900 8.270 3,232,400 26,083,643 8.0694 2.705 2.699 2.715 2.597 2.718 9,833,679 2.6525 4.18%
2015-09-07 0 7.900 7.860 7.900 7.850 8.110 2,596,000 20,684,360 7.9678 2.597 2.584 2.597 2.580 2.666 7,897,609 2.6191 0.00%
2015-09-04 0 7.900 7.890 7.900 7.820 8.130 5,331,733 42,459,170 7.9635 2.597 2.593 2.597 2.570 2.672 16,220,317 2.6177 -0.38%
2015-09-02 0 7.930 7.920 7.960 7.780 8.150 7,148,784 56,868,023 7.9549 2.607 2.603 2.617 2.557 2.679 21,748,190 2.6148 -1.00%
2015-09-01 0 8.010 8.000 8.010 7.990 8.300 8,308,089 67,133,330 8.0805 2.633 2.630 2.633 2.626 2.728 25,275,053 2.6561 -3.96%
2015-08-31 0 8.340 8.320 8.350 7.990 8.400 7,825,118 64,074,538 8.1883 2.741 2.735 2.745 2.626 2.761 23,805,748 2.6916 -0.60%
2015-08-28 0 8.390 8.380 8.390 8.190 8.580 10,228,560 85,758,029 8.3842 2.758 2.755 2.758 2.692 2.820 31,117,553 2.7559 3.07%
2015-08-27 0 8.140 8.150 8.170 8.070 8.570 13,228,166 107,812,411 8.1502 2.676 2.679 2.686 2.653 2.817 40,243,021 2.6790 -2.86%
2015-08-26 0 8.380 8.350 8.380 8.070 8.610 9,002,146 75,595,550 8.3975 2.755 2.745 2.755 2.653 2.830 27,386,529 2.7603 -1.30%
2015-08-25 0 8.490 8.470 8.490 8.260 8.910 11,396,036 97,268,654 8.5353 2.791 2.784 2.791 2.715 2.929 34,669,275 2.8056 -3.52%
2015-08-24 0 8.800 8.740 8.770 8.200 9.060 11,985,123 106,039,270 8.8476 2.893 2.873 2.883 2.695 2.978 36,461,408 2.9083 -8.90%
2015-08-21 0 9.660 9.670 9.700 9.550 9.900 6,048,800 58,534,861 9.6771 3.175 3.179 3.188 3.139 3.254 18,401,794 3.1809 -5.29%
2015-08-20 0 10.20 10.20 10.22 10.20 10.76 2,272,996 23,524,518 10.350 3.353 3.353 3.359 3.353 3.537 6,914,959 3.4020 -5.38%
2015-08-19 0 10.78 10.74 10.80 10.68 11.04 2,308,383 25,031,580 10.844 3.543 3.530 3.550 3.511 3.629 7,022,614 3.5644 0.00%
2015-08-18 0 10.78 10.76 10.78 10.70 10.96 3,713,777 40,250,470 10.838 3.543 3.537 3.543 3.517 3.603 11,298,135 3.5626 -1.46%
2015-08-17 0 10.94 10.92 10.94 10.86 11.18 3,669,622 40,355,067 10.997 3.596 3.589 3.596 3.570 3.675 11,163,806 3.6148 0.37%
2015-08-14 0 10.90 10.94 10.96 10.80 11.18 1,014,200 11,080,738 10.926 3.583 3.596 3.603 3.550 3.675 3,085,422 3.5913 -0.37%
2015-08-13 0 10.94 11.00 11.02 10.70 11.14 2,358,180 25,690,904 10.894 3.596 3.616 3.622 3.517 3.662 7,174,108 3.5811 0.74%
2015-08-12 0 10.86 10.82 10.90 10.70 11.30 4,557,000 49,587,550 10.882 3.570 3.557 3.583 3.517 3.714 13,863,407 3.5769 -4.40%
2015-08-11 0 11.36 11.34 11.42 11.10 11.60 4,800,117 54,613,444 11.378 3.734 3.728 3.754 3.649 3.813 14,603,023 3.7399 2.53%
2015-08-10 0 11.08 11.04 11.10 10.98 11.28 4,081,420 45,277,488 11.094 3.642 3.629 3.649 3.609 3.708 12,416,587 3.6465 -2.81%
2015-08-07 0 11.40 11.34 11.40 11.16 11.60 2,471,660 28,185,184 11.403 3.747 3.728 3.747 3.668 3.813 7,519,339 3.7484 -0.52%
2015-08-06 0 11.46 11.40 11.48 11.18 11.50 7,377,200 83,796,006 11.359 3.767 3.747 3.774 3.675 3.780 22,443,082 3.7337 -0.87%
2015-08-05 0 11.56 11.54 11.56 11.14 11.60 2,667,264 30,595,051 11.471 3.800 3.793 3.800 3.662 3.813 8,114,410 3.7705 3.58%
2015-08-04 0 11.16 11.14 11.16 11.12 11.60 3,669,546 41,165,020 11.218 3.668 3.662 3.668 3.655 3.813 11,163,575 3.6874 0.36%
2015-08-03 0 11.12 11.10 11.12 11.10 11.90 3,932,933 44,930,996 11.424 3.655 3.649 3.655 3.649 3.912 11,964,856 3.7552 -4.47%
2015-07-31 0 11.64 11.54 11.64 11.32 11.80 5,587,400 64,585,214 11.559 3.826 3.793 3.826 3.721 3.879 16,998,113 3.7996 3.74%
2015-07-30 0 11.22 11.22 11.26 11.04 11.40 3,062,610 34,393,950 11.230 3.688 3.688 3.701 3.629 3.747 9,317,140 3.6915 2.94%
2015-07-29 0 10.90 10.90 10.92 10.68 11.44 6,161,200 67,247,390 10.915 3.583 3.583 3.589 3.511 3.760 18,743,740 3.5877 2.06%
2015-07-28 0 10.68 10.66 10.68 10.50 10.96 2,237,066 24,170,444 10.805 3.511 3.504 3.511 3.451 3.603 6,805,652 3.5515 -0.19%
2015-07-27 0 10.70 10.66 10.70 10.64 11.10 4,753,223 51,281,708 10.789 3.517 3.504 3.517 3.497 3.649 14,460,361 3.5464 -3.60%
2015-07-24 0 11.10 11.08 11.10 11.00 11.22 1,881,137 20,842,177 11.080 3.649 3.642 3.649 3.616 3.688 5,722,837 3.6419 -1.42%
2015-07-23 0 11.26 11.24 11.26 10.50 11.32 5,044,325 56,001,649 11.102 3.701 3.695 3.701 3.451 3.721 15,345,958 3.6493 6.43%
2015-07-22 0 10.58 10.56 10.58 10.50 10.90 5,995,562 63,822,867 10.645 3.478 3.471 3.478 3.451 3.583 18,239,832 3.4991 -2.58%
2015-07-21 0 10.86 10.84 10.86 10.70 10.98 3,978,306 43,000,513 10.809 3.570 3.563 3.570 3.517 3.609 12,102,891 3.5529 -0.18%
2015-07-20 0 10.88 10.86 10.88 10.60 11.18 3,101,600 33,498,122 10.800 3.576 3.570 3.576 3.484 3.675 9,435,757 3.5501 -0.73%
2015-07-17 0 10.96 10.96 10.98 10.88 11.70 4,826,767 53,071,729 10.995 3.603 3.603 3.609 3.576 3.846 14,684,098 3.6142 -2.84%
2015-07-16 0 11.28 11.20 11.22 10.80 11.50 5,760,600 64,068,924 11.122 3.708 3.682 3.688 3.550 3.780 17,525,026 3.6559 5.13%
2015-07-15 0 21.65 21.60 21.65 21.50 22.80 7,115,335 155,318,121 21.829 3.527 3.519 3.527 3.503 3.714 43,676,529 3.5561 -12.35%
2015-07-14 0 24.70 24.60 24.65 24.25 25.70 3,362,241 82,837,188 24.637 4.024 4.008 4.016 3.951 4.187 20,638,665 4.0137 -2.76%
2015-07-13 0 25.40 25.35 25.45 23.85 25.65 3,571,000 89,931,175 25.184 4.138 4.130 4.146 3.885 4.179 21,920,104 4.1027 6.50%
2015-07-10 0 23.85 23.80 23.85 22.50 24.65 3,949,920 95,034,175 24.060 3.885 3.877 3.885 3.665 4.016 24,246,054 3.9196 3.47%
2015-07-09 0 23.05 23.05 23.20 20.55 23.20 3,568,400 80,613,255 22.591 3.755 3.755 3.780 3.348 3.780 21,904,144 3.6803 12.17%
2015-07-08 0 20.55 20.55 20.70 19.44 22.20 7,706,731 161,285,264 20.928 3.348 3.348 3.372 3.167 3.617 47,306,734 3.4094 -8.67%
2015-07-07 0 22.50 22.50 22.55 22.40 24.75 3,182,163 73,042,879 22.954 3.665 3.665 3.674 3.649 4.032 19,533,280 3.7394 -8.16%
2015-07-06 0 24.50 24.45 24.80 23.40 26.00 5,455,027 134,345,977 24.628 3.991 3.983 4.040 3.812 4.236 33,484,951 4.0121 -4.85%
2015-07-03 0 25.75 25.70 25.75 25.40 25.85 4,103,106 105,273,353 25.657 4.195 4.187 4.195 4.138 4.211 25,186,365 4.1798 0.00%
2015-07-02 0 25.75 25.75 25.80 25.10 26.15 4,292,554 110,718,259 25.793 4.195 4.195 4.203 4.089 4.260 26,349,267 4.2019 -0.39%
2015-06-30 0 25.85 25.80 25.95 25.35 26.05 3,540,813 91,063,756 25.718 4.211 4.203 4.228 4.130 4.244 21,734,805 4.1898 2.38%
2015-06-29 0 25.25 25.30 25.40 24.00 26.05 5,674,362 141,985,596 25.022 4.113 4.122 4.138 3.910 4.244 34,831,309 4.0764 -2.88%
2015-06-26 0 26.00 26.00 26.20 25.60 26.20 6,929,903 179,450,342 25.895 4.236 4.236 4.268 4.170 4.268 42,538,279 4.2186 0.19%
2015-06-25 0 25.95 25.90 26.00 25.10 26.15 5,002,669 129,343,789 25.855 4.228 4.219 4.236 4.089 4.260 30,708,212 4.2120 2.57%
2015-06-24 0 25.30 25.20 25.30 25.05 25.50 1,747,895 44,092,470 25.226 4.122 4.105 4.122 4.081 4.154 10,729,219 4.1096 1.61%
2015-06-23 0 24.90 24.90 24.95 24.45 25.00 3,988,400 98,971,915 24.815 4.056 4.056 4.065 3.983 4.073 24,482,258 4.0426 2.05%
2015-06-22 0 24.40 24.40 24.50 24.15 24.55 1,385,274 33,769,072 24.377 3.975 3.975 3.991 3.934 3.999 8,503,319 3.9713 1.24%
2015-06-19 0 24.10 24.10 24.25 24.00 24.40 2,603,911 62,986,959 24.189 3.926 3.926 3.951 3.910 3.975 15,983,758 3.9407 0.42%
2015-06-18 0 24.00 24.00 24.05 23.85 24.70 1,873,400 44,973,995 24.007 3.910 3.910 3.918 3.885 4.024 11,499,614 3.9109 -1.44%
2015-06-17 0 24.35 24.20 24.35 23.85 24.65 3,107,424 75,300,776 24.233 3.967 3.942 3.967 3.885 4.016 19,074,505 3.9477 1.25%
2015-06-16 0 24.05 24.05 24.10 24.00 25.25 4,013,597 98,172,621 24.460 3.918 3.918 3.926 3.910 4.113 24,636,926 3.9848 -3.99%
2015-06-15 0 25.05 25.00 25.10 24.90 25.50 2,242,264 56,469,882 25.184 4.081 4.073 4.089 4.056 4.154 13,763,837 4.1028 -1.38%
2015-06-12 0 25.40 25.40 25.45 25.00 25.55 2,501,820 63,132,101 25.234 4.138 4.138 4.146 4.073 4.162 15,357,086 4.1109 1.60%
2015-06-11 0 25.00 25.00 25.05 25.00 25.65 6,418,730 161,284,137 25.127 4.073 4.073 4.081 4.073 4.179 39,400,513 4.0935 0.20%
2015-06-10 0 24.95 24.90 25.00 24.90 25.85 5,900,195 149,758,921 25.382 4.065 4.056 4.073 4.056 4.211 36,217,555 4.1350 0.20%
2015-06-09 0 24.90 24.90 25.00 24.40 26.30 8,126,106 203,334,107 25.022 4.056 4.056 4.073 3.975 4.285 49,881,011 4.0764 -3.68%
2015-06-08 0 25.85 25.90 26.00 25.85 27.60 12,260,326 325,799,939 26.574 4.211 4.219 4.236 4.211 4.496 75,258,365 4.3291 -5.83%
2015-06-05 0 27.45 27.60 27.70 26.15 28.05 30,765,416 829,345,941 26.957 4.472 4.496 4.513 4.260 4.570 188,849,377 4.3916 -1.61%
2015-06-04 0 27.90 27.85 27.90 27.45 29.30 8,161,491 229,216,079 28.085 4.545 4.537 4.545 4.472 4.773 50,098,217 4.5753 -3.79%
2015-06-03 0 29.00 28.95 29.05 28.85 30.20 7,629,960 224,910,036 29.477 4.724 4.716 4.733 4.700 4.920 46,835,485 4.8021 -2.85%
2015-06-02 0 29.85 29.80 29.85 29.20 30.30 6,579,806 196,942,709 29.931 4.863 4.855 4.863 4.757 4.936 40,389,256 4.8761 0.34%
2015-06-01 0 29.75 29.75 29.85 28.55 30.00 3,533,366 104,100,031 29.462 4.847 4.847 4.863 4.651 4.887 21,689,093 4.7996 2.76%
2015-05-29 0 28.95 28.85 29.10 28.50 29.15 3,436,460 99,107,242 28.840 4.716 4.700 4.741 4.643 4.749 21,094,248 4.6983 0.52%
2015-05-28 0 28.80 28.70 28.85 28.55 29.45 5,485,281 158,383,749 28.874 4.692 4.676 4.700 4.651 4.798 33,670,661 4.7039 -1.20%
2015-05-27 0 29.15 29.10 29.15 29.05 29.95 3,253,454 95,105,939 29.232 4.749 4.741 4.749 4.733 4.879 19,970,891 4.7622 -1.19%
2015-05-26 0 29.50 29.40 29.50 29.40 30.30 4,506,728 134,556,909 29.857 4.806 4.790 4.806 4.790 4.936 27,663,945 4.8640 0.85%
2015-05-22 0 29.25 29.20 29.30 29.00 29.50 2,648,310 77,498,926 29.264 4.765 4.757 4.773 4.724 4.806 16,256,295 4.7673 0.69%
2015-05-21 0 29.05 29.00 29.15 28.80 29.20 2,826,320 82,073,723 29.039 4.733 4.724 4.749 4.692 4.757 17,348,986 4.7308 0.00%
2015-05-20 0 29.05 29.05 29.15 28.90 29.50 1,923,284 56,015,504 29.125 4.733 4.733 4.749 4.708 4.806 11,805,821 4.7447 0.17%
2015-05-19 0 29.00 29.00 29.05 28.75 29.30 3,216,155 93,326,756 29.018 4.724 4.724 4.733 4.684 4.773 19,741,936 4.7273 0.87%
2015-05-18 0 28.75 28.75 28.80 28.70 29.60 3,745,251 108,096,689 28.862 4.684 4.684 4.692 4.676 4.822 22,989,721 4.7020 -1.37%
2015-05-15 0 29.15 29.15 29.20 28.85 29.75 3,402,714 99,295,315 29.181 4.749 4.749 4.757 4.700 4.847 20,887,103 4.7539 0.69%
2015-05-14 0 28.95 28.95 29.00 28.80 29.40 1,440,959 41,833,437 29.032 4.716 4.716 4.724 4.692 4.790 8,845,133 4.7295 -1.03%
2015-05-13 0 29.25 29.20 29.45 29.10 29.70 2,171,600 63,631,842 29.302 4.765 4.757 4.798 4.741 4.838 13,330,075 4.7736 -1.35%
2015-05-12 0 29.65 29.55 29.75 29.30 29.75 4,551,600 134,376,927 29.523 4.830 4.814 4.847 4.773 4.847 27,939,386 4.8096 -0.17%
2015-05-11 0 29.70 29.55 29.75 29.30 30.50 5,957,486 176,375,895 29.606 4.838 4.814 4.847 4.773 4.969 36,569,228 4.8231 -1.00%
2015-05-08 0 30.00 29.95 30.00 29.35 30.70 4,926,988 147,900,644 30.018 4.887 4.879 4.887 4.781 5.001 30,243,654 4.8903 2.21%
2015-05-07 0 29.35 29.25 29.30 29.05 30.00 2,593,440 76,204,078 29.383 4.781 4.765 4.773 4.733 4.887 15,919,483 4.7868 -1.18%
2015-05-06 0 29.70 29.55 29.70 29.30 30.55 4,001,444 119,025,645 29.746 4.838 4.814 4.838 4.773 4.977 24,562,327 4.8459 -1.49%
2015-05-05 0 30.15 30.10 30.15 29.90 31.45 3,722,940 112,761,276 30.288 4.912 4.904 4.912 4.871 5.124 22,852,767 4.9343 -2.58%
2015-05-04 0 30.95 30.95 31.05 30.65 31.40 4,961,004 153,818,024 31.005 5.042 5.042 5.058 4.993 5.115 30,452,457 5.0511 0.32%
2015-04-30 0 30.85 30.80 30.90 30.65 32.30 6,385,668 197,751,000 30.968 5.026 5.018 5.034 4.993 5.262 39,197,566 5.0450 -3.14%
2015-04-29 0 31.85 31.80 31.90 31.10 32.65 8,516,068 272,730,306 32.025 5.189 5.181 5.197 5.066 5.319 52,274,740 5.2172 -3.48%
2015-04-28 0 33.00 32.95 33.05 32.90 34.30 3,307,175 110,604,262 33.444 5.376 5.368 5.384 5.360 5.588 20,300,650 5.4483 -2.80%
2015-04-27 0 33.95 33.85 34.00 33.85 35.45 3,753,075 129,553,482 34.519 5.531 5.514 5.539 5.514 5.775 23,037,747 5.6235 -1.59%
2015-04-24 0 34.50 34.40 34.50 33.15 35.00 5,730,016 196,095,485 34.223 5.620 5.604 5.620 5.400 5.702 35,172,934 5.5752 0.73%
2015-04-23 0 34.25 34.10 34.25 33.80 34.85 2,901,646 99,511,257 34.295 5.580 5.555 5.580 5.506 5.677 17,811,364 5.5870 1.33%
2015-04-22 0 33.80 33.80 34.00 32.70 34.30 3,016,046 101,195,321 33.552 5.506 5.506 5.539 5.327 5.588 18,513,594 5.4660 4.16%
2015-04-21 0 32.45 32.35 32.45 32.00 33.20 2,831,180 91,662,371 32.376 5.286 5.270 5.286 5.213 5.409 17,378,818 5.2744 0.46%
2015-04-20 0 32.30 32.25 32.40 32.00 33.55 4,670,474 154,122,568 32.999 5.262 5.254 5.278 5.213 5.466 28,669,078 5.3759 -2.56%
2015-04-17 0 33.15 33.05 33.20 32.75 33.80 2,758,624 91,594,497 33.203 5.400 5.384 5.409 5.335 5.506 16,933,443 5.4091 -0.45%
2015-04-16 0 33.30 33.05 33.25 32.05 33.35 5,107,844 168,317,638 32.953 5.425 5.384 5.417 5.221 5.433 31,353,815 5.3683 3.74%
2015-04-15 0 32.10 32.10 32.20 32.00 34.60 5,448,257 180,286,298 33.091 5.229 5.229 5.246 5.213 5.637 33,443,394 5.3908 -5.59%
2015-04-14 0 34.00 33.95 34.00 33.90 36.35 3,424,095 119,713,065 34.962 5.539 5.531 5.539 5.523 5.922 21,018,348 5.6956 -5.42%
2015-04-13 0 35.95 35.95 36.00 34.70 36.30 4,221,735 151,114,632 35.794 5.857 5.857 5.865 5.653 5.914 25,914,554 5.8313 4.51%
2015-04-10 0 34.40 34.10 34.55 33.35 35.05 4,654,540 158,560,747 34.066 5.604 5.555 5.629 5.433 5.710 28,571,269 5.5497 1.18%
2015-04-09 0 34.00 33.95 34.00 33.00 36.40 12,536,908 428,267,832 34.161 5.539 5.531 5.539 5.376 5.930 76,956,127 5.5651 6.75%
2015-04-08 0 31.85 31.85 31.95 31.20 32.30 7,173,517 226,604,130 31.589 5.189 5.189 5.205 5.083 5.262 44,033,671 5.1462 4.94%
2015-04-02 0 30.35 30.25 30.40 29.65 30.50 3,308,237 99,820,048 30.173 4.944 4.928 4.952 4.830 4.969 20,307,169 4.9155 1.85%
2015-04-01 0 29.80 29.70 29.75 29.30 31.00 3,398,447 101,087,381 29.745 4.855 4.838 4.847 4.773 5.050 20,860,911 4.8458 -0.33%
2015-03-31 0 29.90 29.85 29.90 29.75 31.15 8,692,171 264,073,157 30.381 4.871 4.863 4.871 4.847 5.075 53,355,725 4.9493 1.18%
2015-03-30 0 29.55 29.40 29.55 28.20 29.60 8,529,713 247,837,816 29.056 4.814 4.790 4.814 4.594 4.822 52,358,498 4.7335 7.26%
2015-03-27 0 27.55 27.55 27.60 27.40 28.65 4,353,134 120,435,976 27.666 4.488 4.488 4.496 4.464 4.667 26,721,129 4.5071 -3.50%
2015-03-26 0 28.55 28.50 28.55 28.20 28.95 3,066,774 87,777,343 28.622 4.651 4.643 4.651 4.594 4.716 18,824,981 4.6628 0.00%
2015-03-25 0 28.55 28.45 28.60 28.05 28.85 6,430,305 182,800,116 28.428 4.651 4.635 4.659 4.570 4.700 39,471,564 4.6312 1.24%
2015-03-24 0 28.20 28.15 28.25 28.15 29.20 3,525,903 100,679,851 28.554 4.594 4.586 4.602 4.586 4.757 21,643,282 4.6518 -3.09%
2015-03-23 0 29.10 29.05 29.10 28.60 29.30 2,081,518 60,307,752 28.973 4.741 4.733 4.741 4.659 4.773 12,777,119 4.7200 1.75%
2015-03-20 0 28.60 28.60 28.90 28.50 29.40 2,759,967 79,260,183 28.718 4.659 4.659 4.708 4.643 4.790 16,941,687 4.6784 -1.72%
2015-03-19 0 29.10 29.00 29.20 28.05 29.20 5,477,699 157,006,463 28.663 4.741 4.724 4.757 4.570 4.757 33,624,120 4.6695 1.75%
2015-03-18 0 28.60 28.45 28.50 28.45 29.50 3,569,699 103,427,129 28.974 4.659 4.635 4.643 4.635 4.806 21,912,118 4.7201 1.06%
2015-03-17 0 28.30 28.30 28.40 28.00 28.65 1,849,991 52,218,610 28.226 4.610 4.610 4.627 4.561 4.667 11,355,921 4.5984 -0.35%
2015-03-16 0 28.40 28.25 28.40 28.20 28.55 1,821,607 51,650,693 28.354 4.627 4.602 4.627 4.594 4.651 11,181,690 4.6192 0.18%
2015-03-13 0 28.35 28.35 28.40 28.20 28.65 1,511,769 42,954,197 28.413 4.618 4.618 4.627 4.594 4.667 9,279,791 4.6288 -0.18%
2015-03-12 0 28.40 28.35 28.40 28.10 28.95 1,383,316 39,195,827 28.335 4.627 4.618 4.627 4.578 4.716 8,491,300 4.6160 0.53%
2015-03-11 0 28.25 28.15 28.25 28.00 28.55 1,720,263 48,622,740 28.265 4.602 4.586 4.602 4.561 4.651 10,559,604 4.6046 0.00%
2015-03-10 0 28.25 28.20 28.25 27.80 28.80 3,635,513 102,483,927 28.190 4.602 4.594 4.602 4.529 4.692 22,316,109 4.5924 -0.53%
2015-03-09 0 28.40 28.35 28.40 27.80 28.65 2,651,485 74,764,906 28.197 4.627 4.618 4.627 4.529 4.667 16,275,785 4.5936 -1.05%
2015-03-06 0 28.70 28.70 28.75 28.35 29.40 2,822,798 81,382,928 28.831 4.676 4.676 4.684 4.618 4.790 17,327,367 4.6968 -0.52%
2015-03-05 0 28.85 28.80 28.90 28.80 29.50 3,038,956 88,385,559 29.084 4.700 4.692 4.708 4.692 4.806 18,654,223 4.7381 -3.67%
2015-03-04 0 29.95 30.00 30.05 29.85 30.55 3,657,476 110,706,604 30.269 4.879 4.887 4.895 4.863 4.977 22,450,925 4.9310 -1.96%
2015-03-03 0 30.55 30.50 30.55 30.45 31.45 1,755,672 54,068,498 30.796 4.977 4.969 4.977 4.961 5.124 10,776,957 5.0170 -2.86%
2015-03-02 0 31.45 31.30 31.60 31.15 32.50 2,869,320 91,191,695 31.782 5.124 5.099 5.148 5.075 5.295 17,612,936 5.1775 -0.16%
2015-02-27 0 31.50 31.45 31.65 31.40 32.00 745,420 23,625,259 31.694 5.132 5.124 5.156 5.115 5.213 4,575,661 5.1632 -0.47%
2015-02-26 0 31.65 31.65 31.75 30.60 32.00 1,995,186 62,872,425 31.512 5.156 5.156 5.172 4.985 5.213 12,247,181 5.1336 1.12%
2015-02-25 0 31.30 31.25 31.30 31.25 32.00 1,125,032 35,452,883 31.513 5.099 5.091 5.099 5.091 5.213 6,905,858 5.1337 -0.63%
2015-02-24 0 31.50 31.45 31.60 31.45 32.00 789,349 24,962,550 31.624 5.132 5.124 5.148 5.124 5.213 4,845,313 5.1519 -0.94%
2015-02-23 0 31.80 31.75 31.85 31.00 32.10 1,023,034 32,351,463 31.623 5.181 5.172 5.189 5.050 5.229 6,279,757 5.1517 -0.47%
2015-02-18 0 31.95 31.95 32.00 31.40 32.15 487,410 15,521,315 31.844 5.205 5.205 5.213 5.115 5.238 2,991,901 5.1878 0.16%
2015-02-17 0 31.90 31.75 31.90 31.15 32.15 1,181,663 37,691,538 31.897 5.197 5.172 5.197 5.075 5.238 7,253,480 5.1963 0.95%
2015-02-16 0 31.60 31.50 31.60 31.10 31.80 809,600 25,397,069 31.370 5.148 5.132 5.148 5.066 5.181 4,969,621 5.1105 0.48%
2015-02-13 0 31.45 31.30 31.55 30.75 31.50 882,385 27,634,196 31.318 5.124 5.099 5.140 5.009 5.132 5,416,402 5.1019 1.78%
2015-02-12 0 30.90 30.85 31.00 30.60 31.30 1,525,040 47,257,190 30.988 5.034 5.026 5.050 4.985 5.099 9,361,253 5.0482 0.00%
2015-02-11 0 30.90 30.80 30.95 30.80 31.30 575,774 17,814,333 30.940 5.034 5.018 5.042 5.018 5.099 3,534,311 5.0404 -0.32%
2015-02-10 0 31.00 31.00 31.15 30.50 31.30 685,120 21,267,113 31.041 5.050 5.050 5.075 4.969 5.099 4,205,517 5.0570 1.47%
2015-02-09 0 30.55 30.55 30.70 30.10 30.90 730,550 22,327,526 30.563 4.977 4.977 5.001 4.904 5.034 4,484,383 4.9790 -1.61%
2015-02-06 0 31.05 31.00 31.05 30.40 31.20 1,215,915 37,611,945 30.933 5.058 5.050 5.058 4.952 5.083 7,463,731 5.0393 -0.16%
2015-02-05 0 31.10 31.05 31.10 30.70 31.50 2,054,853 63,748,709 31.023 5.066 5.058 5.066 5.001 5.132 12,613,439 5.0540 2.13%
2015-02-04 0 30.45 30.40 30.50 30.35 31.45 1,320,214 40,750,012 30.866 4.961 4.952 4.969 4.944 5.124 8,103,956 5.0284 -2.25%
2015-02-03 0 31.15 31.05 31.15 30.15 31.15 992,000 30,452,400 30.698 5.075 5.058 5.075 4.912 5.075 6,089,259 5.0010 2.98%
2015-02-02 0 30.25 30.10 30.25 30.00 30.50 1,450,191 43,687,577 30.125 4.928 4.904 4.928 4.887 4.969 8,901,803 4.9077 -1.79%
2015-01-30 0 30.80 30.75 30.90 30.60 31.10 2,278,257 70,091,689 30.765 5.018 5.009 5.034 4.985 5.066 13,984,775 5.0120 0.00%
2015-01-29 0 30.80 30.85 30.95 30.40 31.55 1,797,544 55,230,823 30.726 5.018 5.026 5.042 4.952 5.140 11,033,983 5.0055 -2.99%
2015-01-28 0 31.75 31.70 31.80 31.70 32.20 1,195,934 38,185,375 31.929 5.172 5.164 5.181 5.164 5.246 7,341,080 5.2016 -0.78%
2015-01-27 0 32.00 32.00 32.15 31.45 32.70 1,845,727 58,991,078 31.961 5.213 5.213 5.238 5.124 5.327 11,329,747 5.2067 -1.54%
2015-01-26 0 32.50 32.45 32.50 31.90 32.75 982,555 31,867,981 32.434 5.295 5.286 5.295 5.197 5.335 6,031,282 5.2838 0.15%
2015-01-23 0 32.45 32.35 32.50 32.00 33.00 2,180,644 70,963,544 32.542 5.286 5.270 5.295 5.213 5.376 13,385,590 5.3015 1.72%
2015-01-22 0 31.90 31.90 31.95 31.75 32.70 1,549,000 50,033,510 32.301 5.197 5.197 5.205 5.172 5.327 9,508,329 5.2621 0.16%
2015-01-21 0 31.85 31.85 31.95 31.05 32.15 877,730 27,959,086 31.854 5.189 5.189 5.205 5.058 5.238 5,387,828 5.1893 2.08%
2015-01-20 0 31.20 31.15 31.20 30.60 31.75 1,225,356 38,402,001 31.339 5.083 5.075 5.083 4.985 5.172 7,521,683 5.1055 1.79%
2015-01-19 0 30.65 30.50 30.70 30.20 31.50 2,139,406 66,329,140 31.004 4.993 4.969 5.001 4.920 5.132 13,132,457 5.0508 -3.01%
2015-01-16 0 31.60 31.55 31.65 31.10 32.35 1,636,539 51,820,949 31.665 5.148 5.140 5.156 5.066 5.270 10,045,675 5.1585 -4.24%
2015-01-15 0 33.00 32.95 33.10 31.80 33.45 2,281,042 74,950,657 32.858 5.376 5.368 5.392 5.181 5.449 14,001,870 5.3529 3.61%
2015-01-14 0 31.85 31.75 31.85 31.65 32.30 829,851 26,469,282 31.896 5.189 5.172 5.189 5.156 5.262 5,093,929 5.1962 -0.31%
2015-01-13 0 31.95 31.90 32.05 31.70 32.35 749,162 24,061,388 32.118 5.205 5.197 5.221 5.164 5.270 4,598,630 5.2323 0.00%
2015-01-12 0 31.95 31.90 31.95 31.35 32.45 1,158,700 36,776,255 31.739 5.205 5.197 5.205 5.107 5.286 7,112,524 5.1706 0.16%
2015-01-09 0 31.90 31.85 31.90 31.80 32.95 1,500,055 48,561,846 32.373 5.197 5.189 5.197 5.181 5.368 9,207,886 5.2739 -0.78%
2015-01-08 0 32.15 32.05 32.20 31.85 32.50 1,137,355 36,532,048 32.120 5.238 5.221 5.246 5.189 5.295 6,981,501 5.2327 1.26%
2015-01-07 0 31.75 31.70 31.85 31.50 33.20 4,658,040 149,789,113 32.157 5.172 5.164 5.189 5.132 5.409 28,592,753 5.2387 -2.01%
2015-01-06 0 32.40 32.40 32.60 31.95 33.05 2,608,051 84,354,874 32.344 5.278 5.278 5.311 5.205 5.384 16,009,171 5.2692 -0.31%
2015-01-05 0 32.50 32.45 32.65 32.30 33.40 2,218,355 72,717,202 32.780 5.295 5.286 5.319 5.262 5.441 13,617,074 5.3401 -2.55%
2015-01-02 0 33.35 33.35 33.40 32.25 33.55 1,300,463 43,191,075 33.212 5.433 5.433 5.441 5.254 5.466 7,982,718 5.4106 1.99%
2014-12-31 0 32.70 32.60 32.80 32.25 32.90 528,034 17,235,110 32.640 5.327 5.311 5.343 5.254 5.360 3,241,266 5.3174 1.08%
2014-12-30 0 32.35 32.25 32.30 32.00 33.75 2,069,054 67,157,010 32.458 5.270 5.254 5.262 5.213 5.498 12,700,610 5.2877 -3.29%
2014-12-29 0 33.45 33.45 33.50 33.35 34.50 587,434 19,885,777 33.852 5.449 5.449 5.457 5.433 5.620 3,605,885 5.5148 0.90%
2014-12-24 0 33.15 33.10 33.15 32.85 33.90 362,112 12,141,996 33.531 5.400 5.392 5.400 5.352 5.523 2,222,776 5.4625 -0.60%
2014-12-23 0 33.35 33.25 33.35 32.70 34.15 1,969,060 65,711,947 33.372 5.433 5.417 5.433 5.327 5.563 12,086,811 5.4367 -0.89%
2014-12-22 0 33.65 33.50 33.70 32.70 33.90 3,358,820 112,366,388 33.454 5.482 5.457 5.490 5.327 5.523 20,617,666 5.4500 2.12%
2014-12-19 0 32.95 32.95 33.00 31.65 33.50 2,484,864 81,679,741 32.871 5.368 5.368 5.376 5.156 5.457 15,253,004 5.3550 3.29%
2014-12-18 0 31.90 31.80 31.90 31.10 32.20 2,143,997 68,135,370 31.780 5.197 5.181 5.197 5.066 5.246 13,160,638 5.1772 1.43%
2014-12-17 0 31.45 31.35 31.45 31.35 32.15 1,829,099 57,922,448 31.667 5.124 5.107 5.124 5.107 5.238 11,227,679 5.1589 -0.32%
2014-12-16 0 31.55 31.40 31.65 30.85 32.15 2,131,055 67,295,395 31.578 5.140 5.115 5.156 5.026 5.238 13,081,195 5.1444 0.64%
2014-12-15 0 31.35 31.25 31.35 30.70 31.85 2,052,136 63,837,631 31.108 5.107 5.091 5.107 5.001 5.189 12,596,761 5.0678 -1.57%
2014-12-12 0 31.85 31.85 31.95 31.50 32.45 1,754,753 56,035,495 31.934 5.189 5.189 5.205 5.132 5.286 10,771,316 5.2023 -0.62%
2014-12-11 0 32.05 32.05 32.10 31.15 33.45 3,214,706 104,615,943 32.543 5.221 5.221 5.229 5.075 5.449 19,733,041 5.3016 -2.14%
2014-12-10 0 32.75 32.65 32.80 31.15 33.00 4,715,543 153,243,792 32.498 5.335 5.319 5.343 5.075 5.376 28,945,728 5.2942 0.77%
2014-12-09 0 32.50 32.45 32.50 30.55 33.95 9,131,514 301,041,164 32.967 5.295 5.286 5.295 4.977 5.531 56,052,573 5.3707 3.34%
2014-12-08 0 31.45 31.30 31.45 30.50 33.05 6,318,274 199,534,611 31.581 5.124 5.099 5.124 4.969 5.384 38,783,877 5.1448 1.62%
2014-12-05 0 30.95 30.80 31.00 30.30 31.25 1,997,570 61,760,242 30.918 5.042 5.018 5.050 4.936 5.091 12,261,815 5.0368 0.65%
2014-12-04 0 30.75 30.70 30.85 30.15 31.10 2,976,023 91,697,297 30.812 5.009 5.001 5.026 4.912 5.066 18,267,918 5.0196 2.50%
2014-12-03 0 30.00 30.00 30.15 29.95 31.05 2,005,771 61,518,626 30.671 4.887 4.887 4.912 4.879 5.058 12,312,156 4.9966 -0.99%
2014-12-02 0 30.30 30.25 30.30 29.35 30.70 4,851,386 146,750,462 30.249 4.936 4.928 4.936 4.781 5.001 29,779,582 4.9279 2.71%
2014-12-01 0 29.50 29.45 29.50 29.05 30.35 5,781,317 172,866,453 29.901 4.806 4.798 4.806 4.733 4.944 35,487,838 4.8711 0.34%
2014-11-28 0 29.40 29.35 29.50 29.20 29.80 1,139,413 33,604,136 29.492 4.790 4.781 4.806 4.757 4.855 6,994,134 4.8046 -0.51%
2014-11-27 0 29.55 29.55 29.60 29.35 30.05 734,890 21,767,562 29.620 4.814 4.814 4.822 4.781 4.895 4,511,024 4.8254 -0.67%
2014-11-26 0 29.75 29.85 29.90 28.70 30.00 1,992,977 58,965,583 29.587 4.847 4.863 4.871 4.676 4.887 12,233,622 4.8200 1.88%
2014-11-25 0 29.20 29.20 29.45 28.55 29.65 1,675,562 49,162,949 29.341 4.757 4.757 4.798 4.651 4.830 10,285,212 4.7800 0.69%
2014-11-24 0 29.00 28.90 29.00 28.80 29.45 4,432,345 128,935,951 29.090 4.724 4.708 4.724 4.692 4.798 27,207,355 4.7390 1.40%
2014-11-21 0 28.60 28.60 28.70 28.20 28.85 1,937,213 55,207,828 28.499 4.659 4.659 4.676 4.594 4.700 11,891,322 4.6427 -0.52%
2014-11-20 0 28.75 28.65 28.75 28.60 29.60 1,185,200 34,153,055 28.816 4.684 4.667 4.684 4.659 4.822 7,275,191 4.6945 -0.69%
2014-11-19 0 28.95 28.90 29.05 28.85 29.40 1,538,035 44,680,151 29.050 4.716 4.708 4.733 4.700 4.790 9,441,021 4.7326 -0.34%
2014-11-18 0 29.05 29.00 29.10 28.80 29.65 2,270,183 65,987,526 29.067 4.733 4.724 4.741 4.692 4.830 13,935,214 4.7353 -1.19%
2014-11-17 0 29.40 29.45 29.50 29.25 30.50 1,470,601 43,525,560 29.597 4.790 4.798 4.806 4.765 4.969 9,027,087 4.8217 -2.33%
2014-11-14 0 30.10 30.05 30.10 29.65 30.55 2,103,480 62,939,489 29.922 4.904 4.895 4.904 4.830 4.977 12,911,930 4.8745 -1.15%
2014-11-13 0 30.45 30.30 30.45 29.55 30.55 3,600,661 109,445,772 30.396 4.961 4.936 4.961 4.814 4.977 22,102,174 4.9518 2.01%
2014-11-12 0 29.85 29.80 29.95 29.55 30.00 2,466,182 73,522,755 29.812 4.863 4.855 4.879 4.814 4.887 15,138,327 4.8567 0.17%
2014-11-11 0 29.80 29.75 29.80 29.55 30.15 3,335,090 99,684,800 29.890 4.855 4.847 4.855 4.814 4.912 20,472,002 4.8693 -0.17%
2014-11-10 0 29.85 29.85 29.90 29.50 30.25 5,948,407 176,960,150 29.749 4.863 4.863 4.871 4.806 4.928 36,513,498 4.8464 1.88%
2014-11-07 0 29.30 29.25 29.30 29.00 29.90 6,088,106 179,186,190 29.432 4.773 4.765 4.773 4.724 4.871 37,371,021 4.7948 -0.34%
2014-11-06 0 29.40 29.35 29.45 28.85 30.05 2,474,205 72,281,106 29.214 4.790 4.781 4.798 4.700 4.895 15,187,575 4.7592 -1.18%
2014-11-05 0 29.75 29.70 29.80 29.55 30.35 1,868,515 55,765,822 29.845 4.847 4.838 4.855 4.814 4.944 11,469,629 4.8620 -1.49%
2014-11-04 0 30.20 30.30 30.35 28.80 30.30 3,803,672 113,299,265 29.787 4.920 4.936 4.944 4.692 4.936 23,348,330 4.8526 2.55%
2014-11-03 0 29.45 29.35 29.50 29.20 29.80 685,388 20,218,777 29.500 4.798 4.781 4.806 4.757 4.855 4,207,162 4.8058 -1.01%
2014-10-31 0 29.75 29.75 29.90 29.45 30.25 1,807,540 54,077,485 29.918 4.847 4.847 4.871 4.798 4.928 11,095,342 4.8739 0.68%
2014-10-30 0 29.55 29.50 29.60 29.40 29.85 1,322,515 39,146,069 29.600 4.814 4.806 4.822 4.790 4.863 8,118,081 4.8221 -0.34%
2014-10-29 0 29.65 29.60 29.70 28.95 29.70 3,094,566 91,319,324 29.510 4.830 4.822 4.838 4.716 4.838 18,995,578 4.8074 4.04%
2014-10-28 0 28.50 28.45 28.50 27.10 28.70 4,347,995 121,989,419 28.056 4.643 4.635 4.643 4.415 4.676 26,689,584 4.5707 1.42%
2014-10-27 0 28.10 28.05 28.15 27.65 28.80 1,916,878 54,148,479 28.248 4.578 4.570 4.586 4.504 4.692 11,766,498 4.6019 -1.06%
2014-10-24 0 28.40 28.30 28.40 28.20 28.80 660,851 18,805,038 28.456 4.627 4.610 4.627 4.594 4.692 4,056,545 4.6357 -0.70%
2014-10-23 0 28.60 28.55 28.70 28.10 28.70 1,047,800 29,832,057 28.471 4.659 4.651 4.676 4.578 4.676 6,431,780 4.6382 0.18%
2014-10-22 0 28.55 28.50 28.55 28.30 28.70 1,713,301 48,798,408 28.482 4.651 4.643 4.651 4.610 4.676 10,516,868 4.6400 1.96%
2014-10-21 0 28.00 27.95 28.00 27.90 28.65 1,893,674 53,501,257 28.253 4.561 4.553 4.561 4.545 4.667 11,624,064 4.6026 0.18%
2014-10-20 0 27.95 27.95 28.15 27.95 28.60 1,372,400 38,736,020 28.225 4.553 4.553 4.586 4.553 4.659 8,424,293 4.5981 0.36%
2014-10-17 0 27.85 27.80 27.90 26.70 28.15 3,471,840 95,609,051 27.538 4.537 4.529 4.545 4.350 4.586 21,311,424 4.4863 0.91%
2014-10-16 0 27.60 27.45 27.65 27.30 27.80 4,080,500 112,751,455 27.632 4.496 4.472 4.504 4.447 4.529 25,047,602 4.5015 -0.54%
2014-10-15 0 27.75 27.75 27.80 27.50 28.30 3,847,200 106,830,069 27.768 4.521 4.521 4.529 4.480 4.610 23,615,521 4.5237 -1.25%
2014-10-14 0 28.10 28.05 28.15 27.65 28.70 1,325,800 37,425,075 28.228 4.578 4.570 4.586 4.504 4.676 8,138,245 4.5987 0.72%
2014-10-13 0 27.90 27.85 27.90 27.70 28.50 3,308,434 92,277,114 27.891 4.545 4.537 4.545 4.513 4.643 20,308,378 4.5438 -1.93%
2014-10-10 0 28.45 28.40 28.45 28.00 28.45 5,920,983 167,943,597 28.364 4.635 4.627 4.635 4.561 4.635 36,345,159 4.6208 -0.52%
2014-10-09 0 28.60 28.50 28.60 28.30 29.10 3,833,102 109,374,201 28.534 4.659 4.643 4.659 4.610 4.741 23,528,982 4.6485 1.42%
2014-10-08 0 28.20 28.20 28.25 27.85 28.50 2,396,000 67,700,500 28.256 4.594 4.594 4.602 4.537 4.643 14,707,524 4.6031 -1.23%
2014-10-07 0 28.55 28.45 28.50 27.85 28.80 3,347,785 94,842,473 28.330 4.651 4.635 4.643 4.537 4.692 20,549,929 4.6152 2.88%
2014-10-06 0 27.75 27.75 27.80 27.75 28.30 2,167,710 60,558,095 27.936 4.521 4.521 4.529 4.521 4.610 13,306,197 4.5511 -0.72%
2014-10-03 0 27.95 27.95 28.05 27.75 28.35 2,986,325 83,477,115 27.953 4.553 4.553 4.570 4.521 4.618 18,331,155 4.5538 -0.36%
2014-09-30 0 28.05 28.05 28.10 27.95 28.70 2,194,285 61,833,149 28.179 4.570 4.570 4.578 4.553 4.676 13,469,324 4.5907 -0.53%
2014-09-29 0 28.20 28.15 28.20 27.80 28.70 3,157,086 88,963,421 28.179 4.594 4.586 4.594 4.529 4.676 19,379,349 4.5906 -1.48%
2014-09-26 0 28.75 28.70 28.75 28.40 28.90 1,721,526 49,295,371 28.635 4.663 4.655 4.663 4.606 4.688 10,613,761 4.6445 0.17%
2014-09-25 0 28.70 28.60 28.70 28.35 29.15 2,770,846 79,515,423 28.697 4.655 4.639 4.655 4.598 4.728 17,083,157 4.6546 -0.52%
2014-09-24 0 28.85 28.80 28.85 28.15 29.30 3,222,537 92,670,670 28.757 4.679 4.671 4.679 4.566 4.752 19,867,977 4.6643 1.76%
2014-09-23 0 28.35 28.30 28.35 28.10 28.95 3,379,947 95,959,731 28.391 4.598 4.590 4.598 4.558 4.696 20,838,460 4.6049 0.35%
2014-09-22 0 28.25 28.20 28.30 28.05 28.55 2,653,144 75,013,457 28.273 4.582 4.574 4.590 4.550 4.631 16,357,486 4.5859 -1.22%
2014-09-19 0 28.60 28.50 28.65 28.25 29.05 2,724,311 78,278,498 28.733 4.639 4.623 4.647 4.582 4.712 16,796,254 4.6605 0.35%
2014-09-18 0 28.50 28.50 28.55 27.95 28.85 2,659,662 75,884,743 28.532 4.623 4.623 4.631 4.533 4.679 16,397,672 4.6278 -0.52%
2014-09-17 0 28.65 28.60 28.65 28.45 29.35 4,290,331 123,228,573 28.722 4.647 4.639 4.647 4.615 4.760 26,451,271 4.6587 -1.38%
2014-09-16 0 29.05 29.00 29.05 29.00 29.50 1,196,712 34,956,625 29.211 4.712 4.704 4.712 4.704 4.785 7,378,114 4.7379 -1.19%
2014-09-15 0 29.40 29.40 29.45 29.10 29.85 2,645,345 77,956,845 29.469 4.769 4.769 4.777 4.720 4.842 16,309,403 4.7799 0.17%
2014-09-12 0 29.35 29.30 29.40 29.10 30.30 3,978,796 117,933,656 29.641 4.760 4.752 4.769 4.720 4.915 24,530,557 4.8076 0.69%
2014-09-11 0 29.15 29.10 29.20 29.10 30.60 5,956,005 176,980,001 29.715 4.728 4.720 4.736 4.720 4.963 36,720,686 4.8196 -4.27%
2014-09-10 0 30.45 30.40 30.45 30.10 31.30 3,063,140 93,419,738 30.498 4.939 4.931 4.939 4.882 5.077 18,885,243 4.9467 -2.25%
2014-09-08 0 31.15 31.10 31.15 30.95 31.35 1,682,505 52,435,701 31.165 5.052 5.044 5.052 5.020 5.085 10,373,184 5.0549 0.65%
2014-09-05 0 30.95 30.90 31.00 30.85 32.40 4,220,836 131,793,973 31.225 5.020 5.012 5.028 5.004 5.255 26,022,811 5.0646 -2.98%
2014-09-04 0 31.90 31.80 31.95 31.45 32.00 4,380,275 139,134,455 31.764 5.174 5.158 5.182 5.101 5.190 27,005,804 5.1520 -0.31%
2014-09-03 0 32.00 32.00 32.10 30.95 32.30 3,131,145 99,355,590 31.731 5.190 5.190 5.207 5.020 5.239 19,304,516 5.1468 2.73%
2014-09-02 0 31.15 31.10 31.15 30.50 31.55 3,178,047 98,152,901 30.885 5.052 5.044 5.052 4.947 5.117 19,593,682 5.0094 -0.16%
2014-09-01 0 31.20 31.20 31.25 30.95 32.00 2,290,878 71,779,198 31.333 5.061 5.061 5.069 5.020 5.190 14,124,000 5.0821 -0.64%
2014-08-29 0 31.40 31.30 31.45 31.25 32.10 2,711,464 85,271,855 31.449 5.093 5.077 5.101 5.069 5.207 16,717,048 5.1009 -1.26%
2014-08-28 0 31.80 31.75 31.90 31.75 32.50 3,243,105 103,789,482 32.003 5.158 5.150 5.174 5.150 5.271 19,994,785 5.1908 -0.78%
2014-08-27 0 32.05 32.05 32.10 32.00 32.95 2,737,200 88,839,340 32.456 5.198 5.198 5.207 5.190 5.344 16,875,718 5.2643 -1.38%
2014-08-26 0 32.50 32.40 32.50 32.05 32.65 1,746,600 56,565,215 32.386 5.271 5.255 5.271 5.198 5.296 10,768,351 5.2529 0.00%
2014-08-25 0 32.50 32.45 32.55 32.30 33.15 1,361,656 44,340,894 32.564 5.271 5.263 5.280 5.239 5.377 8,395,047 5.2818 -1.07%
2014-08-22 0 32.85 32.80 32.85 31.80 33.20 2,425,955 79,663,557 32.838 5.328 5.320 5.328 5.158 5.385 14,956,793 5.3262 -1.20%
2014-08-21 0 33.25 33.20 33.25 33.10 33.90 2,716,800 90,642,200 33.364 5.393 5.385 5.393 5.369 5.498 16,749,946 5.4115 -2.06%
2014-08-20 0 33.95 33.95 34.00 33.70 34.45 1,571,755 53,415,509 33.985 5.507 5.507 5.515 5.466 5.588 9,690,375 5.5122 -0.73%
2014-08-19 0 34.20 34.15 34.20 33.55 34.40 2,649,398 90,291,553 34.080 5.547 5.539 5.547 5.442 5.580 16,334,391 5.5277 0.88%
2014-08-18 0 33.90 33.80 33.90 33.30 34.15 2,097,640 70,627,040 33.670 5.498 5.482 5.498 5.401 5.539 12,932,625 5.4612 -0.88%
2014-08-15 0 34.20 34.15 34.25 33.95 34.40 3,100,948 105,884,899 34.146 5.547 5.539 5.555 5.507 5.580 19,118,342 5.5384 0.15%
2014-08-14 0 34.15 34.10 34.15 33.90 34.85 2,681,559 91,803,842 34.235 5.539 5.531 5.539 5.498 5.653 16,532,674 5.5529 -2.01%
2014-08-13 0 34.85 34.80 34.90 34.00 34.90 2,282,263 78,838,945 34.544 5.653 5.644 5.661 5.515 5.661 14,070,885 5.6030 1.60%
2014-08-12 0 34.30 34.15 34.40 33.95 34.55 2,453,999 83,917,625 34.196 5.563 5.539 5.580 5.507 5.604 15,129,693 5.5466 0.73%
2014-08-11 0 34.05 34.05 34.15 33.95 34.30 3,470,051 118,236,256 34.073 5.523 5.523 5.539 5.507 5.563 21,393,980 5.5266 0.74%
2014-08-08 0 33.80 33.75 33.80 33.75 34.05 2,952,140 99,847,726 33.822 5.482 5.474 5.482 5.474 5.523 18,200,893 5.4859 0.00%
2014-08-07 0 33.80 33.80 33.85 33.50 34.15 3,065,104 103,828,291 33.874 5.482 5.482 5.490 5.434 5.539 18,897,352 5.4943 -0.15%
2014-08-06 0 33.85 33.85 33.90 33.15 34.00 2,981,204 100,611,286 33.749 5.490 5.490 5.498 5.377 5.515 18,380,082 5.4739 -0.29%
2014-08-05 0 33.95 33.95 34.00 33.45 34.50 2,696,387 91,560,430 33.957 5.507 5.507 5.515 5.426 5.596 16,624,093 5.5077 -0.15%
2014-08-04 0 34.00 33.90 34.00 33.00 34.30 2,184,941 74,263,486 33.989 5.515 5.498 5.515 5.353 5.563 13,470,864 5.5129 1.49%
2014-08-01 0 33.50 33.45 33.50 33.35 34.10 2,680,367 90,421,508 33.735 5.434 5.426 5.434 5.409 5.531 16,525,325 5.4717 -1.47%
2014-07-31 0 34.00 33.95 34.00 33.50 34.45 3,572,612 121,248,750 33.938 5.515 5.507 5.515 5.434 5.588 22,026,302 5.5047 -1.02%
2014-07-30 0 34.35 34.30 34.35 33.90 34.55 4,481,640 153,908,304 34.342 5.571 5.563 5.571 5.498 5.604 27,630,752 5.5702 0.26%
2014-07-29 0 34.45 34.40 34.45 34.20 34.60 2,503,495 86,194,453 34.430 5.557 5.549 5.557 5.517 5.581 15,519,953 5.5538 -0.14%
2014-07-28 0 34.50 34.45 34.50 33.65 34.80 3,375,536 116,299,772 34.454 5.565 5.557 5.565 5.428 5.614 20,926,009 5.5577 2.22%
2014-07-25 0 33.75 33.80 33.85 33.45 34.10 3,678,270 123,718,087 33.635 5.444 5.452 5.460 5.396 5.501 22,802,752 5.4256 0.15%
2014-07-24 0 33.70 33.60 33.65 32.70 34.10 5,571,980 186,936,783 33.549 5.436 5.420 5.428 5.275 5.501 34,542,456 5.4118 1.97%
2014-07-23 0 33.05 32.90 33.05 31.95 33.10 4,013,121 131,895,789 32.866 5.331 5.307 5.331 5.154 5.339 24,878,599 5.3016 3.93%
2014-07-22 0 31.80 31.75 31.80 31.25 32.00 1,945,163 61,849,028 31.796 5.130 5.122 5.130 5.041 5.162 12,058,677 5.1290 2.42%
2014-07-21 0 31.05 30.95 31.05 30.95 31.60 1,082,086 33,920,643 31.347 5.009 4.992 5.009 4.992 5.097 6,708,191 5.0566 -0.32%
2014-07-18 0 31.15 31.10 31.25 30.55 31.45 2,031,200 63,304,186 31.166 5.025 5.017 5.041 4.928 5.073 12,592,047 5.0273 0.48%
2014-07-17 0 31.00 30.95 31.05 30.80 31.55 1,472,396 45,910,525 31.181 5.001 4.992 5.009 4.968 5.089 9,127,846 5.0297 1.14%
2014-07-16 0 30.65 30.65 30.70 30.60 31.25 1,852,815 57,079,370 30.807 4.944 4.944 4.952 4.936 5.041 11,486,183 4.9694 -0.65%
2014-07-15 0 30.85 30.80 30.90 30.75 31.80 2,939,061 91,747,985 31.217 4.976 4.968 4.984 4.960 5.130 18,220,163 5.0355 0.49%
2014-07-14 0 30.70 30.65 30.70 30.15 31.20 2,071,800 63,598,630 30.697 4.952 4.944 4.952 4.863 5.033 12,843,740 4.9517 0.16%
2014-07-11 0 30.65 30.60 30.65 30.00 30.80 1,209,216 36,951,013 30.558 4.944 4.936 4.944 4.839 4.968 7,496,310 4.9292 0.66%
2014-07-10 0 30.45 30.40 30.50 29.75 30.85 966,640 29,301,434 30.313 4.912 4.904 4.920 4.799 4.976 5,992,505 4.8897 0.33%
2014-07-09 0 30.35 30.30 30.35 30.10 30.75 1,424,515 43,226,590 30.345 4.896 4.888 4.896 4.855 4.960 8,831,016 4.8949 -1.14%
2014-07-08 0 30.70 30.70 30.75 30.65 32.05 2,139,619 66,035,262 30.863 4.952 4.952 4.960 4.944 5.170 13,264,171 4.9785 -3.00%
2014-07-07 0 31.65 31.50 31.65 31.35 31.90 1,842,168 58,151,480 31.567 5.105 5.081 5.105 5.057 5.146 11,420,179 5.0920 0.64%
2014-07-04 0 31.45 31.45 31.50 30.80 31.50 2,548,796 79,708,026 31.273 5.073 5.073 5.081 4.968 5.081 15,800,788 5.0446 2.11%
2014-07-03 0 30.80 30.75 30.80 30.35 31.00 3,044,402 93,787,356 30.806 4.968 4.960 4.968 4.896 5.001 18,873,205 4.9693 0.98%
2014-07-02 0 30.50 30.45 30.50 30.10 30.60 2,884,060 87,636,906 30.387 4.920 4.912 4.920 4.855 4.936 17,879,195 4.9016 1.84%
2014-06-30 0 29.95 29.90 30.10 29.85 30.40 1,414,700 42,509,925 30.049 4.831 4.823 4.855 4.815 4.904 8,770,170 4.8471 -0.66%
2014-06-27 0 30.15 30.10 30.15 29.90 30.55 1,079,807 32,525,419 30.122 4.863 4.855 4.863 4.823 4.928 6,694,063 4.8588 -0.50%
2014-06-26 0 30.30 30.20 30.35 29.75 30.40 2,142,970 64,736,539 30.209 4.888 4.872 4.896 4.799 4.904 13,284,945 4.8729 1.17%
2014-06-25 0 29.95 29.95 30.05 29.85 30.20 2,013,363 60,376,891 29.988 4.831 4.831 4.847 4.815 4.872 12,481,470 4.8373 0.00%
2014-06-24 0 29.95 29.95 30.05 29.80 30.40 4,134,255 123,919,823 29.974 4.831 4.831 4.847 4.807 4.904 25,629,546 4.8350 1.18%
2014-06-23 0 29.60 29.55 29.65 29.50 30.80 1,841,581 54,974,409 29.852 4.775 4.767 4.783 4.759 4.968 11,416,540 4.8153 0.17%
2014-06-20 0 29.55 29.50 29.55 29.35 30.15 1,286,914 38,098,211 29.604 4.767 4.759 4.767 4.734 4.863 7,977,984 4.7754 -0.84%
2014-06-19 0 29.80 29.75 29.80 29.60 30.85 2,894,200 87,045,380 30.076 4.807 4.799 4.807 4.775 4.976 17,942,056 4.8515 -1.97%
2014-06-18 0 30.40 30.35 30.55 30.10 30.80 2,270,907 69,019,519 30.393 4.904 4.896 4.928 4.855 4.968 14,078,066 4.9026 0.33%
2014-06-17 0 30.30 30.30 30.35 30.20 31.40 2,685,264 81,798,800 30.462 4.888 4.888 4.896 4.872 5.065 16,646,796 4.9138 -2.10%
2014-06-16 0 30.95 30.90 30.95 30.10 31.90 5,766,717 176,674,875 30.637 4.992 4.984 4.992 4.855 5.146 35,749,692 4.9420 -0.48%
2014-06-13 0 31.10 31.00 31.10 30.00 31.35 7,573,204 231,069,784 30.511 5.017 5.001 5.017 4.839 5.057 46,948,673 4.9218 6.51%
2014-06-12 1 - - - - - 0 0 - 4.710 - - - - 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 4.710 4.710 4.718 4.630 4.726 11,511,383 4.7075 0.86%
2014-06-10 0 28.95 28.90 28.95 28.10 29.15 1,823,795 52,467,625 28.768 4.670 4.662 4.670 4.533 4.702 11,306,279 4.6406 2.30%
2014-06-09 0 28.30 28.25 28.30 28.15 29.00 2,683,763 76,228,515 28.404 4.565 4.557 4.565 4.541 4.678 16,637,491 4.5817 -1.57%
2014-06-06 0 28.75 28.70 28.75 28.65 29.60 2,878,635 83,319,290 28.944 4.638 4.630 4.638 4.621 4.775 17,845,563 4.6689 -1.54%
2014-06-05 0 29.20 29.15 29.20 28.95 29.40 2,418,498 70,324,665 29.078 4.710 4.702 4.710 4.670 4.742 14,993,029 4.6905 1.39%
2014-06-04 0 28.80 28.75 28.80 28.75 29.50 952,490 27,458,395 28.828 4.646 4.638 4.646 4.638 4.759 5,904,785 4.6502 -2.04%
2014-06-03 0 29.40 29.30 29.40 28.70 29.60 2,720,920 79,413,569 29.186 4.742 4.726 4.742 4.630 4.775 16,867,839 4.7080 1.55%
2014-05-30 0 28.95 28.75 28.90 28.35 29.05 2,122,779 60,872,631 28.676 4.670 4.638 4.662 4.573 4.686 13,159,774 4.6257 0.35%
2014-05-29 0 28.85 28.70 28.90 28.35 29.20 3,965,744 114,029,340 28.754 4.654 4.630 4.662 4.573 4.710 24,584,894 4.6382 1.23%
2014-05-28 0 28.50 28.35 28.50 27.30 28.50 3,030,300 85,010,202 28.053 4.597 4.573 4.597 4.404 4.597 18,785,782 4.5252 5.36%
2014-05-27 0 27.05 27.05 27.10 27.05 27.80 776,810 21,166,327 27.248 4.363 4.363 4.371 4.363 4.484 4,815,689 4.3953 -2.35%
2014-05-26 0 27.70 27.60 27.70 27.25 27.70 1,143,726 31,541,753 27.578 4.468 4.452 4.468 4.396 4.468 7,090,317 4.4486 1.65%
2014-05-23 0 27.25 27.20 27.30 26.95 27.50 1,326,715 36,184,932 27.274 4.396 4.388 4.404 4.347 4.436 8,224,723 4.3995 0.93%
2014-05-22 0 27.00 26.90 27.00 26.50 27.35 2,680,200 71,898,520 26.826 4.355 4.339 4.355 4.275 4.412 16,615,402 4.3272 0.56%
2014-05-21 0 26.85 26.80 26.85 26.65 27.40 2,719,000 73,374,467 26.986 4.331 4.323 4.331 4.299 4.420 16,855,936 4.3530 0.00%
2014-05-20 0 26.85 26.75 26.90 26.60 27.40 1,743,327 46,901,855 26.904 4.331 4.315 4.339 4.291 4.420 10,807,432 4.3398 -0.19%
2014-05-19 0 26.90 26.75 26.90 26.45 27.25 1,087,874 29,052,513 26.706 4.339 4.315 4.339 4.267 4.396 6,744,073 4.3079 -0.55%
2014-05-16 0 27.05 26.95 27.10 26.60 27.25 1,069,128 28,806,430 26.944 4.363 4.347 4.371 4.291 4.396 6,627,861 4.3463 -0.73%
2014-05-15 0 27.25 27.20 27.25 27.00 27.95 1,582,230 43,412,776 27.438 4.396 4.388 4.396 4.355 4.509 9,808,741 4.4259 -1.27%
2014-05-14 0 27.60 27.60 27.65 26.70 27.70 3,236,794 88,402,071 27.312 4.452 4.452 4.460 4.307 4.468 20,065,904 4.4056 3.95%
2014-05-13 0 26.55 26.50 26.55 26.40 27.20 1,642,555 43,684,045 26.595 4.283 4.275 4.283 4.259 4.388 10,182,715 4.2900 -1.48%
2014-05-12 0 26.95 26.85 26.95 26.00 27.00 3,697,277 97,580,994 26.393 4.347 4.331 4.347 4.194 4.355 22,920,582 4.2574 3.06%
2014-05-09 0 26.15 26.10 26.15 26.05 26.50 3,879,466 101,611,994 26.192 4.218 4.210 4.218 4.202 4.275 24,050,029 4.2250 -0.38%
2014-05-08 0 26.25 26.20 26.25 26.20 27.25 2,709,603 72,021,694 26.580 4.234 4.226 4.234 4.226 4.396 16,797,681 4.2876 -1.50%
2014-05-07 0 26.65 26.60 26.65 26.40 27.70 3,194,162 85,516,557 26.773 4.299 4.291 4.299 4.259 4.468 19,801,614 4.3187 -3.79%
2014-05-05 0 27.70 27.65 27.70 27.30 28.25 856,641 23,746,191 27.720 4.468 4.460 4.468 4.404 4.557 5,310,587 4.4715 -0.72%
2014-05-02 0 27.90 27.85 27.90 27.10 28.45 3,040,810 84,862,177 27.908 4.500 4.492 4.500 4.371 4.589 18,850,937 4.5017 3.33%
2014-04-30 0 27.00 26.95 27.05 26.85 27.75 3,708,081 100,525,603 27.110 4.355 4.347 4.363 4.331 4.476 22,987,560 4.3730 -2.17%
2014-04-29 0 27.60 27.60 27.65 27.45 27.85 2,791,402 77,091,939 27.618 4.452 4.452 4.460 4.428 4.492 17,304,779 4.4550 1.47%
2014-04-28 0 27.20 27.20 27.25 26.75 27.75 4,107,140 112,192,950 27.317 4.388 4.388 4.396 4.315 4.476 25,461,452 4.4064 1.49%
2014-04-25 0 26.80 26.75 26.80 26.65 27.20 2,406,100 64,560,685 26.832 4.323 4.315 4.323 4.299 4.388 14,916,170 4.3282 -0.74%
2014-04-24 0 27.00 26.90 26.95 26.90 27.80 7,139,431 193,902,239 27.159 4.355 4.339 4.347 4.339 4.484 44,259,577 4.3810 -1.64%
2014-04-23 0 27.45 27.45 27.55 27.40 28.60 4,692,415 130,896,782 27.895 4.428 4.428 4.444 4.420 4.613 29,089,756 4.4998 -3.51%
2014-04-22 0 28.45 28.35 28.50 28.10 28.85 3,467,835 98,595,952 28.432 4.589 4.573 4.597 4.533 4.654 21,498,199 4.5862 -0.18%
2014-04-17 0 28.50 28.50 28.60 28.25 28.95 2,471,472 70,554,264 28.547 4.597 4.597 4.613 4.557 4.670 15,321,432 4.6049 -0.87%
2014-04-16 0 28.75 28.70 28.85 28.00 29.00 3,778,600 108,320,850 28.667 4.638 4.630 4.654 4.517 4.678 23,424,729 4.6242 1.77%
2014-04-15 0 28.25 28.20 28.30 28.20 28.70 2,468,030 69,952,304 28.343 4.557 4.549 4.565 4.549 4.630 15,300,094 4.5720 -0.70%
2014-04-14 0 28.45 28.40 28.45 28.30 30.40 3,153,200 91,011,535 28.863 4.589 4.581 4.589 4.565 4.904 19,547,678 4.6559 -3.89%
2014-04-11 0 29.60 29.55 29.60 29.05 30.65 6,870,678 204,396,356 29.749 4.775 4.767 4.775 4.686 4.944 42,593,493 4.7988 -2.79%
2014-04-10 0 30.45 30.40 30.45 29.05 31.10 5,044,459 152,561,482 30.243 4.912 4.904 4.912 4.686 5.017 31,272,187 4.8785 3.75%
2014-04-09 0 29.35 29.35 29.40 28.95 30.20 1,422,451 41,869,093 29.434 4.734 4.734 4.742 4.670 4.872 8,818,221 4.7480 -0.68%
2014-04-08 0 29.55 29.50 29.55 28.25 29.90 2,701,403 79,640,576 29.481 4.767 4.759 4.767 4.557 4.823 16,746,846 4.7556 4.23%
2014-04-07 0 28.35 28.35 28.40 28.20 30.05 2,548,125 72,963,046 28.634 4.573 4.573 4.581 4.549 4.847 15,796,628 4.6189 -4.87%
2014-04-04 0 29.80 29.70 29.85 29.45 30.50 3,281,408 97,576,146 29.736 4.807 4.791 4.815 4.751 4.920 20,342,480 4.7967 -2.13%
2014-04-03 0 30.45 30.35 30.45 30.10 30.50 2,558,340 77,652,943 30.353 4.912 4.896 4.912 4.855 4.920 15,859,954 4.8962 2.18%
2014-04-02 0 29.80 29.75 29.80 29.40 30.25 3,824,481 113,508,407 29.679 4.807 4.799 4.807 4.742 4.880 23,709,160 4.7875 -0.50%
2014-04-01 0 29.95 29.85 30.00 29.40 30.10 3,779,882 112,393,401 29.735 4.831 4.815 4.839 4.742 4.855 23,432,677 4.7964 2.04%
2014-03-31 0 29.35 29.25 29.30 28.70 29.50 1,530,000 44,547,110 29.116 4.734 4.718 4.726 4.630 4.759 9,484,951 4.6966 2.26%
2014-03-28 0 28.70 28.65 28.70 28.00 29.30 1,622,252 46,858,672 28.885 4.630 4.621 4.630 4.517 4.726 10,056,850 4.6594 1.23%
2014-03-27 0 28.35 28.35 28.50 27.95 29.20 1,968,300 56,020,247 28.461 4.573 4.573 4.597 4.509 4.710 12,202,111 4.5910 -2.24%
2014-03-26 0 29.00 28.95 29.00 28.70 29.20 2,782,437 80,660,280 28.989 4.678 4.670 4.678 4.630 4.710 17,249,202 4.6762 0.87%
2014-03-25 0 28.75 28.65 28.70 28.40 29.20 1,414,802 40,649,199 28.731 4.638 4.621 4.630 4.581 4.710 8,770,802 4.6346 0.00%
2014-03-24 0 28.75 28.75 28.80 28.25 29.20 891,332 25,575,619 28.694 4.638 4.638 4.646 4.557 4.710 5,525,647 4.6285 0.17%
2014-03-21 0 28.70 28.70 28.80 27.90 28.80 1,996,400 56,981,211 28.542 4.630 4.630 4.646 4.500 4.646 12,376,311 4.6041 2.14%
2014-03-20 0 28.10 28.00 28.10 27.55 28.60 2,065,155 57,911,809 28.042 4.533 4.517 4.533 4.444 4.613 12,802,545 4.5235 -1.75%
2014-03-19 0 28.60 28.55 28.65 27.55 28.95 5,367,252 149,968,398 27.941 4.613 4.605 4.621 4.444 4.670 33,273,283 4.5072 0.18%
2014-03-18 0 28.55 28.55 28.60 27.50 28.65 4,045,424 114,760,130 28.368 4.605 4.605 4.613 4.436 4.621 25,078,855 4.5760 2.51%
2014-03-17 0 27.85 27.80 27.90 27.35 27.95 4,184,287 116,015,997 27.727 4.492 4.484 4.500 4.412 4.509 25,939,711 4.4725 3.34%
2014-03-14 0 26.95 26.95 27.00 26.30 27.00 2,079,851 55,737,422 26.799 4.347 4.347 4.355 4.242 4.355 12,893,650 4.3229 -0.19%
2014-03-13 0 27.00 27.00 27.05 25.90 27.20 2,813,234 75,591,831 26.870 4.355 4.355 4.363 4.178 4.388 17,440,122 4.3344 2.66%
2014-03-12 0 26.30 26.25 26.30 25.75 26.60 4,173,695 109,894,268 26.330 4.242 4.234 4.242 4.154 4.291 25,874,047 4.2473 0.57%
2014-03-11 0 26.15 26.15 26.30 26.10 26.90 3,569,644 94,486,052 26.469 4.218 4.218 4.242 4.210 4.339 22,129,345 4.2697 -2.24%
2014-03-10 0 26.75 26.75 26.80 26.70 27.90 4,679,705 126,053,863 26.936 4.315 4.315 4.323 4.307 4.500 29,010,963 4.3450 -4.63%
2014-03-07 0 28.05 28.05 28.10 27.60 28.35 2,903,204 81,188,649 27.965 4.525 4.525 4.533 4.452 4.573 17,997,874 4.5110 -0.36%
2014-03-06 0 28.15 28.10 28.20 28.05 29.00 2,245,040 63,462,275 28.268 4.541 4.533 4.549 4.525 4.678 13,917,709 4.5598 -1.75%
2014-03-05 0 28.65 28.60 28.65 28.50 29.40 1,444,789 41,554,960 28.762 4.621 4.613 4.621 4.597 4.742 8,956,701 4.6395 -1.38%
2014-03-04 0 29.05 29.00 29.10 29.00 30.00 3,281,528 95,743,780 29.177 4.686 4.678 4.694 4.678 4.839 20,343,224 4.7064 -0.51%
2014-03-03 0 29.20 29.20 29.30 28.85 30.30 3,060,897 89,807,828 29.340 4.710 4.710 4.726 4.654 4.888 18,975,463 4.7328 -0.34%
2014-02-28 0 29.30 29.20 29.40 28.60 29.80 2,364,297 69,096,943 29.225 4.726 4.710 4.742 4.613 4.807 14,657,020 4.7143 -0.34%
2014-02-27 0 29.40 29.40 29.55 28.85 29.70 2,960,643 86,544,639 29.232 4.742 4.742 4.767 4.654 4.791 18,353,957 4.7153 0.00%
2014-02-26 0 29.40 29.35 29.40 29.35 29.65 4,294,735 126,665,240 29.493 4.742 4.734 4.742 4.734 4.783 26,624,412 4.7575 -0.84%
2014-02-25 0 29.65 29.60 29.65 29.00 30.00 4,607,039 135,794,953 29.476 4.783 4.775 4.783 4.678 4.839 28,560,483 4.7546 1.54%
2014-02-24 0 29.20 29.10 29.25 28.85 29.70 3,179,885 93,949,084 29.545 4.710 4.694 4.718 4.654 4.791 19,713,107 4.7658 -2.18%
2014-02-21 0 29.85 29.80 29.90 29.55 30.50 1,157,972 34,629,483 29.905 4.815 4.807 4.823 4.767 4.920 7,178,632 4.8240 -0.50%
2014-02-20 0 30.00 29.95 30.00 29.75 30.65 2,703,098 81,263,186 30.063 4.839 4.831 4.839 4.799 4.944 16,757,354 4.8494 -0.83%
2014-02-19 0 30.25 30.15 30.25 29.70 30.50 1,142,960 34,438,922 30.131 4.880 4.863 4.880 4.791 4.920 7,085,568 4.8604 0.17%
2014-02-18 0 30.20 30.10 30.20 29.95 30.70 1,155,769 34,870,587 30.171 4.872 4.855 4.872 4.831 4.952 7,164,975 4.8668 -1.47%
2014-02-17 0 30.65 30.65 30.70 30.40 30.80 876,000 26,823,330 30.620 4.944 4.944 4.952 4.904 4.968 5,430,599 4.9393 0.66%
2014-02-14 0 30.45 30.40 30.55 29.75 30.70 1,442,329 43,564,087 30.204 4.912 4.904 4.928 4.799 4.952 8,941,451 4.8721 2.01%
2014-02-13 0 29.85 29.85 29.90 29.60 30.25 1,348,418 40,305,320 29.891 4.815 4.815 4.823 4.775 4.880 8,359,267 4.8216 -2.13%
2014-02-12 0 30.50 30.45 30.50 29.80 30.80 1,482,040 45,298,575 30.565 4.920 4.912 4.920 4.807 4.968 9,187,632 4.9304 0.49%
2014-02-11 0 30.35 30.20 30.35 29.20 30.50 2,334,064 70,416,686 30.169 4.896 4.872 4.896 4.710 4.920 14,469,597 4.8665 2.53%
2014-02-10 0 29.60 29.60 29.75 29.50 30.25 1,469,149 43,814,058 29.823 4.775 4.775 4.799 4.759 4.880 9,107,717 4.8107 -0.17%
2014-02-07 0 29.65 29.50 29.75 29.10 29.90 1,795,760 52,685,581 29.339 4.783 4.759 4.799 4.694 4.823 11,132,481 4.7326 2.24%
2014-02-06 0 29.00 28.95 29.10 28.45 29.15 1,644,238 47,534,674 28.910 4.678 4.670 4.694 4.589 4.702 10,193,148 4.6634 1.58%
2014-02-05 0 28.55 28.55 28.65 28.25 29.80 1,847,330 53,180,023 28.788 4.605 4.605 4.621 4.557 4.807 11,452,179 4.6437 -0.87%
2014-02-04 0 28.80 28.80 28.85 28.05 29.15 2,707,426 77,163,492 28.501 4.646 4.646 4.654 4.525 4.702 16,784,185 4.5974 -2.70%
2014-01-30 0 29.60 29.40 29.65 29.00 29.70 1,227,000 36,166,650 29.476 4.775 4.742 4.783 4.678 4.791 7,606,559 4.7547 -0.34%
2014-01-29 0 29.70 29.65 29.70 29.20 29.95 1,609,015 47,667,117 29.625 4.791 4.783 4.791 4.710 4.831 9,974,790 4.7788 1.02%
2014-01-28 0 29.40 29.35 29.40 28.55 30.50 3,121,760 91,170,379 29.205 4.742 4.734 4.742 4.605 4.920 19,352,772 4.7110 0.34%
2014-01-27 0 29.30 29.35 29.40 28.25 29.50 3,358,854 96,711,031 28.793 4.726 4.734 4.742 4.557 4.759 20,822,592 4.6445 -1.51%
2014-01-24 0 29.75 29.75 29.80 29.30 30.60 5,121,380 153,733,677 30.018 4.799 4.799 4.807 4.726 4.936 31,749,045 4.8422 -1.65%
2014-01-23 0 30.25 30.20 30.30 29.80 30.80 3,822,313 116,015,207 30.352 4.880 4.872 4.888 4.807 4.968 23,695,720 4.8960 1.00%
2014-01-22 0 29.95 29.95 30.00 29.15 30.10 2,812,600 83,633,487 29.735 4.831 4.831 4.839 4.702 4.855 17,436,192 4.7965 2.39%
2014-01-21 0 29.25 29.20 29.30 29.05 29.70 2,084,000 61,226,933 29.380 4.718 4.710 4.726 4.686 4.791 12,919,371 4.7392 1.56%
2014-01-20 0 28.80 28.80 28.85 28.30 29.30 1,355,720 39,083,781 28.829 4.646 4.646 4.654 4.565 4.726 8,404,535 4.6503 -1.54%
2014-01-17 0 29.25 29.15 29.25 28.25 29.65 1,328,828 38,574,348 29.029 4.718 4.702 4.718 4.557 4.783 8,237,823 4.6826 1.39%
2014-01-16 0 28.85 28.85 28.95 28.60 29.70 2,298,200 66,629,925 28.992 4.654 4.654 4.670 4.613 4.791 14,247,264 4.6767 -1.70%
2014-01-15 0 29.35 29.30 29.45 28.80 29.70 2,114,643 61,881,883 29.264 4.734 4.726 4.751 4.646 4.791 13,109,337 4.7204 2.26%
2014-01-14 0 28.70 28.70 28.80 28.15 29.10 1,951,345 56,052,235 28.725 4.630 4.630 4.646 4.541 4.694 12,097,001 4.6336 0.70%
2014-01-13 0 28.50 28.55 28.65 28.00 29.25 3,221,370 92,061,756 28.578 4.597 4.605 4.621 4.517 4.718 19,970,285 4.6099 0.18%
2014-01-10 0 28.45 28.40 28.45 28.05 28.95 4,711,200 133,225,472 28.278 4.589 4.581 4.589 4.525 4.670 29,206,210 4.5615 -3.07%
2014-01-09 0 29.35 29.30 29.40 29.00 30.15 1,881,198 55,589,139 29.550 4.734 4.726 4.742 4.678 4.863 11,662,138 4.7666 -0.84%
2014-01-08 0 29.60 29.50 29.55 29.00 29.85 2,252,200 66,234,096 29.409 4.775 4.759 4.767 4.678 4.815 13,962,096 4.7439 1.02%
2014-01-07 0 29.30 29.20 29.30 28.90 29.90 3,530,579 103,608,138 29.346 4.726 4.710 4.726 4.662 4.823 21,887,169 4.7337 0.17%
2014-01-06 0 29.25 29.20 29.30 29.00 30.30 3,139,163 92,504,025 29.468 4.718 4.710 4.726 4.678 4.888 19,460,658 4.7534 -2.99%
2014-01-03 0 30.15 30.10 30.20 29.75 31.00 4,905,003 147,954,895 30.164 4.863 4.855 4.872 4.799 5.001 30,407,656 4.8657 -3.67%
2014-01-02 0 31.30 31.25 31.35 30.95 31.60 1,211,959 37,814,974 31.202 5.049 5.041 5.057 4.992 5.097 7,513,315 5.0331 0.16%
2013-12-31 0 31.25 31.30 31.40 30.00 31.60 3,627,300 113,599,407 31.318 5.041 5.049 5.065 4.839 5.097 22,486,773 5.0518 -0.79%
2013-12-30 0 31.50 31.40 31.55 31.00 31.65 1,449,375 45,516,313 31.404 5.081 5.065 5.089 5.001 5.105 8,985,131 5.0657 0.16%
2013-12-27 0 31.45 31.40 31.50 30.80 31.60 3,037,750 94,932,220 31.251 5.073 5.065 5.081 4.968 5.097 18,831,967 5.0410 -0.79%
2013-12-24 0 31.70 31.60 31.70 31.35 31.80 445,589 14,075,347 31.588 5.113 5.097 5.113 5.057 5.130 2,762,346 5.0954 1.93%
2013-12-23 0 31.10 31.15 31.20 30.75 31.60 1,948,981 60,596,467 31.091 5.017 5.025 5.033 4.960 5.097 12,082,346 5.0153 0.32%
2013-12-20 0 31.00 30.85 31.20 30.60 32.10 2,582,000 80,091,520 31.019 5.001 4.976 5.033 4.936 5.178 16,006,630 5.0036 -2.52%
2013-12-19 0 31.80 31.80 31.85 31.45 33.60 2,268,475 72,993,869 32.178 5.130 5.130 5.138 5.073 5.420 14,062,990 5.1905 -4.07%
2013-12-18 0 33.15 33.05 33.20 32.80 33.60 1,317,689 43,729,158 33.186 5.347 5.331 5.355 5.291 5.420 8,168,768 5.3532 0.61%
2013-12-17 0 32.95 32.90 32.95 32.85 33.75 2,060,585 68,411,219 33.200 5.315 5.307 5.315 5.299 5.444 12,774,214 5.3554 -0.90%
2013-12-16 0 33.25 33.15 33.35 32.70 33.45 866,640 28,726,725 33.147 5.363 5.347 5.380 5.275 5.396 5,372,574 5.3469 -0.60%
2013-12-13 0 33.45 33.30 33.35 32.85 33.80 2,446,147 81,632,485 33.372 5.396 5.372 5.380 5.299 5.452 15,164,434 5.3832 1.52%
2013-12-12 0 32.95 32.90 33.05 32.60 33.40 2,496,888 82,530,031 33.053 5.315 5.307 5.331 5.259 5.388 15,478,994 5.3317 -1.20%
2013-12-11 0 33.35 33.30 33.40 32.80 33.85 3,258,707 108,348,085 33.249 5.380 5.372 5.388 5.291 5.460 20,201,749 5.3633 -1.77%
2013-12-10 0 33.95 33.90 34.00 33.55 34.45 2,862,893 97,187,780 33.947 5.476 5.468 5.484 5.412 5.557 17,747,974 5.4760 -2.72%
2013-12-09 0 34.90 34.75 34.95 33.95 35.15 4,515,316 156,899,780 34.748 5.630 5.605 5.638 5.476 5.670 27,991,863 5.6052 4.49%
2013-12-06 0 33.40 33.35 33.45 33.30 34.15 1,331,260 44,839,618 33.682 5.388 5.380 5.396 5.372 5.509 8,252,899 5.4332 -1.47%
2013-12-05 0 33.90 33.90 34.00 33.35 34.10 1,122,512 37,877,069 33.743 5.468 5.468 5.484 5.380 5.501 6,958,805 5.4430 -0.44%
2013-12-04 0 34.05 33.95 34.05 33.05 34.60 2,886,699 97,987,210 33.944 5.493 5.476 5.493 5.331 5.581 17,895,555 5.4755 0.15%
2013-12-03 0 34.00 33.95 34.00 33.55 34.15 2,845,770 96,563,160 33.932 5.484 5.476 5.484 5.412 5.509 17,641,823 5.4735 0.29%
2013-12-02 0 33.90 33.80 33.85 33.80 35.05 2,095,653 71,675,991 34.202 5.468 5.452 5.460 5.452 5.654 12,991,612 5.5171 -1.17%
2013-11-29 0 34.30 34.20 34.35 33.90 34.55 1,106,527 37,867,850 34.222 5.533 5.517 5.541 5.468 5.573 6,859,709 5.5203 -0.29%
2013-11-28 0 34.40 34.35 34.50 34.25 35.50 2,413,469 83,693,438 34.678 5.549 5.541 5.565 5.525 5.726 14,961,853 5.5938 0.15%
2013-11-27 0 34.35 34.20 34.45 33.95 34.60 2,442,172 83,519,549 34.199 5.541 5.517 5.557 5.476 5.581 15,139,792 5.5166 -0.58%
2013-11-26 0 34.55 34.50 34.65 33.80 34.65 5,360,771 184,629,538 34.441 5.573 5.565 5.589 5.452 5.589 33,233,105 5.5556 0.88%
2013-11-25 0 34.25 34.20 34.25 34.05 35.20 3,886,852 134,514,546 34.608 5.525 5.517 5.525 5.493 5.678 24,095,818 5.5825 0.74%
2013-11-22 0 34.00 34.00 34.15 33.90 34.60 3,437,404 117,582,515 34.207 5.484 5.484 5.509 5.468 5.581 21,309,548 5.5178 -0.87%
2013-11-21 0 34.30 34.25 34.35 33.50 34.55 3,229,146 109,821,485 34.009 5.533 5.525 5.541 5.404 5.573 20,018,491 5.4860 -0.87%
2013-11-20 0 34.60 34.55 34.70 33.90 34.90 3,598,980 123,544,757 34.328 5.581 5.573 5.597 5.468 5.630 22,311,208 5.5373 1.47%
2013-11-19 0 34.10 34.05 34.15 33.45 34.80 3,569,296 121,093,748 33.927 5.501 5.493 5.509 5.396 5.614 22,127,188 5.4726 1.34%
2013-11-18 0 33.65 33.50 33.65 32.50 33.80 4,537,714 151,409,078 33.367 5.428 5.404 5.428 5.243 5.452 28,130,716 5.3823 4.50%
2013-11-15 0 32.20 32.20 32.25 30.45 32.25 4,015,862 127,406,883 31.726 5.194 5.194 5.202 4.912 5.202 24,895,591 5.1176 5.75%
2013-11-14 0 30.45 30.35 30.55 29.85 30.70 2,371,560 72,335,067 30.501 4.912 4.896 4.928 4.815 4.952 14,702,046 4.9201 2.53%
2013-11-13 0 29.70 29.60 29.70 29.60 31.00 2,350,368 70,397,763 29.952 4.791 4.775 4.791 4.775 5.001 14,570,670 4.8315 -4.19%
2013-11-12 0 31.00 31.05 31.15 30.40 31.30 1,964,660 60,569,558 30.830 5.001 5.009 5.025 4.904 5.049 12,179,545 4.9731 0.32%
2013-11-11 0 30.90 30.90 30.95 30.15 31.10 1,060,400 32,584,536 30.729 4.984 4.984 4.992 4.863 5.017 6,573,753 4.9568 2.15%
2013-11-08 0 30.25 30.25 30.35 30.05 30.75 1,151,705 34,906,259 30.308 4.880 4.880 4.896 4.847 4.960 7,139,781 4.8890 -1.79%
2013-11-07 0 30.80 30.75 30.80 30.20 31.20 813,000 24,970,711 30.714 4.968 4.960 4.968 4.872 5.033 5,040,043 4.9545 -1.28%
2013-11-06 0 31.20 31.15 31.20 31.00 31.70 934,660 29,249,555 31.294 5.033 5.025 5.033 5.001 5.113 5,794,251 5.0480 -0.48%
2013-11-05 0 31.35 31.30 31.40 30.70 31.45 963,933 29,981,260 31.103 5.057 5.049 5.065 4.952 5.073 5,975,724 5.0172 0.32%
2013-11-04 0 31.25 31.15 31.30 31.10 31.65 972,200 30,478,375 31.350 5.041 5.025 5.049 5.017 5.105 6,026,973 5.0570 -0.32%
2013-11-01 0 31.35 31.35 31.40 31.10 31.80 1,977,130 62,438,935 31.581 5.057 5.057 5.065 5.017 5.130 12,256,850 5.0942 0.97%
2013-10-31 0 31.05 31.05 31.20 30.10 31.25 2,802,250 86,545,660 30.884 5.009 5.009 5.033 4.855 5.041 17,372,029 4.9819 1.14%
2013-10-30 0 30.70 30.60 30.80 29.90 30.95 2,282,800 69,500,428 30.445 4.952 4.936 4.968 4.823 4.992 14,151,795 4.9111 2.68%
2013-10-29 0 29.90 29.95 30.05 29.90 31.40 5,141,127 156,179,228 30.378 4.823 4.831 4.847 4.823 5.065 31,871,463 4.9003 -3.86%
2013-10-28 0 31.10 31.00 31.05 31.00 32.30 2,924,380 91,831,797 31.402 5.017 5.001 5.009 5.001 5.210 18,129,151 5.0654 -3.72%
2013-10-25 0 32.30 32.35 32.40 31.85 33.20 1,744,437 56,172,735 32.201 5.210 5.218 5.226 5.138 5.355 10,814,313 5.1943 -1.67%
2013-10-24 0 32.85 32.70 32.90 32.25 33.20 3,289,234 107,640,253 32.725 5.299 5.275 5.307 5.202 5.355 20,390,996 5.2788 0.77%
2013-10-23 0 32.60 32.60 32.65 32.45 33.40 3,505,200 115,286,348 32.890 5.259 5.259 5.267 5.234 5.388 21,729,837 5.3054 -0.15%
2013-10-22 0 32.65 32.55 32.65 32.30 33.80 1,942,850 63,366,427 32.615 5.267 5.251 5.267 5.210 5.452 12,044,338 5.2611 -1.80%
2013-10-21 0 33.25 33.20 33.25 32.30 33.80 3,942,437 129,779,614 32.919 5.363 5.355 5.363 5.210 5.452 24,440,406 5.3100 -0.60%
2013-10-18 0 33.45 33.35 33.50 31.55 33.80 8,648,944 281,216,362 32.515 5.396 5.380 5.404 5.089 5.452 53,617,523 5.2449 8.08%
2013-10-17 0 30.95 30.90 30.95 30.35 31.45 2,617,600 81,092,662 30.980 4.992 4.984 4.992 4.896 5.073 16,227,325 4.9973 -0.80%
2013-10-16 0 31.20 31.15 31.25 30.65 31.25 3,414,169 105,488,666 30.897 5.033 5.025 5.041 4.944 5.041 21,165,507 4.9840 1.63%
2013-10-15 0 30.70 30.70 30.75 30.15 30.90 1,796,029 55,122,677 30.691 4.952 4.952 4.960 4.863 4.984 11,134,148 4.9508 1.49%
2013-10-11 0 30.25 30.15 30.25 30.00 30.50 1,312,050 39,690,905 30.251 4.880 4.863 4.880 4.839 4.920 8,133,810 4.8797 1.68%
2013-10-10 0 29.75 29.75 29.85 29.20 30.45 2,524,408 74,598,149 29.551 4.799 4.799 4.815 4.710 4.912 15,649,599 4.7668 -1.49%
2013-10-09 0 30.20 30.20 30.30 30.00 30.65 2,799,627 84,769,454 30.279 4.872 4.872 4.888 4.839 4.944 17,355,768 4.8842 -1.47%
2013-10-08 0 30.65 30.60 30.65 30.15 30.70 944,575 28,807,097 30.497 4.944 4.936 4.944 4.863 4.952 5,855,717 4.9195 0.16%
2013-10-07 0 30.60 30.50 30.60 30.05 30.95 1,207,100 36,809,441 30.494 4.936 4.920 4.936 4.847 4.992 7,483,192 4.9189 -1.29%
2013-10-04 0 31.00 30.95 31.00 30.55 31.05 2,298,147 71,104,620 30.940 5.001 4.992 5.001 4.928 5.009 14,246,936 4.9909 0.65%
2013-10-03 0 30.80 30.75 30.80 30.55 31.40 2,076,799 64,142,804 30.885 4.968 4.960 4.968 4.928 5.065 12,874,730 4.9821 -0.65%
2013-10-02 0 31.00 30.95 31.00 30.55 31.20 2,391,458 74,032,458 30.957 5.001 4.992 5.001 4.928 5.033 14,825,400 4.9936 2.31%
2013-09-30 0 30.30 30.15 30.45 29.50 30.70 2,658,900 80,138,013 30.140 4.888 4.863 4.912 4.759 4.952 16,483,357 4.8618 -1.30%
2013-09-27 0 30.70 30.65 30.75 30.35 31.05 3,043,656 93,483,825 30.714 4.952 4.944 4.960 4.896 5.009 18,868,580 4.9545 -0.16%
2013-09-26 0 30.75 30.70 30.80 30.50 31.30 1,168,628 35,892,814 30.714 4.960 4.952 4.968 4.920 5.049 7,244,692 4.9544 -0.65%
2013-09-25 0 30.95 30.90 31.05 30.70 31.65 1,989,820 61,854,598 31.086 4.992 4.984 5.009 4.952 5.105 12,335,520 5.0143 0.32%
2013-09-24 0 30.85 30.75 30.90 30.40 31.15 1,096,608 33,784,736 30.808 4.976 4.960 4.984 4.904 5.025 6,798,218 4.9696 -0.64%
2013-09-23 0 31.05 30.85 31.10 30.55 31.35 1,074,912 33,204,135 30.890 5.009 4.976 5.017 4.928 5.057 6,663,717 4.9828 1.14%
2013-09-19 0 30.70 30.65 30.70 30.55 31.70 2,279,749 70,745,455 31.032 4.952 4.944 4.952 4.928 5.113 14,132,881 5.0057 0.00%
2013-09-18 0 30.70 30.60 30.75 30.50 31.20 1,710,947 52,624,578 30.758 4.952 4.936 4.960 4.920 5.033 10,606,698 4.9614 0.58%
2013-09-17 0 30.65 30.65 30.80 30.60 31.70 2,100,240 65,001,209 30.949 4.924 4.924 4.948 4.916 5.092 13,073,665 4.9719 -1.76%
2013-09-16 0 31.20 31.05 31.20 30.65 31.90 1,795,400 55,988,065 31.184 5.012 4.988 5.012 4.924 5.125 11,176,084 5.0096 0.16%
2013-09-13 0 31.15 31.10 31.15 30.75 31.40 3,212,739 99,896,252 31.094 5.004 4.996 5.004 4.940 5.044 19,998,797 4.9951 -1.74%
2013-09-12 0 31.70 31.70 31.75 31.35 32.85 2,544,309 81,708,917 32.114 5.092 5.092 5.101 5.036 5.277 15,837,925 5.1591 -2.16%
2013-09-11 0 32.40 32.30 32.40 31.80 32.50 2,608,642 84,206,878 32.280 5.205 5.189 5.205 5.109 5.221 16,238,388 5.1857 0.47%
2013-09-10 0 32.25 32.10 32.30 31.60 32.70 3,473,330 111,226,074 32.023 5.181 5.157 5.189 5.076 5.253 21,620,935 5.1444 3.04%
2013-09-09 0 31.30 31.25 31.30 30.85 31.30 2,193,095 68,066,595 31.037 5.028 5.020 5.028 4.956 5.028 13,651,673 4.9860 3.13%
2013-09-06 0 30.35 30.30 30.35 29.95 31.00 2,423,555 73,233,304 30.217 4.876 4.868 4.876 4.811 4.980 15,086,250 4.8543 -1.30%
2013-09-05 0 30.75 30.70 30.75 30.20 31.40 3,547,837 108,653,515 30.625 4.940 4.932 4.940 4.852 5.044 22,084,730 4.9198 -0.65%
2013-09-04 0 30.95 30.90 31.00 30.00 31.00 3,406,094 104,315,748 30.626 4.972 4.964 4.980 4.819 4.980 21,202,402 4.9200 1.48%
2013-09-03 0 30.50 30.45 30.50 29.30 30.50 5,094,300 153,642,220 30.160 4.900 4.892 4.900 4.707 4.900 31,711,219 4.8450 4.27%
2013-09-02 0 29.25 29.25 29.30 28.75 29.70 2,006,814 58,348,357 29.075 4.699 4.699 4.707 4.619 4.771 12,492,103 4.6708 4.09%
2013-08-30 0 28.10 28.05 28.15 27.80 28.55 1,655,358 46,698,319 28.210 4.514 4.506 4.522 4.466 4.586 10,304,344 4.5319 -0.18%
2013-08-29 0 28.15 28.10 28.15 27.65 28.45 1,624,819 45,295,313 27.877 4.522 4.514 4.522 4.442 4.570 10,114,244 4.4784 0.18%
2013-08-28 0 28.10 28.10 28.15 28.00 28.50 1,007,000 28,339,875 28.143 4.514 4.514 4.522 4.498 4.578 6,268,417 4.5211 -2.60%
2013-08-27 0 28.85 28.80 28.85 28.25 28.95 1,227,200 35,220,556 28.700 4.635 4.627 4.635 4.538 4.651 7,639,128 4.6105 0.35%
2013-08-26 0 28.75 28.75 28.80 28.30 29.00 2,625,080 74,745,288 28.474 4.619 4.619 4.627 4.546 4.659 16,340,712 4.5742 1.95%
2013-08-23 0 28.20 28.20 28.30 27.90 28.75 2,670,788 75,326,609 28.204 4.530 4.530 4.546 4.482 4.619 16,625,237 4.5309 1.08%
2013-08-22 0 27.90 27.80 27.90 27.50 28.50 3,718,986 103,462,620 27.820 4.482 4.466 4.482 4.418 4.578 23,150,105 4.4692 -1.76%
2013-08-21 0 28.40 28.45 28.50 27.60 28.55 1,427,600 40,257,345 28.199 4.562 4.570 4.578 4.434 4.586 8,886,586 4.5301 1.25%
2013-08-20 0 28.05 28.00 28.05 27.90 29.55 2,923,200 82,709,325 28.294 4.506 4.498 4.506 4.482 4.747 18,196,462 4.5454 -4.75%
2013-08-19 0 29.45 29.40 29.45 28.90 29.55 1,046,255 30,664,511 29.309 4.731 4.723 4.731 4.643 4.747 6,512,773 4.7084 0.51%
2013-08-16 0 29.30 29.25 29.30 28.80 30.00 3,679,639 107,837,193 29.306 4.707 4.699 4.707 4.627 4.819 22,905,176 4.7080 -2.50%
2013-08-15 0 30.05 30.00 30.05 29.55 30.40 6,245,420 187,032,927 29.947 4.827 4.819 4.827 4.747 4.884 38,876,761 4.8109 1.52%
2013-08-13 0 29.60 29.55 29.65 28.50 29.65 4,907,455 143,505,482 29.242 4.755 4.747 4.763 4.578 4.763 30,548,139 4.6977 3.50%
2013-08-12 0 28.60 28.60 28.70 27.05 28.70 3,608,151 101,705,795 28.188 4.594 4.594 4.611 4.345 4.611 22,460,175 4.5283 4.19%
2013-08-09 0 27.45 27.40 27.45 26.80 27.55 3,505,692 95,509,099 27.244 4.410 4.402 4.410 4.305 4.426 21,822,384 4.3767 1.67%
2013-08-08 0 27.00 26.90 27.00 26.45 27.00 2,697,717 72,157,842 26.748 4.337 4.321 4.337 4.249 4.337 16,792,866 4.2969 2.47%
2013-08-07 0 26.35 26.35 26.40 26.15 26.85 2,989,600 79,097,085 26.457 4.233 4.233 4.241 4.201 4.313 18,609,792 4.2503 -2.04%
2013-08-06 0 26.90 26.90 26.95 25.40 26.95 2,390,351 62,493,631 26.144 4.321 4.321 4.329 4.080 4.329 14,879,561 4.2000 1.13%
2013-08-05 0 26.60 26.55 26.60 26.35 27.00 985,690 26,267,557 26.649 4.273 4.265 4.273 4.233 4.337 6,135,766 4.2811 -1.12%
2013-08-02 0 26.90 26.75 26.90 26.05 27.00 3,805,824 101,564,478 26.687 4.321 4.297 4.321 4.185 4.337 23,690,658 4.2871 3.26%
2013-08-01 0 26.05 26.05 26.10 25.90 26.55 2,135,200 55,713,095 26.093 4.185 4.185 4.193 4.161 4.265 13,291,286 4.1917 1.36%
2013-07-31 0 25.70 25.65 25.80 25.25 25.90 1,980,804 50,879,810 25.686 4.129 4.121 4.145 4.056 4.161 12,330,195 4.1264 0.78%
2013-07-30 0 25.50 25.50 25.55 25.10 25.80 3,090,564 78,289,500 25.332 4.096 4.096 4.105 4.032 4.145 19,238,277 4.0695 0.00%
2013-07-29 0 25.50 25.45 25.50 24.65 25.55 4,592,960 114,807,447 24.996 4.096 4.088 4.096 3.960 4.105 28,590,457 4.0156 0.79%
2013-07-26 0 25.30 25.25 25.35 25.00 25.75 3,332,360 84,282,704 25.292 4.064 4.056 4.072 4.016 4.137 20,743,419 4.0631 1.40%
2013-07-25 0 24.95 24.90 25.00 24.65 25.60 2,764,837 69,204,287 25.030 4.008 4.000 4.016 3.960 4.113 17,210,677 4.0210 -2.96%
2013-07-24 0 26.00 25.90 26.00 24.90 26.00 3,676,336 93,629,184 25.468 4.130 4.114 4.130 3.956 4.130 23,142,116 4.0458 3.17%
2013-07-23 0 25.20 25.20 25.25 24.15 25.35 6,228,903 150,680,989 24.191 4.003 4.003 4.011 3.836 4.027 39,210,235 3.8429 6.55%
2013-07-22 0 23.65 23.60 23.75 22.80 23.75 2,378,548 55,485,871 23.328 3.757 3.749 3.773 3.622 3.773 14,972,689 3.7058 0.42%
2013-07-19 0 23.55 23.50 23.60 23.50 24.05 1,675,335 39,733,832 23.717 3.741 3.733 3.749 3.733 3.821 10,546,043 3.7677 -0.84%
2013-07-18 0 23.75 23.75 23.90 23.40 24.30 1,702,400 40,197,975 23.613 3.773 3.773 3.797 3.717 3.860 10,716,414 3.7511 -1.25%
2013-07-17 0 24.05 24.00 24.10 23.85 24.85 1,571,425 38,105,578 24.249 3.821 3.813 3.829 3.789 3.948 9,891,941 3.8522 -2.83%
2013-07-16 0 24.75 24.70 24.85 24.25 25.05 1,869,610 45,913,282 24.558 3.932 3.924 3.948 3.852 3.979 11,768,982 3.9012 -0.60%
2013-07-15 0 24.90 24.70 25.00 24.15 25.10 3,064,819 75,750,785 24.716 3.956 3.924 3.971 3.836 3.987 19,292,686 3.9264 2.05%
2013-07-12 0 24.40 24.35 24.40 24.20 24.70 3,720,924 90,810,181 24.405 3.876 3.868 3.876 3.844 3.924 23,422,793 3.8770 0.83%
2013-07-11 0 24.20 24.15 24.20 22.80 24.40 3,265,800 78,349,633 23.991 3.844 3.836 3.844 3.622 3.876 20,557,839 3.8112 5.45%
2013-07-10 0 22.95 22.85 23.00 22.45 23.20 1,390,000 31,737,825 22.833 3.646 3.630 3.654 3.566 3.686 8,749,892 3.6272 1.10%
2013-07-09 0 22.70 22.70 22.80 22.45 23.10 1,300,354 29,688,745 22.831 3.606 3.606 3.622 3.566 3.670 8,185,580 3.6270 0.44%
2013-07-08 0 22.60 22.60 22.65 22.10 22.95 3,406,600 77,481,341 22.744 3.590 3.590 3.598 3.511 3.646 21,444,159 3.6132 -1.95%
2013-07-05 0 23.05 23.00 23.05 22.60 23.50 4,242,156 96,948,881 22.854 3.662 3.654 3.662 3.590 3.733 26,703,889 3.6305 3.60%
2013-07-04 0 22.25 22.25 22.30 22.20 23.25 2,003,196 45,258,544 22.593 3.535 3.535 3.543 3.527 3.693 12,609,891 3.5891 -1.98%
2013-07-03 0 22.70 22.70 22.75 22.60 24.30 2,815,065 64,625,157 22.957 3.606 3.606 3.614 3.590 3.860 17,720,513 3.6469 -3.20%
2013-07-02 0 23.45 23.45 23.50 22.10 23.75 3,998,540 93,061,064 23.274 3.725 3.725 3.733 3.511 3.773 25,170,354 3.6972 2.40%
2013-06-28 0 22.90 22.80 22.85 22.60 24.35 6,530,276 151,577,109 23.211 3.638 3.622 3.630 3.590 3.868 41,107,343 3.6873 -5.37%
2013-06-27 1 - - - - - 0 0 - 3.844 - - - - 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 3.844 3.836 3.844 3.701 3.876 17,401,268 3.8001 1.68%
2013-06-25 0 23.80 23.80 23.85 22.15 24.70 5,708,914 132,115,668 23.142 3.781 3.781 3.789 3.519 3.924 35,936,963 3.6763 -0.63%
2013-06-24 0 23.95 23.90 23.95 23.50 25.25 2,140,559 51,350,161 23.989 3.805 3.797 3.805 3.733 4.011 13,474,575 3.8109 -3.62%
2013-06-21 0 24.85 24.80 24.85 24.15 25.30 3,254,715 80,428,672 24.711 3.948 3.940 3.948 3.836 4.019 20,488,060 3.9256 -0.40%
2013-06-20 0 24.95 24.90 25.00 24.70 25.40 2,127,862 52,950,905 24.885 3.964 3.956 3.971 3.924 4.035 13,394,649 3.9531 -1.96%
2013-06-19 0 25.45 25.40 25.50 25.10 26.10 1,421,196 36,123,275 25.418 4.043 4.035 4.051 3.987 4.146 8,946,267 4.0378 -1.55%
2013-06-18 0 25.85 25.80 25.85 25.30 26.30 2,354,731 60,895,336 25.861 4.107 4.099 4.107 4.019 4.178 14,822,763 4.1082 0.39%
2013-06-17 0 25.75 25.70 25.75 25.15 25.95 987,983 25,369,854 25.678 4.091 4.083 4.091 3.995 4.122 6,219,240 4.0793 2.79%
2013-06-14 0 25.05 25.00 25.15 25.00 26.40 3,705,081 94,886,411 25.610 3.979 3.971 3.995 3.971 4.194 23,323,063 4.0684 -2.91%
2013-06-13 0 25.80 25.80 25.85 24.40 26.05 3,207,988 81,628,813 25.445 4.099 4.099 4.107 3.876 4.138 20,193,919 4.0422 1.18%
2013-06-11 0 25.50 25.45 25.55 25.50 26.80 2,476,212 63,593,289 25.682 4.051 4.043 4.059 4.051 4.257 15,587,472 4.0798 -3.23%
2013-06-10 0 26.35 26.35 26.40 25.80 27.55 1,950,600 51,757,718 26.534 4.186 4.186 4.194 4.099 4.377 12,278,805 4.2152 -2.04%
2013-06-07 0 26.90 26.90 26.95 26.70 27.45 1,853,656 50,172,619 27.067 4.273 4.273 4.281 4.242 4.361 11,668,553 4.2998 1.32%
2013-06-06 0 26.55 26.50 26.60 26.50 26.85 2,829,235 75,406,217 26.653 4.218 4.210 4.226 4.210 4.265 17,809,712 4.2340 -3.28%
2013-06-05 0 27.45 27.40 27.50 27.00 28.40 1,927,254 53,081,100 27.542 4.361 4.353 4.369 4.289 4.512 12,131,844 4.3754 -3.35%
2013-06-04 0 28.40 28.35 28.40 27.85 28.55 1,240,271 35,147,662 28.339 4.512 4.504 4.512 4.424 4.535 7,807,365 4.5019 1.79%
2013-06-03 0 27.90 27.80 27.90 27.80 28.90 1,639,211 46,320,084 28.258 4.432 4.416 4.432 4.416 4.591 10,318,646 4.4890 -2.79%
2013-05-31 0 28.70 28.50 29.00 28.40 29.30 2,541,761 73,267,234 28.825 4.559 4.527 4.607 4.512 4.655 16,000,096 4.5792 -1.20%
2013-05-30 0 29.05 29.10 29.20 28.80 30.25 2,190,196 63,855,744 29.155 4.615 4.623 4.639 4.575 4.805 13,787,034 4.6316 -2.84%
2013-05-29 0 29.90 29.80 30.00 29.65 30.95 1,786,078 53,836,814 30.142 4.750 4.734 4.766 4.710 4.917 11,243,158 4.7884 -1.97%
2013-05-28 0 30.50 30.45 30.50 29.60 30.70 1,853,500 56,036,510 30.233 4.845 4.837 4.845 4.702 4.877 11,667,571 4.8028 3.21%
2013-05-27 0 29.55 29.50 29.65 29.15 30.05 1,731,361 51,272,644 29.614 4.694 4.686 4.710 4.631 4.774 10,898,720 4.7045 2.96%
2013-05-24 0 28.70 28.65 28.70 28.55 29.90 3,040,700 87,929,699 28.918 4.559 4.551 4.559 4.535 4.750 19,140,860 4.5938 -3.20%
2013-05-23 0 29.65 29.60 29.65 29.20 30.85 4,483,557 133,013,452 29.667 4.710 4.702 4.710 4.639 4.901 28,223,480 4.7129 -4.20%
2013-05-22 0 30.95 30.85 30.95 30.50 31.70 3,849,620 120,073,441 31.191 4.917 4.901 4.917 4.845 5.036 24,232,919 4.9550 1.14%
2013-05-21 0 30.60 30.55 30.60 29.20 30.75 4,206,800 127,878,715 30.398 4.861 4.853 4.861 4.639 4.885 26,481,327 4.8290 3.55%
2013-05-20 0 29.55 29.40 29.55 29.10 30.25 1,787,729 53,110,244 29.708 4.694 4.670 4.694 4.623 4.805 11,253,550 4.7194 2.07%
2013-05-16 0 28.95 28.90 29.00 28.55 29.60 1,534,099 44,745,516 29.167 4.599 4.591 4.607 4.535 4.702 9,656,978 4.6335 0.35%
2013-05-15 0 28.85 28.85 28.90 28.35 29.35 1,802,100 52,067,128 28.892 4.583 4.583 4.591 4.504 4.663 11,344,014 4.5898 -0.35%
2013-05-14 0 28.95 28.85 28.90 28.65 30.45 4,118,437 119,240,754 28.953 4.599 4.583 4.591 4.551 4.837 25,925,092 4.5994 -3.98%
2013-05-13 0 30.15 30.10 30.25 29.60 30.50 1,946,929 58,741,793 30.172 4.790 4.782 4.805 4.702 4.845 12,255,696 4.7930 -0.50%
2013-05-10 0 30.30 30.25 30.35 29.45 30.40 1,243,845 37,348,562 30.027 4.813 4.805 4.821 4.678 4.829 7,829,863 4.7700 1.17%
2013-05-09 0 29.95 29.95 30.00 29.65 30.40 2,503,164 75,011,392 29.967 4.758 4.758 4.766 4.710 4.829 15,757,132 4.7605 -0.33%
2013-05-08 0 30.05 30.00 30.10 29.30 30.15 3,663,838 108,737,080 29.678 4.774 4.766 4.782 4.655 4.790 23,063,443 4.7147 2.39%
2013-05-07 0 29.35 29.20 29.35 28.60 29.50 2,724,092 79,575,656 29.212 4.663 4.639 4.663 4.543 4.686 17,147,849 4.6406 1.21%
2013-05-06 0 29.00 28.90 29.10 27.80 29.15 4,643,765 133,814,058 28.816 4.607 4.591 4.623 4.416 4.631 29,231,972 4.5777 4.69%
2013-05-03 0 27.70 27.80 27.85 27.45 28.45 2,633,585 73,635,947 27.960 4.400 4.416 4.424 4.361 4.520 16,578,118 4.4418 0.91%
2013-05-02 0 27.45 27.40 27.45 26.40 27.80 2,558,819 70,151,701 27.416 4.361 4.353 4.361 4.194 4.416 16,107,474 4.3552 1.48%
2013-04-30 0 27.05 27.00 27.05 26.65 27.20 3,727,700 100,345,472 26.919 4.297 4.289 4.297 4.234 4.321 23,465,447 4.2763 1.69%
2013-04-29 0 26.60 26.55 26.60 26.25 28.25 4,191,880 113,988,409 27.193 4.226 4.218 4.226 4.170 4.488 26,387,407 4.3198 -5.84%
2013-04-26 0 28.25 28.25 28.35 27.85 28.80 2,696,180 76,515,114 28.379 4.488 4.488 4.504 4.424 4.575 16,972,146 4.5083 2.73%
2013-04-25 0 27.50 27.45 27.50 27.35 28.30 3,294,000 91,510,185 27.781 4.369 4.361 4.369 4.345 4.496 20,735,355 4.4132 -1.79%
2013-04-24 0 28.00 27.95 28.00 27.75 28.50 3,461,640 96,810,391 27.967 4.448 4.440 4.448 4.408 4.527 21,790,629 4.4428 -0.18%
2013-04-23 0 28.05 28.00 28.05 27.55 29.00 4,080,502 114,355,676 28.025 4.456 4.448 4.456 4.377 4.607 25,686,295 4.4520 -1.92%
2013-04-22 0 28.60 28.60 28.65 26.60 29.25 4,028,090 114,420,162 28.406 4.543 4.543 4.551 4.226 4.647 25,356,368 4.5125 5.93%
2013-04-19 0 27.00 26.95 27.00 26.40 27.20 2,116,130 56,985,071 26.929 4.289 4.281 4.289 4.194 4.321 13,320,797 4.2779 1.31%
2013-04-18 0 26.65 26.60 26.65 26.30 27.15 2,678,184 71,324,428 26.632 4.234 4.226 4.234 4.178 4.313 16,858,863 4.2307 -1.48%
2013-04-17 0 27.05 27.00 27.10 26.00 27.25 4,337,322 114,866,939 26.483 4.297 4.289 4.305 4.130 4.329 27,302,948 4.2071 2.66%
2013-04-16 0 26.35 26.25 26.35 25.45 26.40 2,884,500 75,108,955 26.039 4.186 4.170 4.186 4.043 4.194 18,157,599 4.1365 -1.13%
2013-04-15 0 26.65 26.60 26.65 25.90 27.75 5,621,610 148,704,923 26.452 4.234 4.226 4.234 4.114 4.408 35,387,394 4.2022 -4.99%
2013-04-12 0 28.05 28.00 28.15 26.90 28.15 3,811,961 106,038,337 27.817 4.456 4.448 4.472 4.273 4.472 23,995,860 4.4190 3.70%
2013-04-11 0 27.05 27.05 27.15 26.40 27.55 4,482,300 121,795,330 27.173 4.297 4.297 4.313 4.194 4.377 28,215,568 4.3166 2.46%
2013-04-10 0 26.40 26.40 26.45 26.00 27.00 2,211,200 59,049,030 26.705 4.194 4.194 4.202 4.130 4.289 13,919,252 4.2423 0.76%
2013-04-09 0 26.20 26.15 26.20 25.60 27.20 3,022,652 80,056,316 26.485 4.162 4.154 4.162 4.067 4.321 19,027,250 4.2075 2.34%
2013-04-08 0 25.60 25.50 25.60 24.50 25.70 3,321,695 84,155,466 25.335 4.067 4.051 4.067 3.892 4.083 20,909,692 4.0247 3.64%
2013-04-05 0 24.70 24.70 24.80 24.25 24.85 2,595,625 63,943,325 24.635 3.924 3.924 3.940 3.852 3.948 16,339,164 3.9135 -1.40%
2013-04-03 0 25.05 24.95 25.05 24.05 25.30 4,891,372 120,739,412 24.684 3.979 3.964 3.979 3.821 4.019 30,790,629 3.9213 -0.20%
2013-04-02 0 25.10 25.05 25.10 24.90 26.10 2,045,865 51,955,012 25.395 3.987 3.979 3.987 3.956 4.146 12,878,487 4.0342 -2.90%
2013-03-28 0 25.85 25.75 25.95 25.15 25.95 2,728,084 69,925,059 25.632 4.107 4.091 4.122 3.995 4.122 17,172,978 4.0718 -0.77%
2013-03-27 0 26.05 26.00 26.05 25.60 26.50 3,165,606 82,860,504 26.175 4.138 4.130 4.138 4.067 4.210 19,927,129 4.1582 0.77%
2013-03-26 0 25.85 25.85 25.90 25.25 26.10 2,367,380 60,809,447 25.686 4.107 4.107 4.114 4.011 4.146 14,902,387 4.0805 1.37%
2013-03-25 0 25.50 25.45 25.50 25.40 26.20 1,881,000 48,279,275 25.667 4.051 4.043 4.051 4.035 4.162 11,840,681 4.0774 -0.97%
2013-03-22 0 25.75 25.65 25.75 25.30 26.10 2,629,661 67,507,656 25.672 4.091 4.075 4.091 4.019 4.146 16,553,416 4.0782 -2.65%
2013-03-21 0 26.45 26.30 26.40 25.90 26.85 5,033,960 133,373,760 26.495 4.202 4.178 4.194 4.114 4.265 31,688,205 4.2089 0.57%
2013-03-20 0 26.30 26.30 26.35 24.75 26.45 4,027,200 104,121,135 25.854 4.178 4.178 4.186 3.932 4.202 25,350,765 4.1072 5.62%
2013-03-19 0 24.90 24.85 24.90 24.50 25.30 1,816,760 45,312,373 24.941 3.956 3.948 3.956 3.892 4.019 11,436,297 3.9622 1.84%
2013-03-18 0 24.45 24.45 24.55 24.00 24.95 2,618,569 64,950,569 24.804 3.884 3.884 3.900 3.813 3.964 16,483,594 3.9403 -2.20%
2013-03-15 0 25.00 24.95 25.00 24.60 26.35 3,379,654 85,598,321 25.328 3.971 3.964 3.971 3.908 4.186 21,274,537 4.0235 -3.29%
2013-03-14 0 25.85 25.80 25.95 24.65 26.15 7,687,880 196,609,828 25.574 4.107 4.099 4.122 3.916 4.154 48,394,329 4.0627 3.61%
2013-03-13 0 24.95 24.90 25.00 24.90 27.25 13,331,278 342,502,028 25.692 3.964 3.956 3.971 3.956 4.329 83,918,876 4.0813 -9.60%
2013-03-12 0 27.60 27.55 27.70 27.45 28.40 4,020,847 112,255,415 27.918 4.385 4.377 4.400 4.361 4.512 25,310,774 4.4351 -0.54%
2013-03-11 0 27.75 27.75 27.80 27.50 29.00 3,513,974 98,800,297 28.116 4.408 4.408 4.416 4.369 4.607 22,120,066 4.4665 -2.46%
2013-03-08 0 28.45 28.40 28.60 27.15 28.75 7,142,820 200,820,353 28.115 4.520 4.512 4.543 4.313 4.567 44,963,238 4.4663 2.89%
2013-03-07 0 27.65 27.55 27.60 27.50 28.65 4,922,200 137,046,455 27.843 4.392 4.377 4.385 4.369 4.551 30,984,688 4.4230 -3.32%
2013-03-06 0 28.60 28.60 28.65 28.60 28.95 1,833,933 52,804,070 28.793 4.543 4.543 4.551 4.543 4.599 11,544,399 4.5740 0.70%
2013-03-05 0 28.40 28.35 28.45 28.30 29.40 6,091,844 175,957,971 28.884 4.512 4.504 4.520 4.496 4.670 38,347,464 4.5885 -1.39%
2013-03-04 0 28.80 28.80 28.90 28.65 29.70 4,555,653 131,795,464 28.930 4.575 4.575 4.591 4.551 4.718 28,677,317 4.5958 -2.21%
2013-03-01 0 29.45 29.40 29.50 29.15 30.00 3,919,785 115,808,363 29.545 4.678 4.670 4.686 4.631 4.766 24,674,600 4.6934 0.17%
2013-02-28 0 29.40 29.30 29.60 29.30 30.15 4,359,126 128,996,722 29.592 4.670 4.655 4.702 4.655 4.790 27,440,202 4.7010 -1.51%
2013-02-27 0 29.85 29.85 29.95 28.70 30.20 3,896,680 115,088,740 29.535 4.742 4.742 4.758 4.559 4.798 24,529,157 4.6919 4.19%
2013-02-26 0 28.65 28.65 28.70 28.50 29.60 3,937,815 113,877,988 28.919 4.551 4.551 4.559 4.527 4.702 24,788,097 4.5941 -2.39%
2013-02-25 0 29.35 29.30 29.35 29.30 30.80 2,881,160 85,119,941 29.544 4.663 4.655 4.663 4.655 4.893 18,136,574 4.6933 -2.49%
2013-02-22 0 30.10 30.10 30.15 30.00 30.55 1,902,870 57,366,867 30.148 4.782 4.782 4.790 4.766 4.853 11,978,350 4.7892 -1.47%
2013-02-21 0 30.55 30.50 30.60 30.10 31.05 3,428,420 104,215,886 30.398 4.853 4.845 4.861 4.782 4.933 21,581,513 4.8289 -0.65%
2013-02-20 0 30.75 30.60 30.80 30.35 30.95 4,512,003 138,482,515 30.692 4.885 4.861 4.893 4.821 4.917 28,402,545 4.8757 1.49%
2013-02-19 0 30.30 30.25 30.35 30.25 31.65 3,302,409 101,674,139 30.788 4.813 4.805 4.821 4.805 5.028 20,788,288 4.8909 -2.57%
2013-02-18 0 31.10 31.05 31.10 31.05 31.95 3,508,463 110,023,676 31.360 4.941 4.933 4.941 4.933 5.076 22,085,375 4.9817 -2.05%
2013-02-15 0 31.75 31.75 31.80 31.45 31.95 3,840,039 121,703,350 31.693 5.044 5.044 5.052 4.996 5.076 24,172,608 5.0348 0.00%
2013-02-14 0 31.75 31.60 31.70 31.50 33.00 3,082,353 98,234,971 31.870 5.044 5.020 5.036 5.004 5.242 19,403,061 5.0629 -1.40%
2013-02-08 0 32.20 32.15 32.25 31.90 32.80 4,972,996 160,676,567 32.310 5.115 5.107 5.123 5.068 5.211 31,304,443 5.1327 -2.72%
2013-02-07 0 33.10 33.05 33.10 33.00 33.75 4,220,274 140,428,211 33.275 5.258 5.250 5.258 5.242 5.361 26,566,144 5.2860 -1.49%
2013-02-06 0 33.60 33.55 33.60 33.20 33.80 3,003,503 100,812,318 33.565 5.338 5.330 5.338 5.274 5.369 18,906,709 5.3321 1.36%
2013-02-05 0 33.15 33.10 33.15 32.00 33.40 5,333,561 175,664,957 32.936 5.266 5.258 5.266 5.083 5.306 33,574,159 5.2321 1.53%
2013-02-04 0 32.65 32.65 32.70 31.20 33.40 9,884,226 323,765,651 32.756 5.187 5.187 5.195 4.956 5.306 62,220,077 5.2036 1.40%
2013-02-01 0 32.20 32.10 32.20 31.05 32.50 6,288,539 199,530,171 31.729 5.115 5.099 5.115 4.933 5.163 39,585,637 5.0405 0.63%
2013-01-31 0 32.00 31.90 32.00 31.40 32.40 4,804,637 153,022,209 31.849 5.083 5.068 5.083 4.988 5.147 30,244,643 5.0595 -2.14%
2013-01-30 0 32.70 32.65 32.75 32.25 33.20 3,623,655 118,683,158 32.752 5.195 5.187 5.203 5.123 5.274 22,810,495 5.2030 2.03%
2013-01-29 0 32.05 32.05 32.15 32.00 32.90 3,046,765 98,869,712 32.451 5.091 5.091 5.107 5.083 5.226 19,179,039 5.1551 -0.47%
2013-01-28 0 32.20 32.20 32.25 31.20 32.30 2,954,294 94,389,882 31.950 5.115 5.115 5.123 4.956 5.131 18,596,944 5.0756 3.04%
2013-01-25 0 31.25 31.20 31.25 31.00 32.05 2,505,741 78,620,292 31.376 4.964 4.956 4.964 4.925 5.091 15,773,354 4.9844 -1.42%
2013-01-24 0 31.70 31.65 31.75 31.50 33.00 3,874,100 124,289,389 32.082 5.036 5.028 5.044 5.004 5.242 24,387,018 5.0965 -1.40%
2013-01-23 0 32.15 32.10 32.15 31.65 33.30 6,672,991 215,149,483 32.242 5.107 5.099 5.107 5.028 5.290 42,005,718 5.1219 -2.87%
2013-01-22 0 33.10 32.95 33.00 32.95 33.60 3,394,736 112,726,030 33.206 5.258 5.234 5.242 5.234 5.338 21,369,476 5.2751 -0.90%
2013-01-21 0 33.40 33.35 33.45 33.20 34.00 4,748,537 159,213,089 33.529 5.306 5.298 5.314 5.274 5.401 29,891,499 5.3264 -1.33%
2013-01-18 0 33.85 33.80 33.85 33.50 34.50 5,341,974 181,074,507 33.897 5.377 5.369 5.377 5.322 5.481 33,627,118 5.3848 0.15%
2013-01-17 0 33.80 33.75 33.80 33.40 34.60 2,675,906 90,324,806 33.755 5.369 5.361 5.369 5.306 5.497 16,844,523 5.3623 -1.60%
2013-01-16 0 34.35 34.25 34.30 34.05 35.30 4,612,204 158,377,974 34.339 5.457 5.441 5.449 5.409 5.608 29,033,299 5.4550 -1.86%
2013-01-15 0 35.00 34.95 35.00 34.75 35.80 2,693,900 94,276,840 34.996 5.560 5.552 5.560 5.520 5.687 16,957,794 5.5595 -1.13%
2013-01-14 0 35.40 35.30 35.40 35.05 36.00 3,425,570 121,255,983 35.397 5.624 5.608 5.624 5.568 5.719 21,563,573 5.6232 -1.26%
2013-01-11 0 35.85 35.75 35.80 35.15 36.05 4,185,166 149,314,099 35.677 5.695 5.679 5.687 5.584 5.727 26,345,143 5.6676 0.14%
2013-01-10 0 35.80 35.80 35.85 35.25 36.30 3,668,016 131,253,019 35.783 5.687 5.687 5.695 5.600 5.767 23,089,743 5.6845 2.14%
2013-01-09 0 35.05 34.95 35.05 34.95 35.60 2,391,379 84,103,786 35.170 5.568 5.552 5.568 5.552 5.655 15,053,458 5.5870 1.15%
2013-01-08 0 34.65 34.60 34.65 34.55 35.75 4,269,062 149,894,728 35.112 5.504 5.497 5.504 5.489 5.679 26,873,259 5.5778 -2.81%
2013-01-07 0 35.65 35.60 35.70 35.20 36.45 5,950,850 212,483,807 35.706 5.663 5.655 5.671 5.592 5.790 37,459,923 5.6723 -0.42%
2013-01-04 0 35.80 35.75 35.80 35.40 36.30 4,787,143 171,269,048 35.777 5.687 5.679 5.687 5.624 5.767 30,134,520 5.6835 -0.83%
2013-01-03 0 36.10 36.20 36.30 35.50 38.90 8,881,113 322,592,219 36.323 5.735 5.751 5.767 5.639 6.180 55,905,594 5.7703 -4.24%
2013-01-02 0 37.70 37.70 37.95 34.80 37.95 6,128,552 223,414,006 36.455 5.989 5.989 6.029 5.528 6.029 38,578,537 5.7911 9.59%
2012-12-31 0 34.40 34.25 34.45 33.10 34.50 1,013,499 34,672,735 34.211 5.465 5.441 5.473 5.258 5.481 6,379,861 5.4347 1.93%
2012-12-28 0 33.75 33.75 33.90 33.25 35.20 3,180,635 107,378,127 33.760 5.361 5.361 5.385 5.282 5.592 20,021,735 5.3631 -1.60%
2012-12-27 0 34.30 34.20 34.30 34.05 35.20 2,626,147 90,211,053 34.351 5.449 5.433 5.449 5.409 5.592 16,531,296 5.4570 -0.58%
2012-12-24 0 34.50 34.30 34.55 33.40 34.65 2,016,880 69,311,072 34.365 5.481 5.449 5.489 5.306 5.504 12,696,030 5.4593 1.77%
2012-12-21 0 33.90 33.85 33.90 33.55 34.50 3,155,855 107,480,667 34.058 5.385 5.377 5.385 5.330 5.481 19,865,748 5.4104 -1.31%
2012-12-20 0 34.35 34.30 34.35 33.00 34.50 4,655,631 157,163,900 33.758 5.457 5.449 5.457 5.242 5.481 29,306,667 5.3627 0.88%
2012-12-19 0 34.05 34.00 34.10 34.00 35.00 3,158,141 108,576,193 34.380 5.409 5.401 5.417 5.401 5.560 19,880,138 5.4615 -1.59%
2012-12-18 0 34.60 34.50 34.55 34.05 34.85 3,803,617 131,508,425 34.575 5.497 5.481 5.489 5.409 5.536 23,943,336 5.4925 0.87%
2012-12-17 0 34.30 34.25 34.30 33.85 34.65 3,073,885 105,221,759 34.231 5.449 5.441 5.449 5.377 5.504 19,349,756 5.4379 1.03%
2012-12-14 0 33.95 33.90 33.95 32.70 34.00 2,402,115 80,585,014 33.548 5.393 5.385 5.393 5.195 5.401 15,121,040 5.3293 2.41%
2012-12-13 0 33.15 33.00 33.15 32.80 34.20 2,164,442 72,415,017 33.457 5.266 5.242 5.266 5.211 5.433 13,624,916 5.3149 -1.78%
2012-12-12 0 33.75 33.70 33.80 32.80 33.85 2,749,363 92,002,109 33.463 5.361 5.354 5.369 5.211 5.377 17,306,927 5.3159 3.53%
2012-12-11 0 32.60 32.45 32.50 32.45 33.55 1,496,104 49,144,953 32.849 5.179 5.155 5.163 5.155 5.330 9,417,804 5.2183 -0.15%
2012-12-10 0 32.65 32.60 32.65 32.15 33.80 2,011,888 66,043,105 32.826 5.187 5.179 5.187 5.107 5.369 12,664,606 5.2148 -0.76%
2012-12-07 0 32.90 32.80 32.90 30.90 33.50 5,794,440 189,046,192 32.625 5.226 5.211 5.226 4.909 5.322 36,475,340 5.1828 5.62%
2012-12-06 0 31.15 31.10 31.15 30.50 31.25 2,771,550 85,392,311 30.810 4.948 4.941 4.948 4.845 4.964 17,446,591 4.8945 0.48%
2012-12-05 0 31.00 30.90 31.00 29.20 31.25 5,207,105 159,179,163 30.570 4.925 4.909 4.925 4.639 4.964 32,778,133 4.8563 4.38%
2012-12-04 0 29.70 29.60 29.65 28.55 29.80 2,462,961 72,485,020 29.430 4.718 4.702 4.710 4.535 4.734 15,504,059 4.6752 2.41%
2012-12-03 0 29.00 28.90 28.95 28.85 29.65 3,492,801 102,241,387 29.272 4.607 4.591 4.599 4.583 4.710 21,986,784 4.6501 -0.51%
2012-11-30 0 29.15 29.10 29.15 28.30 29.45 5,219,332 151,372,442 29.002 4.631 4.623 4.631 4.496 4.678 32,855,100 4.6073 4.29%
2012-11-29 0 27.95 27.95 28.00 27.90 28.25 3,866,302 108,208,719 27.988 4.440 4.440 4.448 4.432 4.488 24,337,931 4.4461 1.08%
2012-11-28 0 27.65 27.55 27.60 27.30 28.15 3,561,451 98,428,674 27.637 4.392 4.377 4.385 4.337 4.472 22,418,928 4.3904 -1.95%
2012-11-27 0 28.20 28.15 28.20 28.10 29.20 3,211,343 91,994,278 28.647 4.480 4.472 4.480 4.464 4.639 20,215,038 4.5508 -2.08%
2012-11-26 0 28.80 28.75 28.85 28.60 29.35 2,391,537 69,150,065 28.914 4.575 4.567 4.583 4.543 4.663 15,054,453 4.5933 -0.69%
2012-11-23 0 29.00 28.95 29.00 28.95 29.60 2,317,885 67,782,717 29.243 4.607 4.599 4.607 4.599 4.702 14,590,822 4.6456 -1.69%
2012-11-22 0 29.50 29.45 29.50 29.00 29.65 1,176,079 34,546,816 29.375 4.686 4.678 4.686 4.607 4.710 7,403,283 4.6664 1.55%
2012-11-21 0 29.05 29.00 29.05 28.60 29.30 1,528,905 44,329,483 28.994 4.615 4.607 4.615 4.543 4.655 9,624,283 4.6060 1.22%
2012-11-20 0 28.70 28.70 28.75 28.55 29.40 2,840,000 82,439,530 29.028 4.559 4.559 4.567 4.535 4.670 17,877,476 4.6114 1.59%
2012-11-19 0 28.25 28.20 28.25 27.75 28.40 1,783,276 50,184,862 28.142 4.488 4.480 4.488 4.408 4.512 11,225,519 4.4706 2.17%
2012-11-16 0 27.65 27.55 27.60 26.65 27.80 1,747,642 48,244,258 27.605 4.392 4.377 4.385 4.234 4.416 11,001,207 4.3854 3.17%
2012-11-15 0 26.80 26.75 26.80 26.65 27.50 2,196,868 59,395,040 27.036 4.257 4.249 4.257 4.234 4.369 13,829,034 4.2950 -1.29%
2012-11-14 0 27.15 27.10 27.15 26.60 28.10 3,929,693 107,039,175 27.239 4.313 4.305 4.313 4.226 4.464 24,736,970 4.3271 -1.45%
2012-11-13 0 27.55 27.50 27.55 27.50 28.70 3,073,696 85,242,393 27.733 4.377 4.369 4.377 4.369 4.559 19,348,566 4.4056 -3.33%
2012-11-12 0 28.50 28.45 28.50 28.45 29.60 1,931,334 55,597,741 28.787 4.527 4.520 4.527 4.520 4.702 12,157,527 4.5731 -1.72%
2012-11-09 0 29.00 28.90 28.95 28.30 29.40 3,030,767 87,424,230 28.846 4.607 4.591 4.599 4.496 4.670 19,078,333 4.5824 -0.34%
2012-11-08 0 29.10 29.00 29.05 29.00 30.00 2,420,144 71,559,170 29.568 4.623 4.607 4.615 4.607 4.766 15,234,531 4.6972 -5.37%
2012-11-07 0 30.75 30.60 30.75 30.00 31.00 2,605,136 78,967,473 30.312 4.885 4.861 4.885 4.766 4.925 16,399,034 4.8154 1.82%
2012-11-06 0 30.20 30.10 30.20 29.60 30.60 3,218,620 96,443,258 29.964 4.798 4.782 4.798 4.702 4.861 20,260,846 4.7601 -1.31%
2012-11-05 0 30.60 30.60 30.65 29.95 30.85 3,714,852 113,302,279 30.500 4.861 4.861 4.869 4.758 4.901 23,384,570 4.8452 1.49%
2012-11-02 0 30.15 30.10 30.15 29.00 31.15 12,308,019 373,568,009 30.352 4.790 4.782 4.790 4.607 4.948 77,477,577 4.8216 5.42%
2012-11-01 0 28.60 28.60 28.70 26.80 28.70 4,209,425 118,558,949 28.165 4.543 4.543 4.559 4.257 4.559 26,497,851 4.4743 4.19%
2012-10-31 0 27.45 27.35 27.45 26.85 27.45 3,757,822 102,078,002 27.164 4.361 4.345 4.361 4.265 4.361 23,655,061 4.3153 2.04%
2012-10-30 0 26.90 26.90 26.95 26.30 27.55 2,881,100 77,063,605 26.748 4.273 4.273 4.281 4.178 4.377 18,136,196 4.2492 -2.00%
2012-10-29 0 27.45 27.45 27.50 26.00 27.65 2,696,906 72,450,673 26.864 4.361 4.361 4.369 4.130 4.392 16,976,716 4.2676 0.92%
2012-10-26 0 27.20 27.15 27.20 26.80 27.95 3,068,457 83,407,657 27.182 4.321 4.313 4.321 4.257 4.440 19,315,587 4.3182 -1.27%
2012-10-25 0 27.55 27.50 27.55 27.25 28.70 4,361,906 120,298,563 27.579 4.377 4.369 4.377 4.329 4.559 27,457,701 4.3812 -3.33%
2012-10-24 0 28.50 28.45 28.50 28.05 29.50 6,306,267 180,070,462 28.554 4.527 4.520 4.527 4.456 4.686 39,697,232 4.5361 -3.39%
2012-10-22 0 29.50 29.45 29.50 28.30 29.50 6,943,010 201,614,297 29.038 4.686 4.678 4.686 4.496 4.686 43,705,457 4.6130 1.72%
2012-10-19 0 29.00 28.95 29.00 28.60 30.30 8,159,044 239,309,357 29.331 4.607 4.599 4.607 4.543 4.813 51,360,252 4.6594 -0.51%
2012-10-18 0 29.15 29.05 29.10 26.55 29.35 10,775,815 304,635,859 28.270 4.631 4.615 4.623 4.218 4.663 67,832,528 4.4910 9.79%
2012-10-17 0 26.55 26.50 26.55 26.40 27.20 3,224,597 85,592,358 26.544 4.218 4.210 4.218 4.194 4.321 20,298,471 4.2167 0.76%
2012-10-16 0 26.35 26.25 26.35 26.15 26.80 5,896,711 156,035,222 26.461 4.186 4.170 4.186 4.154 4.257 37,119,124 4.2036 -0.38%
2012-10-15 0 26.45 26.35 26.45 25.60 26.60 2,933,740 76,229,364 25.984 4.202 4.186 4.202 4.067 4.226 18,467,559 4.1277 0.76%
2012-10-12 0 26.25 26.30 26.35 25.15 26.40 4,238,175 109,500,211 25.837 4.170 4.178 4.186 3.995 4.194 26,678,829 4.1044 2.34%
2012-10-11 0 25.65 25.60 25.70 24.30 25.70 4,407,800 111,080,524 25.201 4.075 4.067 4.083 3.860 4.083 27,746,599 4.0034 4.48%
2012-10-10 0 24.55 24.55 24.60 24.05 24.80 2,129,574 52,251,441 24.536 3.900 3.900 3.908 3.821 3.940 13,405,426 3.8978 1.03%
2012-10-09 0 24.30 24.30 24.35 23.80 24.80 1,589,884 38,739,681 24.366 3.860 3.860 3.868 3.781 3.940 10,008,139 3.8708 2.53%
2012-10-08 0 23.70 23.65 23.75 23.40 24.50 1,631,539 38,637,850 23.682 3.765 3.757 3.773 3.717 3.892 10,270,352 3.7621 -2.07%
2012-10-05 0 24.20 24.10 24.20 23.65 24.20 1,532,632 36,785,071 24.001 3.844 3.829 3.844 3.757 3.844 9,647,744 3.8128 2.11%
2012-10-04 0 23.70 23.70 23.90 23.00 24.00 1,411,565 33,307,521 23.596 3.765 3.765 3.797 3.654 3.813 8,885,641 3.7485 1.28%
2012-10-03 0 23.40 23.40 23.50 23.30 24.40 1,346,750 31,880,576 23.672 3.717 3.717 3.733 3.701 3.876 8,477,638 3.7605 -1.47%
2012-09-28 0 23.75 23.75 23.80 23.20 24.10 1,706,441 40,654,929 23.824 3.773 3.773 3.781 3.686 3.829 10,741,852 3.7847 1.50%
2012-09-27 0 23.40 23.35 23.45 23.00 23.80 1,521,072 35,643,790 23.433 3.717 3.709 3.725 3.654 3.781 9,574,975 3.7226 1.30%
2012-09-26 0 23.10 23.10 23.15 22.90 23.90 1,360,090 31,504,056 23.163 3.670 3.670 3.678 3.638 3.797 8,561,612 3.6797 -3.55%
2012-09-25 0 23.95 23.90 24.00 23.90 24.45 592,488 14,218,162 23.997 3.805 3.797 3.813 3.797 3.884 3,729,644 3.8122 -1.24%
2012-09-24 0 24.25 24.30 24.35 23.30 24.75 1,576,933 37,968,808 24.078 3.852 3.860 3.868 3.701 3.932 9,926,614 3.8250 3.19%
2012-09-21 0 23.50 23.50 23.75 23.25 23.75 1,514,411 35,514,247 23.451 3.733 3.733 3.773 3.693 3.773 9,533,045 3.7254 1.08%
2012-09-20 0 23.25 23.20 23.25 22.90 24.50 1,577,032 36,867,971 23.378 3.693 3.686 3.693 3.638 3.892 9,927,237 3.7138 -3.73%
2012-09-19 0 24.15 24.05 24.30 23.40 24.25 1,649,705 39,458,907 23.919 3.836 3.821 3.860 3.717 3.852 10,384,705 3.7997 2.77%
2012-09-18 0 23.50 23.45 23.65 23.45 24.15 2,107,488 50,077,566 23.762 3.733 3.725 3.757 3.725 3.836 13,266,397 3.7748 -4.47%
2012-09-17 0 24.60 24.55 24.60 24.10 24.80 2,820,468 69,191,137 24.532 3.908 3.900 3.908 3.829 3.940 17,754,525 3.8971 2.17%
2012-09-14 0 24.20 24.10 24.20 23.65 24.50 3,003,602 72,462,160 24.125 3.825 3.809 3.825 3.738 3.872 19,003,449 3.8131 4.09%
2012-09-13 0 23.25 23.25 23.30 23.20 24.40 2,348,123 55,890,345 23.802 3.675 3.675 3.683 3.667 3.857 14,856,308 3.7621 -3.33%
2012-09-12 0 24.05 24.05 24.10 23.85 24.75 2,909,858 70,487,833 24.224 3.801 3.801 3.809 3.770 3.912 18,410,341 3.8287 0.63%
2012-09-11 0 23.90 23.90 23.95 23.20 24.00 1,953,384 45,804,390 23.449 3.778 3.778 3.785 3.667 3.793 12,358,839 3.7062 0.00%
2012-09-10 0 23.90 23.90 23.95 22.95 24.15 4,815,240 114,560,120 23.791 3.778 3.778 3.785 3.627 3.817 30,465,477 3.7603 4.82%
2012-09-07 0 22.80 22.85 22.90 21.00 23.05 5,167,151 115,406,596 22.335 3.604 3.612 3.619 3.319 3.643 32,691,978 3.5301 8.83%
2012-09-06 0 20.95 20.80 20.95 20.45 21.05 1,346,564 27,872,856 20.699 3.311 3.288 3.311 3.232 3.327 8,519,558 3.2716 1.21%
2012-09-05 0 20.70 20.65 20.70 20.50 21.10 2,681,378 55,467,569 20.686 3.272 3.264 3.272 3.240 3.335 16,964,774 3.2696 -1.90%
2012-09-04 0 21.10 21.05 21.10 20.35 21.70 1,249,959 26,376,773 21.102 3.335 3.327 3.335 3.216 3.430 7,908,349 3.3353 1.69%
2012-09-03 0 20.75 20.70 20.75 19.08 21.30 2,552,092 52,458,041 20.555 3.280 3.272 3.280 3.016 3.367 16,146,796 3.2488 1.22%
2012-08-31 0 20.50 20.50 20.55 20.00 20.60 1,558,928 31,628,375 20.289 3.240 3.240 3.248 3.161 3.256 9,863,161 3.2067 0.24%
2012-08-30 0 20.45 20.40 20.45 20.15 21.00 2,203,740 45,136,950 20.482 3.232 3.224 3.232 3.185 3.319 13,942,813 3.2373 -1.45%
2012-08-29 0 20.75 20.75 20.85 20.50 21.20 2,061,049 42,831,759 20.782 3.280 3.280 3.295 3.240 3.351 13,040,023 3.2846 -1.89%
2012-08-28 0 21.15 21.10 21.20 20.80 21.50 821,230 17,264,055 21.022 3.343 3.335 3.351 3.288 3.398 5,195,829 3.3227 -1.17%
2012-08-27 0 21.40 21.35 21.45 21.00 22.15 1,813,134 38,596,273 21.287 3.382 3.374 3.390 3.319 3.501 11,471,493 3.3645 -2.95%
2012-08-24 0 22.05 22.00 22.15 22.00 22.70 1,381,328 30,555,758 22.121 3.485 3.477 3.501 3.477 3.588 8,739,505 3.4963 -2.65%
2012-08-23 0 22.65 22.55 22.60 22.00 22.75 1,693,600 37,963,480 22.416 3.580 3.564 3.572 3.477 3.596 10,715,215 3.5430 2.03%
2012-08-22 0 22.20 22.15 22.25 21.80 22.65 1,631,123 36,261,424 22.231 3.509 3.501 3.517 3.446 3.580 10,319,930 3.5137 -1.55%
2012-08-21 0 22.55 22.45 22.55 22.35 22.75 2,668,362 60,317,596 22.605 3.564 3.548 3.564 3.533 3.596 16,882,424 3.5728 -0.88%
2012-08-20 0 22.75 22.75 22.80 22.10 22.80 2,723,624 61,564,169 22.604 3.596 3.596 3.604 3.493 3.604 17,232,060 3.5727 0.22%
2012-08-17 0 22.70 22.70 22.75 22.40 22.80 707,390 16,024,654 22.653 3.588 3.588 3.596 3.540 3.604 4,475,576 3.5805 0.44%
2012-08-16 0 22.60 22.55 22.60 22.15 22.70 1,435,892 32,280,080 22.481 3.572 3.564 3.572 3.501 3.588 9,084,726 3.5532 2.03%
2012-08-15 0 22.15 22.10 22.15 21.75 22.75 2,120,768 46,759,282 22.048 3.501 3.493 3.501 3.438 3.596 13,417,858 3.4849 -1.34%
2012-08-14 0 22.45 22.40 22.45 21.45 22.50 1,806,419 39,829,179 22.049 3.548 3.540 3.548 3.390 3.556 11,429,008 3.4849 1.81%
2012-08-13 0 22.05 22.00 22.05 22.00 22.75 3,617,179 80,603,636 22.284 3.485 3.477 3.485 3.477 3.596 22,885,481 3.5220 -2.00%
2012-08-10 0 22.50 22.50 22.55 22.00 22.60 1,921,251 42,928,962 22.344 3.556 3.556 3.564 3.477 3.572 12,155,537 3.5316 -0.66%
2012-08-09 0 22.65 22.60 22.65 21.90 22.85 2,788,235 62,519,093 22.422 3.580 3.572 3.580 3.461 3.612 17,640,846 3.5440 3.66%
2012-08-08 0 21.85 21.80 21.90 21.25 22.45 1,564,456 33,967,044 21.712 3.454 3.446 3.461 3.359 3.548 9,898,136 3.4317 -1.13%
2012-08-07 0 22.10 22.00 22.05 21.35 22.20 3,039,643 66,415,248 21.850 3.493 3.477 3.485 3.374 3.509 19,231,476 3.4535 4.25%
2012-08-06 0 21.20 21.15 21.25 20.50 21.40 2,185,824 46,225,654 21.148 3.351 3.343 3.359 3.240 3.382 13,829,460 3.3425 5.21%
2012-08-03 0 20.15 20.10 20.15 19.84 20.45 2,872,192 57,583,479 20.049 3.185 3.177 3.185 3.136 3.232 18,172,033 3.1688 -1.71%
2012-08-02 0 20.50 20.45 20.50 20.30 21.50 4,213,328 87,412,640 20.747 3.240 3.232 3.240 3.209 3.398 26,657,248 3.2791 -0.11%
2012-08-01 0 24.75 24.70 24.80 23.80 25.10 4,255,388 104,531,339 24.564 3.244 3.237 3.250 3.119 3.290 32,469,128 3.2194 5.10%
2012-07-31 0 23.55 23.50 23.55 23.05 24.70 4,031,410 96,456,421 23.926 3.086 3.080 3.086 3.021 3.237 30,760,148 3.1358 -0.84%
2012-07-30 0 23.75 23.65 23.75 22.75 23.95 5,295,682 125,029,591 23.610 3.113 3.100 3.113 2.982 3.139 40,406,697 3.0943 5.09%
2012-07-27 0 22.60 22.50 22.55 21.60 22.70 2,180,682 48,638,332 22.304 2.962 2.949 2.955 2.831 2.975 16,638,869 2.9232 5.36%
2012-07-26 0 21.45 21.40 21.50 21.10 22.50 2,138,776 46,230,957 21.616 2.811 2.805 2.818 2.765 2.949 16,319,121 2.8329 -2.28%
2012-07-25 0 21.95 21.95 22.00 21.75 22.65 2,162,242 47,903,157 22.154 2.877 2.877 2.883 2.851 2.968 16,498,169 2.9035 -1.79%
2012-07-24 0 22.35 22.30 22.40 21.85 23.10 1,064,616 23,864,511 22.416 2.929 2.923 2.936 2.864 3.027 8,123,149 2.9378 -1.76%
2012-07-23 0 22.75 22.65 22.70 22.60 23.70 2,015,928 46,707,818 23.169 2.982 2.968 2.975 2.962 3.106 15,381,776 3.0366 -4.81%
2012-07-20 0 23.90 23.85 23.90 23.75 24.35 1,608,683 38,569,706 23.976 3.132 3.126 3.132 3.113 3.191 12,274,447 3.1423 0.63%
2012-07-19 0 23.75 23.70 23.80 23.40 25.50 5,211,202 124,663,708 23.922 3.113 3.106 3.119 3.067 3.342 39,762,105 3.1352 -5.57%
2012-07-18 0 25.15 25.10 25.20 25.05 26.00 765,058 19,410,621 25.371 3.296 3.290 3.303 3.283 3.408 5,837,486 3.3252 -2.33%
2012-07-17 0 25.75 25.75 25.85 25.50 26.85 1,414,609 36,745,646 25.976 3.375 3.375 3.388 3.342 3.519 10,793,639 3.4044 -3.01%
2012-07-16 0 26.55 26.45 26.50 26.10 27.15 1,688,834 44,946,041 26.614 3.480 3.467 3.473 3.421 3.558 12,886,009 3.4880 -0.75%
2012-07-13 0 26.75 26.65 26.80 26.45 27.20 1,998,776 53,555,465 26.794 3.506 3.493 3.512 3.467 3.565 15,250,904 3.5116 1.90%
2012-07-12 0 26.25 26.20 26.30 26.05 26.60 2,354,289 61,817,016 26.257 3.440 3.434 3.447 3.414 3.486 17,963,511 3.4413 -0.76%
2012-07-11 0 26.45 26.45 26.50 25.85 26.75 3,112,776 82,388,336 26.468 3.467 3.467 3.473 3.388 3.506 23,750,859 3.4689 0.57%
2012-07-10 0 26.30 26.30 26.35 26.15 27.70 3,331,718 88,523,500 26.570 3.447 3.447 3.453 3.427 3.630 25,421,413 3.4822 -3.66%
2012-07-09 0 27.30 27.25 27.30 27.15 28.15 4,341,292 119,278,661 27.475 3.578 3.571 3.578 3.558 3.689 33,124,586 3.6009 -3.53%
2012-07-06 0 28.30 28.35 28.40 27.75 29.00 7,309,668 205,847,618 28.161 3.709 3.716 3.722 3.637 3.801 55,773,655 3.6908 -2.41%
2012-07-05 0 29.00 28.90 29.05 28.75 30.10 4,054,620 118,143,828 29.138 3.801 3.788 3.807 3.768 3.945 30,937,243 3.8188 -3.65%
2012-07-04 0 30.10 30.10 30.15 29.90 31.00 2,782,571 83,791,992 30.113 3.945 3.945 3.951 3.919 4.063 21,231,355 3.9466 -2.43%
2012-07-03 0 30.85 30.75 30.80 30.30 31.20 2,705,689 82,838,508 30.616 4.043 4.030 4.037 3.971 4.089 20,644,736 4.0126 0.98%
2012-06-29 0 30.55 30.50 30.55 29.90 30.75 2,466,040 75,230,996 30.507 4.004 3.997 4.004 3.919 4.030 18,816,185 3.9982 1.50%
2012-06-28 0 30.10 30.15 30.20 29.95 32.05 3,745,253 115,381,233 30.807 3.945 3.951 3.958 3.925 4.200 28,576,736 4.0376 -6.08%
2012-06-27 0 32.05 32.00 32.05 32.00 32.30 899,300 28,829,875 32.058 4.200 4.194 4.200 4.194 4.233 6,861,768 4.2015 -0.47%
2012-06-26 0 32.20 32.15 32.30 31.20 32.45 2,190,783 70,118,693 32.006 4.220 4.214 4.233 4.089 4.253 16,715,941 4.1947 2.06%
2012-06-25 0 31.55 31.50 31.60 31.30 32.00 1,158,399 36,548,678 31.551 4.135 4.128 4.141 4.102 4.194 8,838,725 4.1351 -0.47%
2012-06-22 0 31.70 31.60 31.65 31.60 32.55 1,819,769 57,874,836 31.803 4.155 4.141 4.148 4.141 4.266 13,885,059 4.1681 -3.06%
2012-06-21 0 32.70 32.70 32.80 32.55 33.75 961,175 31,626,232 32.904 4.286 4.286 4.299 4.266 4.423 7,333,882 4.3123 -2.53%
2012-06-20 0 33.55 33.45 33.55 33.10 33.80 841,333 28,085,109 33.382 4.397 4.384 4.397 4.338 4.430 6,419,473 4.3750 2.13%
2012-06-19 0 32.85 32.80 32.85 32.35 33.00 1,487,062 48,718,054 32.761 4.305 4.299 4.305 4.240 4.325 11,346,464 4.2937 0.15%
2012-06-18 0 32.80 32.75 32.80 32.70 33.90 1,117,127 36,923,698 33.052 4.299 4.292 4.299 4.286 4.443 8,523,815 4.3318 -0.91%
2012-06-15 0 33.10 33.00 33.10 32.65 33.45 1,815,742 60,083,226 33.090 4.338 4.325 4.338 4.279 4.384 13,854,332 4.3368 2.00%
2012-06-14 0 32.45 32.20 32.45 32.05 33.75 2,277,552 74,327,955 32.635 4.253 4.220 4.253 4.200 4.423 17,377,999 4.2771 -4.84%
2012-06-13 0 34.10 33.95 34.15 31.50 34.20 5,068,939 167,520,929 33.049 4.469 4.449 4.476 4.128 4.482 38,676,621 4.3313 7.40%
2012-06-12 0 31.75 31.70 31.90 31.20 31.95 1,210,357 38,273,469 31.622 4.161 4.155 4.181 4.089 4.187 9,235,171 4.1443 -0.16%
2012-06-11 0 31.80 31.70 31.80 31.15 32.40 1,832,841 58,091,017 31.695 4.168 4.155 4.168 4.083 4.246 13,984,800 4.1539 2.25%
2012-06-08 0 31.10 31.05 31.15 30.65 31.95 2,673,150 82,883,259 31.006 4.076 4.069 4.083 4.017 4.187 20,396,459 4.0636 0.97%
2012-06-07 0 30.80 30.75 30.90 30.70 32.40 2,932,275 91,849,663 31.324 4.037 4.030 4.050 4.024 4.246 22,373,615 4.1053 -2.07%
2012-06-06 0 31.45 31.30 31.35 31.20 32.20 2,688,027 84,766,275 31.535 4.122 4.102 4.109 4.089 4.220 20,509,973 4.1329 0.16%
2012-06-05 0 31.40 31.40 31.55 31.15 33.00 2,368,609 75,240,160 31.766 4.115 4.115 4.135 4.083 4.325 18,072,775 4.1632 -2.94%
2012-06-04 0 32.35 32.25 32.40 31.85 33.00 2,059,003 66,588,223 32.340 4.240 4.227 4.246 4.174 4.325 15,710,443 4.2385 -3.43%
2012-06-01 0 33.50 33.30 33.60 33.30 34.50 2,575,752 87,052,132 33.797 4.390 4.364 4.404 4.364 4.522 19,653,301 4.4294 -2.19%
2012-05-31 0 34.25 34.30 34.40 33.10 34.40 2,296,725 77,600,147 33.787 4.489 4.495 4.508 4.338 4.508 17,524,291 4.4281 0.74%
2012-05-30 0 34.00 34.00 34.05 33.50 34.30 2,691,524 91,252,327 33.904 4.456 4.456 4.463 4.390 4.495 20,536,655 4.4434 0.00%
2012-05-29 0 34.00 34.00 34.05 32.50 34.40 2,803,255 94,437,256 33.688 4.456 4.456 4.463 4.259 4.508 21,389,176 4.4152 4.62%
2012-05-28 0 32.50 32.45 32.55 31.60 32.70 1,967,864 63,421,852 32.229 4.259 4.253 4.266 4.141 4.286 15,015,042 4.2239 2.36%
2012-05-25 0 31.75 31.65 31.70 31.25 32.10 2,002,533 63,705,255 31.812 4.161 4.148 4.155 4.096 4.207 15,279,570 4.1693 0.32%
2012-05-24 0 31.65 31.60 31.65 31.50 32.30 1,783,029 56,643,993 31.768 4.148 4.141 4.148 4.128 4.233 13,604,728 4.1636 0.00%
2012-05-23 0 31.65 31.65 31.70 31.10 31.75 3,489,781 110,631,182 31.701 4.148 4.148 4.155 4.076 4.161 26,627,453 4.1548 -2.31%
2012-05-22 0 32.40 32.30 32.45 31.25 32.95 2,955,011 95,486,192 32.313 4.246 4.233 4.253 4.096 4.318 22,547,093 4.2350 4.52%
2012-05-21 0 31.00 30.95 31.00 30.80 31.40 1,865,961 57,931,313 31.046 4.063 4.056 4.063 4.037 4.115 14,237,509 4.0689 -0.48%
2012-05-18 0 31.15 31.10 31.15 31.00 32.20 3,426,633 107,689,025 31.427 4.083 4.076 4.083 4.063 4.220 26,145,626 4.1188 -4.15%
2012-05-17 0 32.50 32.45 32.60 31.50 33.10 2,196,789 71,449,285 32.524 4.259 4.253 4.273 4.128 4.338 16,761,767 4.2626 -0.61%
2012-05-16 0 32.70 32.75 32.80 32.25 33.00 982,820 32,082,103 32.643 4.286 4.292 4.299 4.227 4.325 7,499,036 4.2782 -2.82%
2012-05-15 0 33.65 33.60 33.65 32.60 33.90 1,191,330 39,693,666 33.319 4.410 4.404 4.410 4.273 4.443 9,089,993 4.3667 1.05%
2012-05-14 0 33.30 33.25 33.30 33.25 34.50 1,446,033 48,581,503 33.596 4.364 4.358 4.364 4.358 4.522 11,033,408 4.4031 -1.91%
2012-05-11 0 33.95 33.95 34.00 33.80 34.75 3,314,780 113,813,057 34.335 4.449 4.449 4.456 4.430 4.554 25,292,174 4.4999 -3.00%
2012-05-10 0 35.00 34.80 35.00 34.70 35.45 1,348,442 47,200,077 35.003 4.587 4.561 4.587 4.548 4.646 10,288,776 4.5875 -0.57%
2012-05-09 0 35.20 35.10 35.25 34.70 36.15 2,954,377 103,957,215 35.188 4.613 4.600 4.620 4.548 4.738 22,542,256 4.6117 -2.49%
2012-05-08 0 36.10 36.00 36.05 35.80 36.80 2,246,782 81,045,478 36.072 4.731 4.718 4.725 4.692 4.823 17,143,220 4.7276 0.84%
2012-05-07 0 35.80 35.85 35.95 35.50 36.30 3,603,384 129,218,749 35.860 4.692 4.698 4.712 4.653 4.757 27,494,258 4.6998 -1.78%
2012-05-04 0 36.45 36.40 36.45 36.00 36.70 1,989,858 72,325,728 36.347 4.777 4.771 4.777 4.718 4.810 15,182,858 4.7636 0.00%
2012-05-03 0 36.45 36.40 36.45 36.00 37.30 2,452,606 90,334,934 36.832 4.777 4.771 4.777 4.718 4.889 18,713,682 4.8272 0.14%
2012-05-02 0 36.40 36.40 36.45 36.30 37.30 2,466,603 90,591,633 36.727 4.771 4.771 4.777 4.757 4.889 18,820,481 4.8135 -0.41%
2012-04-30 0 36.55 36.40 36.45 35.90 36.60 1,872,566 67,890,647 36.255 4.790 4.771 4.777 4.705 4.797 14,287,906 4.7516 1.81%
2012-04-27 0 35.90 35.90 35.95 35.55 36.60 5,053,647 180,852,621 35.787 4.705 4.705 4.712 4.659 4.797 38,559,941 4.6902 -0.42%
2012-04-26 0 36.05 36.00 36.05 35.50 36.60 3,876,539 139,362,264 35.950 4.725 4.718 4.725 4.653 4.797 29,578,464 4.7116 -0.96%
2012-04-25 0 36.40 36.35 36.40 36.05 36.70 3,572,098 129,488,098 36.250 4.771 4.764 4.771 4.725 4.810 27,255,542 4.7509 0.97%
2012-04-24 0 36.05 36.00 36.10 35.20 36.20 5,709,050 205,239,679 35.950 4.725 4.718 4.731 4.613 4.744 43,560,745 4.7116 -1.23%
2012-04-23 0 36.50 36.50 36.55 36.30 37.15 3,638,574 133,643,899 36.730 4.784 4.784 4.790 4.757 4.869 27,762,762 4.8138 -1.08%
2012-04-20 0 36.90 36.85 36.90 36.60 37.25 2,090,238 77,260,999 36.963 4.836 4.830 4.836 4.797 4.882 15,948,770 4.8443 -0.14%
2012-04-19 0 36.95 36.90 37.00 36.60 37.30 1,244,478 46,016,488 36.977 4.843 4.836 4.849 4.797 4.889 9,495,518 4.8461 0.14%
2012-04-18 0 36.90 36.85 36.90 36.75 37.25 2,052,243 75,824,735 36.947 4.836 4.830 4.836 4.816 4.882 15,658,864 4.8423 1.37%
2012-04-17 0 36.40 36.40 36.45 36.25 37.00 3,498,643 127,727,467 36.508 4.771 4.771 4.777 4.751 4.849 26,695,071 4.7847 -0.41%
2012-04-16 0 36.55 36.50 36.60 36.20 37.35 2,196,442 80,428,314 36.618 4.790 4.784 4.797 4.744 4.895 16,759,119 4.7991 -3.05%
2012-04-13 0 37.70 37.75 37.80 36.80 38.00 3,779,974 142,255,430 37.634 4.941 4.947 4.954 4.823 4.980 28,841,661 4.9323 3.15%
2012-04-12 0 36.55 36.45 36.55 35.95 36.90 2,129,269 77,880,639 36.576 4.790 4.777 4.790 4.712 4.836 16,246,581 4.7937 1.67%
2012-04-11 0 35.95 35.75 35.85 35.65 36.65 5,604,661 202,265,845 36.089 4.712 4.685 4.698 4.672 4.803 42,764,245 4.7298 -2.31%
2012-04-10 0 36.80 36.80 36.90 36.55 37.90 3,884,040 143,553,980 36.960 4.823 4.823 4.836 4.790 4.967 29,635,697 4.8440 -3.66%
2012-04-05 0 38.20 38.15 38.20 36.55 38.25 3,137,656 118,270,849 37.694 5.006 5.000 5.006 4.790 5.013 23,940,697 4.9402 1.60%
2012-04-03 0 37.60 37.50 37.55 36.50 37.65 2,914,356 108,019,536 37.065 4.928 4.915 4.921 4.784 4.934 22,236,891 4.8577 3.44%
2012-04-02 0 36.35 36.30 36.45 35.80 37.20 3,484,417 126,629,976 36.342 4.764 4.757 4.777 4.692 4.875 26,586,525 4.7629 0.28%
2012-03-30 0 36.25 36.00 36.10 35.80 36.45 2,878,825 104,069,270 36.150 4.751 4.718 4.731 4.692 4.777 21,965,785 4.7378 0.83%
2012-03-29 0 35.95 35.80 35.95 35.60 36.25 3,395,445 122,231,702 35.999 4.712 4.692 4.712 4.666 4.751 25,907,658 4.7180 -1.10%
2012-03-28 0 36.35 36.35 36.40 36.00 37.80 2,234,284 81,806,835 36.614 4.764 4.764 4.771 4.718 4.954 17,047,859 4.7987 -3.20%
2012-03-27 0 37.55 37.50 37.60 37.00 37.90 1,970,084 73,931,754 37.527 4.921 4.915 4.928 4.849 4.967 15,031,980 4.9183 3.44%
2012-03-26 0 36.30 36.25 36.30 36.00 37.00 1,316,955 47,765,076 36.269 4.757 4.751 4.757 4.718 4.849 10,048,527 4.7534 0.14%
2012-03-23 0 36.25 36.20 36.35 36.20 37.00 2,281,387 83,346,420 36.533 4.751 4.744 4.764 4.744 4.849 17,407,260 4.7880 -1.09%
2012-03-22 0 36.65 36.65 36.70 36.55 37.90 2,123,091 78,558,660 37.002 4.803 4.803 4.810 4.790 4.967 16,199,442 4.8495 -1.48%
2012-03-21 0 37.20 37.15 37.25 36.80 38.10 4,179,058 156,464,902 37.440 4.875 4.869 4.882 4.823 4.993 31,886,721 4.9069 0.81%
2012-03-20 0 36.90 36.85 36.90 36.40 37.60 2,442,497 90,167,599 36.916 4.836 4.830 4.836 4.771 4.928 18,636,549 4.8382 -1.60%
2012-03-19 0 37.50 37.40 37.50 37.45 38.70 1,790,571 67,996,347 37.975 4.915 4.902 4.915 4.908 5.072 13,662,274 4.9769 -1.70%
2012-03-16 0 38.15 38.10 38.15 38.00 38.75 1,986,683 75,969,881 38.240 5.000 4.993 5.000 4.980 5.079 15,158,633 5.0117 -0.39%
2012-03-15 0 38.30 38.25 38.35 38.10 39.70 1,940,616 74,814,892 38.552 5.020 5.013 5.026 4.993 5.203 14,807,136 5.0526 -1.16%
2012-03-14 0 38.75 38.75 38.80 38.65 40.50 2,988,150 117,635,462 39.367 5.079 5.079 5.085 5.065 5.308 22,799,948 5.1595 -2.02%
2012-03-13 0 39.55 39.50 39.60 38.70 39.95 2,914,530 114,134,607 39.161 5.183 5.177 5.190 5.072 5.236 22,238,218 5.1324 0.25%
2012-03-12 0 39.45 39.45 39.50 39.10 40.05 2,840,936 111,948,006 39.405 5.170 5.170 5.177 5.124 5.249 21,676,687 5.1644 -1.00%
2012-03-09 0 39.85 39.80 39.95 39.05 39.95 2,266,341 89,730,079 39.592 5.223 5.216 5.236 5.118 5.236 17,292,457 5.1890 2.57%
2012-03-08 0 38.85 38.85 38.90 38.25 39.40 5,102,488 198,330,328 38.869 5.092 5.092 5.098 5.013 5.164 38,932,604 5.0942 2.91%
2012-03-07 0 37.75 37.75 37.80 37.60 39.35 12,322,162 469,677,437 38.116 4.947 4.947 4.954 4.928 5.157 94,019,594 4.9955 -3.33%
2012-03-06 0 39.05 39.00 39.10 38.95 41.10 7,019,756 279,112,312 39.761 5.118 5.111 5.124 5.105 5.387 53,561,592 5.2111 -5.10%
2012-03-05 0 41.15 41.15 41.20 41.05 42.90 3,126,550 130,048,762 41.595 5.393 5.393 5.400 5.380 5.622 23,855,957 5.4514 -3.18%
2012-03-02 0 42.50 42.20 42.55 41.85 42.60 3,754,965 158,707,091 42.266 5.570 5.531 5.577 5.485 5.583 28,650,839 5.5394 1.07%
2012-03-01 0 42.05 41.90 42.00 41.85 43.20 3,160,083 133,059,905 42.106 5.511 5.491 5.504 5.485 5.662 24,111,817 5.5185 -1.75%
2012-02-29 0 42.80 42.80 42.85 42.30 44.00 5,414,476 231,636,261 42.781 5.609 5.609 5.616 5.544 5.767 41,313,110 5.6068 -1.61%
2012-02-28 0 43.50 43.35 43.40 43.00 45.50 4,989,003 217,797,590 43.656 5.701 5.681 5.688 5.636 5.963 38,066,699 5.7215 -4.08%
2012-02-27 0 45.35 45.10 45.35 44.25 45.75 1,841,883 82,862,362 44.988 5.944 5.911 5.944 5.799 5.996 14,053,791 5.8961 1.23%
2012-02-24 0 44.80 44.70 45.00 43.20 45.70 1,586,560 70,422,300 44.387 5.871 5.858 5.898 5.662 5.989 12,105,646 5.8173 0.67%
2012-02-23 0 44.50 44.50 44.65 44.30 46.00 1,823,286 81,428,953 44.661 5.832 5.832 5.852 5.806 6.029 13,911,894 5.8532 -2.63%
2012-02-22 0 45.70 45.45 45.70 44.20 46.00 1,726,147 78,122,742 45.258 5.989 5.957 5.989 5.793 6.029 13,170,711 5.9316 2.01%
2012-02-21 0 44.80 44.75 44.85 44.20 45.30 1,814,641 81,062,774 44.672 5.871 5.865 5.878 5.793 5.937 13,845,931 5.8546 -1.21%
2012-02-20 0 45.35 45.25 45.35 44.80 46.00 3,786,548 172,423,788 45.536 5.944 5.930 5.944 5.871 6.029 28,891,822 5.9679 1.91%
2012-02-17 0 44.50 44.35 44.50 43.25 44.60 3,650,689 161,571,025 44.258 5.832 5.812 5.832 5.668 5.845 27,855,201 5.8004 3.13%
2012-02-16 0 43.15 42.75 43.15 41.70 43.20 3,024,021 129,168,144 42.714 5.655 5.603 5.655 5.465 5.662 23,073,648 5.5981 1.53%
2012-02-15 0 42.50 42.40 42.55 40.50 42.60 2,635,171 110,893,028 42.082 5.570 5.557 5.577 5.308 5.583 20,106,675 5.5152 3.03%
2012-02-14 0 41.25 41.10 41.30 40.85 42.55 1,568,906 65,105,886 41.498 5.406 5.387 5.413 5.354 5.577 11,970,943 5.4387 -1.67%
2012-02-13 0 41.95 41.90 41.95 41.60 42.85 1,735,707 73,038,512 42.080 5.498 5.491 5.498 5.452 5.616 13,243,655 5.5150 -1.06%
2012-02-10 0 42.40 42.40 42.45 42.10 43.90 1,661,864 70,881,230 42.652 5.557 5.557 5.563 5.518 5.754 12,680,224 5.5899 -2.53%
2012-02-09 0 43.50 43.45 43.50 43.25 44.50 2,591,598 113,037,843 43.617 5.701 5.695 5.701 5.668 5.832 19,774,208 5.7164 -1.58%
2012-02-08 0 44.20 44.10 44.20 42.75 44.20 2,802,429 122,687,142 43.779 5.793 5.780 5.793 5.603 5.793 21,382,874 5.7376 1.49%
2012-02-07 0 43.55 43.45 43.65 42.55 44.50 2,525,543 109,001,656 43.160 5.708 5.695 5.721 5.577 5.832 19,270,200 5.6565 1.28%
2012-02-06 0 43.00 42.60 42.65 42.10 44.80 2,659,848 114,497,314 43.047 5.636 5.583 5.590 5.518 5.871 20,294,964 5.6417 1.06%
2012-02-03 0 42.55 42.35 42.40 41.75 43.15 2,349,863 100,041,336 42.573 5.577 5.550 5.557 5.472 5.655 17,929,740 5.5796 1.55%
2012-02-02 0 41.90 41.90 42.00 41.55 42.55 3,803,665 159,537,047 41.943 5.491 5.491 5.504 5.446 5.577 29,022,426 5.4970 1.82%
2012-02-01 0 41.15 40.95 41.20 40.65 42.30 3,278,796 134,978,701 41.167 5.393 5.367 5.400 5.328 5.544 25,017,612 5.3953 -0.96%
2012-01-31 0 41.55 41.30 41.60 40.10 43.00 4,279,929 176,655,107 41.275 5.446 5.413 5.452 5.255 5.636 32,656,379 5.4095 -1.07%
2012-01-30 0 42.00 41.95 42.00 41.85 43.80 3,373,252 143,217,268 42.457 5.504 5.498 5.504 5.485 5.740 25,738,323 5.5644 -4.11%
2012-01-27 0 43.80 43.55 43.75 42.95 44.45 5,290,216 231,606,201 43.780 5.740 5.708 5.734 5.629 5.826 40,364,991 5.7378 2.70%
2012-01-26 0 42.65 42.65 42.70 40.60 42.95 6,934,143 291,976,476 42.107 5.590 5.590 5.596 5.321 5.629 52,908,354 5.5185 6.49%
2012-01-20 0 40.05 40.05 40.10 38.80 40.15 5,543,023 219,868,656 39.666 5.249 5.249 5.255 5.085 5.262 42,293,939 5.1986 3.89%
2012-01-19 0 38.55 38.45 38.70 37.80 38.80 4,709,945 180,358,457 38.293 5.052 5.039 5.072 4.954 5.085 35,937,453 5.0187 1.72%
2012-01-18 0 37.90 37.85 37.95 37.85 39.00 5,596,839 214,808,094 38.380 4.967 4.961 4.974 4.961 5.111 42,704,562 5.0301 -1.69%
2012-01-17 0 38.55 38.50 38.55 37.40 39.05 4,349,000 167,603,665 38.538 5.052 5.046 5.052 4.902 5.118 33,183,399 5.0508 1.05%
2012-01-16 0 38.15 38.10 38.15 37.90 39.00 2,745,367 104,616,152 38.106 5.000 4.993 5.000 4.967 5.111 20,947,484 4.9942 -1.93%
2012-01-13 0 38.90 38.55 38.90 38.50 39.30 2,243,611 87,400,045 38.955 5.098 5.052 5.098 5.046 5.151 17,119,025 5.1054 1.17%
2012-01-12 0 38.45 38.40 38.50 38.25 39.65 1,890,011 73,201,633 38.731 5.039 5.033 5.046 5.013 5.197 14,421,014 5.0760 -1.03%
2012-01-11 0 38.85 38.65 38.90 37.80 39.45 2,896,820 112,581,460 38.864 5.092 5.065 5.098 4.954 5.170 22,103,089 5.0935 0.91%
2012-01-10 0 38.50 38.45 38.50 37.00 39.15 2,725,946 105,016,005 38.525 5.046 5.039 5.046 4.849 5.131 20,799,299 5.0490 4.05%
2012-01-09 0 37.00 37.00 37.20 34.80 37.20 3,076,097 110,467,065 35.911 4.849 4.849 4.875 4.561 4.875 23,470,994 4.7065 2.49%
2012-01-06 0 36.10 36.00 36.10 35.80 37.15 2,683,003 97,028,013 36.164 4.731 4.718 4.731 4.692 4.869 20,471,639 4.7396 -3.73%
2012-01-05 0 37.50 37.45 37.60 37.30 38.70 1,803,646 67,867,286 37.628 4.915 4.908 4.928 4.889 5.072 13,762,038 4.9315 -1.32%
2012-01-04 0 38.00 37.90 38.00 37.80 39.50 2,196,440 84,120,902 38.299 4.980 4.967 4.980 4.954 5.177 16,759,104 5.0194 -1.94%
2012-01-03 0 38.75 38.70 38.75 38.45 39.45 2,013,030 78,117,134 38.806 5.079 5.072 5.079 5.039 5.170 15,359,664 5.0859 1.44%
2011-12-30 0 38.20 38.10 38.20 37.60 38.55 985,839 37,221,032 37.756 5.006 4.993 5.006 4.928 5.052 7,522,071 4.9482 1.46%
2011-12-29 0 37.65 37.60 37.70 37.50 38.05 2,125,033 80,034,288 37.663 4.934 4.928 4.941 4.915 4.987 16,214,260 4.9360 -1.44%
2011-12-28 0 38.20 38.20 38.35 37.55 38.50 2,079,843 79,486,058 38.217 5.006 5.006 5.026 4.921 5.046 15,869,455 5.0087 -1.42%
2011-12-23 0 38.75 38.70 38.75 38.05 39.75 3,025,221 116,350,222 38.460 5.079 5.072 5.079 4.987 5.210 23,082,804 5.0406 -1.15%
2011-12-22 0 39.20 38.90 39.20 38.50 39.50 2,880,529 112,142,781 38.931 5.138 5.098 5.138 5.046 5.177 21,978,786 5.1023 -0.76%
2011-12-21 0 39.50 39.30 39.45 38.25 39.50 4,567,471 177,702,883 38.906 5.177 5.151 5.170 5.013 5.177 34,850,359 5.0990 3.13%
2011-12-20 0 38.30 37.95 38.30 37.45 38.70 3,552,010 136,008,524 38.291 5.020 4.974 5.020 4.908 5.072 27,102,268 5.0183 1.32%
2011-12-19 0 37.80 37.80 37.85 36.10 38.50 3,869,603 143,754,580 37.150 4.954 4.954 4.961 4.731 5.046 29,525,541 4.8688 1.61%
2011-12-16 0 37.20 37.00 37.35 35.30 37.50 4,103,383 148,856,544 36.277 4.875 4.849 4.895 4.626 4.915 31,309,311 4.7544 3.91%
2011-12-15 0 35.80 35.50 35.90 35.05 36.45 3,837,055 136,685,116 35.622 4.692 4.653 4.705 4.594 4.777 29,277,196 4.6687 -1.10%
2011-12-14 0 36.20 36.20 36.30 35.45 36.90 2,874,263 104,077,500 36.210 4.744 4.744 4.757 4.646 4.836 21,930,976 4.7457 -0.82%
2011-12-13 0 36.50 36.45 36.50 35.65 37.20 2,211,145 80,864,603 36.571 4.784 4.777 4.784 4.672 4.875 16,871,305 4.7930 -3.44%
2011-12-12 0 37.80 37.55 37.80 37.40 38.80 1,225,607 46,736,858 38.134 4.954 4.921 4.954 4.902 5.085 9,351,530 4.9978 0.67%
2011-12-09 0 37.55 37.55 37.70 37.00 37.85 1,693,564 63,456,021 37.469 4.921 4.921 4.941 4.849 4.961 12,922,099 4.9107 -2.09%
2011-12-08 0 38.35 38.20 38.40 36.50 38.75 2,155,288 80,820,225 37.499 5.026 5.006 5.033 4.784 5.079 16,445,109 4.9145 -0.78%
2011-12-07 0 38.65 38.40 38.70 37.20 39.00 2,010,856 76,892,670 38.239 5.065 5.033 5.072 4.875 5.111 15,343,076 5.0116 4.04%
2011-12-06 0 37.15 37.15 37.20 37.00 38.65 1,896,582 71,186,830 37.534 4.869 4.869 4.875 4.849 5.065 14,471,151 4.9192 -4.13%
2011-12-05 0 38.75 38.60 38.75 38.00 39.05 1,187,777 45,658,377 38.440 5.079 5.059 5.079 4.980 5.118 9,062,883 5.0380 0.13%
2011-12-02 0 38.70 38.60 38.65 38.00 39.45 2,323,123 90,355,367 38.894 5.072 5.059 5.065 4.980 5.170 17,725,711 5.0974 1.57%
2011-12-01 0 38.10 38.05 38.10 36.50 39.20 3,761,762 144,612,132 38.443 4.993 4.987 4.993 4.784 5.138 28,702,701 5.0383 9.33%
2011-11-30 0 34.85 34.70 35.00 34.30 35.80 2,252,581 78,942,958 35.046 4.567 4.548 4.587 4.495 4.692 17,187,467 4.5931 -2.11%
2011-11-29 0 35.60 35.50 35.60 35.10 36.20 2,388,529 85,062,886 35.613 4.666 4.653 4.666 4.600 4.744 18,224,767 4.6674 2.45%
2011-11-28 0 34.75 34.65 34.90 34.20 35.45 2,237,354 78,571,992 35.118 4.554 4.541 4.574 4.482 4.646 17,071,283 4.6026 2.81%
2011-11-25 0 33.80 33.80 33.85 33.75 34.50 2,583,985 87,740,896 33.956 4.430 4.430 4.436 4.423 4.522 19,716,120 4.4502 -3.15%
2011-11-24 0 34.90 34.85 34.95 34.00 35.50 1,940,568 67,462,233 34.764 4.574 4.567 4.581 4.456 4.653 14,806,770 4.5562 0.14%
2011-11-23 0 34.85 34.85 34.90 34.50 35.70 2,366,616 82,690,999 34.941 4.567 4.567 4.574 4.522 4.679 18,057,568 4.5793 -2.11%
2011-11-22 0 35.60 35.65 35.70 34.90 36.10 4,337,154 153,609,478 35.417 4.666 4.672 4.679 4.574 4.731 33,093,012 4.6417 -1.25%
2011-11-21 0 36.05 36.05 36.10 35.80 36.95 2,448,381 88,280,470 36.057 4.725 4.725 4.731 4.692 4.843 18,681,445 4.7256 -3.09%
2011-11-18 0 37.20 37.20 37.25 37.15 38.50 1,524,453 57,019,879 37.404 4.875 4.875 4.882 4.869 5.046 11,631,762 4.9021 -2.49%
2011-11-17 0 38.15 38.10 38.15 38.00 38.80 2,719,551 103,930,828 38.216 5.000 4.993 5.000 4.980 5.085 20,750,505 5.0086 -2.55%
2011-11-16 0 39.15 39.00 39.15 38.40 40.95 2,507,166 97,779,462 39.000 5.131 5.111 5.131 5.033 5.367 19,129,981 5.1113 -2.00%
2011-11-15 0 39.95 39.85 40.05 39.10 40.15 2,044,038 81,632,989 39.937 5.236 5.223 5.249 5.124 5.262 15,596,258 5.2341 -1.36%
2011-11-14 0 40.50 40.35 40.50 39.90 40.80 2,714,514 109,772,629 40.439 5.308 5.288 5.308 5.229 5.347 20,712,072 5.2999 3.85%
2011-11-11 0 39.00 38.75 39.15 38.65 39.55 1,814,956 70,787,504 39.002 5.111 5.079 5.131 5.065 5.183 13,848,335 5.1116 1.17%
2011-11-10 0 38.55 38.55 38.75 38.50 40.60 4,169,646 163,889,286 39.305 5.052 5.052 5.079 5.046 5.321 31,814,906 5.1513 -7.44%
2011-11-09 0 41.65 41.50 41.65 41.35 42.90 3,638,193 152,542,896 41.928 5.459 5.439 5.459 5.419 5.622 27,759,855 5.4951 1.83%
2011-11-08 0 40.90 40.90 41.15 40.45 43.70 2,856,056 118,316,225 41.426 5.360 5.360 5.393 5.301 5.727 21,792,054 5.4293 -3.54%
2011-11-07 0 42.40 42.45 42.60 41.00 42.95 2,505,074 105,922,488 42.283 5.557 5.563 5.583 5.373 5.629 19,114,019 5.5416 -1.40%
2011-11-04 0 43.00 42.70 43.00 42.25 44.00 4,620,080 199,129,714 43.101 5.636 5.596 5.636 5.537 5.767 35,251,772 5.6488 0.12%
2011-11-03 0 42.95 42.65 42.70 40.05 44.20 11,819,767 508,239,539 42.999 5.629 5.590 5.596 5.249 5.793 90,186,259 5.6354 5.01%
2011-11-02 0 40.90 40.80 40.95 37.80 41.10 4,817,738 191,876,200 39.827 5.360 5.347 5.367 4.954 5.387 36,759,927 5.2197 6.23%
2011-11-01 0 38.50 38.60 38.70 38.00 39.75 4,069,638 158,924,368 39.051 5.046 5.059 5.072 4.980 5.210 31,051,833 5.1180 -3.14%
2011-10-31 0 39.75 39.65 39.85 38.55 42.00 4,714,636 188,464,015 39.974 5.210 5.197 5.223 5.052 5.504 35,973,246 5.2390 -5.36%
2011-10-28 0 42.00 41.85 42.25 40.90 44.00 7,806,860 333,186,417 42.679 5.504 5.485 5.537 5.360 5.767 59,567,291 5.5934 1.57%
2011-10-27 0 41.35 41.05 41.35 38.00 41.50 10,141,656 409,669,561 40.395 5.419 5.380 5.419 4.980 5.439 77,382,068 5.2941 9.39%
2011-10-26 0 37.80 37.55 37.75 35.40 37.80 5,347,191 197,450,661 36.926 4.954 4.921 4.947 4.640 4.954 40,799,717 4.8395 3.56%
2011-10-25 0 36.50 36.35 36.40 35.25 36.55 2,735,151 99,348,541 36.323 4.784 4.764 4.771 4.620 4.790 20,869,535 4.7605 2.67%
2011-10-24 0 35.55 35.45 35.50 34.90 35.65 3,167,355 112,108,359 35.395 4.659 4.646 4.653 4.574 4.672 24,167,304 4.6388 6.28%
2011-10-21 0 33.45 33.15 33.50 32.65 34.20 1,892,862 63,362,510 33.474 4.384 4.345 4.390 4.279 4.482 14,442,767 4.3871 1.36%
2011-10-20 0 33.00 32.80 33.05 32.40 33.50 2,750,549 89,978,763 32.713 4.325 4.299 4.332 4.246 4.390 20,987,023 4.2874 -2.08%
2011-10-19 0 33.70 33.60 33.65 33.55 34.50 1,453,362 49,209,839 33.859 4.417 4.404 4.410 4.397 4.522 11,089,329 4.4376 2.59%
2011-10-18 0 32.85 32.80 32.85 32.75 35.50 3,307,550 111,335,696 33.661 4.305 4.299 4.305 4.292 4.653 25,237,009 4.4116 -9.00%
2011-10-17 0 36.10 36.05 36.50 35.65 37.05 3,076,406 111,607,129 36.278 4.731 4.725 4.784 4.672 4.856 23,473,352 4.7546 -1.23%
2011-10-14 0 36.55 36.50 36.60 36.10 37.40 3,970,771 145,226,970 36.574 4.790 4.784 4.797 4.731 4.902 30,297,465 4.7934 -2.27%
2011-10-13 0 37.40 37.20 37.30 35.40 37.40 7,447,626 270,207,588 36.281 4.902 4.875 4.889 4.640 4.902 56,826,292 4.7550 5.35%
2011-10-12 0 35.50 35.40 35.60 34.15 35.75 3,366,514 119,049,791 35.363 4.653 4.640 4.666 4.476 4.685 25,686,911 4.6346 1.00%
2011-10-11 0 35.15 35.05 35.20 34.60 35.80 6,781,200 239,191,845 35.273 4.607 4.594 4.613 4.535 4.692 51,741,380 4.6228 1.01%
2011-10-10 0 34.80 34.70 34.80 34.60 36.00 5,992,757 208,885,257 34.856 4.561 4.548 4.561 4.535 4.718 45,725,464 4.5682 -0.71%
2011-10-07 0 35.05 35.05 35.10 34.25 35.30 4,550,637 158,153,968 34.754 4.594 4.594 4.600 4.489 4.626 34,721,913 4.5549 2.94%
2011-10-06 0 34.05 34.00 34.15 32.55 34.20 3,835,226 128,875,488 33.603 4.463 4.456 4.476 4.266 4.482 29,263,241 4.4040 8.61%
2011-10-04 0 31.35 31.35 31.40 30.60 33.40 5,624,601 179,984,256 31.999 4.109 4.109 4.115 4.010 4.377 42,916,389 4.1938 -5.00%
2011-10-03 0 33.00 32.85 33.05 32.10 36.00 6,532,453 214,852,558 32.890 4.325 4.305 4.332 4.207 4.718 49,843,410 4.3106 -7.95%
2011-09-30 0 35.85 35.55 35.95 35.45 39.60 6,352,203 230,705,210 36.319 4.698 4.659 4.712 4.646 5.190 48,468,081 4.7599 -5.03%
2011-09-28 0 37.75 37.60 37.90 35.00 38.10 4,726,650 173,342,856 36.674 4.947 4.928 4.967 4.587 4.993 36,064,914 4.8064 6.34%
2011-09-27 0 35.50 35.45 35.50 35.35 36.50 4,873,777 175,118,587 35.931 4.653 4.646 4.653 4.633 4.784 37,187,511 4.7091 1.72%
2011-09-26 0 34.90 34.65 34.85 33.80 36.45 4,367,227 151,804,620 34.760 4.574 4.541 4.567 4.430 4.777 33,322,473 4.5556 -1.41%
2011-09-23 0 35.40 35.30 35.55 33.90 36.00 5,551,122 191,787,371 34.549 4.640 4.626 4.659 4.443 4.718 42,355,736 4.5280 2.02%
2011-09-22 0 34.70 34.65 34.70 34.55 35.75 2,574,754 90,039,481 34.970 4.548 4.541 4.548 4.528 4.685 19,645,686 4.5832 -4.67%
2011-09-21 0 36.40 36.25 36.50 34.75 37.10 4,121,318 148,637,809 36.066 4.771 4.751 4.784 4.554 4.862 31,446,157 4.7267 3.26%
2011-09-20 0 35.25 35.20 35.50 34.85 36.05 3,205,776 112,996,667 35.248 4.620 4.613 4.653 4.567 4.725 24,460,461 4.6196 -0.14%
2011-09-19 0 35.30 35.25 35.30 35.00 36.30 2,424,570 85,764,052 35.373 4.626 4.620 4.626 4.587 4.757 18,499,764 4.6360 -4.34%
2011-09-16 0 36.90 37.00 37.05 36.20 37.50 2,353,022 87,255,455 37.082 4.836 4.849 4.856 4.744 4.915 17,953,844 4.8600 2.93%
2011-09-15 0 35.85 35.55 36.00 35.55 37.40 3,302,567 119,827,832 36.283 4.698 4.659 4.718 4.659 4.902 25,198,988 4.7553 -0.69%
2011-09-14 0 36.10 36.00 36.20 35.15 39.50 5,620,744 204,608,911 36.402 4.731 4.718 4.744 4.607 5.177 42,886,960 4.7709 -2.96%
2011-09-12 0 37.20 37.15 37.20 36.90 38.80 3,201,346 120,007,706 37.487 4.875 4.869 4.875 4.836 5.085 24,426,659 4.9130 -8.15%
2011-09-09 0 40.50 40.45 40.55 40.30 41.45 3,015,580 122,524,854 40.631 5.308 5.301 5.314 5.282 5.432 23,009,242 5.3250 0.00%
2011-09-08 0 40.50 40.35 40.55 40.20 41.45 2,391,245 97,381,841 40.724 5.308 5.288 5.314 5.269 5.432 18,245,490 5.3373 -0.37%
2011-09-07 0 40.65 40.55 40.65 39.05 40.70 4,534,942 182,099,007 40.155 5.328 5.314 5.328 5.118 5.334 34,602,159 5.2626 4.50%
2011-09-06 0 38.90 38.65 38.70 37.45 39.00 3,260,000 124,891,025 38.310 5.098 5.065 5.072 4.908 5.111 24,874,196 5.0209 1.70%
2011-09-05 0 38.25 38.20 38.40 38.10 38.75 4,930,347 190,715,272 38.682 5.013 5.006 5.033 4.993 5.079 37,619,147 5.0696 -3.29%
2011-09-02 0 39.55 39.70 39.75 37.80 40.00 11,515,273 450,659,687 39.136 5.183 5.203 5.210 4.954 5.242 87,862,933 5.1291 0.25%
2011-09-01 0 39.45 39.30 39.45 38.80 41.35 6,727,620 269,250,767 40.022 5.170 5.151 5.170 5.085 5.419 51,332,558 5.2452 1.68%
2011-08-31 0 38.80 38.50 38.80 37.50 38.85 4,266,600 164,300,399 38.509 5.085 5.046 5.085 4.915 5.092 32,554,677 5.0469 4.86%
2011-08-30 0 37.00 36.95 37.00 35.30 38.90 6,499,090 241,455,892 37.152 4.849 4.843 4.849 4.626 5.098 49,588,847 4.8692 5.71%
2011-08-29 0 35.00 34.95 35.00 34.50 36.05 3,640,000 128,777,032 35.378 4.587 4.581 4.587 4.522 4.725 27,773,642 4.6367 3.55%
2011-08-26 0 33.80 33.80 33.85 33.65 34.75 1,363,353 46,504,896 34.111 4.430 4.430 4.436 4.410 4.554 10,402,549 4.4705 -0.88%
2011-08-25 0 34.10 34.30 34.50 34.10 34.85 1,132,160 38,965,138 34.417 4.469 4.495 4.522 4.469 4.567 8,638,518 4.5106 0.89%
2011-08-24 0 33.80 33.65 34.00 33.40 34.80 1,750,633 59,532,642 34.006 4.430 4.410 4.456 4.377 4.561 13,357,543 4.4569 -1.31%
2011-08-23 0 34.25 34.25 34.40 33.15 34.55 3,184,855 108,109,199 33.945 4.489 4.489 4.508 4.345 4.528 24,300,831 4.4488 3.63%
2011-08-22 0 33.05 33.00 33.05 33.00 34.90 4,220,178 141,334,382 33.490 4.332 4.325 4.332 4.325 4.574 32,200,471 4.3892 -4.20%
2011-08-19 0 34.50 34.50 34.55 33.70 35.05 5,652,920 195,539,893 34.591 4.522 4.522 4.528 4.417 4.594 43,132,467 4.5335 -3.90%
2011-08-18 0 35.90 35.85 35.90 35.15 36.75 4,700,000 169,273,253 36.016 4.705 4.698 4.705 4.607 4.816 35,861,571 4.7202 -2.31%
2011-08-17 0 36.75 36.70 36.75 36.55 37.00 1,397,319 51,350,594 36.749 4.816 4.810 4.816 4.790 4.849 10,661,714 4.8164 0.55%
2011-08-16 0 36.55 36.50 36.70 36.50 37.40 1,945,615 71,925,157 36.968 4.790 4.784 4.810 4.784 4.902 14,845,279 4.8450 0.00%
2011-08-15 0 36.55 36.40 36.45 36.00 36.65 4,079,630 148,182,892 36.323 4.790 4.771 4.777 4.718 4.803 31,128,073 4.7604 3.84%
2011-08-12 0 35.20 35.05 35.45 34.55 36.00 4,746,165 167,372,966 35.265 4.613 4.594 4.646 4.528 4.718 36,213,816 4.6218 1.44%
2011-08-11 0 34.70 34.65 34.70 33.50 35.35 3,374,750 117,076,015 34.692 4.548 4.541 4.548 4.390 4.633 25,749,753 4.5467 -3.07%
2011-08-10 0 35.80 35.60 36.00 35.00 36.40 4,271,673 153,425,039 35.917 4.692 4.666 4.718 4.587 4.771 32,593,384 4.7072 2.14%
2011-08-09 0 35.05 35.00 35.10 31.70 37.30 5,913,607 209,893,800 35.493 4.594 4.587 4.600 4.155 4.889 45,121,540 4.6517 -5.27%
2011-08-08 0 37.00 37.00 37.05 36.00 37.05 4,872,273 178,205,032 36.575 4.849 4.849 4.856 4.718 4.856 37,176,035 4.7935 -1.07%
2011-08-05 0 37.40 37.30 37.40 36.80 38.00 8,495,954 316,617,936 37.267 4.902 4.889 4.902 4.823 4.980 64,825,162 4.8842 -4.96%
2011-08-04 0 39.35 39.25 39.40 38.75 40.40 7,903,249 309,733,108 39.191 5.157 5.144 5.164 5.079 5.295 60,302,751 5.1363 -2.60%
2011-08-03 0 40.40 40.35 40.40 39.60 40.60 4,877,744 195,516,788 40.083 5.295 5.288 5.295 5.190 5.321 37,217,780 5.2533 -3.00%
2011-08-02 0 41.65 41.60 41.65 40.95 42.95 3,890,462 160,925,917 41.364 5.459 5.452 5.459 5.367 5.629 29,684,698 5.4212 -3.03%
2011-08-01 0 42.95 42.90 42.95 42.50 43.20 2,622,877 112,097,883 42.739 5.629 5.622 5.629 5.570 5.662 20,012,870 5.6013 1.30%
2011-07-29 0 42.40 42.20 42.50 41.70 43.35 2,069,187 87,554,274 42.313 5.557 5.531 5.570 5.465 5.681 15,788,148 5.5456 -2.30%
2011-07-28 0 43.40 43.30 43.35 42.20 43.45 1,504,516 64,756,190 43.041 5.688 5.675 5.681 5.531 5.695 11,479,640 5.6410 0.58%
2011-07-27 0 43.15 43.10 43.25 42.90 43.70 1,910,330 82,335,711 43.100 5.655 5.649 5.668 5.622 5.727 14,576,050 5.6487 -0.92%
2011-07-26 0 43.55 43.35 43.60 42.30 43.65 1,874,568 80,819,172 43.113 5.708 5.681 5.714 5.544 5.721 14,303,182 5.6504 2.35%
2011-07-25 0 42.55 42.50 42.55 42.10 43.30 2,025,088 86,277,128 42.604 5.577 5.570 5.577 5.518 5.675 15,451,668 5.5837 -1.96%
2011-07-22 0 43.40 43.30 43.40 43.05 43.95 2,821,150 122,528,399 43.432 5.688 5.675 5.688 5.642 5.760 21,525,717 5.6922 2.24%
2011-07-21 0 42.45 42.45 42.50 41.30 42.65 3,323,287 139,436,495 41.957 5.563 5.563 5.570 5.413 5.590 25,357,084 5.4989 1.80%
2011-07-20 0 41.70 41.55 41.75 41.05 41.90 3,703,077 153,281,537 41.393 5.465 5.446 5.472 5.380 5.491 28,254,928 5.4249 1.83%
2011-07-19 0 40.95 40.90 40.95 40.50 42.00 6,667,155 272,388,901 40.855 5.367 5.360 5.367 5.308 5.504 50,871,203 5.3545 -3.31%
2011-07-18 0 42.35 42.30 42.35 42.20 43.60 4,078,846 173,631,681 42.569 5.550 5.544 5.550 5.531 5.714 31,122,091 5.5790 -2.98%
2011-07-15 0 43.65 43.60 43.65 43.50 44.45 1,137,109 49,773,692 43.772 5.721 5.714 5.721 5.701 5.826 8,676,280 5.7368 -0.68%
2011-07-14 0 43.95 43.90 43.95 43.70 44.80 1,640,276 72,168,642 43.998 5.760 5.754 5.760 5.727 5.871 12,515,505 5.7663 0.23%
2011-07-13 0 43.85 43.80 43.85 43.80 45.20 2,857,142 125,794,718 44.028 5.747 5.740 5.747 5.740 5.924 21,800,341 5.7703 -0.68%
2011-07-12 0 44.15 44.20 44.25 43.90 45.80 8,385,840 371,794,383 44.336 5.786 5.793 5.799 5.754 6.003 63,984,979 5.8107 -3.18%
2011-07-11 0 45.60 45.60 46.00 45.30 46.10 6,197,961 282,902,106 45.644 5.976 5.976 6.029 5.937 6.042 47,291,196 5.9821 -1.94%
2011-07-08 0 46.50 46.50 46.55 46.50 48.20 2,084,404 97,662,216 46.854 6.094 6.094 6.101 6.094 6.317 15,904,256 6.1406 -2.52%
2011-07-07 0 47.70 47.60 47.75 47.60 48.50 1,093,470 52,481,264 47.995 6.252 6.238 6.258 6.238 6.356 8,343,309 6.2902 -0.21%
2011-07-06 0 47.80 47.70 47.75 47.70 48.95 2,211,324 106,133,697 47.996 6.265 6.252 6.258 6.252 6.415 16,872,671 6.2903 -1.85%
2011-07-05 0 48.70 48.40 48.80 47.75 49.00 4,155,749 202,231,114 48.663 6.383 6.343 6.396 6.258 6.422 31,708,870 6.3777 2.20%
2011-07-04 0 47.65 47.60 47.70 46.70 47.75 6,165,655 291,381,983 47.259 6.245 6.238 6.252 6.120 6.258 47,044,697 6.1937 4.96%
2011-06-30 0 45.40 45.20 45.45 44.95 45.60 1,313,316 59,599,514 45.381 5.950 5.924 5.957 5.891 5.976 10,020,761 5.9476 1.11%
2011-06-29 0 44.90 44.70 44.90 44.05 45.70 2,466,103 110,063,889 44.631 5.885 5.858 5.885 5.773 5.989 18,816,666 5.8493 0.00%
2011-06-28 0 44.90 44.80 45.00 44.60 46.80 2,653,870 120,123,091 45.263 5.885 5.871 5.898 5.845 6.134 20,249,351 5.9322 -1.97%
2011-06-27 0 45.80 45.60 46.00 43.70 46.30 4,580,414 209,902,396 45.826 6.003 5.976 6.029 5.727 6.068 34,949,116 6.0059 2.00%
2011-06-24 0 44.90 44.80 44.85 42.85 45.50 6,127,193 273,168,973 44.583 5.885 5.871 5.878 5.616 5.963 46,751,227 5.8430 5.40%
2011-06-23 0 42.60 42.50 42.65 41.55 43.10 3,559,304 151,632,035 42.602 5.583 5.570 5.590 5.446 5.649 27,157,922 5.5833 2.53%
2011-06-22 0 41.55 41.40 41.55 41.00 42.40 3,137,858 130,797,513 41.684 5.446 5.426 5.446 5.373 5.557 23,942,238 5.4630 2.47%
2011-06-21 0 40.55 40.50 40.55 39.60 40.85 1,977,643 79,709,935 40.306 5.314 5.308 5.314 5.190 5.354 15,089,656 5.2824 2.53%
2011-06-20 0 39.55 39.50 39.55 39.50 42.45 3,232,965 130,017,931 40.216 5.183 5.177 5.183 5.177 5.563 24,667,916 5.2707 -4.47%
2011-06-17 0 41.40 41.35 41.50 41.10 42.60 5,801,251 242,402,536 41.785 5.426 5.419 5.439 5.387 5.583 44,264,250 5.4763 -0.36%
2011-06-16 0 41.55 41.40 41.50 41.50 42.60 3,412,600 143,145,155 41.946 5.446 5.426 5.439 5.439 5.583 26,038,553 5.4974 -2.58%
2011-06-15 0 42.65 42.60 42.65 42.55 43.45 4,355,848 185,735,245 42.640 5.590 5.583 5.590 5.577 5.695 33,235,650 5.5884 1.55%
2011-06-14 0 42.00 42.00 42.10 40.80 43.00 7,359,870 309,670,885 42.076 5.504 5.504 5.518 5.347 5.636 56,156,703 5.5144 0.84%
2011-06-13 0 41.65 41.60 41.65 40.30 42.20 5,577,444 232,348,547 41.659 5.459 5.452 5.459 5.282 5.531 42,556,576 5.4598 -1.54%
2011-06-10 0 42.30 42.15 42.30 41.80 43.00 11,470,405 478,339,178 41.702 5.544 5.524 5.544 5.478 5.636 87,520,584 5.4654 2.30%
2011-06-09 0 41.35 41.30 41.40 39.15 41.90 10,988,651 446,242,186 40.609 5.419 5.413 5.426 5.131 5.491 83,844,743 5.3222 4.03%
2011-06-08 0 39.75 39.75 39.90 38.70 40.20 7,655,722 299,519,752 39.124 5.210 5.210 5.229 5.072 5.269 58,414,089 5.1275 -1.12%
2011-06-07 0 40.20 40.10 40.20 40.00 42.30 11,073,977 447,192,747 40.382 5.269 5.255 5.269 5.242 5.544 84,495,791 5.2925 -4.06%
2011-06-03 0 41.90 41.90 41.95 41.70 42.60 4,176,578 175,995,176 42.139 5.491 5.491 5.498 5.465 5.583 31,867,798 5.5227 1.21%
2011-06-02 0 41.40 41.35 41.40 41.30 42.65 8,851,647 371,298,422 41.947 5.426 5.419 5.426 5.413 5.590 67,539,143 5.4975 -4.28%
2011-06-01 0 43.25 43.30 43.35 43.05 45.00 4,726,633 206,867,775 43.766 5.668 5.675 5.681 5.642 5.898 36,064,784 5.7360 -1.93%
2011-05-31 0 44.10 43.95 44.00 42.25 44.70 10,463,500 455,197,582 43.503 5.780 5.760 5.767 5.537 5.858 79,837,777 5.7015 0.46%
2011-05-30 0 43.90 43.85 43.90 43.85 46.95 6,746,277 302,777,363 44.881 5.754 5.747 5.754 5.747 6.153 51,474,914 5.8820 -5.79%
2011-05-27 0 46.60 46.55 46.70 45.80 46.80 2,141,364 99,520,612 46.475 6.107 6.101 6.120 6.003 6.134 16,338,868 6.0910 1.30%
2011-05-26 0 46.00 45.95 46.00 45.90 46.85 1,605,343 74,038,178 46.120 6.029 6.022 6.029 6.016 6.140 12,248,962 6.0444 0.55%
2011-05-25 0 45.75 45.65 45.85 45.45 46.30 5,465,264 249,792,698 45.706 5.996 5.983 6.009 5.957 6.068 41,700,629 5.9901 -1.19%
2011-05-24 0 46.30 46.25 46.30 46.00 47.00 3,005,157 139,234,242 46.332 6.068 6.062 6.068 6.029 6.160 22,929,713 6.0722 -0.11%
2011-05-23 0 46.35 46.35 46.45 46.20 47.85 4,857,450 227,733,830 46.883 6.075 6.075 6.088 6.055 6.271 37,062,934 6.1445 -3.34%
2011-05-20 0 47.95 47.95 48.00 47.75 48.65 1,186,806 56,979,019 48.010 6.284 6.284 6.291 6.258 6.376 9,055,474 6.2922 -0.42%
2011-05-19 0 48.15 48.10 48.20 48.10 49.30 2,505,273 121,840,383 48.634 6.311 6.304 6.317 6.304 6.461 19,115,538 6.3739 -0.41%
2011-05-18 0 48.35 48.30 48.35 48.00 48.40 1,918,202 92,424,795 48.183 6.337 6.330 6.337 6.291 6.343 14,636,114 6.3148 0.73%
2011-05-17 0 48.00 47.90 48.35 47.55 48.50 2,222,779 106,685,721 47.997 6.291 6.278 6.337 6.232 6.356 16,960,074 6.2904 -0.52%
2011-05-16 0 48.25 48.25 48.30 47.80 48.75 2,549,941 122,738,344 48.134 6.324 6.324 6.330 6.265 6.389 19,456,360 6.3084 0.94%
2011-05-13 0 47.80 47.75 47.80 47.00 48.30 7,927,590 377,253,575 47.587 6.265 6.258 6.265 6.160 6.330 60,488,475 6.2368 -0.73%
2011-05-12 0 48.15 48.05 48.20 48.05 49.70 5,112,048 247,226,940 48.362 6.311 6.297 6.317 6.297 6.514 39,005,548 6.3383 -3.51%
2011-05-11 0 49.90 49.90 49.95 49.50 50.95 4,649,551 231,978,893 49.893 6.540 6.540 6.546 6.487 6.677 35,476,639 6.5389 -0.10%
2011-05-09 0 49.95 49.95 50.00 49.35 50.55 2,377,405 118,708,177 49.932 6.546 6.546 6.553 6.468 6.625 18,139,889 6.5440 2.04%
2011-05-06 0 48.95 48.90 48.95 48.50 49.10 6,157,861 301,531,608 48.967 6.415 6.409 6.415 6.356 6.435 46,985,228 6.4176 -0.20%
2011-05-05 0 49.05 49.00 49.05 49.00 50.25 4,433,089 218,207,828 49.223 6.428 6.422 6.428 6.422 6.586 33,825,008 6.4511 -2.00%
2011-05-04 0 50.05 50.00 50.25 49.85 51.30 2,405,595 120,709,318 50.179 6.560 6.553 6.586 6.533 6.723 18,354,982 6.5764 -2.34%
2011-05-03 0 51.25 51.20 51.25 51.15 54.00 2,750,434 143,089,817 52.024 6.717 6.710 6.717 6.704 7.077 20,986,146 6.8183 -3.30%
2011-04-29 0 53.00 52.60 53.05 52.55 53.70 2,951,694 155,808,132 52.786 6.946 6.894 6.953 6.887 7.038 22,521,784 6.9181 -1.30%
2011-04-28 0 53.70 53.35 53.80 53.05 54.60 2,793,440 149,026,156 53.349 7.038 6.992 7.051 6.953 7.156 21,314,287 6.9918 0.28%
2011-04-27 0 53.55 53.35 53.60 52.90 54.85 5,350,046 286,446,399 53.541 7.018 6.992 7.025 6.933 7.189 40,821,501 7.0170 -0.65%
2011-04-26 0 53.90 53.95 54.00 53.30 55.50 7,439,310 400,732,146 53.867 7.064 7.071 7.077 6.985 7.274 56,762,840 7.0598 -4.43%
2011-04-21 0 56.40 56.35 56.40 55.05 56.65 5,733,200 319,256,550 55.686 7.392 7.385 7.392 7.215 7.425 43,745,013 7.2981 2.17%
2011-04-20 0 55.20 55.10 55.30 54.55 55.35 2,629,239 144,254,062 54.865 7.234 7.221 7.248 7.149 7.254 20,061,413 7.1906 1.28%
2011-04-19 0 54.50 54.60 54.75 53.20 55.00 2,877,264 155,886,998 54.179 7.143 7.156 7.176 6.972 7.208 21,953,874 7.1007 -0.82%
2011-04-18 0 54.95 54.90 55.00 54.55 55.20 4,787,986 262,733,668 54.874 7.202 7.195 7.208 7.149 7.234 36,532,915 7.1917 0.18%
2011-04-15 0 54.85 54.80 54.95 52.50 54.95 3,592,041 193,822,082 53.959 7.189 7.182 7.202 6.881 7.202 27,407,709 7.0718 3.88%
2011-04-14 0 52.80 52.65 52.90 52.05 53.00 1,595,513 84,060,234 52.685 6.920 6.900 6.933 6.822 6.946 12,173,958 6.9049 -0.26%
2011-04-13 0 53.45 53.40 53.50 51.85 53.55 3,508,981 185,292,472 52.805 6.938 6.931 6.944 6.730 6.951 27,033,922 6.8541 1.23%
2011-04-12 0 52.80 52.75 52.80 52.50 54.35 3,602,040 191,892,464 53.273 6.853 6.847 6.853 6.814 7.055 27,750,868 6.9148 -3.74%
2011-04-11 0 54.85 54.80 54.85 54.10 55.00 4,346,115 238,163,226 54.799 7.119 7.113 7.119 7.022 7.139 33,483,377 7.1129 1.20%
2011-04-08 0 54.20 54.20 54.30 52.60 54.65 4,357,951 234,054,857 53.708 7.035 7.035 7.048 6.827 7.094 33,574,564 6.9712 1.78%
2011-04-07 0 53.25 53.30 53.40 52.00 53.50 6,476,734 342,468,535 52.877 6.912 6.918 6.931 6.750 6.944 49,898,111 6.8634 2.70%
2011-04-06 0 51.85 51.70 51.85 50.30 52.60 3,997,528 205,753,408 51.470 6.730 6.711 6.730 6.529 6.827 30,797,790 6.6808 0.97%
2011-04-04 0 51.35 51.35 51.40 49.50 51.45 4,427,958 224,417,422 50.682 6.665 6.665 6.672 6.425 6.678 34,113,913 6.5785 4.48%
2011-04-01 0 49.15 49.10 49.20 48.00 49.50 7,877,545 382,482,134 48.553 6.380 6.373 6.386 6.230 6.425 60,690,252 6.3022 4.02%
2011-03-31 0 47.25 46.90 47.25 46.70 49.95 7,509,978 361,458,573 48.130 6.133 6.088 6.133 6.062 6.483 57,858,439 6.2473 -1.46%
2011-03-30 0 47.95 47.90 47.95 46.75 47.95 5,014,002 238,337,717 47.534 6.224 6.217 6.224 6.068 6.224 38,628,918 6.1699 3.79%
2011-03-29 0 46.20 46.20 46.25 45.40 46.35 5,589,376 255,600,759 45.730 5.997 5.997 6.003 5.893 6.016 43,061,720 5.9357 1.76%
2011-03-28 0 45.40 45.40 45.45 45.00 47.10 3,918,542 180,177,660 45.981 5.893 5.893 5.899 5.841 6.114 30,189,266 5.9683 -1.52%
2011-03-25 0 46.10 46.05 46.10 45.60 47.90 8,295,933 382,433,835 46.099 5.984 5.977 5.984 5.919 6.217 63,913,600 5.9836 -1.60%
2011-03-24 0 46.85 46.70 46.80 46.05 48.50 5,248,054 246,550,324 46.979 6.081 6.062 6.075 5.977 6.295 40,432,104 6.0979 -1.99%
2011-03-23 0 47.80 47.60 47.80 47.60 48.80 2,321,581 111,515,670 48.034 6.204 6.178 6.204 6.178 6.334 17,885,945 6.2348 -1.04%
2011-03-22 0 48.30 48.20 48.30 47.00 48.65 6,131,179 293,324,602 47.841 6.269 6.256 6.269 6.101 6.315 47,235,883 6.2098 2.55%
2011-03-21 0 47.10 47.00 47.15 46.20 48.00 3,861,612 181,681,854 47.048 6.114 6.101 6.120 5.997 6.230 29,750,665 6.1068 0.64%
2011-03-18 0 46.80 46.75 46.80 46.65 48.10 2,744,857 129,645,045 47.232 6.075 6.068 6.075 6.055 6.243 21,146,951 6.1307 2.41%
2011-03-17 0 45.70 45.70 45.80 45.50 48.20 4,940,663 229,463,644 46.444 5.932 5.932 5.945 5.906 6.256 38,063,899 6.0284 -6.16%
2011-03-16 0 48.70 48.70 48.75 48.20 49.90 2,945,316 143,100,626 48.586 6.321 6.321 6.328 6.256 6.477 22,691,329 6.3064 -0.81%
2011-03-15 0 49.10 48.60 49.15 47.50 49.60 2,625,604 127,216,934 48.452 6.373 6.308 6.380 6.165 6.438 20,228,201 6.2891 -0.61%
2011-03-14 0 49.40 49.35 49.40 49.30 50.50 2,148,785 106,487,542 49.557 6.412 6.406 6.412 6.399 6.555 16,554,688 6.4325 -0.20%
2011-03-11 0 49.50 49.50 49.55 49.50 50.40 3,506,686 174,653,007 49.806 6.425 6.425 6.432 6.425 6.542 27,016,241 6.4647 -1.69%
2011-03-10 0 50.35 50.35 50.40 49.80 51.50 3,478,312 175,511,204 50.459 6.535 6.535 6.542 6.464 6.685 26,797,642 6.5495 -1.37%
2011-03-09 0 51.05 51.00 51.05 51.00 52.75 2,485,841 128,143,461 51.549 6.626 6.620 6.626 6.620 6.847 19,151,438 6.6911 -1.07%
2011-03-08 0 51.60 51.55 51.60 51.20 52.35 2,360,478 121,705,641 51.560 6.698 6.691 6.698 6.646 6.795 18,185,615 6.6924 -0.77%
2011-03-07 0 52.00 51.90 52.05 51.50 53.65 2,363,219 123,357,499 52.199 6.750 6.737 6.756 6.685 6.964 18,206,733 6.7754 -1.23%
2011-03-04 0 52.65 52.55 53.00 52.50 55.10 2,129,419 113,775,363 53.430 6.834 6.821 6.879 6.814 7.152 16,405,489 6.9352 -2.50%
2011-03-03 0 54.00 53.60 54.00 53.65 54.50 767,742 41,476,039 54.023 7.009 6.957 7.009 6.964 7.074 5,914,845 7.0122 0.09%
2011-03-02 0 53.95 53.85 54.00 52.70 54.05 1,303,721 69,731,972 53.487 7.003 6.990 7.009 6.840 7.016 10,044,139 6.9426 -0.19%
2011-03-01 0 54.05 53.95 54.10 52.80 54.15 2,304,130 123,687,627 53.681 7.016 7.003 7.022 6.853 7.029 17,751,499 6.9677 4.34%
2011-02-28 0 51.80 51.80 52.00 49.35 52.75 2,264,267 116,701,596 51.541 6.724 6.724 6.750 6.406 6.847 17,444,386 6.6899 2.57%
2011-02-25 0 50.50 50.50 50.75 50.00 50.95 2,539,239 128,124,468 50.458 6.555 6.555 6.587 6.490 6.613 19,562,827 6.5494 -0.88%
2011-02-24 0 50.95 50.85 50.95 50.50 52.40 3,078,902 158,062,468 51.337 6.613 6.600 6.613 6.555 6.801 23,720,504 6.6635 -4.50%
2011-02-23 0 53.35 53.30 53.45 52.50 54.05 1,426,171 75,829,323 53.170 6.925 6.918 6.938 6.814 7.016 10,987,519 6.9014 -0.37%
2011-02-22 0 53.55 53.55 53.80 53.10 54.45 1,539,300 82,729,220 53.745 6.951 6.951 6.983 6.892 7.068 11,859,089 6.9760 -2.81%
2011-02-21 0 55.10 55.05 55.10 54.70 56.50 1,428,021 79,438,095 55.628 7.152 7.145 7.152 7.100 7.334 11,001,772 7.2205 -1.17%
2011-02-18 0 55.75 55.70 55.75 54.55 56.45 1,805,222 100,953,678 55.923 7.236 7.230 7.236 7.081 7.327 13,907,807 7.2588 -1.24%
2011-02-17 0 56.45 56.50 56.55 54.70 56.80 3,285,286 183,903,870 55.978 7.327 7.334 7.340 7.100 7.373 25,310,529 7.2659 2.64%
2011-02-16 0 55.00 54.65 55.00 54.00 55.20 2,525,429 138,571,670 54.871 7.139 7.094 7.139 7.009 7.165 19,456,432 7.1222 0.92%
2011-02-15 0 54.50 54.45 54.50 52.65 54.95 4,211,241 227,654,470 54.059 7.074 7.068 7.074 6.834 7.132 32,444,280 7.0168 3.81%
2011-02-14 0 52.50 52.50 52.60 49.65 52.85 2,531,593 131,790,090 52.058 6.814 6.814 6.827 6.445 6.860 19,503,921 6.7571 5.85%
2011-02-11 0 49.60 49.60 49.90 48.00 50.00 3,746,446 185,478,173 49.508 6.438 6.438 6.477 6.230 6.490 28,863,402 6.4261 2.48%
2011-02-10 0 48.40 48.40 48.45 48.15 49.70 1,767,114 86,116,859 48.733 6.282 6.282 6.289 6.250 6.451 13,614,215 6.3255 -2.52%
2011-02-09 0 49.65 49.55 49.70 49.50 51.50 1,787,917 89,785,161 50.218 6.445 6.432 6.451 6.425 6.685 13,774,486 6.5182 -2.65%
2011-02-08 0 51.00 50.90 51.05 49.90 51.70 1,891,619 95,896,058 50.695 6.620 6.607 6.626 6.477 6.711 14,573,428 6.5802 -0.29%
2011-02-07 0 51.15 51.00 51.15 50.60 53.70 1,986,523 102,128,249 51.411 6.639 6.620 6.639 6.568 6.970 15,304,588 6.6730 -3.49%
2011-02-02 0 53.00 52.65 53.00 52.45 53.45 798,050 42,284,084 52.984 6.879 6.834 6.879 6.808 6.938 6,148,344 6.8773 1.24%
2011-02-01 0 52.35 52.35 52.40 51.90 53.35 1,110,204 58,167,671 52.394 6.795 6.795 6.801 6.737 6.925 8,553,243 6.8007 -1.13%
2011-01-31 0 52.95 52.20 52.95 51.10 53.00 572,329 29,830,530 52.121 6.873 6.776 6.873 6.633 6.879 4,409,342 6.7653 0.47%
2011-01-28 0 52.70 52.30 52.70 51.55 52.80 1,202,508 62,925,729 52.329 6.840 6.788 6.840 6.691 6.853 9,264,373 6.7922 -0.94%
2011-01-27 0 53.20 52.75 53.55 51.30 53.50 2,153,925 113,609,935 52.746 6.905 6.847 6.951 6.659 6.944 16,594,288 6.8463 3.60%
2011-01-26 0 51.35 51.40 51.50 50.05 52.30 2,219,018 113,417,698 51.112 6.665 6.672 6.685 6.496 6.788 17,095,778 6.6343 -0.87%
2011-01-25 0 51.80 51.60 51.90 51.30 52.75 2,107,734 109,366,515 51.888 6.724 6.698 6.737 6.659 6.847 16,238,423 6.7350 -1.05%
2011-01-24 0 52.35 52.00 52.55 51.65 53.20 1,446,741 75,438,360 52.144 6.795 6.750 6.821 6.704 6.905 11,145,995 6.7682 -1.69%
2011-01-21 0 53.25 52.90 53.25 52.00 54.70 2,711,620 144,875,947 53.428 6.912 6.866 6.912 6.750 7.100 20,890,887 6.9349 -1.48%
2011-01-20 0 54.05 54.05 54.20 53.40 54.85 2,509,142 135,265,725 53.909 7.016 7.016 7.035 6.931 7.119 19,330,954 6.9974 -1.46%
2011-01-19 0 54.85 54.90 54.95 52.10 54.95 5,081,317 273,395,062 53.804 7.119 7.126 7.132 6.763 7.132 39,147,527 6.9837 7.13%
2011-01-18 0 51.20 51.30 51.35 49.70 51.80 2,855,300 145,690,310 51.025 6.646 6.659 6.665 6.451 6.724 21,997,827 6.6229 3.02%
2011-01-17 0 49.70 49.65 49.70 49.35 51.80 2,772,019 139,357,831 50.273 6.451 6.445 6.451 6.406 6.724 21,356,213 6.5254 -0.60%
2011-01-14 0 50.00 49.95 50.00 48.80 50.10 3,317,326 164,807,112 49.681 6.490 6.483 6.490 6.334 6.503 25,557,372 6.4485 2.67%
2011-01-13 0 48.70 48.65 48.70 48.20 49.30 2,339,545 113,529,298 48.526 6.321 6.315 6.321 6.256 6.399 18,024,343 6.2987 0.72%
2011-01-12 0 48.35 48.30 48.35 47.10 49.30 1,544,545 74,306,019 48.109 6.276 6.269 6.276 6.114 6.399 11,899,497 6.2445 -1.23%
2011-01-11 0 48.95 48.50 48.95 48.00 49.00 1,558,612 75,609,641 48.511 6.354 6.295 6.354 6.230 6.360 12,007,872 6.2967 1.14%
2011-01-10 0 48.40 48.30 48.50 48.15 49.50 4,044,892 197,483,502 48.823 6.282 6.269 6.295 6.250 6.425 31,162,693 6.3372 0.52%
2011-01-07 0 48.15 48.10 48.15 47.15 48.30 2,161,046 103,686,531 47.980 6.250 6.243 6.250 6.120 6.269 16,649,150 6.2277 1.80%
2011-01-06 0 47.30 47.10 47.35 46.95 48.50 1,505,215 71,586,645 47.559 6.140 6.114 6.146 6.094 6.295 11,596,491 6.1731 -0.84%
2011-01-05 0 47.70 47.60 47.70 47.40 49.50 4,270,335 205,097,304 48.028 6.191 6.178 6.191 6.152 6.425 32,899,552 6.2340 -3.44%
2011-01-04 0 49.40 49.50 49.55 49.00 50.25 2,116,878 104,829,685 49.521 6.412 6.425 6.432 6.360 6.522 16,308,870 6.4278 -0.20%
2011-01-03 0 49.50 49.50 49.55 48.00 49.55 1,791,314 87,864,077 49.050 6.425 6.425 6.432 6.230 6.432 13,800,657 6.3667 3.45%
2010-12-31 0 47.85 48.05 48.35 47.75 49.80 1,596,428 77,566,313 48.587 6.211 6.237 6.276 6.198 6.464 12,299,215 6.3066 -2.05%
2010-12-30 0 48.85 48.75 49.05 48.15 49.35 1,883,827 91,543,273 48.594 6.341 6.328 6.367 6.250 6.406 14,513,397 6.3075 0.93%
2010-12-29 0 48.40 48.40 48.50 48.20 49.55 3,983,503 194,885,134 48.923 6.282 6.282 6.295 6.256 6.432 30,689,739 6.3502 -1.12%
2010-12-28 0 48.95 48.90 49.05 48.70 51.40 3,639,846 180,452,789 49.577 6.354 6.347 6.367 6.321 6.672 28,042,134 6.4351 -5.23%
2010-12-24 0 51.65 51.65 51.70 51.60 53.60 2,089,012 108,619,293 51.996 6.704 6.704 6.711 6.698 6.957 16,094,185 6.7490 -2.55%
2010-12-23 0 53.00 52.60 53.00 52.10 54.50 1,264,151 67,081,276 53.064 6.879 6.827 6.879 6.763 7.074 9,739,283 6.8877 -1.12%
2010-12-22 0 53.60 53.50 53.60 52.20 55.00 1,239,005 66,346,511 53.548 6.957 6.944 6.957 6.776 7.139 9,545,553 6.9505 2.10%
2010-12-21 0 52.50 52.65 52.70 52.05 53.80 1,994,101 104,754,244 52.532 6.814 6.834 6.840 6.756 6.983 15,362,970 6.8186 -0.19%
2010-12-20 0 52.60 52.50 52.65 51.45 54.80 2,677,038 141,407,433 52.822 6.827 6.814 6.834 6.678 7.113 20,624,460 6.8563 -2.59%
2010-12-17 0 54.00 53.60 54.20 53.40 55.80 2,000,255 108,520,590 54.253 7.009 6.957 7.035 6.931 7.243 15,410,382 7.0420 -3.05%
2010-12-16 0 55.70 55.25 55.80 55.00 57.00 2,434,669 136,680,784 56.139 7.230 7.171 7.243 7.139 7.399 18,757,198 7.2868 -0.18%
2010-12-15 0 55.80 55.40 55.90 55.15 56.20 1,676,126 93,100,093 55.545 7.243 7.191 7.256 7.158 7.295 12,913,225 7.2097 0.90%
2010-12-14 0 55.30 55.30 55.50 54.90 55.85 1,437,467 79,270,981 55.146 7.178 7.178 7.204 7.126 7.249 11,074,546 7.1579 0.64%
2010-12-13 0 54.95 54.80 54.95 54.35 55.40 1,295,966 71,094,486 54.858 7.132 7.113 7.132 7.055 7.191 9,984,393 7.1206 2.42%
2010-12-10 0 53.65 53.60 53.65 52.95 54.20 2,582,007 138,756,039 53.740 6.964 6.957 6.964 6.873 7.035 19,892,321 6.9754 -1.65%
2010-12-09 0 54.55 54.65 54.70 53.40 56.00 3,078,872 167,865,073 54.522 7.081 7.094 7.100 6.931 7.269 23,720,273 7.0769 -0.46%
2010-12-08 0 54.80 54.75 54.85 54.60 56.40 2,515,269 139,423,611 55.431 7.113 7.107 7.119 7.087 7.321 19,378,158 7.1949 -2.75%
2010-12-07 0 56.35 56.25 56.35 54.60 57.00 1,898,236 106,488,003 56.098 7.314 7.301 7.314 7.087 7.399 14,624,406 7.2815 1.26%
2010-12-06 0 55.65 55.55 55.60 54.75 58.30 3,128,370 175,086,803 55.967 7.223 7.210 7.217 7.107 7.567 24,101,616 7.2645 -3.13%
2010-12-03 0 57.45 57.30 57.35 56.15 58.50 4,730,305 270,597,409 57.205 7.457 7.437 7.444 7.288 7.593 36,443,257 7.4252 -3.85%
2010-12-02 0 59.75 59.70 59.80 56.95 60.45 4,033,200 237,693,718 58.934 7.756 7.749 7.762 7.392 7.846 31,072,615 7.6496 7.17%
2010-12-01 0 55.75 55.75 55.80 54.10 56.80 4,316,069 238,549,255 55.270 7.236 7.236 7.243 7.022 7.373 33,251,897 7.1740 3.43%
2010-11-30 0 53.90 53.95 54.00 52.50 54.30 3,467,842 185,284,467 53.429 6.996 7.003 7.009 6.814 7.048 26,716,979 6.9351 -0.46%
2010-11-29 0 54.15 54.00 54.30 51.80 54.45 1,479,608 78,684,686 53.179 7.029 7.009 7.048 6.724 7.068 11,399,209 6.9026 4.34%
2010-11-26 0 51.90 51.80 52.15 51.60 52.90 1,369,752 71,459,176 52.169 6.737 6.724 6.769 6.698 6.866 10,552,855 6.7715 -0.48%
2010-11-25 0 52.15 52.10 52.15 50.80 53.60 2,832,520 147,737,082 52.157 6.769 6.763 6.769 6.594 6.957 21,822,326 6.7700 4.82%
2010-11-24 0 49.75 49.65 49.80 48.10 50.40 2,616,329 129,665,790 49.560 6.458 6.445 6.464 6.243 6.542 20,156,745 6.4329 3.43%
2010-11-23 0 48.10 47.90 48.10 47.65 48.85 3,083,330 147,856,577 47.954 6.243 6.217 6.243 6.185 6.341 23,754,618 6.2243 -0.72%
2010-11-22 0 48.45 48.70 48.80 47.95 48.85 2,879,969 139,192,792 48.331 6.289 6.321 6.334 6.224 6.341 22,187,883 6.2734 1.25%
2010-11-19 0 47.85 47.85 47.90 47.10 49.30 5,111,311 246,232,729 48.174 6.211 6.211 6.217 6.114 6.399 39,378,607 6.2530 2.68%
2010-11-18 0 46.60 46.50 46.60 46.30 47.45 3,783,316 176,789,526 46.729 6.049 6.036 6.049 6.010 6.159 29,147,456 6.0654 1.75%
2010-11-17 0 45.80 45.70 45.85 44.40 50.00 5,417,785 250,164,727 46.175 5.945 5.932 5.951 5.763 6.490 41,739,747 5.9934 -9.66%
2010-11-16 0 50.70 50.60 51.00 49.35 55.00 2,347,000 123,014,975 52.414 6.581 6.568 6.620 6.406 7.139 18,081,778 6.8033 -1.17%
2010-11-15 0 102.6 101.9 102.6 100.9 107.0 910,782 93,984,444 103.19 6.659 6.613 6.659 6.548 6.944 14,033,709 6.6970 -1.82%
2010-11-12 0 104.5 104.1 105.0 103.1 106.6 1,231,696 128,922,891 104.67 6.782 6.756 6.814 6.691 6.918 18,978,486 6.7931 -1.42%
2010-11-11 0 106.0 106.0 106.5 105.5 107.7 1,207,379 128,669,801 106.57 6.879 6.879 6.912 6.847 6.990 18,603,800 6.9163 0.09%
2010-11-10 0 105.9 105.9 106.3 105.1 110.0 2,472,807 265,090,452 107.20 6.873 6.873 6.899 6.821 7.139 38,102,043 6.9574 -3.64%
2010-11-09 0 109.9 109.2 109.9 108.7 110.4 1,080,650 118,555,741 109.71 7.132 7.087 7.132 7.055 7.165 16,651,106 7.1200 0.00%
2010-11-08 0 109.9 109.2 110.0 108.6 110.7 608,002 66,511,195 109.39 7.132 7.087 7.139 7.048 7.184 9,368,349 7.0996 2.42%
2010-11-05 0 107.3 107.1 107.9 107.1 110.0 780,688 84,733,971 108.54 6.964 6.951 7.003 6.951 7.139 12,029,167 7.0440 0.47%
2010-11-04 0 106.8 106.8 107.4 105.0 108.4 1,393,869 148,959,816 106.87 6.931 6.931 6.970 6.814 7.035 21,477,316 6.9357 1.91%
2010-11-03 0 104.8 104.7 104.9 102.3 107.4 1,466,094 153,277,767 104.55 6.801 6.795 6.808 6.639 6.970 22,590,189 6.7851 -1.41%
2010-11-02 0 106.3 106.1 106.8 101.0 108.0 993,799 105,197,632 105.85 6.899 6.886 6.931 6.555 7.009 15,312,870 6.8699 6.09%
2010-11-01 0 100.2 100.0 100.2 98.90 104.0 1,069,921 107,740,387 100.70 6.503 6.490 6.503 6.419 6.750 16,485,790 6.5353 -1.57%
2010-10-29 0 101.8 100.4 101.7 94.10 102.4 2,001,379 194,194,598 97.030 6.607 6.516 6.600 6.107 6.646 30,838,083 6.2972 8.24%
2010-10-28 0 94.05 94.00 94.40 93.55 95.75 1,751,904 165,477,010 94.456 6.104 6.101 6.127 6.071 6.214 26,994,068 6.1301 -0.95%
2010-10-27 0 94.95 94.70 94.95 94.50 97.90 2,080,625 198,692,323 95.496 6.162 6.146 6.162 6.133 6.354 32,059,139 6.1977 -0.78%
2010-10-26 0 95.70 95.20 95.70 95.20 96.95 949,669 91,072,113 95.899 6.211 6.178 6.211 6.178 6.292 14,632,897 6.2238 1.43%
2010-10-25 0 94.35 94.30 94.45 92.00 94.45 916,264 85,718,255 93.552 6.123 6.120 6.130 5.971 6.130 14,118,178 6.0715 3.68%
2010-10-22 0 91.00 90.90 91.00 90.80 95.00 980,500 91,027,511 92.838 5.906 5.899 5.906 5.893 6.165 15,107,953 6.0251 -2.67%
2010-10-21 0 93.50 92.65 93.95 91.20 94.40 961,552 89,771,581 93.361 6.068 6.013 6.097 5.919 6.127 14,815,995 6.0591 3.77%
2010-10-20 0 90.10 90.00 90.25 88.60 92.65 1,000,095 90,631,925 90.623 5.847 5.841 5.857 5.750 6.013 15,409,881 5.8814 0.06%
2010-10-19 0 90.05 89.85 90.15 89.65 93.40 1,226,184 110,887,344 90.433 5.844 5.831 5.851 5.818 6.062 18,893,555 5.8691 -4.91%
2010-10-18 0 94.70 92.90 94.70 92.25 95.00 1,147,116 107,121,838 93.384 6.146 6.029 6.146 5.987 6.165 17,675,242 6.0606 0.74%
2010-10-15 0 94.00 94.00 94.05 89.10 94.45 1,588,525 145,344,681 91.497 6.101 6.101 6.104 5.783 6.130 24,476,657 5.9381 1.46%
2010-10-14 0 92.65 92.90 92.95 87.05 92.90 1,632,038 147,862,120 90.600 6.013 6.029 6.032 5.650 6.029 25,147,123 5.8799 7.17%
2010-10-13 0 86.45 86.50 86.60 86.10 87.00 965,913 83,608,152 86.559 5.611 5.614 5.620 5.588 5.646 14,883,191 5.6176 0.52%
2010-10-12 0 86.00 86.00 86.30 85.20 87.00 793,632 68,288,817 86.046 5.581 5.581 5.601 5.529 5.646 12,228,613 5.5843 -0.64%
2010-10-11 0 86.55 86.30 86.55 85.50 88.00 862,041 74,494,702 86.417 5.617 5.601 5.617 5.549 5.711 13,282,688 5.6084 1.76%
2010-10-08 0 85.05 84.80 85.40 84.80 86.10 415,834 35,467,063 85.291 5.520 5.503 5.542 5.503 5.588 6,407,344 5.5354 -0.70%
2010-10-07 0 85.65 85.20 85.75 84.60 86.00 829,674 70,552,258 85.036 5.559 5.529 5.565 5.491 5.581 12,783,963 5.5188 0.65%
2010-10-06 0 85.10 85.55 85.60 83.50 85.85 900,335 76,200,691 84.636 5.523 5.552 5.555 5.419 5.572 13,872,738 5.4928 -0.12%
2010-10-05 0 85.20 85.10 85.30 84.95 87.20 742,832 63,695,931 85.747 5.529 5.523 5.536 5.513 5.659 11,445,866 5.5650 -0.12%
2010-10-04 0 85.30 85.05 85.30 84.70 86.65 1,284,322 108,947,073 84.828 5.536 5.520 5.536 5.497 5.624 19,789,370 5.5053 4.02%
2010-09-30 0 82.00 82.00 82.50 78.60 82.50 1,897,203 154,323,774 81.343 5.322 5.322 5.354 5.101 5.354 29,232,896 5.2791 0.12%
2010-09-29 0 81.90 81.70 81.90 81.20 82.90 1,359,489 111,462,788 81.989 5.315 5.302 5.315 5.270 5.380 20,947,574 5.3210 -0.67%
2010-09-28 0 82.45 82.20 82.40 81.00 82.45 2,099,142 173,392,732 82.602 5.351 5.335 5.348 5.257 5.351 32,344,457 5.3608 0.61%
2010-09-27 0 81.95 82.00 82.15 81.60 84.80 852,505 70,932,452 83.205 5.319 5.322 5.332 5.296 5.503 13,135,753 5.4000 -1.56%
2010-09-24 0 83.25 83.30 83.40 79.00 84.00 1,959,798 162,564,590 82.950 5.403 5.406 5.413 5.127 5.452 30,197,386 5.3834 2.40%
2010-09-22 0 81.30 81.00 81.65 78.70 82.00 1,882,562 152,138,603 80.815 5.276 5.257 5.299 5.108 5.322 29,007,301 5.2448 2.46%
2010-09-21 0 79.35 79.20 79.35 78.70 80.40 462,702 36,751,729 79.429 5.150 5.140 5.150 5.108 5.218 7,129,506 5.1549 0.19%
2010-09-20 0 79.20 79.10 79.20 77.60 80.00 464,675 36,518,325 78.589 5.140 5.134 5.140 5.036 5.192 7,159,906 5.1004 -0.56%
2010-09-17 0 79.65 79.40 80.10 78.50 80.50 670,585 53,617,819 79.957 5.169 5.153 5.198 5.095 5.224 10,332,654 5.1892 2.12%
2010-09-16 0 78.00 77.85 78.10 76.80 80.95 2,155,561 169,419,031 78.596 5.062 5.052 5.069 4.984 5.254 33,213,784 5.1009 -1.39%
2010-09-15 0 79.10 78.80 79.30 78.90 82.45 2,926,135 236,611,691 80.862 5.134 5.114 5.147 5.121 5.351 45,087,110 5.2479 1.41%
2010-09-14 0 78.00 77.50 78.40 74.30 78.50 2,543,166 194,781,803 76.590 5.062 5.030 5.088 4.822 5.095 39,186,164 4.9707 4.98%
2010-09-13 0 74.30 74.30 74.45 74.05 76.10 1,569,027 117,464,266 74.864 4.822 4.822 4.832 4.806 4.939 24,176,223 4.8587 -1.00%
2010-09-10 0 75.05 74.95 75.05 74.55 77.30 1,797,566 135,871,377 75.586 4.871 4.864 4.871 4.838 5.017 27,697,648 4.9055 -1.90%
2010-09-09 0 76.50 76.40 76.50 75.00 77.00 1,668,854 127,371,683 76.323 4.965 4.958 4.965 4.867 4.997 25,714,399 4.9533 3.66%
2010-09-08 0 73.80 73.60 74.00 72.30 74.20 1,790,145 132,430,149 73.977 4.790 4.777 4.803 4.692 4.816 27,583,302 4.8011 -0.14%
2010-09-07 0 73.90 73.90 74.00 72.20 74.40 1,784,800 131,870,195 73.885 4.796 4.796 4.803 4.686 4.829 27,500,944 4.7951 2.35%
2010-09-06 0 72.20 72.20 72.25 71.50 72.90 1,087,369 78,563,247 72.251 4.686 4.686 4.689 4.640 4.731 16,754,636 4.6890 1.69%
2010-09-03 0 71.00 71.00 71.30 70.10 72.00 1,694,081 120,662,941 71.226 4.608 4.608 4.627 4.549 4.673 26,103,107 4.6226 -0.70%
2010-09-02 0 71.50 71.30 71.60 69.00 72.00 3,315,299 234,593,796 70.761 4.640 4.627 4.647 4.478 4.673 51,083,511 4.5924 6.24%
2010-09-01 0 67.30 67.25 67.30 65.55 68.20 2,970,588 198,960,679 66.977 4.368 4.364 4.368 4.254 4.426 45,772,060 4.3468 4.02%
2010-08-31 0 64.70 64.50 64.90 62.00 65.00 1,186,600 76,123,801 64.153 4.199 4.186 4.212 4.024 4.218 18,283,628 4.1635 3.35%
2010-08-30 0 62.60 62.60 62.70 62.60 64.50 1,024,687 64,942,756 63.378 4.063 4.063 4.069 4.063 4.186 15,788,805 4.1132 1.29%
2010-08-27 0 61.80 61.80 61.85 60.70 63.00 2,179,912 135,227,779 62.034 4.011 4.011 4.014 3.939 4.089 33,588,994 4.0260 -2.29%
2010-08-26 0 63.25 63.20 63.35 63.05 64.00 1,475,082 93,947,561 63.690 4.105 4.102 4.111 4.092 4.154 22,728,679 4.1334 -1.63%
2010-08-25 0 64.30 64.10 64.40 63.60 66.50 2,211,405 142,465,286 64.423 4.173 4.160 4.180 4.128 4.316 34,074,252 4.1810 -2.72%
2010-08-24 0 66.10 66.10 66.15 63.50 66.50 1,921,181 124,937,278 65.031 4.290 4.290 4.293 4.121 4.316 29,602,359 4.2205 2.56%
2010-08-23 0 64.45 64.45 64.50 63.30 64.50 1,257,000 80,004,359 63.647 4.183 4.183 4.186 4.108 4.186 19,368,381 4.1307 1.90%
2010-08-20 0 63.25 63.20 63.25 62.70 63.50 1,212,234 76,689,559 63.263 4.105 4.102 4.105 4.069 4.121 18,678,608 4.1057 0.08%
2010-08-19 0 63.20 63.20 63.30 62.55 63.95 3,254,849 205,282,330 63.070 4.102 4.102 4.108 4.059 4.150 50,152,073 4.0932 1.04%
2010-08-18 0 62.55 62.50 62.60 62.20 62.95 963,942 60,302,269 62.558 4.059 4.056 4.063 4.037 4.085 14,852,821 4.0600 1.71%
2010-08-17 0 61.50 61.50 61.75 61.30 62.30 301,340 18,648,587 61.886 3.991 3.991 4.008 3.978 4.043 4,643,173 4.0163 0.33%
2010-08-16 0 61.30 61.25 61.30 59.00 62.00 536,600 32,918,615 61.347 3.978 3.975 3.978 3.829 4.024 8,268,157 3.9814 2.51%
2010-08-13 0 59.80 59.80 59.85 58.90 60.50 875,343 52,441,442 59.910 3.881 3.881 3.884 3.823 3.926 13,487,650 3.8881 -0.50%
2010-08-12 0 60.10 59.95 60.10 59.90 61.30 1,229,460 75,228,568 61.188 3.900 3.891 3.900 3.887 3.978 18,944,033 3.9711 -3.22%
2010-08-11 0 62.10 61.90 62.00 61.65 63.25 728,945 45,460,085 62.364 4.030 4.017 4.024 4.001 4.105 11,231,889 4.0474 0.73%
2010-08-10 0 61.65 61.65 62.00 61.30 65.25 2,096,151 131,291,667 62.635 4.001 4.001 4.024 3.978 4.235 32,298,370 4.0650 -5.01%
2010-08-09 0 64.90 64.50 64.90 64.30 65.50 753,326 48,840,704 64.833 4.212 4.186 4.212 4.173 4.251 11,607,562 4.2077 -1.22%
2010-08-06 0 65.70 65.70 65.75 64.20 66.00 748,146 48,674,907 65.061 4.264 4.264 4.267 4.167 4.283 11,527,746 4.2224 0.00%
2010-08-05 0 65.70 65.50 65.80 65.50 66.30 1,139,795 74,937,265 65.746 4.264 4.251 4.270 4.251 4.303 17,562,437 4.2669 0.38%
2010-08-04 0 65.45 65.50 65.60 64.60 65.90 1,650,312 107,712,181 65.268 4.248 4.251 4.257 4.193 4.277 25,428,696 4.2359 0.54%
2010-08-03 0 65.10 65.00 65.10 63.45 65.75 1,157,619 74,840,599 64.650 4.225 4.218 4.225 4.118 4.267 17,837,077 4.1958 -0.99%
2010-08-02 0 65.75 65.70 65.75 64.80 65.90 1,348,630 87,623,472 64.972 4.267 4.264 4.267 4.205 4.277 20,780,254 4.2167 2.41%
2010-07-30 0 64.20 64.05 64.25 62.20 64.50 1,033,512 65,520,684 63.396 4.167 4.157 4.170 4.037 4.186 15,924,784 4.1144 1.58%
2010-07-29 0 63.20 63.20 63.25 62.95 63.75 615,402 39,000,961 63.375 4.102 4.102 4.105 4.085 4.137 9,482,371 4.1130 -0.47%
2010-07-28 0 63.50 63.50 63.55 62.20 63.70 1,274,219 80,293,234 63.014 4.121 4.121 4.124 4.037 4.134 19,633,698 4.0896 1.44%
2010-07-27 0 62.60 62.50 62.55 59.80 62.75 2,858,291 176,562,876 61.772 4.063 4.056 4.059 3.881 4.072 44,041,741 4.0090 4.51%
2010-07-26 0 59.90 59.85 59.90 59.05 60.20 863,120 51,534,165 59.707 3.887 3.884 3.887 3.832 3.907 13,299,313 3.8749 0.00%
2010-07-23 0 59.90 59.80 59.85 57.50 59.95 2,446,759 145,446,749 59.445 3.887 3.881 3.884 3.732 3.891 37,700,684 3.8579 4.63%
2010-07-22 0 57.25 57.25 57.50 56.50 58.00 518,480 29,789,711 57.456 3.716 3.716 3.732 3.667 3.764 7,988,956 3.7289 -0.78%
2010-07-21 0 57.70 57.15 57.85 56.45 57.85 753,746 43,252,378 57.383 3.745 3.709 3.754 3.664 3.754 11,614,033 3.7241 1.05%
2010-07-20 0 57.10 56.80 57.10 55.65 57.40 709,400 40,345,950 56.873 3.706 3.686 3.706 3.612 3.725 10,930,731 3.6911 1.42%
2010-07-19 0 56.30 56.20 56.30 54.10 56.65 1,947,627 108,668,472 55.795 3.654 3.647 3.654 3.511 3.677 30,009,850 3.6211 1.99%
2010-07-16 0 55.20 55.05 55.20 54.60 55.60 801,716 44,226,846 55.165 3.582 3.573 3.582 3.544 3.608 12,353,175 3.5802 -0.18%
2010-07-15 0 55.30 55.05 55.40 54.40 56.70 1,161,105 64,365,708 55.435 3.589 3.573 3.595 3.531 3.680 17,890,791 3.5977 -0.72%
2010-07-14 0 55.70 55.65 55.70 54.90 56.00 1,492,024 82,403,462 55.229 3.615 3.612 3.615 3.563 3.634 22,989,729 3.5844 2.77%
2010-07-13 0 54.20 54.10 54.25 53.80 56.40 1,465,981 79,700,499 54.367 3.518 3.511 3.521 3.492 3.660 22,588,447 3.5284 -3.73%
2010-07-12 0 56.30 56.30 56.40 55.50 56.85 2,042,000 115,290,288 56.459 3.654 3.654 3.660 3.602 3.690 31,463,989 3.6642 0.72%
2010-07-09 0 55.90 55.50 55.90 53.85 55.90 1,753,760 96,589,102 55.075 3.628 3.602 3.628 3.495 3.628 27,022,666 3.5744 4.78%
2010-07-08 0 53.35 53.30 53.45 53.05 54.50 1,869,505 100,196,608 53.595 3.462 3.459 3.469 3.443 3.537 28,806,114 3.4783 1.81%
2010-07-07 0 52.40 52.25 52.30 49.55 52.75 1,712,745 88,003,570 51.382 3.401 3.391 3.394 3.216 3.423 26,390,690 3.3346 5.22%
2010-07-06 0 49.80 49.50 49.60 48.40 49.85 1,756,401 85,908,659 48.912 3.232 3.213 3.219 3.141 3.235 27,063,360 3.1744 2.05%
2010-07-05 0 48.80 48.70 48.80 48.30 49.85 2,321,924 114,829,107 49.454 3.167 3.161 3.167 3.135 3.235 35,777,175 3.2096 -1.41%
2010-07-02 0 49.50 49.45 49.50 49.40 52.05 3,004,764 150,964,275 50.242 3.213 3.209 3.213 3.206 3.378 46,298,659 3.2607 -2.56%
2010-06-30 0 50.80 50.75 50.85 50.60 51.05 2,566,978 130,405,237 50.801 3.297 3.294 3.300 3.284 3.313 39,553,069 3.2970 -1.36%
2010-06-29 0 51.50 51.50 51.60 50.95 52.85 2,468,007 127,169,591 51.527 3.342 3.342 3.349 3.307 3.430 38,028,082 3.3441 -1.15%
2010-06-28 0 52.10 52.10 52.25 50.65 52.80 1,107,581 57,808,417 52.193 3.381 3.381 3.391 3.287 3.427 17,066,071 3.3873 1.26%
2010-06-25 0 51.45 51.35 51.40 51.15 52.95 1,741,328 90,242,964 51.824 3.339 3.333 3.336 3.320 3.436 26,831,109 3.3634 -2.74%
2010-06-24 0 52.90 52.80 53.00 52.45 54.35 2,199,542 117,597,034 53.464 3.433 3.427 3.440 3.404 3.527 33,891,462 3.4698 -3.02%
2010-06-23 0 54.55 54.35 54.70 53.70 55.90 1,455,592 79,125,088 54.359 3.540 3.527 3.550 3.485 3.628 22,428,369 3.5279 -4.21%
2010-06-22 0 56.95 56.75 57.00 55.35 57.25 1,362,544 77,329,911 56.754 3.696 3.683 3.699 3.592 3.716 20,994,647 3.6833 1.33%
2010-06-21 0 56.20 56.00 56.20 53.70 57.40 1,855,893 104,185,667 56.138 3.647 3.634 3.647 3.485 3.725 28,596,374 3.6433 4.85%
2010-06-18 0 53.60 53.25 54.65 53.15 54.60 2,472,148 133,457,614 53.984 3.479 3.456 3.547 3.449 3.544 38,091,889 3.5036 0.85%
2010-06-17 0 53.15 53.15 53.55 52.50 54.30 1,581,396 84,646,426 53.526 3.449 3.449 3.475 3.407 3.524 24,366,810 3.4738 -0.09%
2010-06-15 0 53.20 53.30 53.45 52.90 54.20 462,347 24,842,360 53.731 3.453 3.459 3.469 3.433 3.518 7,124,036 3.4871 -1.12%
2010-06-14 0 53.80 53.80 53.90 53.80 54.70 614,865 33,312,622 54.179 3.492 3.492 3.498 3.492 3.550 9,474,097 3.5162 1.32%
2010-06-11 0 53.10 53.00 53.20 52.05 53.30 1,225,002 64,559,167 52.701 3.446 3.440 3.453 3.378 3.459 18,875,342 3.4203 3.51%
2010-06-10 0 51.30 51.00 51.30 50.00 54.85 4,029,769 208,729,432 51.797 3.329 3.310 3.329 3.245 3.560 62,092,364 3.3616 -7.15%
2010-06-09 0 55.25 54.90 55.15 53.50 55.95 1,204,411 65,795,409 54.629 3.586 3.563 3.579 3.472 3.631 18,558,068 3.5454 1.38%
2010-06-08 0 54.50 54.25 54.50 53.50 55.50 520,840 28,356,396 54.444 3.537 3.521 3.537 3.472 3.602 8,025,320 3.5334 1.11%
2010-06-07 0 53.90 53.70 54.00 53.55 54.55 1,323,700 72,461,150 54.741 3.498 3.485 3.505 3.475 3.540 20,396,122 3.5527 -4.94%
2010-06-04 0 56.70 56.20 56.80 55.80 57.00 576,570 32,700,166 56.715 3.680 3.647 3.686 3.621 3.699 8,884,031 3.6808 1.61%
2010-06-03 0 55.80 55.70 55.80 55.25 56.40 1,025,293 57,280,007 55.867 3.621 3.615 3.621 3.586 3.660 15,798,143 3.6257 2.39%
2010-06-02 0 54.50 54.50 54.80 54.20 56.35 919,253 50,506,985 54.944 3.537 3.537 3.556 3.518 3.657 14,164,234 3.5658 -2.33%
2010-06-01 0 55.80 55.60 56.00 55.55 57.50 975,000 54,929,330 56.338 3.621 3.608 3.634 3.605 3.732 15,023,207 3.6563 -3.38%
2010-05-31 0 57.75 57.35 57.85 56.75 58.75 879,858 50,646,884 57.563 3.748 3.722 3.754 3.683 3.813 13,557,219 3.7358 0.43%
2010-05-28 0 57.50 57.20 57.60 56.40 59.00 3,339,831 191,296,080 57.277 3.732 3.712 3.738 3.660 3.829 51,461,511 3.7173 5.80%
2010-05-27 0 54.35 54.25 54.60 51.30 55.40 1,986,976 107,906,411 54.307 3.527 3.521 3.544 3.329 3.595 30,616,156 3.5245 0.74%
2010-05-26 0 53.95 53.80 54.00 50.25 54.00 2,338,266 121,399,516 51.919 3.501 3.492 3.505 3.261 3.505 36,028,979 3.3695 5.06%
2010-05-25 0 51.35 51.05 51.40 50.80 53.80 867,767 45,768,048 52.742 3.333 3.313 3.336 3.297 3.492 13,370,916 3.4230 -5.95%
2010-05-24 0 54.60 54.40 54.60 52.45 55.40 915,065 49,966,393 54.604 3.544 3.531 3.544 3.404 3.595 14,099,704 3.5438 2.25%
2010-05-20 0 53.40 53.40 53.75 50.60 55.10 3,090,751 164,661,355 53.276 3.466 3.466 3.488 3.284 3.576 47,623,582 3.4576 -0.65%
2010-05-19 0 53.75 53.70 53.75 53.10 56.60 2,723,229 148,462,955 54.517 3.488 3.485 3.488 3.446 3.673 41,960,650 3.5381 -6.28%
2010-05-18 0 57.35 57.30 57.35 56.05 58.00 1,603,403 91,380,418 56.992 3.722 3.719 3.722 3.638 3.764 24,705,903 3.6987 -0.26%
2010-05-17 0 57.50 57.45 57.55 56.05 60.20 2,367,228 135,811,681 57.372 3.732 3.728 3.735 3.638 3.907 36,475,238 3.7234 -6.50%
2010-05-14 0 61.50 61.50 61.85 60.30 62.30 549,214 33,854,045 61.641 3.991 3.991 4.014 3.913 4.043 8,462,519 4.0005 -0.81%
2010-05-13 0 62.00 61.85 62.00 59.00 62.30 948,501 58,186,562 61.346 4.024 4.014 4.024 3.829 4.043 14,614,900 3.9813 4.64%
2010-05-12 0 59.80 59.65 59.80 59.05 61.45 710,940 42,498,725 59.778 3.845 3.836 3.845 3.797 3.952 11,055,812 3.8440 -0.66%
2010-05-11 0 60.20 60.10 60.45 59.20 63.25 1,484,177 90,788,859 61.171 3.871 3.865 3.887 3.807 4.067 23,080,402 3.9336 -2.67%
2010-05-10 0 61.85 61.50 61.85 59.00 62.00 1,137,218 68,473,186 60.211 3.977 3.955 3.977 3.794 3.987 17,684,851 3.8719 6.00%
2010-05-07 0 58.35 58.20 58.30 55.50 59.45 1,589,143 92,052,823 57.926 3.752 3.743 3.749 3.569 3.823 24,712,726 3.7249 1.04%
2010-05-06 0 57.75 57.75 57.80 57.20 60.10 1,753,780 102,615,712 58.511 3.714 3.714 3.717 3.678 3.865 27,272,992 3.7625 -4.39%
2010-05-05 0 60.40 60.05 60.50 59.20 60.80 1,922,551 115,398,884 60.024 3.884 3.861 3.890 3.807 3.910 29,897,546 3.8598 -2.58%
2010-05-04 0 62.00 62.00 62.20 61.55 63.90 1,028,516 64,182,673 62.403 3.987 3.987 4.000 3.958 4.109 15,994,429 4.0128 -1.90%
2010-05-03 0 63.20 63.20 63.25 62.70 64.50 795,137 50,351,194 63.324 4.064 4.064 4.067 4.032 4.148 12,365,157 4.0720 -2.02%
2010-04-30 0 64.50 64.50 64.80 62.30 64.90 2,000,654 127,279,337 63.619 4.148 4.148 4.167 4.006 4.173 31,112,124 4.0910 3.61%
2010-04-29 0 62.25 62.20 62.25 62.20 64.60 1,893,388 119,824,454 63.286 4.003 4.000 4.003 4.000 4.154 29,444,033 4.0696 -2.28%
2010-04-28 0 63.70 63.60 63.65 63.00 64.70 3,083,600 196,655,229 63.775 4.096 4.090 4.093 4.051 4.161 47,952,992 4.1010 -2.60%
2010-04-27 0 65.40 65.45 65.50 65.05 69.05 3,446,400 227,444,323 65.995 4.206 4.209 4.212 4.183 4.440 53,594,887 4.2438 -5.35%
2010-04-26 0 69.10 69.00 69.40 67.20 69.45 1,132,741 77,683,490 68.580 4.443 4.437 4.463 4.321 4.466 17,615,229 4.4100 2.14%
2010-04-23 0 67.65 67.50 67.70 66.70 67.80 1,438,387 96,298,768 66.949 4.350 4.341 4.353 4.289 4.360 22,368,323 4.3051 0.97%
2010-04-22 0 67.00 66.80 67.00 66.30 67.40 975,980 65,245,346 66.851 4.308 4.296 4.308 4.263 4.334 15,177,442 4.2988 -0.74%
2010-04-21 0 67.50 67.50 67.60 66.60 67.95 944,199 63,526,013 67.280 4.341 4.341 4.347 4.283 4.370 14,683,217 4.3264 0.75%
2010-04-20 0 67.00 66.95 67.00 66.35 68.80 977,837 65,737,042 67.227 4.308 4.305 4.308 4.267 4.424 15,206,321 4.3230 0.30%
2010-04-19 0 66.80 66.75 67.00 66.00 68.80 1,222,632 82,018,809 67.084 4.296 4.292 4.308 4.244 4.424 19,013,122 4.3138 -4.57%
2010-04-16 0 70.00 69.70 70.00 69.60 73.20 862,493 60,949,406 70.667 4.501 4.482 4.501 4.476 4.707 13,412,609 4.5442 -3.91%
2010-04-15 0 72.85 72.65 73.00 71.70 74.40 1,664,236 122,277,102 73.473 4.685 4.672 4.694 4.611 4.784 25,880,496 4.7247 2.97%
2010-04-14 0 70.75 70.75 71.00 68.50 71.50 1,857,996 130,758,768 70.376 4.550 4.550 4.566 4.405 4.598 28,893,653 4.5255 4.12%
2010-04-13 0 67.95 67.65 67.70 67.10 72.65 1,770,814 121,886,991 68.831 4.370 4.350 4.353 4.315 4.672 27,537,888 4.4262 -3.21%
2010-04-12 0 70.20 69.80 70.40 69.70 74.45 1,187,265 85,017,847 71.608 4.514 4.488 4.527 4.482 4.787 18,463,131 4.6047 -3.84%
2010-04-09 0 73.00 72.25 73.00 69.55 73.30 2,394,511 171,497,006 71.621 4.694 4.646 4.694 4.472 4.714 37,236,985 4.6056 6.03%
2010-04-08 0 68.85 69.00 69.10 67.45 70.00 1,082,930 75,048,910 69.302 4.427 4.437 4.443 4.337 4.501 16,840,619 4.4564 0.51%
2010-04-07 0 68.50 68.00 68.50 68.05 70.15 1,251,151 86,103,281 68.819 4.405 4.373 4.405 4.376 4.511 19,456,620 4.4254 1.71%
2010-04-01 0 67.35 67.00 67.35 64.70 67.35 1,847,591 123,530,756 66.860 4.331 4.308 4.331 4.161 4.331 28,731,845 4.2994 3.62%
2010-03-31 0 65.00 65.00 65.05 63.20 65.50 3,345,811 217,418,850 64.982 4.180 4.180 4.183 4.064 4.212 52,030,630 4.1787 2.85%
2010-03-30 0 63.20 63.10 63.20 61.20 63.50 2,033,688 128,297,571 63.086 4.064 4.058 4.064 3.935 4.083 31,625,835 4.0567 3.27%
2010-03-29 0 61.20 61.15 61.25 58.60 61.50 1,263,645 76,669,176 60.673 3.935 3.932 3.939 3.768 3.955 19,650,914 3.9016 4.44%
2010-03-26 0 58.60 58.55 59.00 57.60 59.55 881,534 51,930,809 58.910 3.768 3.765 3.794 3.704 3.829 13,708,715 3.7882 0.69%
2010-03-25 0 58.20 58.20 58.50 57.60 59.25 1,322,159 77,357,541 58.509 3.743 3.743 3.762 3.704 3.810 20,560,864 3.7624 -1.36%
2010-03-24 0 59.00 59.00 59.20 58.70 61.40 936,438 55,645,732 59.423 3.794 3.794 3.807 3.775 3.948 14,562,526 3.8212 -2.48%
2010-03-23 0 60.50 60.25 60.60 59.90 61.60 1,206,274 73,338,294 60.797 3.890 3.874 3.897 3.852 3.961 18,758,739 3.9096 0.83%
2010-03-22 0 60.00 59.95 60.00 59.00 61.65 626,646 37,643,824 60.072 3.858 3.855 3.858 3.794 3.964 9,744,957 3.8629 -2.91%
2010-03-19 0 61.80 61.75 62.00 59.50 62.00 941,246 57,267,613 60.842 3.974 3.971 3.987 3.826 3.987 14,637,295 3.9124 3.34%
2010-03-18 0 59.80 59.80 60.10 59.75 62.00 1,317,751 79,662,848 60.454 3.845 3.845 3.865 3.842 3.987 20,492,315 3.8874 -2.61%
2010-03-17 0 61.40 61.80 61.85 60.80 62.85 1,437,408 88,820,790 61.792 3.948 3.974 3.977 3.910 4.042 22,353,099 3.9735 1.40%
2010-03-16 0 60.55 60.50 60.55 60.40 61.00 616,371 37,343,570 60.586 3.894 3.890 3.894 3.884 3.923 9,585,171 3.8960 -0.74%
2010-03-15 0 61.00 61.00 61.10 60.50 62.35 703,899 43,067,587 61.184 3.923 3.923 3.929 3.890 4.009 10,946,317 3.9344 -2.71%
2010-03-12 0 62.70 62.60 62.90 62.55 63.50 530,163 33,384,431 62.970 4.032 4.025 4.045 4.022 4.083 8,244,553 4.0493 -0.95%
2010-03-11 0 63.30 63.20 63.30 62.20 64.00 1,380,961 87,385,527 63.279 4.070 4.064 4.070 4.000 4.115 21,475,293 4.0691 -0.39%
2010-03-10 0 63.55 63.50 63.85 63.10 65.00 914,400 58,128,372 63.570 4.087 4.083 4.106 4.058 4.180 14,219,813 4.0878 -1.70%
2010-03-09 0 64.65 64.75 64.80 64.30 65.00 965,696 62,571,738 64.794 4.157 4.164 4.167 4.135 4.180 15,017,516 4.1666 -0.54%
2010-03-08 0 65.00 64.55 65.00 62.55 66.00 1,487,267 96,639,858 64.978 4.180 4.151 4.180 4.022 4.244 23,128,455 4.1784 3.92%
2010-03-05 0 62.55 62.55 62.65 61.80 64.50 977,906 62,160,967 63.565 4.022 4.022 4.029 3.974 4.148 15,207,394 4.0875 -0.95%
2010-03-04 0 63.15 63.15 63.30 62.50 64.90 1,794,878 114,365,680 63.718 4.061 4.061 4.070 4.019 4.173 27,912,106 4.0974 -1.71%
2010-03-03 0 64.25 63.65 64.25 63.30 65.00 1,569,330 100,749,953 64.199 4.132 4.093 4.132 4.070 4.180 24,404,615 4.1283 1.90%
2010-03-02 0 63.05 63.20 63.35 63.00 64.25 2,749,192 175,504,569 63.839 4.054 4.064 4.074 4.051 4.132 42,752,621 4.1051 1.69%
2010-03-01 0 62.00 61.75 62.00 59.50 62.50 1,527,132 93,736,896 61.381 3.987 3.971 3.987 3.826 4.019 23,748,394 3.9471 5.35%
2010-02-26 0 58.85 58.65 58.85 57.00 59.00 997,788 58,037,297 58.166 3.784 3.771 3.784 3.665 3.794 15,516,578 3.7403 4.34%
2010-02-25 0 56.40 56.10 56.35 55.40 57.40 466,000 26,188,990 56.200 3.627 3.607 3.624 3.562 3.691 7,246,755 3.6139 0.00%
2010-02-24 0 56.40 55.80 56.50 55.40 56.50 1,022,739 57,091,320 55.822 3.627 3.588 3.633 3.562 3.633 15,904,591 3.5896 -0.44%
2010-02-23 0 56.65 56.60 56.95 52.80 57.20 1,424,133 79,928,504 56.124 3.643 3.640 3.662 3.395 3.678 22,146,659 3.6091 4.52%
2010-02-22 0 54.20 54.10 54.45 54.10 56.50 1,178,214 64,461,603 54.711 3.485 3.479 3.501 3.479 3.633 18,322,379 3.5182 -0.82%
2010-02-19 0 54.65 54.60 54.65 54.00 56.40 590,575 32,325,083 54.735 3.514 3.511 3.514 3.472 3.627 9,184,018 3.5197 -4.71%
2010-02-18 0 57.35 57.10 57.30 56.00 58.75 609,936 35,111,151 57.565 3.688 3.672 3.685 3.601 3.778 9,485,101 3.7017 1.87%
2010-02-17 0 56.30 55.95 56.30 55.60 56.60 412,698 23,149,557 56.093 3.620 3.598 3.620 3.575 3.640 6,417,857 3.6071 1.53%
2010-02-12 0 55.45 55.70 55.80 55.30 57.40 1,285,316 71,806,842 55.867 3.566 3.582 3.588 3.556 3.691 19,987,919 3.5925 -3.06%
2010-02-11 0 57.20 57.00 57.20 56.20 57.35 1,830,992 104,158,575 56.886 3.678 3.665 3.678 3.614 3.688 28,473,714 3.6581 4.00%
2010-02-10 0 55.00 54.95 55.00 52.00 55.80 1,401,048 76,079,566 54.302 3.537 3.534 3.537 3.344 3.588 21,787,665 3.4919 5.97%
2010-02-09 0 51.90 51.75 52.25 49.90 52.95 1,734,759 89,032,570 51.323 3.337 3.328 3.360 3.209 3.405 26,977,197 3.3003 0.48%
2010-02-08 0 51.65 51.65 51.75 51.00 56.00 1,975,231 104,291,050 52.799 3.321 3.321 3.328 3.280 3.601 30,716,772 3.3952 -6.85%
2010-02-05 0 55.45 55.45 55.55 55.00 56.95 1,123,908 62,388,409 55.510 3.566 3.566 3.572 3.537 3.662 17,477,867 3.5696 -4.73%
2010-02-04 0 58.20 57.60 58.20 56.70 58.35 864,982 49,663,583 57.416 3.743 3.704 3.743 3.646 3.752 13,451,315 3.6921 -0.34%
2010-02-03 0 58.40 58.15 58.40 55.80 58.50 1,071,073 61,620,550 57.532 3.755 3.739 3.755 3.588 3.762 16,656,231 3.6995 3.45%
2010-02-02 0 56.45 56.30 56.80 55.00 57.10 1,574,511 88,626,708 56.288 3.630 3.620 3.653 3.537 3.672 24,485,184 3.6196 3.86%
2010-02-01 0 54.35 54.30 54.50 52.35 56.00 2,728,711 146,058,148 53.526 3.495 3.492 3.505 3.366 3.601 42,434,122 3.4420 -3.38%
2010-01-29 0 56.25 56.25 56.50 54.80 57.35 922,388 52,068,666 56.450 3.617 3.617 3.633 3.524 3.688 14,344,034 3.6300 -2.77%
2010-01-28 0 57.85 57.40 57.90 56.55 59.50 1,392,728 81,237,494 58.330 3.720 3.691 3.723 3.636 3.826 21,658,281 3.7509 0.26%
2010-01-27 0 57.70 57.70 57.75 56.20 58.85 3,584,991 205,874,121 57.427 3.710 3.710 3.714 3.614 3.784 55,750,112 3.6928 4.53%
2010-01-26 0 55.20 55.05 55.50 53.65 58.50 4,198,838 231,593,808 55.157 3.550 3.540 3.569 3.450 3.762 65,296,033 3.5468 -4.66%
2010-01-25 0 57.90 57.85 58.00 57.20 60.30 4,287,055 250,975,254 58.543 3.723 3.720 3.730 3.678 3.878 66,667,893 3.7646 -5.85%
2010-01-22 0 61.50 62.00 62.10 57.70 63.20 9,331,987 561,116,391 60.128 3.955 3.987 3.993 3.710 4.064 145,121,514 3.8665 -8.21%
2010-01-21 0 67.00 66.90 67.00 66.50 72.65 1,236,797 85,454,624 69.093 4.308 4.302 4.308 4.276 4.672 19,233,402 4.4430 -6.94%
2010-01-20 0 72.00 71.70 72.00 71.00 72.80 476,108 34,185,845 71.803 4.630 4.611 4.630 4.566 4.681 7,403,945 4.6172 1.34%
2010-01-19 0 71.05 71.05 71.55 69.65 71.70 812,000 57,140,960 70.371 4.569 4.569 4.601 4.479 4.611 12,627,393 4.5252 2.23%
2010-01-18 0 69.50 69.50 69.65 68.80 72.40 2,284,686 162,176,598 70.984 4.469 4.469 4.479 4.424 4.656 35,529,099 4.5646 -3.54%
2010-01-15 0 72.05 71.85 73.10 70.00 73.70 1,129,423 81,773,488 72.403 4.633 4.620 4.701 4.501 4.739 17,563,631 4.6558 1.12%
2010-01-14 0 71.25 71.25 71.65 70.50 73.90 1,255,008 89,509,925 71.322 4.582 4.582 4.607 4.533 4.752 19,516,600 4.5863 -3.19%
2010-01-13 0 73.60 73.10 73.95 73.05 76.20 2,261,957 167,919,121 74.236 4.733 4.701 4.755 4.697 4.900 35,175,641 4.7737 -0.54%
2010-01-12 0 74.00 73.25 74.00 73.40 74.90 1,450,569 107,535,029 74.133 4.759 4.710 4.759 4.720 4.816 22,557,765 4.7671 -0.47%
2010-01-11 0 74.35 74.35 74.40 71.70 74.95 1,925,154 142,080,845 73.802 4.781 4.781 4.784 4.611 4.820 29,938,025 4.7458 2.62%
2010-01-08 0 72.45 72.30 72.50 70.40 72.50 1,020,564 72,974,091 71.504 4.659 4.649 4.662 4.527 4.662 15,870,767 4.5980 1.76%
2010-01-07 0 71.20 70.85 71.55 70.00 72.35 1,364,505 96,525,151 70.740 4.578 4.556 4.601 4.501 4.652 21,219,386 4.5489 -1.52%
2010-01-06 0 72.30 72.10 72.35 69.45 78.00 2,345,819 167,998,760 71.616 4.649 4.636 4.652 4.466 5.016 36,479,777 4.6053 7.03%
2010-01-05 0 67.55 67.50 67.90 66.00 68.00 2,068,742 138,178,964 66.794 4.344 4.341 4.366 4.244 4.373 32,170,959 4.2951 0.22%
2010-01-04 0 67.40 67.20 67.40 62.80 67.45 1,984,804 129,424,401 65.208 4.334 4.321 4.334 4.038 4.337 30,865,641 4.1932 7.50%
2009-12-31 0 62.70 62.60 62.80 62.50 63.70 673,883 42,264,164 62.717 4.032 4.025 4.038 4.019 4.096 10,479,539 4.0330 -0.08%
2009-12-30 0 62.75 62.75 62.90 62.50 65.20 541,484 34,524,471 63.759 4.035 4.035 4.045 4.019 4.193 8,420,605 4.1000 -1.49%
2009-12-29 0 63.70 63.05 63.80 63.00 66.00 618,453 39,482,148 63.840 4.096 4.054 4.103 4.051 4.244 9,617,548 4.1052 -2.00%
2009-12-28 0 65.00 64.85 65.40 64.00 66.85 425,590 27,913,766 65.588 4.180 4.170 4.206 4.115 4.299 6,618,340 4.2176 1.64%
2009-12-24 0 63.95 63.95 64.00 63.10 64.90 601,316 38,480,577 63.994 4.112 4.112 4.115 4.058 4.173 9,351,051 4.1151 0.24%
2009-12-23 0 63.80 63.00 63.75 60.75 64.00 1,361,144 85,014,623 62.458 4.103 4.051 4.099 3.907 4.115 21,167,119 4.0164 5.80%
2009-12-22 0 60.30 60.30 60.75 60.05 62.30 726,407 44,609,100 61.411 3.878 3.878 3.907 3.861 4.006 11,296,338 3.9490 -2.74%
2009-12-21 0 62.00 61.95 62.00 60.75 62.50 1,518,140 93,480,174 61.575 3.987 3.984 3.987 3.907 4.019 23,608,560 3.9596 2.73%
2009-12-18 0 60.35 60.00 60.40 58.15 61.95 1,886,034 112,939,669 59.882 3.881 3.858 3.884 3.739 3.984 29,329,671 3.8507 -4.96%
2009-12-17 0 63.50 63.20 63.50 63.00 64.00 1,429,098 90,690,540 63.460 4.083 4.064 4.083 4.051 4.115 22,223,870 4.0808 0.00%
2009-12-16 0 63.50 63.40 63.50 63.10 66.45 1,263,396 80,930,804 64.058 4.083 4.077 4.083 4.058 4.273 19,647,042 4.1192 -2.61%
2009-12-15 0 65.20 65.00 65.40 64.85 65.60 829,295 54,135,193 65.279 4.193 4.180 4.206 4.170 4.218 12,896,347 4.1977 -0.15%
2009-12-14 0 65.30 65.25 65.30 64.10 66.40 721,822 46,779,867 64.808 4.199 4.196 4.199 4.122 4.270 11,225,037 4.1675 -1.06%
2009-12-11 0 66.00 65.45 65.75 65.00 66.65 1,041,027 68,669,118 65.963 4.244 4.209 4.228 4.180 4.286 16,188,987 4.2417 -1.20%
2009-12-10 0 66.80 66.80 66.90 65.00 67.00 1,292,021 85,802,381 66.409 4.296 4.296 4.302 4.180 4.308 20,092,189 4.2704 -0.45%
2009-12-09 0 67.10 66.65 67.60 66.00 67.50 1,369,622 91,635,910 66.906 4.315 4.286 4.347 4.244 4.341 21,298,960 4.3024 -0.30%
2009-12-08 0 67.30 67.10 67.35 66.15 68.85 674,903 45,591,183 67.552 4.328 4.315 4.331 4.254 4.427 10,495,401 4.3439 1.51%
2009-12-07 0 66.30 66.05 66.40 65.90 69.00 868,325 57,638,874 66.379 4.263 4.247 4.270 4.238 4.437 13,503,302 4.2685 -3.77%
2009-12-04 0 68.90 68.05 68.95 68.00 69.95 558,206 38,360,231 68.721 4.431 4.376 4.434 4.373 4.498 8,680,649 4.4191 -0.14%
2009-12-03 0 69.00 68.65 69.10 68.20 69.80 889,446 61,275,111 68.891 4.437 4.415 4.443 4.386 4.488 13,831,754 4.4300 1.17%
2009-12-02 0 68.20 68.05 68.20 63.85 68.30 1,411,100 94,297,777 66.826 4.386 4.376 4.386 4.106 4.392 21,943,983 4.2972 6.73%
2009-12-01 0 63.90 63.80 63.95 63.35 65.45 1,492,722 95,900,934 64.246 4.109 4.103 4.112 4.074 4.209 23,213,285 4.1313 -1.46%
2009-11-30 0 64.85 65.20 65.30 60.50 65.30 2,231,380 141,962,308 63.621 4.170 4.193 4.199 3.890 4.199 34,700,139 4.0911 7.63%
2009-11-27 0 60.25 60.25 60.70 59.10 64.40 1,179,000 71,688,430 60.804 3.874 3.874 3.903 3.800 4.141 18,334,602 3.9100 -6.66%
2009-11-26 0 64.55 64.05 64.50 63.00 64.75 1,331,496 84,868,211 63.739 4.151 4.119 4.148 4.051 4.164 20,706,064 4.0987 2.70%
2009-11-25 0 62.85 62.40 63.00 62.00 63.10 757,286 47,330,280 62.500 4.042 4.013 4.051 3.987 4.058 11,776,537 4.0190 -0.40%
2009-11-24 0 63.10 63.05 63.20 62.40 64.75 1,654,806 104,277,311 63.015 4.058 4.054 4.064 4.013 4.164 25,733,850 4.0521 -1.25%
2009-11-23 0 63.90 63.50 63.95 60.05 63.95 2,780,426 172,795,950 62.147 4.109 4.083 4.112 3.861 4.112 43,238,340 3.9964 2.08%
2009-11-20 0 62.60 62.50 62.70 61.20 63.60 1,397,600 86,898,519 62.177 4.025 4.019 4.032 3.935 4.090 21,734,045 3.9983 -3.69%
2009-11-19 0 65.00 65.00 65.20 64.00 66.50 928,508 60,045,394 64.669 4.180 4.180 4.193 4.115 4.276 14,439,206 4.1585 0.31%
2009-11-18 0 64.80 64.80 64.95 62.75 64.90 967,700 61,852,080 63.917 4.167 4.167 4.177 4.035 4.173 15,048,680 4.1101 2.29%
2009-11-17 0 63.35 63.35 63.40 62.80 66.90 1,179,941 75,361,278 63.869 4.074 4.074 4.077 4.038 4.302 18,349,235 4.1071 -2.54%
2009-11-16 0 65.00 64.95 65.00 63.45 67.00 2,994,320 195,546,605 65.306 4.180 4.177 4.180 4.080 4.308 46,564,601 4.1995 2.04%
2009-11-13 0 63.70 63.70 63.75 62.00 65.00 2,077,091 131,997,166 63.549 4.096 4.096 4.099 3.987 4.180 32,300,794 4.0865 2.49%
2009-11-12 0 62.15 62.10 62.15 58.95 63.25 2,408,698 147,329,887 61.166 3.997 3.993 3.997 3.791 4.067 37,457,607 3.9332 4.37%
2009-11-11 0 59.55 59.45 59.55 58.00 59.75 632,169 37,417,670 59.189 3.829 3.823 3.829 3.730 3.842 9,830,846 3.8061 1.71%
2009-11-10 0 58.55 58.20 58.55 57.00 60.00 1,003,600 58,581,225 58.371 3.765 3.743 3.765 3.665 3.858 15,606,960 3.7535 0.86%
2009-11-09 0 58.05 58.00 58.20 57.40 59.10 1,115,603 64,816,432 58.100 3.733 3.730 3.743 3.691 3.800 17,348,716 3.7361 1.13%
2009-11-06 0 57.40 57.30 57.45 54.00 58.00 2,441,381 136,973,253 56.105 3.691 3.685 3.694 3.472 3.730 37,965,860 3.6078 8.71%
2009-11-05 0 52.80 52.90 53.00 50.55 53.50 1,064,571 55,589,532 52.218 3.395 3.402 3.408 3.251 3.440 16,555,119 3.3578 3.12%
2009-11-04 0 51.20 51.20 51.45 50.00 52.80 1,441,818 74,158,073 51.434 3.292 3.292 3.308 3.215 3.395 22,421,678 3.3074 2.40%
2009-11-03 0 50.00 50.00 50.15 49.90 51.50 1,784,196 90,154,853 50.530 3.215 3.215 3.225 3.209 3.312 27,745,991 3.2493 -0.10%
2009-11-02 0 50.05 50.05 50.20 49.10 50.95 2,178,515 109,017,086 50.042 3.218 3.218 3.228 3.157 3.276 33,878,036 3.2179 -2.82%
2009-10-30 0 51.50 51.05 51.15 51.05 53.90 1,446,200 76,343,486 52.789 3.312 3.283 3.289 3.283 3.466 22,489,823 3.3946 -0.58%
2009-10-29 0 51.80 51.60 51.65 49.80 52.40 1,509,638 77,327,646 51.223 3.331 3.318 3.321 3.202 3.370 23,476,346 3.2939 -0.10%
2009-10-28 0 51.85 51.75 51.80 51.50 55.85 2,155,589 115,221,728 53.453 3.334 3.328 3.331 3.312 3.591 33,521,515 3.4372 -5.30%
2009-10-27 0 54.75 54.75 54.95 54.05 56.70 1,603,734 88,656,982 55.282 3.521 3.521 3.534 3.476 3.646 24,939,630 3.5549 1.30%
2009-10-23 0 54.05 54.05 54.30 53.00 54.50 1,242,958 66,887,401 53.813 3.476 3.476 3.492 3.408 3.505 19,329,211 3.4604 2.08%
2009-10-22 0 52.95 52.85 52.95 50.80 53.50 1,727,808 90,286,015 52.255 3.405 3.399 3.405 3.267 3.440 26,869,102 3.3602 4.64%
2009-10-21 0 50.60 50.40 50.60 49.20 51.95 1,439,953 73,059,873 50.738 3.254 3.241 3.254 3.164 3.341 22,392,676 3.2627 2.85%
2009-10-20 0 49.20 49.00 49.10 48.95 53.00 1,854,630 94,060,925 50.717 3.164 3.151 3.157 3.148 3.408 28,841,308 3.2613 -0.91%
2009-10-19 0 49.65 49.50 49.70 45.80 49.70 2,378,975 114,557,318 48.154 3.193 3.183 3.196 2.945 3.196 36,995,385 3.0965 9.00%
2009-10-16 0 45.55 45.50 45.60 45.00 46.70 1,220,200 55,757,290 45.695 2.929 2.926 2.932 2.894 3.003 18,975,302 2.9384 1.45%
2009-10-15 0 44.90 44.70 45.00 44.00 45.85 896,191 40,167,407 44.820 2.887 2.874 2.894 2.829 2.948 13,936,646 2.8821 0.34%
2009-10-14 0 44.75 44.55 44.75 44.00 46.05 1,233,135 55,168,321 44.738 2.878 2.865 2.878 2.829 2.961 19,176,454 2.8769 -2.61%
2009-10-13 0 45.95 45.50 46.00 42.30 46.00 2,346,575 104,856,738 44.685 2.955 2.926 2.958 2.720 2.958 36,491,534 2.8735 8.63%
2009-10-12 0 42.30 42.25 42.45 41.90 43.60 785,749 33,371,066 42.470 2.720 2.717 2.730 2.694 2.804 12,219,165 2.7310 -1.05%
2009-10-09 0 42.75 42.50 42.95 42.20 44.75 1,069,412 46,406,612 43.395 2.749 2.733 2.762 2.714 2.878 16,630,401 2.7905 -2.84%
2009-10-08 0 44.00 43.90 44.10 43.80 45.00 771,508 34,000,145 44.070 2.829 2.823 2.836 2.817 2.894 11,997,703 2.8339 0.34%
2009-10-07 0 43.85 43.65 43.85 43.00 44.70 3,904,328 169,176,324 43.330 2.820 2.807 2.820 2.765 2.874 60,716,115 2.7863 1.98%
2009-10-06 0 43.00 42.80 43.30 40.50 43.60 2,377,726 100,885,631 42.429 2.765 2.752 2.784 2.604 2.804 36,975,962 2.7284 6.17%
2009-10-05 0 40.50 40.05 40.10 38.10 41.45 1,316,088 53,395,924 40.572 2.604 2.575 2.579 2.450 2.665 20,466,454 2.6089 3.32%
2009-10-02 0 39.20 39.00 39.20 38.60 40.05 2,017,718 79,130,601 39.218 2.521 2.508 2.521 2.482 2.575 31,377,486 2.5219 -4.04%
2009-09-30 0 40.85 40.85 41.05 39.80 42.70 2,179,254 90,255,924 41.416 2.627 2.627 2.640 2.559 2.746 33,889,529 2.6632 2.00%
2009-09-29 0 40.05 39.90 40.10 39.20 40.40 1,060,352 42,411,371 39.997 2.575 2.566 2.579 2.521 2.598 16,489,509 2.5720 2.17%
2009-09-28 0 39.20 39.20 39.30 38.70 40.20 1,065,926 41,942,499 39.348 2.521 2.521 2.527 2.489 2.585 16,576,191 2.5303 -2.49%
2009-09-25 0 40.20 40.00 40.40 37.60 40.40 2,492,164 98,116,000 39.370 2.585 2.572 2.598 2.418 2.598 38,755,585 2.5317 6.35%
2009-09-24 0 37.80 37.80 37.85 37.70 39.00 1,221,747 46,554,550 38.105 2.431 2.431 2.434 2.424 2.508 18,999,359 2.4503 -2.83%
2009-09-23 0 38.90 38.85 39.00 38.20 39.60 731,369 28,480,878 38.942 2.501 2.498 2.508 2.456 2.546 11,373,502 2.5041 0.91%
2009-09-22 0 38.55 38.50 38.80 38.35 39.70 784,960 30,616,589 39.004 2.479 2.476 2.495 2.466 2.553 12,206,895 2.5081 0.52%
2009-09-21 0 38.35 38.35 38.60 38.25 39.75 611,445 23,921,699 39.123 2.466 2.466 2.482 2.460 2.556 9,508,567 2.5158 -3.64%
2009-09-18 0 39.80 39.70 39.90 38.95 40.50 2,044,841 81,410,912 39.813 2.559 2.553 2.566 2.505 2.604 31,799,275 2.5601 1.02%
2009-09-17 0 39.40 39.25 39.50 38.30 40.00 2,015,818 78,892,783 39.137 2.534 2.524 2.540 2.463 2.572 31,347,939 2.5167 5.07%
2009-09-16 0 37.50 37.50 37.55 37.05 38.20 1,466,698 54,924,434 37.448 2.411 2.411 2.415 2.382 2.456 22,808,587 2.4081 -0.13%
2009-09-15 0 37.55 38.00 38.05 37.15 38.50 968,600 36,584,140 37.770 2.415 2.444 2.447 2.389 2.476 15,062,676 2.4288 -1.57%
2009-09-14 0 38.15 38.20 38.30 37.90 40.70 1,278,041 49,823,039 38.984 2.453 2.456 2.463 2.437 2.617 19,874,786 2.5068 -5.92%
2009-09-11 0 40.55 40.60 40.80 39.45 40.95 1,650,672 66,431,110 40.245 2.608 2.611 2.624 2.537 2.633 25,669,562 2.5879 3.18%
2009-09-10 0 39.30 39.00 39.30 38.50 39.85 3,943,200 154,894,050 39.281 2.527 2.508 2.527 2.476 2.563 61,320,612 2.5260 0.77%
2009-09-09 0 39.00 39.00 39.30 36.50 40.00 6,829,660 262,530,837 38.440 2.508 2.508 2.527 2.347 2.572 106,207,885 2.4719 5.69%
2009-09-08 0 36.90 36.90 36.95 34.95 37.10 5,077,600 184,420,914 36.320 2.373 2.373 2.376 2.247 2.386 78,961,640 2.3356 5.88%
2009-09-07 0 34.85 34.70 34.80 33.90 35.15 1,824,500 63,474,620 34.790 2.241 2.231 2.238 2.180 2.260 28,372,757 2.2372 2.80%
2009-09-04 0 33.90 33.85 33.90 33.20 34.90 2,865,400 96,677,883 33.740 2.180 2.177 2.180 2.135 2.244 44,559,769 2.1696 -3.00%
2009-09-03 0 34.95 34.90 34.95 34.25 35.30 1,666,800 58,259,456 34.953 2.247 2.244 2.247 2.202 2.270 25,920,368 2.2476 0.43%
2009-09-02 0 34.80 34.85 34.90 33.80 35.00 1,296,267 44,905,422 34.642 2.238 2.241 2.244 2.173 2.251 20,158,218 2.2276 -0.43%
2009-09-01 0 34.95 34.90 35.00 33.60 35.25 1,808,902 62,996,247 34.826 2.247 2.244 2.251 2.161 2.267 28,130,193 2.2395 1.30%
2009-08-31 0 34.50 34.55 34.65 32.60 34.55 2,450,800 82,849,530 33.805 2.219 2.222 2.228 2.096 2.222 38,112,334 2.1738 7.14%
2009-08-28 0 32.20 32.05 32.25 31.70 34.50 1,334,072 44,185,677 33.121 2.071 2.061 2.074 2.038 2.219 20,746,123 2.1298 -6.94%
2009-08-27 0 34.60 34.15 34.60 33.15 34.80 1,187,416 39,979,549 33.669 2.225 2.196 2.225 2.132 2.238 18,465,479 2.1651 1.32%
2009-08-26 0 34.15 34.00 34.15 33.85 35.00 1,615,000 55,452,486 34.336 2.196 2.186 2.196 2.177 2.251 25,114,828 2.2080 -1.01%
2009-08-25 0 34.50 34.50 34.65 34.50 35.50 1,697,200 59,376,188 34.985 2.219 2.219 2.228 2.219 2.283 26,393,118 2.2497 -1.99%
2009-08-24 0 35.20 35.20 35.30 35.00 36.00 1,628,173 58,040,301 35.648 2.264 2.264 2.270 2.251 2.315 25,319,681 2.2923 0.57%
2009-08-21 0 35.00 34.90 35.00 33.80 36.40 2,536,000 88,676,433 34.967 2.251 2.244 2.251 2.173 2.341 39,437,277 2.2485 0.86%
2009-08-20 0 34.70 34.65 34.70 34.60 36.20 1,579,600 55,504,260 35.138 2.231 2.228 2.231 2.225 2.328 24,564,323 2.2595 -4.14%
2009-08-19 0 36.20 36.20 36.50 36.00 38.25 2,142,556 79,298,430 37.011 2.328 2.328 2.347 2.315 2.460 33,318,839 2.3800 -4.74%
2009-08-18 1 - - - - - 0 0 - 2.444 - - - - 0 - 0.00%
2009-08-17 1 38.00 37.95 38.10 37.85 38.55 184,500 7,012,780 38.010 2.444 2.440 2.450 2.434 2.479 2,869,155 2.4442 -2.31%
2009-08-14 0 38.90 38.80 39.00 38.40 39.50 520,857 20,207,265 38.796 2.501 2.495 2.508 2.469 2.540 8,099,835 2.4948 0.39%
2009-08-13 0 38.75 38.40 38.85 38.30 40.10 2,040,494 80,146,642 39.278 2.492 2.469 2.498 2.463 2.579 31,731,675 2.5258 -2.02%
2009-08-12 0 39.55 39.50 39.55 38.80 40.30 1,212,874 48,159,767 39.707 2.543 2.540 2.543 2.495 2.591 18,861,376 2.5534 -2.59%
2009-08-11 0 40.60 40.40 40.60 38.00 40.65 1,195,826 47,255,642 39.517 2.611 2.598 2.611 2.444 2.614 18,596,262 2.5411 3.05%
2009-08-10 0 39.40 39.35 39.40 39.00 40.20 643,977 25,415,785 39.467 2.534 2.530 2.534 2.508 2.585 10,014,471 2.5379 3.14%
2009-08-07 0 38.20 37.80 38.30 37.50 38.55 954,362 36,246,237 37.980 2.456 2.431 2.463 2.411 2.479 14,841,261 2.4423 1.19%
2009-08-06 0 37.75 37.65 37.75 37.25 38.00 1,119,019 42,128,647 37.648 2.428 2.421 2.428 2.395 2.444 17,401,839 2.4209 2.03%
2009-08-05 0 37.00 36.90 36.95 36.55 39.50 1,674,740 63,178,904 37.725 2.379 2.373 2.376 2.350 2.540 26,043,843 2.4259 -6.33%
2009-08-04 0 39.50 39.50 39.65 37.20 40.25 1,516,500 58,336,420 38.468 2.540 2.540 2.550 2.392 2.588 23,583,056 2.4737 6.76%
2009-08-03 0 37.00 37.00 37.10 35.70 37.90 1,561,204 57,909,169 37.093 2.379 2.379 2.386 2.296 2.437 24,278,247 2.3852 4.52%
2009-07-31 0 35.40 35.30 35.40 34.55 40.00 2,134,418 76,634,309 35.904 2.276 2.270 2.276 2.222 2.572 33,192,285 2.3088 0.14%
2009-07-30 0 35.35 35.30 35.45 34.50 36.40 902,488 31,793,758 35.229 2.273 2.270 2.280 2.219 2.341 14,034,570 2.2654 -0.98%
2009-07-29 0 35.70 35.35 35.70 33.80 36.90 2,195,996 78,261,752 35.638 2.296 2.273 2.296 2.173 2.373 34,149,883 2.2917 3.33%
2009-07-28 0 34.55 34.60 34.85 33.80 35.00 1,453,602 50,322,570 34.619 2.222 2.225 2.241 2.173 2.251 22,604,931 2.2262 1.92%
2009-07-27 0 33.90 33.85 33.90 33.60 36.90 1,856,117 65,593,956 35.339 2.180 2.177 2.180 2.161 2.373 28,864,433 2.2725 -5.31%
2009-07-24 0 35.80 36.20 36.30 34.50 36.30 2,097,302 73,904,124 35.238 2.302 2.328 2.334 2.219 2.334 32,615,095 2.2659 3.77%
2009-07-23 0 34.50 34.05 34.50 32.75 34.50 1,777,945 60,343,258 33.940 2.219 2.190 2.219 2.106 2.219 27,648,782 2.1825 7.14%
2009-07-22 0 32.20 32.10 32.30 31.20 33.50 2,289,307 74,318,225 32.463 2.071 2.064 2.077 2.006 2.154 35,600,960 2.0875 4.21%
2009-07-21 0 30.90 30.80 30.90 30.25 31.50 3,203,728 98,876,962 30.863 1.987 1.981 1.987 1.945 2.026 49,821,100 1.9846 -0.32%
2009-07-20 0 31.00 31.00 31.25 30.80 32.65 1,815,317 57,379,070 31.608 1.993 1.993 2.010 1.981 2.100 28,229,953 2.0326 -3.13%
2009-07-17 0 32.00 35.00 - 30.00 35.00 3,414,907 103,750,150 30.382 2.058 2.251 - 1.929 2.251 53,105,140 1.9537 6.67%
2009-07-16 0 30.00 29.90 30.05 29.25 30.50 2,865,579 85,656,618 29.892 1.929 1.923 1.932 1.881 1.961 44,562,553 1.9222 4.90%
2009-07-15 0 28.60 28.50 28.60 26.70 29.00 1,623,925 45,206,796 27.838 1.839 1.833 1.839 1.717 1.865 25,253,620 1.7901 3.81%
2009-07-14 0 27.55 27.50 27.55 26.70 27.80 1,522,775 41,515,695 27.263 1.772 1.768 1.772 1.717 1.788 23,680,639 1.7531 3.18%
2009-07-13 0 26.70 26.65 26.85 25.20 27.30 3,224,006 85,404,135 26.490 1.717 1.714 1.727 1.620 1.756 50,136,443 1.7034 6.16%
2009-07-10 0 25.15 25.50 25.60 24.00 25.65 2,581,638 65,208,238 25.258 1.617 1.640 1.646 1.543 1.649 40,146,993 1.6242 5.01%
2009-07-09 0 23.95 23.90 24.00 23.55 24.85 1,817,323 43,610,238 23.997 1.540 1.537 1.543 1.514 1.598 28,261,148 1.5431 -1.84%
2009-07-08 0 24.40 24.25 24.40 23.60 24.80 956,113 23,099,824 24.160 1.569 1.559 1.569 1.518 1.595 14,868,491 1.5536 -1.81%
2009-07-07 0 24.85 24.60 24.90 24.40 25.85 580,939 14,540,075 25.029 1.598 1.582 1.601 1.569 1.662 9,034,169 1.6095 -0.60%
2009-07-06 0 25.00 25.00 25.30 25.00 25.50 557,600 14,005,976 25.118 1.608 1.608 1.627 1.608 1.640 8,671,225 1.6152 0.40%
2009-07-03 0 24.90 24.90 25.25 24.50 25.50 736,200 18,517,000 25.152 1.601 1.601 1.624 1.575 1.640 11,448,629 1.6174 -1.97%
2009-07-02 0 25.40 25.20 25.40 25.10 27.00 2,376,753 62,798,161 26.422 1.633 1.620 1.633 1.614 1.736 36,960,831 1.6990 -1.17%
2009-06-30 0 25.70 25.35 25.70 24.35 26.00 1,376,160 34,690,696 25.208 1.653 1.630 1.653 1.566 1.672 21,400,632 1.6210 0.39%
2009-06-29 0 25.60 25.60 25.85 25.30 26.40 1,183,922 30,798,558 26.014 1.646 1.646 1.662 1.627 1.698 18,411,144 1.6728 -2.10%
2009-06-26 0 26.15 26.15 26.20 25.30 26.75 2,085,000 54,147,790 25.970 1.682 1.682 1.685 1.627 1.720 32,423,787 1.6700 -1.51%
2009-06-25 0 26.55 26.40 26.70 26.40 26.95 3,011,680 79,945,371 26.545 1.707 1.698 1.717 1.698 1.733 46,834,566 1.7070 1.92%
2009-06-24 0 26.05 26.00 26.10 24.20 26.15 1,752,600 44,843,345 25.587 1.675 1.672 1.678 1.556 1.682 27,254,642 1.6453 7.42%
2009-06-23 0 24.25 24.05 24.25 23.60 25.20 1,516,607 36,587,896 24.125 1.559 1.547 1.559 1.518 1.620 23,584,720 1.5513 -4.72%
2009-06-22 0 25.45 25.40 25.45 25.40 26.05 1,201,000 30,943,150 25.764 1.637 1.633 1.637 1.633 1.675 18,676,723 1.6568 0.20%
2009-06-19 0 25.40 25.35 25.40 25.20 27.00 1,377,600 35,391,000 25.690 1.633 1.630 1.633 1.620 1.736 21,423,026 1.6520 -5.22%
2009-06-18 0 26.80 26.50 26.80 25.80 26.95 493,436 12,945,560 26.236 1.723 1.704 1.723 1.659 1.733 7,673,412 1.6871 4.08%
2009-06-17 0 25.75 25.70 25.75 25.60 26.60 1,028,000 26,838,950 26.108 1.656 1.653 1.656 1.646 1.711 15,986,404 1.6789 -2.09%
2009-06-16 0 26.30 26.30 26.45 26.05 27.90 1,146,800 31,033,480 27.061 1.691 1.691 1.701 1.675 1.794 17,833,860 1.7401 -3.84%
2009-06-15 0 27.35 27.00 27.05 27.00 29.30 1,391,800 39,244,570 28.197 1.759 1.736 1.739 1.736 1.884 21,643,850 1.8132 -4.37%
2009-06-12 0 28.60 28.60 28.65 28.45 29.40 851,480 24,465,856 28.733 1.839 1.839 1.842 1.829 1.891 13,241,346 1.8477 1.42%
2009-06-11 0 28.20 28.15 28.25 27.70 29.00 690,000 19,435,980 28.168 1.813 1.810 1.817 1.781 1.865 10,730,174 1.8113 0.89%
2009-06-10 0 27.95 27.70 27.95 27.05 28.20 1,122,799 31,274,253 27.854 1.797 1.781 1.797 1.739 1.813 17,460,621 1.7911 0.90%
2009-06-09 0 27.70 27.50 27.80 26.75 29.00 1,723,600 47,538,000 27.581 1.781 1.768 1.788 1.720 1.865 26,803,664 1.7736 -4.97%
2009-06-08 0 29.15 28.95 29.15 28.90 30.00 1,198,000 35,102,195 29.301 1.874 1.862 1.874 1.858 1.929 18,630,070 1.8842 3.19%
2009-06-05 0 28.25 28.15 28.25 28.05 29.20 1,503,729 43,384,613 28.851 1.817 1.810 1.817 1.804 1.878 23,384,455 1.8553 -2.59%
2009-06-04 0 29.00 28.90 29.00 28.60 29.80 1,233,400 35,829,110 29.049 1.865 1.858 1.865 1.839 1.916 19,180,575 1.8680 -1.69%
2009-06-03 0 29.50 29.05 29.50 28.60 29.65 1,635,600 47,902,910 29.288 1.897 1.868 1.897 1.839 1.907 25,435,178 1.8833 1.90%
2009-06-02 0 28.95 28.95 29.00 28.55 29.85 1,338,200 38,968,310 29.120 1.862 1.862 1.865 1.836 1.919 20,810,317 1.8725 -0.86%
2009-06-01 0 29.20 29.15 29.20 28.50 29.90 1,486,500 43,362,526 29.171 1.878 1.874 1.878 1.833 1.923 23,116,527 1.8758 0.34%
2009-05-29 0 29.10 29.30 29.50 28.15 29.55 1,274,136 36,852,612 28.924 1.871 1.884 1.897 1.810 1.900 19,814,059 1.8599 0.34%
2009-05-27 0 29.00 28.90 29.00 28.50 29.80 2,859,200 82,946,403 29.010 1.865 1.858 1.865 1.833 1.916 44,463,353 1.8655 0.00%
2009-05-26 0 29.00 29.00 29.20 28.90 30.20 3,462,230 102,020,726 29.467 1.865 1.865 1.878 1.858 1.942 53,841,059 1.8948 0.00%
2009-05-25 0 29.00 28.95 29.00 27.95 30.20 4,248,000 122,359,630 28.804 1.865 1.862 1.865 1.797 1.942 66,060,550 1.8522 5.84%
2009-05-22 0 27.40 27.25 27.65 26.95 28.00 1,977,660 54,197,670 27.405 1.762 1.752 1.778 1.733 1.801 30,754,545 1.7623 -2.14%
2009-05-21 0 28.00 27.80 28.05 26.60 28.20 2,224,600 61,544,494 27.665 1.801 1.788 1.804 1.711 1.813 34,594,703 1.7790 1.45%
2009-05-20 0 27.60 27.60 27.70 27.45 28.15 3,123,990 86,678,523 27.746 1.775 1.775 1.781 1.765 1.810 48,581,096 1.7842 1.66%
2009-05-19 0 27.15 27.00 27.15 26.10 27.75 2,536,600 68,789,638 27.119 1.746 1.736 1.746 1.678 1.784 39,446,608 1.7439 5.64%
2009-05-18 0 25.70 25.35 25.70 23.60 26.15 2,302,600 57,544,462 24.991 1.653 1.630 1.653 1.518 1.682 35,807,679 1.6070 2.80%
2009-05-15 0 25.00 24.75 25.00 24.55 25.50 1,321,685 33,037,385 24.996 1.608 1.592 1.608 1.579 1.640 20,553,493 1.6074 3.08%
2009-05-14 0 24.40 24.25 24.40 23.90 24.40 1,316,848 31,830,680 24.172 1.560 1.550 1.560 1.528 1.560 20,602,734 1.5450 0.00%
2009-05-13 0 24.40 24.30 24.45 23.90 25.00 1,967,918 47,973,583 24.378 1.560 1.553 1.563 1.528 1.598 30,789,043 1.5581 -0.41%
2009-05-12 0 24.50 24.35 24.80 23.95 25.50 2,628,485 65,248,227 24.824 1.566 1.556 1.585 1.531 1.630 41,123,939 1.5866 -4.11%
2009-05-11 0 25.55 25.35 25.75 25.00 26.40 2,224,600 56,832,341 25.547 1.633 1.620 1.646 1.598 1.687 34,804,959 1.6329 -0.20%
2009-05-08 0 25.60 25.40 25.60 25.40 26.40 2,666,400 69,242,516 25.969 1.636 1.623 1.636 1.623 1.687 41,717,137 1.6598 -2.66%
2009-05-07 0 26.30 26.20 26.30 24.90 26.90 3,692,200 95,780,170 25.941 1.681 1.675 1.681 1.592 1.719 57,766,282 1.6581 7.35%
2009-05-06 0 24.50 24.50 24.90 23.45 24.80 1,763,600 42,477,213 24.086 1.566 1.566 1.592 1.499 1.585 27,592,388 1.5395 4.26%
2009-05-05 0 23.50 23.50 23.55 23.00 24.10 1,449,200 33,824,204 23.340 1.502 1.502 1.505 1.470 1.540 22,673,446 1.4918 -0.84%
2009-05-04 0 23.70 23.25 23.70 22.60 23.80 3,032,840 70,101,002 23.114 1.515 1.486 1.515 1.445 1.521 47,450,271 1.4774 7.24%
2009-04-30 0 22.10 22.05 22.10 21.50 23.00 1,262,800 27,961,850 22.143 1.413 1.409 1.413 1.374 1.470 19,757,126 1.4153 2.08%
2009-04-29 0 21.65 21.40 21.70 19.20 22.00 4,721,927 98,349,890 20.828 1.384 1.368 1.387 1.227 1.406 73,876,867 1.3313 12.76%
2009-04-28 0 19.20 19.10 19.18 18.72 20.30 1,752,400 34,200,548 19.516 1.227 1.221 1.226 1.197 1.297 27,417,159 1.2474 -7.25%
2009-04-27 0 20.70 20.65 20.70 20.25 21.15 1,197,800 24,802,288 20.707 1.323 1.320 1.323 1.294 1.352 18,740,169 1.3235 -4.17%
2009-04-24 0 21.60 21.60 21.65 21.10 22.00 754,800 16,271,200 21.557 1.381 1.381 1.384 1.349 1.406 11,809,217 1.3778 1.89%
2009-04-23 0 21.20 21.20 21.25 20.60 22.50 2,940,600 62,830,210 21.366 1.355 1.355 1.358 1.317 1.438 46,007,131 1.3657 0.00%
2009-04-22 0 21.20 21.20 21.50 20.80 23.50 3,278,000 73,926,000 22.552 1.355 1.355 1.374 1.329 1.502 51,285,920 1.4414 -6.19%
2009-04-21 0 22.60 22.50 22.60 21.65 24.00 2,329,600 52,247,640 22.428 1.445 1.438 1.445 1.384 1.534 36,447,736 1.4335 -3.42%
2009-04-20 0 23.40 23.40 23.45 22.75 23.75 595,000 13,885,989 23.338 1.496 1.496 1.499 1.454 1.518 9,309,067 1.4917 1.30%
2009-04-17 0 23.10 22.90 23.15 22.50 23.45 3,458,397 79,658,728 23.033 1.476 1.464 1.480 1.438 1.499 54,108,319 1.4722 3.82%
2009-04-16 0 22.25 22.00 22.30 21.45 23.10 1,755,400 38,890,182 22.155 1.422 1.406 1.425 1.371 1.476 27,464,095 1.4160 1.14%
2009-04-15 0 22.00 21.80 22.00 20.10 22.00 1,578,378 33,392,131 21.156 1.406 1.393 1.406 1.285 1.406 24,694,499 1.3522 1.85%
2009-04-14 0 21.60 20.90 21.70 19.50 21.70 2,171,200 44,697,346 20.586 1.381 1.336 1.387 1.246 1.387 33,969,490 1.3158 15.76%
2009-04-09 0 18.66 18.60 18.70 18.02 18.80 1,046,570 19,434,026 18.569 1.193 1.189 1.195 1.152 1.202 16,374,102 1.1869 2.64%
2009-04-08 0 18.18 18.06 18.18 17.80 19.40 2,136,109 38,822,226 18.174 1.162 1.154 1.162 1.138 1.240 33,420,474 1.1616 -6.48%
2009-04-07 0 19.44 19.40 19.44 19.26 19.98 2,225,400 43,409,368 19.506 1.243 1.240 1.243 1.231 1.277 34,817,476 1.2468 -2.11%
2009-04-06 0 19.86 19.76 19.86 19.00 20.10 3,142,740 61,900,912 19.696 1.269 1.263 1.269 1.214 1.285 49,169,711 1.2589 4.64%
2009-04-03 0 18.98 18.98 19.00 17.90 19.50 1,967,000 37,394,517 19.011 1.213 1.213 1.214 1.144 1.246 30,774,681 1.2151 1.61%
2009-04-02 0 18.68 18.64 18.88 17.30 19.10 2,091,360 39,087,374 18.690 1.194 1.191 1.207 1.106 1.221 32,720,354 1.1946 8.86%
2009-04-01 0 17.16 17.10 17.18 16.56 17.18 781,600 13,170,982 16.851 1.097 1.093 1.098 1.058 1.098 12,228,516 1.0771 1.54%
2009-03-31 0 16.90 16.82 16.96 16.70 17.40 1,526,728 26,035,493 17.053 1.080 1.075 1.084 1.067 1.112 23,886,409 1.0900 -2.09%
2009-03-30 0 17.26 17.16 17.22 17.02 18.50 2,013,200 36,054,456 17.909 1.103 1.097 1.101 1.088 1.182 31,497,503 1.1447 -4.11%
2009-03-27 0 18.00 17.98 18.00 17.80 18.32 1,783,800 32,293,480 18.104 1.150 1.149 1.150 1.138 1.171 27,908,427 1.1571 1.35%
2009-03-26 0 17.76 17.76 17.80 16.60 17.80 1,653,300 28,412,354 17.185 1.135 1.135 1.138 1.061 1.138 25,866,690 1.0984 6.99%
2009-03-25 0 16.60 16.50 16.60 16.50 16.98 1,297,800 21,751,092 16.760 1.061 1.055 1.061 1.055 1.085 20,304,718 1.0712 -2.70%
2009-03-24 0 17.06 17.02 17.10 16.60 17.38 1,334,000 22,579,024 16.926 1.090 1.088 1.093 1.061 1.111 20,871,085 1.0818 1.43%
2009-03-23 0 16.82 16.82 16.88 15.00 16.88 2,599,000 42,430,796 16.326 1.075 1.075 1.079 0.959 1.079 40,662,631 1.0435 10.37%
2009-03-20 0 15.24 15.24 15.30 15.12 15.50 996,800 15,239,328 15.288 0.974 0.974 0.978 0.966 0.991 15,595,425 0.9772 -2.31%
2009-03-19 0 15.60 15.40 15.60 15.18 15.82 773,700 11,989,062 15.496 0.997 0.984 0.997 0.970 1.011 12,104,916 0.9904 -1.39%
2009-03-18 0 15.82 15.82 15.98 15.50 15.98 1,848,600 29,182,910 15.786 1.011 1.011 1.021 0.991 1.021 28,922,255 1.0090 3.53%
2009-03-17 0 15.28 15.24 15.28 14.94 15.50 2,609,617 39,879,790 15.282 0.977 0.974 0.977 0.955 0.991 40,828,739 0.9768 5.23%
2009-03-16 1 - - - - - 0 0 - 0.928 - - - - 0 - 0.00%
2009-03-13 1 - - - - - 0 0 - 0.928 - - - - 0 - 0.00%
2009-03-12 1 14.52 - - 14.50 14.54 22,000 319,500 14.523 0.928 - - 0.927 0.929 344,201 0.9282 0.97%
2009-03-11 0 14.38 14.30 14.38 14.04 14.60 2,231,095 31,824,537 14.264 0.919 0.914 0.919 0.897 0.933 34,906,577 0.9117 4.66%
2009-03-10 0 13.74 13.62 13.74 13.30 13.80 1,045,995 14,241,481 13.615 0.878 0.871 0.878 0.850 0.882 16,365,105 0.8702 2.23%
2009-03-09 0 13.44 13.42 13.44 13.38 14.10 649,600 8,807,956 13.559 0.859 0.858 0.859 0.855 0.901 10,163,311 0.8666 -1.61%
2009-03-06 0 13.66 13.66 13.68 13.04 13.66 881,200 11,929,790 13.538 0.873 0.873 0.874 0.833 0.873 13,786,807 0.8653 -1.16%
2009-03-05 0 13.82 13.70 13.82 13.58 14.30 2,298,600 32,017,956 13.929 0.883 0.876 0.883 0.868 0.914 35,962,726 0.8903 -0.58%
2009-03-04 0 13.90 13.82 14.06 12.98 14.20 3,229,478 43,676,607 13.524 0.888 0.883 0.899 0.830 0.908 50,526,769 0.8644 10.14%
2009-03-03 0 12.62 12.58 12.62 11.80 12.94 2,973,600 37,591,260 12.642 0.807 0.804 0.807 0.754 0.827 46,523,432 0.8080 1.45%
2009-03-02 0 12.44 12.44 12.54 12.20 12.98 1,726,199 21,770,952 12.612 0.795 0.795 0.802 0.780 0.830 27,007,231 0.8061 -5.33%
2009-02-27 0 13.14 13.14 13.20 13.14 13.78 891,726 11,972,218 13.426 0.840 0.840 0.844 0.840 0.881 13,951,491 0.8581 -2.52%
2009-02-26 0 13.48 13.48 13.50 13.38 14.64 2,580,200 35,548,068 13.777 0.862 0.862 0.863 0.855 0.936 40,368,496 0.8806 -6.78%
2009-02-25 0 14.46 14.44 14.52 14.42 15.30 1,780,800 26,235,122 14.732 0.924 0.923 0.928 0.922 0.978 27,861,490 0.9416 -4.99%
2009-02-24 0 15.22 15.20 15.26 15.02 15.60 973,500 14,804,744 15.208 0.973 0.972 0.975 0.960 0.997 15,230,886 0.9720 -3.43%
2009-02-23 0 15.76 15.70 15.80 15.48 15.78 2,661,000 41,675,460 15.662 1.007 1.003 1.010 0.989 1.009 41,632,652 1.0010 3.01%
2009-02-20 0 15.30 15.26 15.30 15.02 15.46 994,000 15,135,660 15.227 0.978 0.975 0.978 0.960 0.988 15,551,618 0.9733 -1.92%
2009-02-19 0 15.60 15.50 15.60 15.14 15.78 972,000 15,071,996 15.506 0.997 0.991 0.997 0.968 1.009 15,207,417 0.9911 3.17%
2009-02-18 0 15.12 15.12 15.14 14.94 15.64 1,594,800 24,128,232 15.129 0.966 0.966 0.968 0.955 1.000 24,951,429 0.9670 -4.42%
2009-02-17 0 15.82 15.56 15.82 15.50 16.06 690,200 10,917,244 15.818 1.011 0.995 1.011 0.991 1.026 10,798,518 1.0110 -1.13%
2009-02-16 0 16.00 16.00 16.20 15.86 16.28 1,610,600 25,807,420 16.023 1.023 1.023 1.035 1.014 1.041 25,198,628 1.0242 0.25%
2009-02-13 0 15.96 15.94 16.00 15.42 16.00 1,055,000 16,597,692 15.732 1.020 1.019 1.023 0.986 1.023 16,505,993 1.0056 2.97%
2009-02-12 0 15.50 15.38 15.50 15.30 16.10 459,100 7,110,570 15.488 0.991 0.983 0.991 0.978 1.029 7,182,845 0.9899 -1.90%
2009-02-11 0 15.80 15.70 15.80 15.40 15.90 1,183,600 18,415,824 15.559 1.010 1.003 1.010 0.984 1.016 18,518,003 0.9945 -2.11%
2009-02-10 0 16.14 15.92 16.14 15.78 16.30 718,255 11,440,538 15.928 1.032 1.018 1.032 1.009 1.042 11,237,452 1.0181 -0.12%
2009-02-09 0 16.16 16.12 16.16 16.00 16.76 838,800 13,591,120 16.203 1.033 1.030 1.033 1.023 1.071 13,123,438 1.0356 -2.06%
2009-02-06 0 16.50 16.40 16.50 15.76 16.88 2,094,800 33,805,784 16.138 1.055 1.048 1.055 1.007 1.079 32,774,175 1.0315 0.00%
2009-02-05 0 16.50 16.46 16.50 15.80 16.70 2,440,400 39,820,976 16.317 1.055 1.052 1.055 1.010 1.067 38,181,256 1.0429 3.51%
2009-02-04 0 15.94 15.84 15.94 15.54 15.94 1,972,200 31,259,444 15.850 1.019 1.012 1.019 0.993 1.019 30,856,037 1.0131 4.87%
2009-02-03 0 15.20 15.20 15.38 15.00 15.50 1,462,600 22,328,892 15.267 0.972 0.972 0.983 0.959 0.991 22,883,095 0.9758 0.53%
2009-02-02 0 15.12 15.02 15.12 15.00 15.30 587,600 8,898,960 15.145 0.966 0.960 0.966 0.959 0.978 9,193,291 0.9680 -0.13%
2009-01-30 0 15.14 15.12 15.14 14.90 15.36 1,258,600 18,976,620 15.078 0.968 0.966 0.968 0.952 0.982 19,691,415 0.9637 -2.45%
2009-01-29 0 15.52 15.52 15.56 15.48 16.02 1,173,278 18,408,203 15.690 0.992 0.992 0.995 0.989 1.024 18,356,510 1.0028 0.78%
2009-01-23 0 15.40 15.40 15.46 14.82 15.70 1,869,400 28,457,416 15.223 0.984 0.984 0.988 0.947 1.003 29,247,681 0.9730 -1.91%
2009-01-22 0 15.70 15.60 15.70 15.70 16.30 2,080,000 33,221,300 15.972 1.003 0.997 1.003 1.003 1.042 32,542,621 1.0209 0.13%
2009-01-21 0 15.68 15.60 15.70 14.50 15.98 3,190,230 49,511,331 15.520 1.002 0.997 1.003 0.927 1.021 49,912,715 0.9920 3.57%
2009-01-20 0 15.14 15.12 15.14 14.30 15.28 1,078,400 15,950,100 14.791 0.968 0.966 0.968 0.914 0.977 16,872,098 0.9454 3.56%
2009-01-19 0 14.62 14.52 14.70 14.48 15.18 1,140,800 16,871,784 14.789 0.934 0.928 0.940 0.926 0.970 17,848,376 0.9453 1.67%
2009-01-16 0 14.38 14.32 14.38 14.18 14.86 728,800 10,464,692 14.359 0.919 0.915 0.919 0.906 0.950 11,402,434 0.9178 3.01%
2009-01-15 0 13.96 13.94 13.96 13.78 14.22 2,079,000 28,955,714 13.928 0.892 0.891 0.892 0.881 0.909 32,526,976 0.8902 -3.72%
2009-01-14 0 14.50 14.50 14.56 14.32 14.80 681,000 9,913,160 14.557 0.927 0.927 0.931 0.915 0.946 10,654,579 0.9304 0.69%
2009-01-13 0 14.40 14.38 14.40 14.32 14.78 1,302,814 18,877,855 14.490 0.920 0.919 0.920 0.915 0.945 20,383,165 0.9261 -1.64%
2009-01-12 0 14.64 14.64 14.78 14.54 15.00 2,750,400 40,758,500 14.819 0.936 0.936 0.945 0.929 0.959 43,031,359 0.9472 -1.88%
2009-01-09 0 14.92 14.92 14.98 14.56 15.26 571,400 8,476,396 14.834 0.954 0.954 0.957 0.931 0.975 8,939,834 0.9482 2.47%
2009-01-08 0 14.56 14.52 14.56 14.50 15.30 1,637,400 24,386,880 14.894 0.931 0.928 0.931 0.927 0.978 25,617,927 0.9519 -7.26%
2009-01-07 0 15.70 15.70 15.84 15.70 16.80 2,105,509 33,990,947 16.144 1.003 1.003 1.012 1.003 1.074 32,941,722 1.0319 -3.56%
2009-01-06 0 16.28 16.14 16.30 15.50 16.28 3,193,986 50,739,810 15.886 1.041 1.032 1.042 0.991 1.041 49,971,479 1.0154 4.36%
2009-01-05 0 15.60 15.54 15.60 15.00 15.90 2,100,426 32,791,893 15.612 0.997 0.993 0.997 0.959 1.016 32,862,196 0.9979 1.43%
2009-01-02 0 15.38 15.38 15.40 14.80 15.40 1,502,015 22,736,086 15.137 0.983 0.983 0.984 0.946 0.984 23,499,762 0.9675 5.34%
2008-12-31 0 14.60 14.60 14.70 14.28 14.90 978,600 14,389,544 14.704 0.933 0.933 0.940 0.913 0.952 15,310,678 0.9398 3.11%
2008-12-30 0 14.16 14.16 14.20 14.04 14.80 1,040,800 14,792,448 14.213 0.905 0.905 0.908 0.897 0.946 16,283,827 0.9084 -3.01%
2008-12-29 0 14.60 14.36 14.60 13.50 14.78 1,233,800 17,646,870 14.303 0.933 0.918 0.933 0.863 0.945 19,303,407 0.9142 -0.27%
2008-12-24 0 14.64 14.64 14.68 14.12 14.80 733,199 10,721,386 14.623 0.936 0.936 0.938 0.902 0.946 11,471,258 0.9346 0.97%
2008-12-23 0 14.50 14.40 14.68 14.38 15.20 1,082,800 15,812,556 14.603 0.927 0.920 0.938 0.919 0.972 16,940,938 0.9334 -4.48%
2008-12-22 0 15.18 15.18 15.20 15.10 16.18 969,401 15,058,170 15.533 0.970 0.970 0.972 0.965 1.034 15,166,755 0.9928 -3.92%
2008-12-19 0 15.80 15.80 15.84 15.36 16.20 1,216,800 19,223,652 15.799 1.010 1.010 1.012 0.982 1.035 19,037,434 1.0098 -1.00%
2008-12-18 0 15.96 15.96 16.00 15.44 16.28 1,327,800 21,111,984 15.900 1.020 1.020 1.023 0.987 1.041 20,774,083 1.0163 1.01%
2008-12-17 0 15.80 15.70 15.82 15.40 15.88 978,200 15,364,188 15.707 1.010 1.003 1.011 0.984 1.015 15,304,419 1.0039 3.40%
2008-12-16 0 15.28 15.18 15.28 14.90 15.78 1,385,804 20,982,280 15.141 0.977 0.970 0.977 0.952 1.009 21,681,584 0.9677 -2.05%
2008-12-15 0 15.60 15.50 15.60 15.50 16.80 1,338,400 21,368,196 15.965 0.997 0.991 0.997 0.991 1.074 20,939,925 1.0205 0.00%
2008-12-12 0 15.60 15.60 15.72 15.30 17.40 2,394,800 38,525,240 16.087 0.997 0.997 1.005 0.978 1.112 37,467,822 1.0282 -11.56%
2008-12-11 0 17.64 17.64 17.80 17.00 17.94 1,395,700 24,632,344 17.649 1.127 1.127 1.138 1.087 1.147 21,836,412 1.1280 1.61%
2008-12-10 0 17.36 17.36 17.38 16.10 17.36 1,246,000 20,984,780 16.842 1.110 1.110 1.111 1.029 1.110 19,494,282 1.0765 8.23%
2008-12-09 0 16.04 16.00 16.04 15.32 16.62 1,459,929 23,332,071 15.982 1.025 1.023 1.025 0.979 1.062 22,841,306 1.0215 4.70%
2008-12-08 0 15.32 15.32 15.40 14.78 15.46 1,253,810 19,152,713 15.276 0.979 0.979 0.984 0.945 0.988 19,616,473 0.9764 6.39%
2008-12-05 0 14.40 14.32 14.48 14.10 14.68 1,267,000 18,327,440 14.465 0.920 0.915 0.926 0.901 0.938 19,822,837 0.9246 2.13%
2008-12-04 0 14.10 14.10 14.16 13.80 14.66 1,505,400 21,345,220 14.179 0.901 0.901 0.905 0.882 0.937 23,552,722 0.9063 4.29%
2008-12-03 0 13.52 13.52 13.76 13.08 13.98 1,736,640 23,907,240 13.766 0.864 0.864 0.879 0.836 0.894 27,170,586 0.8799 4.00%
2008-12-02 0 13.00 12.94 13.00 12.64 13.08 1,144,000 14,753,340 12.896 0.831 0.827 0.831 0.808 0.836 17,898,442 0.8243 -1.22%
2008-12-01 0 13.16 13.08 13.16 12.96 13.50 2,068,400 27,187,140 13.144 0.841 0.836 0.841 0.828 0.863 32,361,134 0.8401 0.46%
2008-11-28 0 13.10 13.08 13.10 12.00 13.30 1,149,000 14,794,360 12.876 0.837 0.836 0.837 0.767 0.850 17,976,669 0.8230 4.97%
2008-11-27 0 12.48 12.42 12.48 12.40 12.96 2,959,489 37,155,523 12.555 0.798 0.794 0.798 0.793 0.828 46,302,659 0.8024 1.96%
2008-11-26 0 12.24 12.24 12.26 12.10 13.42 3,461,500 46,388,850 13.401 0.782 0.782 0.784 0.773 0.858 54,156,867 0.8566 2.97%
2008-11-25 0 19.02 19.02 19.30 19.02 22.70 5,915,000 118,804,240 20.085 0.760 0.760 0.771 0.760 0.907 148,068,927 0.8024 -10.28%
2008-11-24 0 21.20 21.20 21.45 20.60 22.50 1,893,000 40,446,400 21.366 0.847 0.847 0.857 0.823 0.899 47,387,063 0.8535 0.95%
2008-11-21 0 21.00 20.90 21.00 19.28 21.80 2,257,000 46,300,500 20.514 0.839 0.835 0.839 0.770 0.871 56,498,997 0.8195 3.45%
2008-11-20 0 20.30 20.30 20.35 18.84 20.60 1,305,000 25,669,326 19.670 0.811 0.811 0.813 0.753 0.823 32,667,785 0.7858 1.60%
2008-11-19 0 19.98 19.50 19.98 18.20 20.40 2,113,500 41,484,400 19.628 0.798 0.779 0.798 0.727 0.815 52,906,793 0.7841 8.00%
2008-11-18 0 18.50 18.26 18.50 18.00 19.58 1,532,010 28,489,699 18.596 0.739 0.729 0.739 0.719 0.782 38,350,478 0.7429 -5.03%
2008-11-17 0 19.48 19.32 19.48 18.50 20.00 1,164,000 22,693,040 19.496 0.778 0.772 0.778 0.739 0.799 29,138,163 0.7788 2.53%
2008-11-14 0 19.00 18.98 19.00 18.82 20.20 1,312,000 25,740,780 19.619 0.759 0.758 0.759 0.752 0.807 32,843,015 0.7838 0.64%
2008-11-13 0 18.88 18.80 18.88 18.50 19.60 1,215,000 23,168,916 19.069 0.754 0.751 0.754 0.739 0.783 30,414,835 0.7618 -5.41%
2008-11-12 0 19.96 19.90 19.96 19.00 20.50 2,069,000 40,841,350 19.740 0.797 0.795 0.797 0.759 0.819 51,792,834 0.7886 5.05%
2008-11-11 0 19.00 19.00 19.02 18.02 20.35 4,340,000 83,560,987 19.254 0.759 0.759 0.760 0.720 0.813 108,642,290 0.7691 4.97%
2008-11-10 0 18.10 18.10 18.20 16.78 18.40 7,111,112 126,503,656 17.790 0.723 0.723 0.727 0.670 0.735 178,010,943 0.7107 13.98%
2008-11-07 0 15.88 15.80 15.88 14.00 16.00 2,211,009 34,235,052 15.484 0.634 0.631 0.634 0.559 0.639 55,347,714 0.6185 0.00%
2008-11-06 0 15.88 15.88 15.92 15.80 16.60 2,108,600 33,633,884 15.951 0.634 0.634 0.636 0.631 0.663 52,784,132 0.6372 -8.42%
2008-11-05 0 17.34 17.34 17.50 16.62 18.38 2,002,000 34,841,600 17.403 0.693 0.693 0.699 0.664 0.734 50,115,637 0.6952 3.83%
2008-11-04 0 16.70 16.70 16.72 16.10 18.10 2,157,000 36,109,240 16.740 0.667 0.667 0.668 0.643 0.723 53,995,719 0.6687 -7.22%
2008-11-03 0 18.00 17.90 18.00 17.80 19.14 1,096,300 20,243,232 18.465 0.719 0.715 0.719 0.711 0.765 27,443,443 0.7376 1.12%
2008-10-31 0 17.80 17.70 17.80 17.00 18.50 997,000 17,780,860 17.834 0.711 0.707 0.711 0.679 0.739 24,957,687 0.7124 -2.84%
2008-10-30 0 18.32 18.32 18.50 16.90 18.50 949,000 16,976,220 17.889 0.732 0.732 0.739 0.675 0.739 23,756,114 0.7146 10.36%
2008-10-29 0 16.60 16.50 16.88 16.30 17.54 2,693,000 44,593,780 16.559 0.663 0.659 0.674 0.651 0.701 67,413,292 0.6615 1.84%
2008-10-28 0 16.30 16.30 16.40 11.94 18.50 1,746,000 29,005,260 16.612 0.651 0.651 0.655 0.477 0.739 43,707,244 0.6636 -11.89%
2008-10-27 0 18.50 18.50 18.70 18.40 22.40 1,108,500 21,585,130 19.472 0.739 0.739 0.747 0.735 0.895 27,748,843 0.7779 -17.23%
2008-10-24 0 22.35 22.30 22.35 21.50 25.50 1,001,000 22,364,350 22.342 0.893 0.891 0.893 0.859 1.019 25,057,818 0.8925 -9.70%
2008-10-23 0 24.75 24.55 24.75 21.20 26.80 1,122,600 28,272,800 25.185 0.989 0.981 0.989 0.847 1.071 28,101,805 1.0061 -2.17%
2008-10-22 0 25.30 25.30 25.45 24.50 27.20 1,125,000 28,352,750 25.202 1.011 1.011 1.017 0.979 1.087 28,161,884 1.0068 -2.32%
2008-10-21 0 25.90 25.90 26.30 25.65 28.60 627,900 16,692,245 26.584 1.035 1.035 1.051 1.025 1.143 15,718,086 1.0620 -1.15%
2008-10-20 0 26.20 26.20 26.40 25.80 28.65 699,000 18,511,800 26.483 1.047 1.047 1.055 1.031 1.144 17,497,917 1.0579 -3.32%
2008-10-17 0 27.10 27.00 27.10 26.90 28.20 1,102,000 30,167,250 27.375 1.083 1.079 1.083 1.075 1.127 27,586,130 1.0936 -3.56%
2008-10-16 0 28.10 28.05 28.10 27.60 29.45 1,667,000 47,122,900 28.268 1.123 1.121 1.123 1.103 1.176 41,729,654 1.1292 -8.62%
2008-10-15 0 30.75 30.35 30.60 30.20 31.25 1,214,600 37,238,060 30.659 1.228 1.212 1.222 1.206 1.248 30,404,821 1.2247 -6.25%
2008-10-14 0 32.80 32.70 32.80 28.30 34.35 3,812,340 115,534,590 30.305 1.310 1.306 1.310 1.131 1.372 95,433,490 1.2106 17.77%
2008-10-13 0 27.85 27.70 27.85 25.10 28.00 608,000 16,185,300 26.621 1.113 1.107 1.113 1.003 1.119 15,219,934 1.0634 5.09%
2008-10-10 0 26.50 25.55 27.00 24.20 27.00 1,292,000 33,315,571 25.786 1.059 1.021 1.079 0.967 1.079 32,342,359 1.0301 -3.64%
2008-10-09 0 27.50 27.50 27.80 26.40 28.00 580,000 15,629,350 26.947 1.099 1.099 1.111 1.055 1.119 14,519,016 1.0765 -1.79%
2008-10-08 0 28.00 27.95 28.35 27.50 30.00 947,000 26,715,550 28.211 1.119 1.117 1.133 1.099 1.198 23,706,048 1.1270 -7.28%
2008-10-06 0 30.20 30.15 30.20 29.75 31.20 457,700 13,816,340 30.186 1.206 1.204 1.206 1.188 1.246 11,457,506 1.2059 -2.58%
2008-10-03 0 31.00 31.00 31.20 30.40 31.80 463,000 14,370,750 31.038 1.238 1.238 1.246 1.214 1.270 11,590,180 1.2399 -0.64%
2008-10-02 0 31.20 31.20 31.25 28.50 32.00 374,789 11,229,087 29.961 1.246 1.246 1.248 1.139 1.278 9,382,013 1.1969 7.59%
2008-09-30 0 29.00 29.00 29.20 24.40 29.90 1,376,000 39,918,600 29.011 1.158 1.158 1.166 0.975 1.194 34,445,113 1.1589 -3.33%
2008-09-29 0 30.00 29.55 30.00 29.30 32.00 313,200 9,353,200 29.863 1.198 1.180 1.198 1.170 1.278 7,840,268 1.1930 -6.25%
2008-09-26 0 32.00 31.80 32.00 31.20 32.35 419,300 13,338,180 31.811 1.278 1.270 1.278 1.246 1.292 10,496,247 1.2708 0.00%
2008-09-25 0 32.00 31.75 32.00 30.75 33.00 731,700 23,589,130 32.239 1.278 1.268 1.278 1.228 1.318 18,316,489 1.2879 2.40%
2008-09-24 0 31.25 31.20 31.65 30.75 31.75 1,062,011 33,154,270 31.218 1.248 1.246 1.264 1.228 1.268 26,585,094 1.2471 0.81%
2008-09-23 0 31.00 30.95 31.00 30.10 32.20 1,574,000 48,864,550 31.045 1.238 1.236 1.238 1.202 1.286 39,401,605 1.2402 -2.82%
2008-09-22 0 31.90 31.80 32.00 30.60 31.95 979,985 30,723,525 31.351 1.274 1.270 1.278 1.222 1.276 24,531,754 1.2524 1.92%
2008-09-19 0 31.30 31.20 31.30 28.30 32.30 1,379,000 42,577,150 30.875 1.250 1.246 1.250 1.131 1.290 34,520,211 1.2334 14.44%
2008-09-18 0 27.35 27.30 29.00 23.65 30.40 1,298,696 33,109,974 25.495 1.093 1.091 1.158 0.945 1.214 32,509,979 1.0185 -3.87%
2008-09-17 0 28.45 28.15 28.50 27.50 30.00 548,000 15,646,150 28.551 1.137 1.125 1.139 1.099 1.198 13,717,967 1.1406 -3.40%
2008-09-16 0 29.45 29.05 29.80 27.55 30.00 563,000 16,292,650 28.939 1.176 1.160 1.190 1.101 1.198 14,093,458 1.1560 -3.44%
2008-09-12 0 30.50 30.50 30.60 29.20 30.70 608,000 18,373,600 30.220 1.218 1.218 1.222 1.166 1.226 15,219,934 1.2072 0.83%
2008-09-11 0 30.25 30.25 30.60 30.00 33.30 623,000 19,319,600 31.011 1.208 1.208 1.222 1.198 1.330 15,595,425 1.2388 -6.64%
2008-09-10 0 32.40 32.25 32.40 32.00 32.85 850,000 27,522,050 32.379 1.294 1.288 1.294 1.278 1.312 21,277,868 1.2935 -0.92%
2008-09-09 0 32.70 32.65 32.70 32.20 33.25 280,000 9,163,350 32.726 1.306 1.304 1.306 1.286 1.328 7,009,180 1.3073 -1.95%
2008-09-08 0 33.35 33.35 33.40 33.05 34.55 376,000 12,683,100 33.732 1.332 1.332 1.334 1.320 1.380 9,412,327 1.3475 -1.48%
2008-09-05 0 33.85 33.50 33.90 31.40 34.00 413,762 13,475,848 32.569 1.352 1.338 1.354 1.254 1.358 10,357,615 1.3011 2.42%
2008-09-04 0 33.05 33.05 33.20 32.50 34.15 763,000 25,271,384 33.121 1.320 1.320 1.326 1.298 1.364 19,100,015 1.3231 -2.94%
2008-09-03 0 34.05 34.05 34.40 33.50 35.10 1,107,778 37,868,802 34.184 1.360 1.360 1.374 1.338 1.402 27,730,769 1.3656 -4.22%
2008-09-02 0 35.55 35.30 35.80 34.50 37.00 794,000 27,939,600 35.188 1.420 1.410 1.430 1.378 1.478 19,876,032 1.4057 -2.34%
2008-09-01 0 36.40 36.05 36.40 34.80 36.40 805,000 28,941,100 35.952 1.454 1.440 1.454 1.390 1.454 20,151,392 1.4362 1.11%
2008-08-29 0 36.00 36.00 36.10 35.05 36.50 870,000 31,278,650 35.952 1.438 1.438 1.442 1.400 1.458 21,778,524 1.4362 2.86%
2008-08-28 0 35.00 35.00 35.10 34.00 35.20 676,000 23,400,450 34.616 1.398 1.398 1.402 1.358 1.406 16,922,163 1.3828 -0.57%
2008-08-27 0 35.20 35.20 35.30 33.20 35.20 912,000 31,312,550 34.334 1.406 1.406 1.410 1.326 1.406 22,829,901 1.3716 5.07%
2008-08-26 0 33.50 33.35 33.50 32.80 33.95 697,800 23,187,600 33.230 1.338 1.332 1.338 1.310 1.356 17,467,878 1.3274 -1.33%
2008-08-25 0 33.95 33.90 33.95 33.80 35.35 1,490,200 50,823,600 34.105 1.356 1.354 1.356 1.350 1.412 37,303,857 1.3624 -4.77%
2008-08-21 0 35.65 35.65 35.90 35.65 37.50 2,401,246 87,315,581 36.363 1.424 1.424 1.434 1.424 1.498 60,109,876 1.4526 2.44%
2008-08-20 0 34.80 34.65 34.80 32.50 35.80 319,000 11,076,900 34.724 1.390 1.384 1.390 1.298 1.430 7,985,459 1.3871 4.35%
2008-08-19 0 33.35 33.10 33.35 33.00 35.70 585,000 19,954,550 34.110 1.332 1.322 1.332 1.318 1.426 14,644,180 1.3626 -7.10%
2008-08-18 0 35.90 35.90 36.00 35.00 36.50 749,000 26,812,150 35.797 1.434 1.434 1.438 1.398 1.458 18,749,556 1.4300 -0.55%
2008-08-15 0 36.10 36.05 36.10 35.30 36.85 364,000 13,095,500 35.977 1.442 1.440 1.442 1.410 1.472 9,111,934 1.4372 2.27%
2008-08-14 0 35.30 35.30 35.50 34.10 35.40 520,681 17,948,000 34.470 1.410 1.410 1.418 1.362 1.414 13,034,096 1.3770 1.15%
2008-08-13 0 34.90 34.50 34.90 32.00 34.90 760,878 25,789,612 33.895 1.394 1.378 1.394 1.278 1.394 19,046,896 1.3540 6.08%
2008-08-12 0 32.90 32.80 32.90 32.25 34.40 1,493,000 48,845,170 32.716 1.314 1.310 1.314 1.288 1.374 37,373,949 1.3069 -3.94%
2008-08-11 0 34.25 34.20 34.25 33.45 35.60 521,000 18,003,150 34.555 1.368 1.366 1.368 1.336 1.422 13,042,081 1.3804 -3.25%
2008-08-08 0 35.40 35.40 35.55 35.40 36.45 484,762 17,337,999 35.766 1.414 1.414 1.420 1.414 1.456 12,134,943 1.4288 -1.67%
2008-08-07 0 36.00 35.45 36.00 35.45 38.25 908,000 33,172,500 36.534 1.438 1.416 1.438 1.416 1.528 22,729,769 1.4594 -3.87%
2008-08-05 0 37.45 37.35 37.45 37.30 38.15 575,000 21,765,250 37.853 1.496 1.492 1.496 1.490 1.524 14,393,852 1.5121 -3.73%
2008-08-04 0 38.90 38.50 38.90 38.30 39.20 176,000 6,800,900 38.641 1.554 1.538 1.554 1.530 1.566 4,405,770 1.5436 -1.27%
2008-08-01 0 39.40 39.40 39.60 38.00 39.55 382,000 14,919,450 39.056 1.574 1.574 1.582 1.518 1.580 9,562,524 1.5602 -0.25%
2008-07-31 0 39.50 39.40 39.50 39.25 39.85 941,806 37,180,773 39.478 1.578 1.574 1.578 1.568 1.592 23,576,028 1.5771 1.02%
2008-07-30 0 39.10 39.00 39.40 38.80 40.00 893,100 35,273,520 39.496 1.562 1.558 1.574 1.550 1.598 22,356,781 1.5778 1.82%
2008-07-29 0 38.40 37.90 38.40 37.50 38.65 1,081,000 41,288,150 38.194 1.534 1.514 1.534 1.498 1.544 27,060,441 1.5258 -1.54%
2008-07-28 0 39.00 38.80 39.00 38.60 40.20 1,029,000 40,748,050 39.600 1.558 1.550 1.558 1.542 1.606 25,758,736 1.5819 0.26%
2008-07-25 0 38.90 38.60 38.80 37.50 39.40 1,616,800 62,074,060 38.393 1.554 1.542 1.550 1.498 1.574 40,473,008 1.5337 1.04%
2008-07-24 0 38.50 38.50 38.70 36.30 39.80 2,127,750 81,927,275 38.504 1.538 1.538 1.546 1.450 1.590 53,263,510 1.5382 6.65%
2008-07-23 0 36.10 36.05 36.10 34.90 36.50 1,228,000 43,839,650 35.700 1.442 1.440 1.442 1.394 1.458 30,740,261 1.4261 3.74%
2008-07-22 0 34.80 34.75 34.80 34.10 34.80 763,000 26,401,850 34.603 1.390 1.388 1.390 1.362 1.390 19,100,015 1.3823 2.35%
2008-07-21 0 34.00 33.95 34.00 33.00 34.70 675,000 23,057,750 34.160 1.358 1.356 1.358 1.318 1.386 16,897,130 1.3646 4.29%
2008-07-18 0 32.60 32.40 32.55 31.80 33.30 416,000 13,515,550 32.489 1.302 1.294 1.300 1.270 1.330 10,413,639 1.2979 0.31%
2008-07-17 0 32.50 32.50 32.65 32.20 35.00 346,000 11,495,450 33.224 1.298 1.298 1.304 1.286 1.398 8,661,344 1.3272 2.85%
2008-07-16 0 31.60 31.00 31.60 30.40 31.60 380,000 11,724,450 30.854 1.262 1.238 1.262 1.214 1.262 9,512,459 1.2325 3.61%
2008-07-15 0 30.50 30.50 30.95 30.15 31.60 356,000 10,909,200 30.644 1.218 1.218 1.236 1.204 1.262 8,911,672 1.2241 -5.72%
2008-07-14 0 32.35 32.35 32.95 32.20 32.90 447,000 14,498,650 32.435 1.292 1.292 1.316 1.286 1.314 11,189,655 1.2957 -1.52%
2008-07-11 0 32.85 32.80 32.85 32.20 33.90 567,250 18,568,600 32.734 1.312 1.310 1.312 1.286 1.354 14,199,848 1.3077 -0.15%
2008-07-10 0 32.90 32.90 33.10 29.40 33.20 2,178,600 70,352,660 32.293 1.314 1.314 1.322 1.174 1.326 54,536,427 1.2900 9.67%
2008-07-09 0 30.00 30.00 30.35 30.00 31.30 605,000 18,448,900 30.494 1.198 1.198 1.212 1.198 1.250 15,144,835 1.2182 1.18%
2008-07-08 0 29.65 29.65 29.95 29.10 31.00 577,000 17,277,025 29.943 1.184 1.184 1.196 1.162 1.238 14,443,917 1.1961 -4.66%
2008-07-07 0 31.10 31.10 31.30 30.10 31.30 995,700 30,629,690 30.762 1.242 1.242 1.250 1.202 1.250 24,925,145 1.2289 -0.48%
2008-07-04 0 31.25 31.25 31.60 30.95 32.30 388,500 12,331,875 31.742 1.248 1.248 1.262 1.236 1.290 9,725,237 1.2680 -2.04%
2008-07-03 0 31.90 31.50 31.90 31.05 33.40 629,100 20,272,630 32.225 1.274 1.258 1.274 1.240 1.334 15,748,125 1.2873 -3.92%
2008-07-02 0 33.20 33.20 33.30 32.80 34.50 1,034,200 34,800,745 33.650 1.326 1.326 1.330 1.310 1.378 25,888,907 1.3442 -0.90%
2008-06-30 0 33.50 33.50 33.70 32.30 33.60 1,094,000 36,105,657 33.003 1.338 1.338 1.346 1.290 1.342 27,385,868 1.3184 3.40%
2008-06-27 0 32.40 32.40 32.45 32.05 32.80 668,000 21,618,650 32.363 1.294 1.294 1.296 1.280 1.310 16,721,901 1.2928 -3.28%
2008-06-26 0 33.50 33.50 33.60 33.05 34.25 743,000 25,088,000 33.766 1.338 1.338 1.342 1.320 1.368 18,599,360 1.3489 2.13%
2008-06-25 0 32.80 32.80 32.85 32.30 33.10 526,000 17,146,800 32.598 1.310 1.310 1.312 1.290 1.322 13,167,245 1.3022 1.86%
2008-06-24 0 32.20 32.10 32.20 32.05 33.45 1,213,000 39,239,400 32.349 1.286 1.282 1.286 1.280 1.336 30,364,769 1.2923 -4.31%
2008-06-23 0 33.65 33.65 33.85 33.65 35.00 1,009,194 34,465,037 34.151 1.344 1.344 1.352 1.344 1.398 25,262,937 1.3643 -5.48%
2008-06-20 0 35.60 35.35 35.60 35.00 38.40 532,000 19,314,350 36.305 1.422 1.412 1.422 1.398 1.534 13,317,442 1.4503 -5.44%
2008-06-19 0 37.65 36.65 37.65 35.80 38.20 1,623,000 58,928,540 36.308 1.504 1.464 1.504 1.430 1.526 40,628,211 1.4504 3.29%
2008-06-18 0 36.45 36.45 36.70 34.80 36.90 1,332,000 48,100,600 36.112 1.456 1.456 1.466 1.390 1.474 33,343,671 1.4426 4.14%
2008-06-17 0 35.00 35.00 35.40 35.00 36.40 662,000 23,564,450 35.596 1.398 1.398 1.414 1.398 1.454 16,571,704 1.4220 -1.82%
2008-06-16 0 35.65 35.65 35.75 34.80 36.10 618,000 22,089,050 35.743 1.424 1.424 1.428 1.390 1.442 15,470,262 1.4278 3.94%
2008-06-13 0 34.30 34.30 35.00 33.50 35.30 1,385,000 47,946,400 34.618 1.370 1.370 1.398 1.338 1.410 34,670,408 1.3829 2.39%
2008-06-12 0 33.50 33.20 33.50 32.20 34.35 1,120,000 36,882,450 32.931 1.338 1.326 1.338 1.286 1.372 28,036,720 1.3155 -3.87%
2008-06-11 0 34.85 34.85 34.95 33.55 35.80 1,697,000 59,194,250 34.882 1.392 1.392 1.396 1.340 1.430 42,480,637 1.3934 3.87%
2008-06-10 0 33.55 33.55 33.80 33.40 36.15 804,000 27,596,900 34.325 1.340 1.340 1.350 1.334 1.444 20,126,360 1.3712 -9.57%
2008-06-06 0 37.10 36.90 37.10 36.80 38.25 556,812 20,881,912 37.503 1.482 1.474 1.482 1.470 1.528 13,938,555 1.4981 0.27%
2008-06-05 0 37.00 36.95 37.00 36.50 38.55 903,000 33,630,800 37.243 1.478 1.476 1.478 1.458 1.540 22,604,605 1.4878 -3.65%
2008-06-04 0 38.40 38.35 38.40 37.85 38.95 808,000 31,029,650 38.403 1.534 1.532 1.534 1.512 1.556 20,226,491 1.5341 -1.29%
2008-06-03 0 38.90 38.80 38.90 38.40 39.50 597,000 23,165,950 38.804 1.554 1.550 1.554 1.534 1.578 14,944,573 1.5501 -1.64%
2008-06-02 0 39.55 39.55 39.75 38.80 39.95 2,869,920 112,494,676 39.198 1.580 1.580 1.588 1.550 1.596 71,842,092 1.5659 1.28%
2008-05-30 0 39.05 38.80 39.05 39.05 42.50 1,569,317 63,361,830 40.375 1.560 1.550 1.560 1.560 1.698 39,284,376 1.6129 -3.94%
2008-05-29 0 40.65 40.65 40.95 40.50 41.50 654,000 26,777,950 40.945 1.624 1.624 1.636 1.618 1.658 16,371,442 1.6357 0.00%
2008-05-28 0 40.65 40.65 40.70 40.65 42.10 872,000 36,319,000 41.650 1.624 1.624 1.626 1.624 1.682 21,828,589 1.6638 -2.05%
2008-05-27 0 41.50 41.30 41.50 40.10 41.90 917,000 37,885,356 41.314 1.658 1.650 1.658 1.602 1.674 22,955,064 1.6504 -0.36%
2008-05-26 0 41.65 41.65 41.70 40.75 42.65 868,000 36,027,450 41.506 1.664 1.664 1.666 1.628 1.704 21,728,458 1.6581 -3.81%
2008-05-23 0 43.30 43.30 43.35 42.95 44.45 925,400 40,151,100 43.388 1.730 1.730 1.732 1.716 1.776 23,165,340 1.7332 -0.35%
2008-05-22 0 43.45 43.20 43.50 43.10 44.00 681,800 29,642,140 43.476 1.736 1.726 1.738 1.722 1.758 17,067,353 1.7368 -1.25%
2008-05-21 0 44.00 44.00 44.40 42.80 44.80 1,035,000 45,604,450 44.062 1.758 1.758 1.774 1.710 1.790 25,908,933 1.7602 -2.22%
2008-05-20 0 45.00 44.80 45.00 43.85 45.20 1,117,500 49,710,945 44.484 1.798 1.790 1.798 1.752 1.806 27,974,138 1.7770 1.24%
2008-05-19 0 44.45 44.45 44.50 43.80 44.85 525,000 23,258,350 44.302 1.776 1.776 1.778 1.750 1.792 13,142,212 1.7697 1.02%
2008-05-16 0 44.00 43.95 44.00 44.00 44.50 766,000 33,890,750 44.244 1.758 1.756 1.758 1.758 1.778 19,175,114 1.7674 0.00%
2008-05-15 0 44.00 44.00 44.10 42.15 44.20 925,000 39,938,428 43.177 1.758 1.758 1.762 1.684 1.766 23,155,327 1.7248 4.51%
2008-05-14 0 42.60 42.50 42.65 41.60 43.60 2,107,000 88,934,350 42.209 1.682 1.678 1.684 1.642 1.721 53,368,465 1.6664 -2.18%
2008-05-13 0 43.55 43.45 43.55 42.55 43.80 1,781,000 76,983,100 43.225 1.719 1.715 1.719 1.680 1.729 45,111,171 1.7065 -0.11%
2008-05-09 0 43.60 43.50 43.60 43.00 44.70 888,000 38,607,900 43.477 1.721 1.717 1.721 1.698 1.765 22,492,263 1.7165 -1.36%
2008-05-08 0 44.20 44.20 44.40 43.50 45.50 1,378,500 60,829,500 44.127 1.745 1.745 1.753 1.717 1.796 34,916,198 1.7422 -0.67%
2008-05-07 0 44.50 44.50 44.55 44.20 46.00 3,051,000 137,088,550 44.932 1.757 1.757 1.759 1.745 1.816 77,279,159 1.7739 -0.45%
2008-05-06 0 44.70 44.65 45.00 43.35 45.00 2,364,160 104,947,588 44.391 1.765 1.763 1.777 1.711 1.777 59,882,103 1.7526 -0.45%
2008-05-05 0 44.90 44.85 44.90 44.55 46.50 1,489,000 67,427,250 45.284 1.773 1.771 1.773 1.759 1.836 37,715,066 1.7878 0.45%
2008-05-02 0 44.70 44.55 44.70 44.45 46.50 1,910,000 86,701,000 45.393 1.765 1.759 1.765 1.755 1.836 48,378,628 1.7921 1.94%
2008-04-30 0 43.85 43.75 43.95 40.00 43.90 2,493,000 106,199,300 42.599 1.731 1.727 1.735 1.579 1.733 63,145,507 1.6818 9.35%
2008-04-29 0 40.10 40.05 40.10 39.00 40.10 805,000 32,080,200 39.851 1.583 1.581 1.583 1.540 1.583 20,389,945 1.5733 2.82%
2008-04-28 0 39.00 39.00 39.10 37.25 39.10 1,111,000 42,667,700 38.405 1.540 1.540 1.544 1.471 1.544 28,140,657 1.5162 -0.89%
2008-04-25 0 39.35 39.15 39.70 38.00 40.50 1,306,000 51,387,950 39.348 1.554 1.546 1.567 1.500 1.599 33,079,837 1.5535 1.03%
2008-04-24 0 38.95 38.95 39.00 37.65 39.25 858,000 32,996,150 38.457 1.538 1.538 1.540 1.486 1.550 21,732,389 1.5183 2.23%
2008-04-23 0 38.10 37.85 38.10 36.85 38.15 669,000 25,134,550 37.570 1.504 1.494 1.504 1.455 1.506 16,945,184 1.4833 3.11%
2008-04-22 0 36.95 36.95 37.05 35.80 37.00 1,519,838 55,129,865 36.274 1.459 1.459 1.463 1.413 1.461 38,496,166 1.4321 2.35%
2008-04-21 0 36.10 36.10 36.20 35.15 37.00 1,354,000 49,071,400 36.242 1.425 1.425 1.429 1.388 1.461 34,295,635 1.4308 -0.14%
2008-04-18 0 36.15 35.95 36.15 34.80 36.45 2,306,000 83,043,500 36.012 1.427 1.419 1.427 1.374 1.439 58,408,961 1.4218 3.73%
2008-04-17 0 34.85 34.75 34.85 34.40 35.00 1,042,000 36,182,850 34.724 1.376 1.372 1.376 1.358 1.382 26,392,948 1.3709 2.35%
2008-04-16 0 34.05 34.05 34.10 32.85 34.10 1,520,690 51,317,565 33.746 1.344 1.344 1.346 1.297 1.346 38,517,746 1.3323 4.61%
2008-04-15 0 32.55 32.55 33.20 32.20 34.20 1,605,000 53,007,600 33.027 1.285 1.285 1.311 1.271 1.350 40,653,245 1.3039 -3.84%
2008-04-14 0 33.85 33.50 34.00 32.30 34.00 1,802,300 60,332,925 33.476 1.336 1.323 1.342 1.275 1.342 45,650,681 1.3216 -1.88%
2008-04-11 0 34.50 34.10 34.50 32.20 34.50 1,966,000 66,746,750 33.951 1.362 1.346 1.362 1.271 1.362 49,797,059 1.3404 6.15%
2008-04-10 0 32.50 32.75 32.80 31.00 33.30 1,675,000 54,123,050 32.312 1.283 1.293 1.295 1.224 1.315 42,426,284 1.2757 3.17%
2008-04-09 0 31.50 31.45 32.10 30.80 33.70 1,168,000 36,809,450 31.515 1.244 1.242 1.267 1.216 1.330 29,584,417 1.2442 -4.55%
2008-04-08 0 33.00 32.70 33.00 32.00 34.35 2,688,000 89,025,030 33.119 1.303 1.291 1.303 1.263 1.356 68,084,687 1.3076 -3.23%
2008-04-07 0 34.10 34.40 34.50 29.95 35.00 3,312,500 108,162,300 32.653 1.346 1.358 1.362 1.182 1.382 83,902,725 1.2891 13.48%
2008-04-03 0 30.05 30.05 30.15 29.30 30.85 1,448,000 43,891,100 30.312 1.186 1.186 1.190 1.157 1.218 36,676,572 1.1967 0.84%
2008-04-02 0 29.80 29.80 29.85 29.20 31.45 1,887,000 56,869,250 30.137 1.177 1.177 1.178 1.153 1.242 47,796,058 1.1898 4.75%
2008-04-01 0 28.45 28.30 28.70 27.50 30.00 1,061,000 30,557,900 28.801 1.123 1.117 1.133 1.086 1.184 26,874,201 1.1371 -1.73%
2008-03-31 0 28.95 28.80 28.95 28.80 30.50 732,000 21,613,050 29.526 1.143 1.137 1.143 1.137 1.204 18,540,919 1.1657 0.00%
2008-03-28 0 28.95 28.90 29.00 28.25 29.55 1,472,200 42,562,510 28.911 1.143 1.141 1.145 1.115 1.167 37,289,537 1.1414 1.22%
2008-03-27 0 28.60 28.60 28.65 26.40 30.45 2,420,000 69,803,800 28.845 1.129 1.129 1.131 1.042 1.202 61,296,481 1.1388 4.95%
2008-03-26 0 27.25 27.15 27.25 26.65 28.20 2,044,000 56,163,450 27.477 1.076 1.072 1.076 1.052 1.113 51,772,731 1.0848 4.41%
2008-03-25 0 26.10 26.05 26.10 22.10 26.50 2,977,000 73,344,850 24.637 1.030 1.028 1.030 0.873 1.046 75,404,804 0.9727 20.28%
2008-03-20 0 21.70 21.70 21.80 21.50 23.00 3,997,000 87,977,850 22.011 0.857 0.857 0.861 0.849 0.908 101,240,511 0.8690 -9.01%
2008-03-19 0 23.85 23.85 23.90 23.80 26.30 2,113,000 52,181,800 24.696 0.942 0.942 0.944 0.940 1.038 53,520,440 0.9750 -1.85%
2008-03-18 0 24.30 24.20 24.30 23.65 28.20 2,524,000 61,186,850 24.242 0.959 0.955 0.959 0.934 1.113 63,930,710 0.9571 -10.66%
2008-03-17 0 27.20 27.00 27.15 26.10 29.00 780,000 21,199,200 27.178 1.074 1.066 1.072 1.030 1.145 19,756,717 1.0730 -9.48%
2008-03-14 0 30.05 29.60 29.90 28.00 31.85 1,142,000 33,541,284 29.371 1.186 1.169 1.180 1.105 1.257 28,925,860 1.1596 -1.64%
2008-03-13 0 30.55 30.55 30.90 30.20 34.30 1,102,000 35,707,000 32.402 1.206 1.206 1.220 1.192 1.354 27,912,695 1.2792 -7.42%
2008-03-12 0 33.00 33.00 33.30 32.85 34.00 1,085,000 36,227,050 33.389 1.303 1.303 1.315 1.297 1.342 27,482,100 1.3182 3.29%
2008-03-11 0 31.95 31.95 32.00 30.15 32.30 1,431,000 44,745,950 31.269 1.261 1.261 1.263 1.190 1.275 36,245,977 1.2345 0.00%
2008-03-10 0 31.95 31.80 31.90 31.50 35.00 1,999,000 64,287,550 32.160 1.261 1.255 1.259 1.244 1.382 50,632,920 1.2697 -10.88%
2008-03-07 0 35.85 35.25 35.75 35.15 37.35 636,000 22,709,600 35.707 1.415 1.392 1.411 1.388 1.475 16,109,323 1.4097 -4.40%
2008-03-06 0 37.50 36.60 37.00 36.40 38.75 585,000 21,782,090 37.234 1.481 1.445 1.461 1.437 1.530 14,817,538 1.4700 -0.53%
2008-03-05 0 37.70 37.70 37.75 37.10 38.95 174,600 6,590,950 37.749 1.488 1.488 1.490 1.465 1.538 4,422,465 1.4903 -1.44%
2008-03-04 0 38.25 38.25 38.35 38.20 40.10 593,000 23,032,150 38.840 1.510 1.510 1.514 1.508 1.583 15,020,171 1.5334 -1.16%
2008-03-03 0 38.70 38.45 38.70 37.80 39.00 983,000 37,812,900 38.467 1.528 1.518 1.528 1.492 1.540 24,898,529 1.5187 -2.76%
2008-02-29 0 39.80 39.80 39.90 39.05 39.90 930,000 36,528,550 39.278 1.571 1.571 1.575 1.542 1.575 23,556,086 1.5507 -1.00%
2008-02-28 0 40.20 40.00 40.20 39.10 40.60 652,000 26,028,900 39.922 1.587 1.579 1.587 1.544 1.603 16,514,589 1.5761 -0.62%
2008-02-27 0 40.45 40.40 40.45 39.80 40.60 875,000 35,272,750 40.312 1.597 1.595 1.597 1.571 1.603 22,162,984 1.5915 2.66%
2008-02-26 0 39.40 39.25 39.40 38.60 41.90 1,273,000 49,769,650 39.096 1.556 1.550 1.556 1.524 1.654 32,243,976 1.5435 -2.72%
2008-02-25 0 40.50 40.20 40.50 40.00 41.05 267,000 10,793,200 40.424 1.599 1.587 1.599 1.579 1.621 6,762,876 1.5959 1.12%
2008-02-22 0 40.05 40.00 40.10 39.60 40.20 713,000 28,612,123 40.129 1.581 1.579 1.583 1.563 1.587 18,059,666 1.5843 -3.03%
2008-02-21 0 41.30 41.15 41.40 40.55 42.30 790,000 32,347,800 40.947 1.631 1.625 1.634 1.601 1.670 20,010,008 1.6166 0.49%
2008-02-20 0 41.10 42.20 42.50 40.35 42.90 765,500 31,470,425 41.111 1.623 1.666 1.678 1.593 1.694 19,389,445 1.6231 -4.08%
2008-02-19 0 42.85 42.85 42.90 42.15 43.25 378,000 16,177,800 42.798 1.692 1.692 1.694 1.664 1.708 9,574,409 1.6897 0.59%
2008-02-18 0 42.60 42.60 42.90 42.20 45.00 464,000 19,921,050 42.933 1.682 1.682 1.694 1.666 1.777 11,752,714 1.6950 -2.52%
2008-02-15 0 43.70 43.70 44.10 40.90 44.45 1,105,000 47,336,400 42.838 1.725 1.725 1.741 1.615 1.755 27,988,683 1.6913 4.05%
2008-02-14 0 42.00 42.05 42.15 41.85 43.00 492,000 20,862,450 42.403 1.658 1.660 1.664 1.652 1.698 12,461,929 1.6741 2.69%
2008-02-13 0 40.90 40.90 40.95 39.90 43.45 909,000 37,589,550 41.353 1.615 1.615 1.617 1.575 1.715 23,024,174 1.6326 2.25%
2008-02-12 0 40.00 40.00 40.40 39.80 41.15 964,000 38,897,300 40.350 1.579 1.579 1.595 1.571 1.625 24,417,276 1.5930 -4.08%
2008-02-11 0 41.70 41.60 41.70 41.60 43.10 467,500 19,691,060 42.120 1.646 1.642 1.646 1.642 1.702 11,841,366 1.6629 -3.47%
2008-02-06 0 43.20 42.85 43.20 42.00 43.85 210,000 9,026,650 42.984 1.706 1.692 1.706 1.658 1.731 5,319,116 1.6970 -4.95%
2008-02-05 0 45.45 45.20 45.75 43.00 47.20 1,224,000 56,066,150 45.806 1.794 1.785 1.806 1.698 1.863 31,002,848 1.8084 -1.52%
2008-02-04 0 46.15 46.00 46.25 40.55 46.30 1,364,345 60,948,752 44.673 1.822 1.816 1.826 1.601 1.828 34,557,664 1.7637 13.95%
2008-02-01 0 40.50 40.25 40.80 39.15 40.50 975,000 38,485,500 39.472 1.599 1.589 1.611 1.546 1.599 24,695,896 1.5584 3.85%
2008-01-31 0 39.00 39.00 39.35 38.00 39.80 631,718 24,700,621 39.101 1.540 1.540 1.554 1.500 1.571 16,000,864 1.5437 0.00%
2008-01-30 0 39.00 38.80 39.15 38.45 42.00 1,193,000 47,115,450 39.493 1.540 1.532 1.546 1.518 1.658 30,217,646 1.5592 -2.50%
2008-01-29 0 40.00 39.95 40.00 38.40 40.20 3,426,000 136,136,850 39.736 1.579 1.577 1.579 1.516 1.587 86,777,581 1.5688 5.26%
2008-01-28 0 38.00 37.95 38.50 37.50 40.10 1,425,000 54,642,750 38.346 1.500 1.498 1.520 1.481 1.583 36,094,002 1.5139 -7.32%
2008-01-25 0 41.00 41.15 41.25 39.80 41.55 1,926,000 78,535,850 40.777 1.619 1.625 1.629 1.571 1.640 48,783,894 1.6099 7.89%
2008-01-24 0 38.00 37.95 38.00 34.40 40.10 2,000,000 76,096,500 38.048 1.500 1.498 1.500 1.358 1.583 50,658,249 1.5022 5.70%
2008-01-23 0 35.95 35.05 36.00 33.20 39.15 1,594,000 56,256,000 35.292 1.419 1.384 1.421 1.311 1.546 40,374,625 1.3934 -2.84%
2008-01-22 0 37.00 36.60 37.00 33.00 38.00 1,857,019 65,738,994 35.400 1.461 1.445 1.461 1.303 1.500 47,036,666 1.3976 -9.76%
2008-01-21 0 41.00 40.85 41.00 41.00 44.65 825,000 34,927,550 42.336 1.619 1.613 1.619 1.619 1.763 20,896,528 1.6715 -8.89%
2008-01-18 0 45.00 45.00 45.20 43.30 46.50 1,703,231 76,531,026 44.933 1.777 1.777 1.785 1.709 1.836 43,141,350 1.7740 -5.26%
2008-01-17 0 47.50 47.60 47.70 43.70 47.75 1,921,000 87,855,660 45.734 1.875 1.879 1.883 1.725 1.885 48,657,248 1.8056 -1.35%
2008-01-16 0 48.15 47.35 48.20 46.45 49.80 642,000 30,597,600 47.660 1.901 1.869 1.903 1.834 1.966 16,261,298 1.8816 -3.80%
2008-01-15 0 50.05 50.00 50.10 50.00 53.30 753,517 38,343,846 50.887 1.976 1.974 1.978 1.974 2.104 19,085,926 2.0090 -2.91%
2008-01-14 0 51.55 51.05 51.55 51.00 52.95 521,292 26,952,401 51.703 2.035 2.015 2.035 2.013 2.090 13,203,870 2.0413 -2.64%
2008-01-11 0 52.95 52.80 52.90 51.30 55.40 788,000 42,365,851 53.764 2.090 2.085 2.089 2.025 2.187 19,959,350 2.1226 -3.38%
2008-01-10 0 54.80 54.20 54.50 52.00 55.00 1,167,000 62,951,725 53.943 2.164 2.140 2.152 2.053 2.171 29,559,088 2.1297 1.58%
2008-01-09 0 53.95 53.00 53.60 51.30 54.00 771,000 40,298,550 52.268 2.130 2.092 2.116 2.025 2.132 19,528,755 2.0635 2.96%
2008-01-08 0 52.40 52.10 52.80 51.85 54.30 990,000 52,329,250 52.858 2.069 2.057 2.085 2.047 2.144 25,075,833 2.0868 1.65%
2008-01-07 0 51.55 51.20 51.80 50.90 52.50 1,522,000 78,737,323 51.733 2.035 2.021 2.045 2.010 2.073 38,550,928 2.0424 -3.91%
2008-01-04 0 53.65 53.65 53.70 52.90 58.00 3,139,998 169,798,131 54.076 2.118 2.118 2.120 2.089 2.290 79,533,400 2.1349 -4.20%
2008-01-03 0 56.00 55.70 56.00 55.20 57.60 667,000 37,770,046 56.627 2.211 2.199 2.211 2.179 2.274 16,894,526 2.2356 -3.45%
2008-01-02 0 58.00 57.80 58.10 56.10 58.10 698,000 40,407,750 57.891 2.290 2.282 2.294 2.215 2.294 17,679,729 2.2855 1.93%
2007-12-31 0 56.90 56.50 56.90 55.95 57.30 88,000 4,960,050 56.364 2.246 2.231 2.246 2.209 2.262 2,228,963 2.2253 0.00%
2007-12-28 0 56.90 55.90 56.90 54.80 56.90 434,000 24,187,450 55.731 2.246 2.207 2.246 2.164 2.246 10,992,840 2.2003 0.18%
2007-12-27 0 56.80 56.75 56.80 56.55 60.00 414,000 23,694,100 57.232 2.242 2.241 2.242 2.233 2.369 10,486,258 2.2595 -1.90%
2007-12-24 0 57.90 57.85 58.00 57.60 59.00 431,000 25,033,500 58.082 2.286 2.284 2.290 2.274 2.329 10,916,853 2.2931 -0.69%
2007-12-21 0 58.30 58.10 58.30 56.20 58.95 1,271,100 72,855,231 57.317 2.302 2.294 2.302 2.219 2.327 32,195,850 2.2629 0.87%
2007-12-20 0 57.80 57.50 57.80 54.45 58.00 1,120,000 63,543,600 56.735 2.282 2.270 2.282 2.150 2.290 28,368,619 2.2399 5.28%
2007-12-19 0 54.90 54.90 54.95 53.50 55.75 575,000 31,406,562 54.620 2.167 2.167 2.169 2.112 2.201 14,564,247 2.1564 1.76%
2007-12-18 0 53.95 53.80 53.85 52.00 56.50 1,133,732 61,201,337 53.982 2.130 2.124 2.126 2.053 2.231 28,716,439 2.1312 1.98%
2007-12-17 0 52.90 52.90 53.00 52.70 56.10 1,127,916 61,739,569 54.738 2.089 2.089 2.092 2.081 2.215 28,569,125 2.1611 -6.21%
2007-12-14 0 56.40 56.00 56.45 55.40 59.40 1,833,000 105,152,650 57.366 2.227 2.211 2.229 2.187 2.345 46,428,285 2.2648 -2.25%
2007-12-13 0 57.70 57.50 57.70 56.40 63.40 876,900 52,018,100 59.320 2.278 2.270 2.278 2.227 2.503 22,211,109 2.3420 -5.41%
2007-12-12 0 61.00 60.80 61.30 60.80 62.75 516,000 31,937,020 61.893 2.408 2.400 2.420 2.400 2.477 13,069,828 2.4436 -4.69%
2007-12-11 0 64.00 64.05 64.30 63.65 64.90 1,250,000 79,827,160 63.862 2.527 2.529 2.539 2.513 2.562 31,661,406 2.5213 1.75%
2007-12-10 0 62.90 62.80 62.95 62.15 64.95 684,111 43,106,098 63.010 2.483 2.479 2.485 2.454 2.564 17,327,933 2.4877 -3.23%
2007-12-07 0 65.00 64.90 65.00 64.80 66.40 1,254,000 82,207,850 65.556 2.566 2.562 2.566 2.558 2.621 31,762,722 2.5882 1.56%
2007-12-06 0 64.00 63.85 64.00 63.35 65.40 1,400,750 89,887,256 64.171 2.527 2.521 2.527 2.501 2.582 35,479,771 2.5335 0.79%
2007-12-05 0 63.50 63.00 63.60 61.00 64.50 1,321,353 83,101,454 62.891 2.507 2.487 2.511 2.408 2.546 33,468,715 2.4830 4.44%
2007-12-04 0 60.80 60.75 60.80 60.65 61.95 635,000 38,850,800 61.182 2.400 2.398 2.400 2.394 2.446 16,083,994 2.4155 0.66%
2007-12-03 0 60.40 60.35 60.50 59.00 61.65 1,247,851 75,951,424 60.866 2.385 2.383 2.389 2.329 2.434 31,606,973 2.4030 0.75%
2007-11-30 0 59.95 59.95 60.00 55.80 61.30 1,694,769 100,527,975 59.317 2.367 2.367 2.369 2.203 2.420 42,927,015 2.3418 2.65%
2007-11-29 0 58.40 58.05 58.40 54.60 58.40 1,485,390 85,078,222 57.277 2.306 2.292 2.306 2.156 2.306 37,623,628 2.2613 11.56%
2007-11-28 0 52.35 52.30 52.35 52.00 56.00 2,263,000 122,980,650 54.344 2.067 2.065 2.067 2.053 2.211 57,319,809 2.1455 0.29%
2007-11-27 0 52.20 52.20 52.45 50.80 52.65 1,831,115 94,340,079 51.521 2.061 2.061 2.071 2.006 2.079 46,380,540 2.0340 -2.79%
2007-11-26 0 53.70 53.65 53.70 53.50 57.10 1,187,000 64,962,434 54.728 2.120 2.118 2.120 2.112 2.254 30,065,671 2.1607 -2.36%
2007-11-23 0 55.00 54.60 55.00 54.00 59.00 1,120,990 62,639,924 55.879 2.171 2.156 2.171 2.132 2.329 28,393,695 2.2061 -4.68%
2007-11-22 0 57.70 57.50 57.75 55.50 60.45 884,001 51,329,410 58.065 2.278 2.270 2.280 2.191 2.387 22,390,971 2.2924 -2.86%
2007-11-21 0 59.40 58.65 59.00 58.60 61.70 1,405,000 85,374,150 60.765 2.345 2.316 2.329 2.314 2.436 35,587,420 2.3990 0.68%
2007-11-20 0 59.00 59.00 59.25 57.00 59.70 1,331,000 78,190,700 58.746 2.329 2.329 2.339 2.250 2.357 33,713,065 2.3193 -2.88%
2007-11-19 0 60.75 60.90 60.95 57.45 63.05 1,587,000 95,337,136 60.074 2.398 2.404 2.406 2.268 2.489 40,197,321 2.3717 -5.08%
2007-11-16 0 64.00 64.00 64.20 62.30 65.70 1,293,000 82,611,228 63.891 2.527 2.527 2.535 2.460 2.594 32,750,558 2.5224 0.00%
2007-11-15 0 64.00 64.10 65.65 63.50 68.00 899,000 59,588,850 66.283 2.527 2.531 2.592 2.507 2.685 22,770,883 2.6169 -1.77%
2007-11-14 0 65.15 65.00 65.15 63.50 67.50 1,298,400 84,656,000 65.200 2.572 2.566 2.572 2.507 2.665 32,887,335 2.5741 6.28%
2007-11-13 0 61.30 61.20 61.85 60.20 65.85 1,592,700 98,678,350 61.957 2.420 2.416 2.442 2.377 2.600 40,341,697 2.4461 -5.69%
2007-11-12 0 65.00 65.00 65.40 63.80 71.00 1,855,000 121,663,800 65.587 2.566 2.566 2.582 2.519 2.803 46,985,526 2.5894 -9.72%
2007-11-09 0 72.00 71.80 72.00 71.75 75.00 529,000 38,763,500 73.277 2.843 2.835 2.843 2.833 2.961 13,399,107 2.8930 -4.06%
2007-11-08 0 75.05 75.05 75.10 70.10 75.80 715,700 52,180,800 72.909 2.963 2.963 2.965 2.768 2.993 18,128,054 2.8785 -1.31%
2007-11-07 0 76.05 76.70 77.00 76.00 81.00 842,056 65,947,329 78.317 3.002 3.028 3.040 3.000 3.198 21,328,541 3.0920 -2.00%
2007-11-06 0 77.60 77.60 78.80 75.90 84.00 670,000 52,653,250 78.587 3.064 3.064 3.111 2.997 3.316 16,970,513 3.1026 -1.27%
2007-11-05 0 78.60 78.60 80.00 78.00 83.00 765,079 62,325,745 81.463 3.103 3.103 3.158 3.079 3.277 19,378,781 3.2162 -3.44%
2007-11-02 0 81.40 81.40 81.45 80.00 87.00 1,718,800 140,971,910 82.018 3.214 3.214 3.216 3.158 3.435 43,535,699 3.2381 0.12%
2007-11-01 0 81.30 81.00 81.20 80.00 83.25 1,058,950 86,330,000 81.524 3.210 3.198 3.206 3.158 3.287 26,822,276 3.2186 2.72%
2007-10-31 0 79.15 79.60 79.65 78.00 80.10 1,111,059 87,399,153 78.663 3.125 3.143 3.145 3.079 3.162 28,142,152 3.1056 1.54%
2007-10-30 0 77.95 77.90 78.00 75.80 78.75 2,139,667 165,598,610 77.395 3.077 3.076 3.079 2.993 3.109 54,195,892 3.0556 5.91%
2007-10-29 0 73.60 73.60 74.15 73.20 79.30 771,280 57,756,584 74.884 2.906 2.906 2.927 2.890 3.131 19,535,847 2.9564 -2.97%
2007-10-26 0 75.85 75.85 76.00 72.00 78.10 726,000 54,719,300 75.371 2.995 2.995 3.000 2.843 3.083 18,388,944 2.9757 -0.65%
2007-10-25 0 76.35 75.90 76.40 75.15 79.50 1,022,000 78,231,400 76.547 3.014 2.997 3.016 2.967 3.139 25,886,365 3.0221 1.53%
2007-10-24 0 75.20 74.50 74.80 72.00 75.35 906,554 67,050,702 73.962 2.969 2.941 2.953 2.843 2.975 22,962,219 2.9200 4.81%
2007-10-23 0 71.75 71.70 71.80 70.10 73.00 1,030,680 73,715,112 71.521 2.833 2.831 2.835 2.768 2.882 26,106,222 2.8237 1.77%
2007-10-22 0 70.50 69.95 70.30 68.00 71.50 757,520 53,050,934 70.032 2.783 2.762 2.775 2.685 2.823 19,187,318 2.7649 -0.70%
2007-10-18 0 71.00 70.80 71.20 69.60 72.20 1,986,260 140,430,002 70.701 2.803 2.795 2.811 2.748 2.850 50,310,227 2.7913 2.23%
2007-10-17 0 69.45 69.45 69.50 68.10 70.00 896,277 62,057,217 69.239 2.742 2.742 2.744 2.689 2.764 22,701,912 2.7336 3.35%
2007-10-16 0 67.20 67.00 67.50 67.00 68.90 753,200 51,147,680 67.907 2.653 2.645 2.665 2.645 2.720 19,077,897 2.6810 -0.07%
2007-10-15 0 67.25 67.90 68.00 67.15 69.95 1,357,500 91,709,245 67.557 2.655 2.681 2.685 2.651 2.762 34,384,287 2.6672 -2.47%
2007-10-12 0 68.95 68.75 68.95 68.50 70.45 448,980 30,967,126 68.972 2.722 2.714 2.722 2.704 2.781 11,372,270 2.7230 -1.43%
2007-10-11 0 69.95 69.70 69.95 68.80 70.50 1,527,000 105,839,150 69.312 2.762 2.752 2.762 2.716 2.783 38,677,573 2.7364 1.67%
2007-10-10 0 68.80 68.70 68.80 68.30 70.80 914,845 63,309,355 69.202 2.716 2.712 2.716 2.697 2.795 23,172,223 2.7321 1.03%
2007-10-09 0 68.10 68.00 68.20 67.00 69.50 1,384,000 95,425,916 68.949 2.689 2.685 2.693 2.645 2.744 35,055,508 2.7221 -4.62%
2007-10-08 0 71.40 66.00 69.90 69.75 72.90 1,535,700 109,376,201 71.222 2.819 2.606 2.760 2.754 2.878 38,897,937 2.8119 0.78%
2007-10-05 0 70.85 71.00 71.30 68.80 71.80 2,273,480 160,975,300 70.806 2.797 2.803 2.815 2.716 2.835 57,585,258 2.7954 4.65%
2007-10-04 0 67.70 67.65 67.95 66.50 69.50 3,065,560 208,996,296 68.176 2.673 2.671 2.683 2.625 2.744 77,647,951 2.6916 1.04%
2007-10-03 0 67.00 67.05 67.10 66.65 68.60 2,502,840 168,950,560 67.504 2.645 2.647 2.649 2.631 2.708 63,394,746 2.6651 -0.07%
2007-10-02 0 67.05 67.00 67.05 65.00 70.00 2,845,500 185,666,031 65.249 2.647 2.645 2.647 2.566 2.764 72,074,024 2.5760 8.50%
2007-09-28 0 61.80 61.65 62.00 61.00 63.20 1,613,700 99,487,255 61.652 2.440 2.434 2.448 2.408 2.495 40,873,608 2.4340 1.31%
2007-09-27 0 61.00 60.90 61.00 60.80 65.60 2,362,000 148,133,356 62.715 2.408 2.404 2.408 2.400 2.590 59,827,392 2.4760 -2.40%
2007-09-25 0 62.50 62.50 63.00 61.50 64.95 1,053,000 66,427,000 63.084 2.468 2.468 2.487 2.428 2.564 26,671,568 2.4906 -1.73%
2007-09-24 0 63.60 63.60 63.85 63.15 68.00 1,344,000 86,843,550 64.616 2.511 2.511 2.521 2.493 2.685 34,042,343 2.5510 -4.36%
2007-09-21 0 66.50 66.40 66.50 64.40 68.00 2,404,050 159,382,787 66.298 2.625 2.621 2.625 2.543 2.685 60,892,482 2.6174 2.94%
2007-09-20 0 64.60 64.50 64.60 62.70 66.00 1,885,000 121,862,000 64.648 2.550 2.546 2.550 2.475 2.606 47,745,400 2.5523 3.03%
2007-09-19 0 62.70 62.75 62.80 60.10 62.75 2,247,000 138,653,750 61.706 2.475 2.477 2.479 2.373 2.477 56,914,543 2.4362 8.95%
2007-09-18 0 57.55 57.90 58.00 57.35 58.90 586,730 33,970,402 57.898 2.272 2.286 2.290 2.264 2.325 14,861,357 2.2858 -2.13%
2007-09-17 0 58.80 58.35 58.55 58.20 62.40 1,799,000 106,495,200 59.197 2.321 2.304 2.312 2.298 2.464 45,567,095 2.3371 -5.01%
2007-09-14 0 61.90 61.90 62.00 60.20 62.45 1,515,000 92,917,700 61.332 2.444 2.444 2.448 2.377 2.466 38,373,624 2.4214 4.38%
2007-09-13 0 59.30 59.30 59.45 55.00 59.80 1,948,000 111,194,300 57.081 2.341 2.341 2.347 2.171 2.361 49,341,135 2.2536 7.33%
2007-09-12 0 55.25 55.20 55.25 54.70 56.95 1,473,000 81,434,850 55.285 2.181 2.179 2.181 2.160 2.248 37,309,800 2.1827 0.45%
2007-09-11 0 55.00 54.95 55.00 54.80 57.20 2,131,000 118,681,550 55.693 2.171 2.169 2.171 2.164 2.258 53,976,364 2.1988 -0.18%
2007-09-10 0 55.10 55.00 55.80 54.30 57.20 2,351,000 130,625,400 55.562 2.175 2.171 2.203 2.144 2.258 59,548,772 2.1936 -1.52%
2007-09-07 0 55.95 55.50 55.95 55.10 58.85 3,281,500 185,257,300 56.455 2.209 2.191 2.209 2.175 2.323 83,117,522 2.2289 -3.45%
2007-09-06 0 57.95 57.90 58.20 57.00 59.50 1,688,000 98,700,249 58.472 2.288 2.286 2.298 2.250 2.349 42,755,562 2.3085 0.87%
2007-09-05 0 57.45 57.25 57.50 57.25 63.00 2,104,000 124,596,509 59.219 2.268 2.260 2.270 2.260 2.487 53,292,478 2.3380 -2.63%
2007-09-04 0 59.00 59.10 59.20 58.50 62.90 2,012,068 122,493,393 60.879 2.329 2.333 2.337 2.310 2.483 50,963,921 2.4035 -5.22%
2007-09-03 0 62.25 61.65 62.40 60.75 63.70 942,500 59,116,150 62.723 2.458 2.434 2.464 2.398 2.515 23,872,700 2.4763 0.40%
2007-08-31 0 62.00 62.00 62.05 62.00 67.80 2,558,000 162,426,850 63.498 2.448 2.448 2.450 2.448 2.677 64,791,901 2.5069 -5.20%
2007-08-30 0 65.40 65.20 65.30 64.40 67.60 1,787,588 116,829,311 65.356 2.582 2.574 2.578 2.543 2.669 45,278,039 2.5803 2.99%
2007-08-29 0 63.50 63.50 63.75 59.20 66.00 2,928,097 181,989,757 62.153 2.507 2.507 2.517 2.337 2.606 74,166,134 2.4538 -6.62%
2007-08-28 0 68.00 67.90 68.00 61.00 71.00 1,447,800 95,823,596 66.186 2.685 2.681 2.685 2.408 2.803 36,671,507 2.6130 11.48%
2007-08-27 0 61.00 60.20 61.50 57.85 61.60 1,218,000 73,454,100 60.307 2.408 2.377 2.428 2.284 2.432 30,850,874 2.3809 7.39%
2007-08-24 0 56.80 56.80 56.95 54.95 58.00 1,206,000 68,644,700 56.919 2.242 2.242 2.248 2.169 2.290 30,546,924 2.2472 3.46%
2007-08-23 0 54.90 54.90 55.00 54.15 55.80 1,008,000 55,657,800 55.216 2.167 2.167 2.171 2.138 2.203 25,531,758 2.1799 3.49%
2007-08-22 0 53.05 53.05 53.20 50.90 53.20 492,000 25,883,700 52.609 2.094 2.094 2.100 2.010 2.100 12,461,929 2.0770 2.22%
2007-08-21 0 51.90 51.60 51.75 49.90 52.65 1,489,683 76,393,283 51.282 2.049 2.037 2.043 1.970 2.079 37,732,366 2.0246 7.23%
2007-08-20 0 48.40 48.50 49.20 46.50 50.95 1,440,000 71,006,550 49.310 1.911 1.915 1.942 1.836 2.012 36,473,939 1.9468 7.80%
2007-08-17 0 44.90 44.60 44.90 39.50 48.00 1,652,000 72,448,650 43.855 1.773 1.761 1.773 1.559 1.895 41,843,714 1.7314 -8.37%
2007-08-16 0 49.00 49.00 49.30 44.05 50.00 1,947,000 95,246,452 48.920 1.935 1.935 1.946 1.739 1.974 49,315,805 1.9314 -5.50%
2007-08-15 0 51.85 51.60 52.10 50.00 56.00 736,500 39,190,725 53.212 2.047 2.037 2.057 1.974 2.211 18,654,900 2.1008 -6.91%
2007-08-14 0 55.70 55.75 56.65 55.10 57.80 1,761,000 99,758,600 56.649 2.199 2.201 2.237 2.175 2.282 44,604,588 2.2365 -3.47%
2007-08-13 0 57.70 57.65 58.00 56.90 61.35 1,189,000 69,390,550 58.360 2.278 2.276 2.290 2.246 2.422 30,116,329 2.3041 -3.91%
2007-08-10 0 60.05 60.05 60.50 57.00 61.05 1,300,000 77,633,950 59.718 2.371 2.371 2.389 2.250 2.410 32,927,862 2.3577 -2.36%
2007-08-09 0 61.50 61.10 61.60 56.55 61.60 1,918,000 115,675,700 60.311 2.428 2.412 2.432 2.233 2.432 48,581,261 2.3811 7.80%
2007-08-08 0 57.05 56.95 57.45 52.70 57.05 803,000 44,613,300 55.558 2.252 2.248 2.268 2.081 2.252 20,339,287 2.1935 7.54%
2007-08-07 0 53.05 53.05 53.15 53.00 54.75 789,500 42,305,300 53.585 2.094 2.094 2.098 2.092 2.162 19,997,344 2.1155 0.66%
2007-08-06 0 52.70 52.70 53.00 51.45 53.10 317,000 16,664,050 52.568 2.081 2.081 2.092 2.031 2.096 8,029,332 2.0754 -1.22%
2007-08-03 0 53.35 53.10 53.50 52.30 53.55 575,000 30,550,150 53.131 2.106 2.096 2.112 2.065 2.114 14,564,247 2.0976 0.66%
2007-08-02 0 53.00 52.70 53.00 51.00 55.70 798,500 42,904,380 53.731 2.092 2.081 2.092 2.013 2.199 20,225,306 2.1213 -2.21%
2007-08-01 0 54.20 54.00 54.20 53.35 56.20 699,000 38,202,700 54.653 2.140 2.132 2.140 2.106 2.219 17,705,058 2.1577 -0.55%
2007-07-31 0 54.50 54.30 54.45 54.05 56.40 1,318,250 72,942,225 55.333 2.152 2.144 2.150 2.134 2.227 33,390,118 2.1845 1.11%
2007-07-30 0 53.90 53.60 53.90 51.00 55.30 1,275,000 68,369,710 53.623 2.128 2.116 2.128 2.013 2.183 32,294,634 2.1171 5.69%
2007-07-27 0 51.00 51.80 51.85 49.00 52.50 732,400 37,284,100 50.907 2.013 2.045 2.047 1.935 2.073 18,551,051 2.0098 -5.47%
2007-07-26 0 53.95 53.85 53.95 53.30 54.70 622,000 33,580,300 53.988 2.130 2.126 2.130 2.104 2.160 15,754,715 2.1314 -0.28%
2007-07-25 0 54.10 54.00 54.10 53.30 54.95 742,700 39,974,910 53.824 2.136 2.132 2.136 2.104 2.169 18,811,941 2.1250 -0.55%
2007-07-24 0 54.40 54.40 54.70 50.00 55.50 1,386,475 74,591,778 53.800 2.148 2.148 2.160 1.974 2.191 35,118,198 2.1240 8.80%
2007-07-23 0 50.00 49.50 50.00 47.15 50.20 1,382,000 67,845,650 49.092 1.974 1.954 1.974 1.861 1.982 35,004,850 1.9382 6.27%
2007-07-20 0 47.05 47.30 47.65 47.00 48.70 241,000 11,513,650 47.774 1.858 1.867 1.881 1.856 1.923 6,104,319 1.8861 -1.57%
2007-07-19 0 47.80 47.70 47.80 46.10 48.20 795,000 37,759,900 47.497 1.887 1.883 1.887 1.820 1.903 20,136,654 1.8752 2.10%
2007-07-18 0 46.95 46.90 46.95 46.90 49.15 1,200,000 57,900,234 48.250 1.848 1.846 1.848 1.846 1.935 30,481,518 1.8995 -1.57%
2007-07-17 0 47.70 47.45 47.70 46.10 47.95 1,443,000 68,104,766 47.197 1.878 1.868 1.878 1.815 1.888 36,654,025 1.8580 1.17%
2007-07-16 0 47.15 47.15 47.20 46.50 49.80 1,523,000 72,349,750 47.505 1.856 1.856 1.858 1.831 1.961 38,686,126 1.8702 -4.26%
2007-07-13 0 49.25 49.20 49.50 48.70 50.70 858,400 42,276,004 49.250 1.939 1.937 1.949 1.917 1.996 21,804,446 1.9389 2.18%
2007-07-12 0 48.20 48.20 48.50 47.65 51.00 987,000 48,389,806 49.027 1.898 1.898 1.909 1.876 2.008 25,071,048 1.9301 -2.63%
2007-07-11 0 49.50 49.10 49.50 48.90 51.00 811,000 40,365,900 49.773 1.949 1.933 1.949 1.925 2.008 20,600,426 1.9595 -3.04%
2007-07-10 0 51.05 51.00 51.20 50.90 51.50 805,000 41,103,200 51.060 2.010 2.008 2.016 2.004 2.027 20,448,018 2.0101 0.10%
2007-07-09 0 51.00 50.90 51.00 50.25 51.95 1,449,000 73,926,910 51.019 2.008 2.004 2.008 1.978 2.045 36,806,433 2.0085 1.69%
2007-07-06 0 50.15 50.05 50.50 50.00 50.50 671,000 33,643,950 50.140 1.974 1.970 1.988 1.968 1.988 17,044,249 1.9739 -1.47%
2007-07-05 0 50.90 50.90 50.95 50.10 51.00 804,500 40,734,975 50.634 2.004 2.004 2.006 1.972 2.008 20,435,317 1.9934 1.39%
2007-07-04 0 50.20 49.70 50.20 49.70 51.00 441,000 22,137,300 50.198 1.976 1.957 1.976 1.957 2.008 11,201,958 1.9762 -0.79%
2007-07-03 0 50.60 50.40 50.60 49.70 51.15 910,000 45,711,650 50.233 1.992 1.984 1.992 1.957 2.014 23,115,151 1.9776 -0.20%
2007-06-29 0 50.70 50.40 50.70 49.80 51.20 408,000 20,475,300 50.185 1.996 1.984 1.996 1.961 2.016 10,363,716 1.9757 -1.55%
2007-06-28 0 51.50 49.95 51.50 49.65 51.60 815,000 41,183,850 50.532 2.027 1.966 2.027 1.955 2.031 20,702,031 1.9894 1.38%
2007-06-27 0 50.80 50.90 50.95 48.00 52.00 1,021,000 49,867,007 48.841 2.000 2.004 2.006 1.890 2.047 25,934,691 1.9228 2.94%
2007-06-26 0 49.35 49.35 49.80 49.30 51.55 678,000 34,158,230 50.381 1.943 1.943 1.961 1.941 2.029 17,222,057 1.9834 -4.08%
2007-06-25 0 51.45 51.45 51.50 51.10 52.20 607,000 31,437,450 51.792 2.025 2.025 2.027 2.012 2.055 15,418,568 2.0389 0.49%
2007-06-22 0 51.20 51.05 51.20 50.10 51.90 920,000 47,132,950 51.231 2.016 2.010 2.016 1.972 2.043 23,369,163 2.0169 -1.16%
2007-06-21 0 51.80 51.75 51.90 51.60 53.00 826,000 42,967,200 52.018 2.039 2.037 2.043 2.031 2.087 20,981,445 2.0479 -2.08%
2007-06-20 0 52.90 52.50 52.90 51.15 53.50 1,797,600 93,830,200 52.197 2.083 2.067 2.083 2.014 2.106 45,661,313 2.0549 6.65%
2007-06-18 0 49.60 49.40 49.60 47.75 50.40 1,455,000 71,658,465 49.250 1.953 1.945 1.953 1.880 1.984 36,958,840 1.9389 4.09%
2007-06-15 0 47.65 47.65 47.75 47.35 48.20 1,583,000 75,637,465 47.781 1.876 1.876 1.880 1.864 1.898 40,210,202 1.8811 0.63%
2007-06-14 0 47.35 47.35 47.50 47.00 47.75 607,000 28,738,200 47.345 1.864 1.864 1.870 1.850 1.880 15,418,568 1.8639 1.28%
2007-06-13 0 46.75 46.70 46.75 46.20 47.30 1,053,000 49,276,750 46.797 1.840 1.838 1.840 1.819 1.862 26,747,532 1.8423 -2.20%
2007-06-12 0 47.80 47.80 47.85 47.20 48.40 1,366,800 65,381,390 47.835 1.882 1.882 1.884 1.858 1.905 34,718,449 1.8832 1.06%
2007-06-11 0 47.30 47.30 47.60 45.50 47.70 736,000 34,562,700 46.960 1.862 1.862 1.874 1.791 1.878 18,695,331 1.8487 4.65%
2007-06-08 0 45.20 44.75 44.80 44.45 45.50 638,000 28,613,200 44.848 1.779 1.762 1.764 1.750 1.791 16,206,007 1.7656 0.89%
2007-06-07 0 44.80 44.50 44.90 44.10 45.50 1,113,000 50,105,600 45.019 1.764 1.752 1.768 1.736 1.791 28,271,608 1.7723 0.67%
2007-06-06 0 44.50 44.50 44.70 44.30 45.20 623,000 27,744,950 44.534 1.752 1.752 1.760 1.744 1.779 15,824,988 1.7532 -1.11%
2007-06-05 0 45.00 44.90 45.00 44.15 46.05 1,561,900 70,812,035 45.337 1.772 1.768 1.772 1.738 1.813 39,674,235 1.7848 -2.39%
2007-06-04 0 46.10 46.00 46.15 45.70 46.80 1,112,000 51,230,200 46.070 1.815 1.811 1.817 1.799 1.842 28,246,206 1.8137 0.33%
2007-06-01 0 45.95 45.80 45.95 44.00 46.30 2,126,000 96,906,710 45.582 1.809 1.803 1.809 1.732 1.823 54,003,089 1.7945 3.03%
2007-05-31 0 44.60 44.60 44.70 44.10 45.50 2,332,500 104,170,650 44.661 1.756 1.756 1.760 1.736 1.791 59,248,450 1.7582 1.36%
2007-05-30 0 44.00 43.95 44.00 43.20 45.75 1,855,000 82,813,100 44.643 1.732 1.730 1.732 1.701 1.801 47,119,346 1.7575 -3.40%
2007-05-29 0 45.55 45.55 45.80 43.00 46.60 2,280,000 103,480,800 45.386 1.793 1.793 1.803 1.693 1.835 57,914,883 1.7868 3.64%
2007-05-28 0 43.95 43.85 44.00 43.30 44.30 1,025,000 44,898,700 43.804 1.730 1.726 1.732 1.705 1.744 26,036,296 1.7245 0.34%
2007-05-25 0 43.80 43.55 43.80 42.80 44.80 2,761,000 120,798,228 43.752 1.724 1.714 1.724 1.685 1.764 70,132,892 1.7224 0.23%
2007-05-23 0 43.70 43.40 44.00 42.80 44.00 2,730,000 117,420,500 43.011 1.720 1.709 1.732 1.685 1.732 69,345,453 1.6933 1.98%
2007-05-22 0 42.85 42.80 42.85 42.80 44.05 963,000 41,832,338 43.440 1.687 1.685 1.687 1.685 1.734 24,461,418 1.7101 -2.17%
2007-05-21 0 43.80 43.80 44.00 42.00 44.05 1,077,000 47,152,850 43.782 1.724 1.724 1.732 1.653 1.734 27,357,162 1.7236 2.70%
2007-05-18 0 42.65 42.65 42.70 42.65 43.25 247,000 10,601,200 42.920 1.679 1.679 1.681 1.679 1.703 6,274,112 1.6897 -1.27%
2007-05-17 0 43.20 43.20 43.30 43.00 43.50 590,000 25,515,250 43.246 1.701 1.701 1.705 1.693 1.713 14,986,746 1.7025 0.47%
2007-05-16 0 43.00 42.90 43.00 42.70 44.10 1,883,000 81,211,797 43.129 1.693 1.689 1.693 1.681 1.736 47,830,581 1.6979 -0.23%
2007-05-15 0 43.10 43.10 43.20 42.85 45.30 5,832,000 253,366,097 43.444 1.697 1.697 1.701 1.687 1.783 148,140,176 1.7103 -4.12%
2007-05-14 0 44.95 44.95 45.30 44.50 45.80 2,532,000 114,123,200 45.072 1.770 1.770 1.783 1.752 1.803 64,316,002 1.7744 4.17%
2007-05-11 0 43.15 43.25 43.30 42.80 44.35 843,000 36,447,600 43.236 1.699 1.703 1.705 1.685 1.746 21,413,266 1.7021 -3.58%
2007-05-10 0 44.75 44.60 44.80 44.25 45.45 874,000 39,138,574 44.781 1.762 1.756 1.764 1.742 1.789 22,200,705 1.7629 -0.44%
2007-05-09 0 44.95 44.90 45.00 44.00 46.45 853,000 38,360,950 44.972 1.770 1.768 1.772 1.732 1.829 21,667,279 1.7705 1.01%
2007-05-08 0 44.50 44.50 45.70 44.00 47.60 1,068,000 49,690,000 46.526 1.752 1.752 1.799 1.732 1.874 27,128,551 1.8316 -4.71%
2007-05-07 0 46.70 46.70 46.85 46.50 48.00 221,000 10,442,850 47.253 1.838 1.838 1.844 1.831 1.890 5,613,679 1.8603 -0.64%
2007-05-04 0 47.00 46.00 47.30 45.65 47.40 792,000 36,533,706 46.128 1.850 1.811 1.862 1.797 1.866 20,117,802 1.8160 2.40%
2007-05-03 0 45.90 45.70 46.00 45.00 47.50 495,000 22,899,700 46.262 1.807 1.799 1.811 1.772 1.870 12,573,626 1.8212 2.46%
2007-05-02 0 44.80 44.80 45.20 44.70 46.50 877,655 39,842,880 45.397 1.764 1.764 1.779 1.760 1.831 22,293,547 1.7872 -0.44%
2007-04-30 0 45.00 44.15 45.00 43.60 46.10 1,092,000 49,381,450 45.221 1.772 1.738 1.772 1.716 1.815 27,738,181 1.7803 0.00%
2007-04-27 0 45.00 44.70 45.00 42.10 45.00 455,057 19,886,925 43.702 1.772 1.760 1.772 1.657 1.772 11,559,023 1.7205 4.41%
2007-04-26 0 43.10 - 39.90 39.90 45.50 1,338,000 59,441,000 44.425 1.697 - 1.571 1.571 1.791 33,986,892 1.7489 -3.15%
2007-04-25 0 44.50 44.40 44.50 43.50 45.00 452,000 19,983,100 44.210 1.752 1.748 1.752 1.713 1.772 11,481,372 1.7405 2.30%
2007-04-24 0 43.50 43.50 43.70 43.50 45.95 826,000 36,437,200 44.113 1.713 1.713 1.720 1.713 1.809 20,981,445 1.7366 -3.97%
2007-04-23 0 45.30 45.10 45.15 44.55 48.80 1,237,000 58,012,800 46.898 1.783 1.776 1.777 1.754 1.921 31,421,364 1.8463 0.78%
2007-04-20 0 44.95 44.30 44.95 44.00 45.95 1,377,000 61,546,700 44.696 1.770 1.744 1.770 1.732 1.809 34,977,541 1.7596 2.74%
2007-04-19 0 43.75 43.00 43.80 42.20 44.50 1,013,000 43,673,642 43.113 1.722 1.693 1.724 1.661 1.752 25,731,481 1.6973 2.70%
2007-04-18 0 42.60 42.60 43.00 40.70 44.30 3,200,000 136,995,650 42.811 1.677 1.677 1.693 1.602 1.744 81,284,047 1.6854 10.65%
2007-04-17 0 38.50 38.50 38.90 38.05 40.40 862,000 33,658,600 39.047 1.516 1.516 1.531 1.498 1.590 21,895,890 1.5372 -5.41%
2007-04-16 0 40.70 40.70 41.05 40.30 43.35 789,000 32,516,466 41.212 1.602 1.602 1.616 1.587 1.707 20,041,598 1.6224 -3.90%
2007-04-13 0 42.35 42.35 42.40 42.15 43.95 1,466,000 62,519,900 42.647 1.667 1.667 1.669 1.659 1.730 37,238,254 1.6789 0.12%
2007-04-12 0 42.30 42.30 42.40 42.20 42.90 441,000 18,717,943 42.444 1.665 1.665 1.669 1.661 1.689 11,201,958 1.6710 0.00%
2007-04-11 0 42.30 42.30 42.50 42.30 43.75 149,000 6,407,950 43.006 1.665 1.665 1.673 1.665 1.722 3,784,788 1.6931 -2.53%
2007-04-10 0 43.40 42.95 43.40 42.45 43.50 413,400 17,612,394 42.604 1.709 1.691 1.709 1.671 1.713 10,500,883 1.6772 1.17%
2007-04-04 0 42.90 41.95 43.50 41.20 43.65 555,000 23,356,200 42.083 1.689 1.651 1.713 1.622 1.718 14,097,702 1.6567 4.63%
2007-04-03 0 41.00 41.00 41.15 40.60 41.25 567,000 23,207,400 40.930 1.614 1.614 1.620 1.598 1.624 14,402,517 1.6113 0.74%
2007-04-02 0 40.70 40.70 41.15 39.50 41.25 382,672 15,676,144 40.965 1.602 1.602 1.620 1.555 1.624 9,720,353 1.6127 0.25%
2007-03-30 0 40.60 40.60 40.95 40.60 41.85 270,000 11,071,350 41.005 1.598 1.598 1.612 1.598 1.648 6,858,341 1.6143 -0.85%
2007-03-29 0 40.95 40.20 41.00 39.65 41.50 158,000 6,374,450 40.345 1.612 1.583 1.614 1.561 1.634 4,013,400 1.5883 3.28%
2007-03-28 0 39.65 39.65 40.00 39.60 41.65 340,800 13,750,320 40.347 1.561 1.561 1.575 1.559 1.640 8,656,751 1.5884 -3.53%
2007-03-27 0 41.10 40.00 40.50 40.20 41.20 465,328 18,868,687 40.549 1.618 1.575 1.594 1.583 1.622 11,819,920 1.5963 -0.24%
2007-03-26 0 41.20 41.20 41.90 38.80 42.00 1,264,000 51,486,350 40.733 1.622 1.622 1.650 1.527 1.653 32,107,199 1.6036 6.60%
2007-03-23 0 38.65 38.65 38.95 36.80 39.50 1,927,000 72,791,770 37.775 1.522 1.522 1.533 1.449 1.555 48,948,237 1.4871 7.06%
2007-03-22 0 36.10 36.05 36.15 35.00 37.30 790,000 28,503,050 36.080 1.421 1.419 1.423 1.378 1.468 20,066,999 1.4204 3.14%
2007-03-21 0 35.00 35.00 35.05 34.10 36.10 285,000 9,997,350 35.078 1.378 1.378 1.380 1.342 1.421 7,239,360 1.3810 -4.11%
2007-03-20 0 36.50 36.05 36.50 35.95 37.40 464,000 17,076,700 36.803 1.437 1.419 1.437 1.415 1.472 11,786,187 1.4489 0.55%
2007-03-19 0 36.30 36.25 36.35 34.15 36.60 547,000 19,435,300 35.531 1.429 1.427 1.431 1.344 1.441 13,894,492 1.3988 5.22%
2007-03-16 0 34.50 34.50 34.60 33.95 34.95 370,000 12,755,000 34.473 1.358 1.358 1.362 1.337 1.376 9,398,468 1.3571 0.58%
2007-03-15 0 34.30 34.20 34.35 34.00 35.05 334,000 11,503,700 34.442 1.350 1.346 1.352 1.339 1.380 8,484,022 1.3559 1.03%
2007-03-14 0 33.95 33.70 34.00 33.00 34.10 1,039,000 35,623,685 34.287 1.337 1.327 1.339 1.299 1.342 26,391,914 1.3498 -3.82%
2007-03-13 0 35.30 35.15 35.35 34.95 36.10 899,000 31,825,550 35.401 1.390 1.384 1.392 1.376 1.421 22,835,737 1.3937 1.58%
2007-03-12 0 34.75 35.15 35.20 32.60 35.15 908,000 30,462,150 33.549 1.368 1.384 1.386 1.283 1.384 23,064,348 1.3207 6.92%
2007-03-09 0 32.50 32.20 32.50 30.50 33.00 563,000 17,653,050 31.355 1.279 1.268 1.279 1.201 1.299 14,300,912 1.2344 3.17%
2007-03-08 0 31.50 31.00 31.50 29.50 31.50 860,000 26,261,446 30.537 1.240 1.220 1.240 1.161 1.240 21,845,088 1.2022 8.25%
2007-03-07 0 29.10 29.10 29.40 28.25 29.70 2,089,000 60,383,600 28.906 1.146 1.146 1.157 1.112 1.169 53,063,242 1.1380 -1.36%
2007-03-06 0 29.50 29.30 29.65 28.80 31.65 942,000 27,837,504 29.551 1.161 1.153 1.167 1.134 1.246 23,927,991 1.1634 3.51%
2007-03-05 0 28.50 28.45 28.80 27.25 31.30 689,000 19,574,700 28.410 1.122 1.120 1.134 1.073 1.232 17,501,471 1.1185 -10.94%
2007-03-02 0 32.00 31.20 32.45 31.15 32.60 358,000 11,524,100 32.190 1.260 1.228 1.277 1.226 1.283 9,093,653 1.2673 -1.84%
2007-03-01 0 32.60 32.35 33.05 32.00 33.35 926,635 30,592,332 33.014 1.283 1.274 1.301 1.260 1.313 23,537,701 1.2997 -2.98%
2007-02-28 0 33.60 33.25 33.70 31.00 34.20 801,000 26,204,225 32.714 1.323 1.309 1.327 1.220 1.346 20,346,413 1.2879 -0.88%
2007-02-27 0 33.90 33.25 33.85 33.10 34.95 419,000 14,134,500 33.734 1.335 1.309 1.333 1.303 1.376 10,643,130 1.3280 -3.14%
2007-02-26 0 35.00 34.25 35.00 33.10 35.00 1,625,200 55,929,915 34.414 1.378 1.348 1.378 1.303 1.378 41,282,135 1.3548 2.49%
2007-02-23 0 34.15 33.95 34.15 33.85 35.25 1,156,000 39,890,100 34.507 1.344 1.337 1.344 1.333 1.388 29,363,862 1.3585 -2.57%
2007-02-22 0 35.05 35.05 35.20 35.05 35.80 1,152,000 40,720,900 35.348 1.380 1.380 1.386 1.380 1.409 29,262,257 1.3916 0.00%
2007-02-21 0 35.05 35.00 35.05 34.60 35.90 388,500 13,693,075 35.246 1.380 1.378 1.380 1.362 1.413 9,868,391 1.3876 1.15%
2007-02-16 0 34.65 34.10 34.65 33.25 35.00 101,000 3,443,450 34.094 1.364 1.342 1.364 1.309 1.378 2,565,528 1.3422 1.61%
2007-02-15 0 34.10 34.10 34.20 34.00 34.90 1,282,000 43,865,750 34.217 1.342 1.342 1.346 1.339 1.374 32,564,421 1.3470 0.59%
2007-02-14 0 33.90 33.70 34.00 32.90 34.50 411,500 13,981,027 33.976 1.335 1.327 1.339 1.295 1.358 10,452,620 1.3376 1.19%
2007-02-13 0 33.50 33.30 33.50 32.95 33.50 181,000 5,995,450 33.124 1.319 1.311 1.319 1.297 1.319 4,597,629 1.3040 0.15%
2007-02-12 0 33.45 33.30 33.45 32.95 33.90 487,000 16,319,350 33.510 1.317 1.311 1.317 1.297 1.335 12,370,416 1.3192 -1.33%
2007-02-09 0 33.90 33.65 33.90 33.00 34.60 515,635 17,380,636 33.707 1.335 1.325 1.335 1.299 1.362 13,097,781 1.3270 1.50%
2007-02-08 0 33.40 33.20 33.40 32.90 33.80 648,000 21,545,400 33.249 1.315 1.307 1.315 1.295 1.331 16,460,020 1.3090 -1.91%
2007-02-07 0 34.05 33.90 34.60 33.80 35.00 336,000 11,676,800 34.752 1.340 1.335 1.362 1.331 1.378 8,534,825 1.3681 0.15%
2007-02-06 0 34.00 33.80 34.45 33.30 35.75 531,000 18,260,250 34.388 1.339 1.331 1.356 1.311 1.407 13,488,072 1.3538 0.89%
2007-02-05 0 33.70 33.40 33.80 33.50 33.90 337,000 11,374,500 33.752 1.327 1.315 1.331 1.319 1.335 8,560,226 1.3288 -0.30%
2007-02-02 0 33.80 33.50 33.85 33.40 34.05 1,157,000 38,960,440 33.674 1.331 1.319 1.333 1.315 1.340 29,389,263 1.3257 0.90%
2007-02-01 0 33.50 32.65 33.50 32.70 33.80 376,000 12,535,850 33.340 1.319 1.285 1.319 1.287 1.331 9,550,876 1.3125 1.36%
2007-01-31 0 33.05 33.00 33.05 32.60 34.80 418,000 13,919,900 33.301 1.301 1.299 1.301 1.283 1.370 10,617,729 1.3110 -4.48%
2007-01-30 0 34.60 34.30 34.65 32.70 34.80 871,000 29,516,488 33.888 1.362 1.350 1.364 1.287 1.370 22,124,502 1.3341 2.98%
2007-01-29 0 33.60 33.00 33.80 32.50 34.00 949,000 31,439,700 33.129 1.323 1.299 1.331 1.279 1.339 24,105,800 1.3042 3.38%
2007-01-26 0 32.50 32.50 32.70 31.60 33.55 772,000 25,213,050 32.659 1.279 1.279 1.287 1.244 1.321 19,609,776 1.2857 -5.11%
2007-01-25 0 34.25 34.10 34.25 33.60 36.35 1,233,000 43,140,600 34.988 1.348 1.342 1.348 1.323 1.431 31,319,759 1.3774 -6.16%
2007-01-24 0 36.50 35.80 36.50 36.00 37.50 221,000 8,098,250 36.644 1.437 1.409 1.437 1.417 1.476 5,613,679 1.4426 -1.35%
2007-01-23 0 37.00 37.00 37.20 35.70 37.25 706,000 25,781,600 36.518 1.457 1.457 1.464 1.405 1.466 17,933,293 1.4376 0.54%
2007-01-22 0 36.80 36.60 36.70 33.50 37.30 1,642,000 58,106,610 35.388 1.449 1.441 1.445 1.319 1.468 41,708,877 1.3931 9.36%
2007-01-19 0 33.65 33.55 33.85 31.50 33.80 991,000 32,641,044 32.937 1.325 1.321 1.333 1.240 1.331 25,172,653 1.2967 5.32%
2007-01-18 0 31.95 31.45 31.95 31.20 32.60 185,000 5,921,500 32.008 1.258 1.238 1.258 1.228 1.283 4,699,234 1.2601 -1.39%
2007-01-17 0 32.40 32.25 32.40 31.50 33.00 719,000 23,285,100 32.385 1.276 1.270 1.276 1.240 1.299 18,263,509 1.2750 0.00%
2007-01-16 0 32.40 32.05 32.40 31.00 32.50 1,237,000 39,558,425 31.979 1.276 1.262 1.276 1.220 1.279 31,421,364 1.2590 4.52%
2007-01-15 0 31.00 31.00 31.05 29.50 32.80 5,224,675 163,173,248 31.231 1.220 1.220 1.222 1.161 1.291 132,713,353 1.2295 8.77%
2007-01-12 0 28.50 28.40 28.80 27.70 29.00 1,873,000 53,292,450 28.453 1.122 1.118 1.134 1.090 1.142 47,576,569 1.1201 0.71%
2007-01-11 0 28.30 28.10 28.40 26.10 28.75 2,132,300 57,294,750 26.870 1.114 1.106 1.118 1.028 1.132 54,163,117 1.0578 4.81%
2007-01-10 0 27.00 26.80 27.00 26.80 27.65 1,793,000 49,076,299 27.371 1.063 1.055 1.063 1.055 1.089 45,544,468 1.0775 -3.91%
2007-01-09 0 28.10 28.10 28.30 27.00 28.60 2,180,800 60,821,265 27.889 1.106 1.106 1.114 1.063 1.126 55,395,078 1.0980 -2.26%
2007-01-08 0 28.75 28.70 28.75 28.30 30.15 1,546,000 45,099,550 29.172 1.132 1.130 1.132 1.114 1.187 39,270,355 1.1484 -9.59%
2007-01-05 0 31.80 30.70 31.80 29.30 32.00 1,081,350 32,531,875 30.085 1.252 1.209 1.252 1.153 1.260 27,467,658 1.1844 6.18%
2007-01-04 0 29.95 29.95 30.00 27.10 30.35 2,379,899 69,291,742 29.115 1.179 1.179 1.181 1.067 1.195 60,452,444 1.1462 10.31%
2007-01-03 0 27.15 27.15 27.35 27.00 28.45 414,000 11,455,900 27.671 1.069 1.069 1.077 1.063 1.120 10,516,124 1.0894 -2.86%
2007-01-02 0 27.95 27.40 27.95 27.60 28.00 165,500 4,614,800 27.884 1.100 1.079 1.100 1.087 1.102 4,203,909 1.0977 1.82%
2006-12-29 0 27.45 27.40 27.55 26.00 27.70 310,000 8,357,700 26.960 1.081 1.079 1.085 1.024 1.090 7,874,392 1.0614 0.18%
2006-12-28 0 27.40 27.10 27.50 26.95 27.50 383,000 10,406,400 27.171 1.079 1.067 1.083 1.061 1.083 9,728,684 1.0697 1.67%
2006-12-27 0 26.95 26.80 26.95 26.45 27.50 257,000 6,966,800 27.108 1.061 1.055 1.061 1.041 1.083 6,528,125 1.0672 -0.92%
2006-12-22 0 27.20 27.00 27.20 26.70 27.45 267,000 7,207,000 26.993 1.071 1.063 1.071 1.051 1.081 6,782,138 1.0626 0.74%
2006-12-21 0 27.00 26.70 27.05 26.40 27.50 381,000 10,289,900 27.008 1.063 1.051 1.065 1.039 1.083 9,677,882 1.0632 3.05%
2006-12-20 0 26.20 26.10 26.15 24.40 26.35 567,000 14,655,374 25.847 1.031 1.028 1.029 0.961 1.037 14,402,517 1.0176 6.50%
2006-12-19 0 24.60 24.50 24.80 23.95 25.00 935,000 23,107,750 24.714 0.968 0.965 0.976 0.943 0.984 23,750,182 0.9730 2.50%
2006-12-18 0 24.00 23.90 24.00 23.65 24.35 1,308,000 31,630,270 24.182 0.945 0.941 0.945 0.931 0.959 33,224,854 0.9520 -1.64%
2006-12-15 0 24.40 24.30 24.55 23.80 24.60 2,153,000 52,418,050 24.347 0.961 0.957 0.966 0.937 0.968 54,688,923 0.9585 -2.20%
2006-12-14 0 24.95 24.40 24.95 23.30 25.45 1,709,000 41,569,200 24.324 0.982 0.961 0.982 0.917 1.002 43,410,761 0.9576 8.48%
2006-12-13 0 23.00 22.60 23.00 22.35 23.00 1,042,000 23,507,950 22.560 0.905 0.890 0.905 0.880 0.905 26,468,118 0.8882 1.55%
2006-12-12 0 22.65 22.55 22.80 22.35 23.50 1,306,000 29,713,320 22.751 0.892 0.888 0.898 0.880 0.925 33,174,052 0.8957 0.44%
2006-12-11 0 22.55 22.45 22.55 22.40 22.95 1,102,000 24,969,000 22.658 0.888 0.884 0.888 0.882 0.903 27,992,194 0.8920 -0.22%
2006-12-08 0 22.60 22.55 22.60 22.10 23.45 1,393,000 31,594,900 22.681 0.890 0.888 0.890 0.870 0.923 35,383,962 0.8929 -3.00%
2006-12-07 0 23.30 23.25 23.35 23.25 24.05 1,280,000 30,202,998 23.596 0.917 0.915 0.919 0.915 0.947 32,513,619 0.9289 -4.70%
2006-12-06 0 24.45 24.30 24.45 24.30 24.90 526,000 12,880,100 24.487 0.963 0.957 0.963 0.957 0.980 13,361,065 0.9640 0.00%
2006-12-05 0 24.45 24.30 24.45 24.00 24.70 500,800 12,166,480 24.294 0.963 0.957 0.963 0.945 0.972 12,720,953 0.9564 -0.61%
2006-12-04 0 24.60 24.20 24.65 23.70 24.60 490,000 11,907,100 24.300 0.968 0.953 0.970 0.933 0.968 12,446,620 0.9567 0.41%
2006-12-01 0 24.50 24.50 24.55 23.95 24.55 448,500 10,837,500 24.164 0.965 0.965 0.966 0.943 0.966 11,392,467 0.9513 -0.81%
2006-11-30 0 24.70 24.60 24.80 23.00 24.70 869,000 20,630,400 23.740 0.972 0.968 0.976 0.905 0.972 22,073,699 0.9346 2.07%
2006-11-29 0 24.20 24.20 24.45 23.75 24.50 773,000 18,579,925 24.036 0.953 0.953 0.963 0.935 0.965 19,635,178 0.9463 1.89%
2006-11-28 0 23.75 23.75 23.90 23.00 24.00 352,500 8,423,982 23.898 0.935 0.935 0.941 0.905 0.945 8,953,946 0.9408 -2.26%
2006-11-27 0 24.30 24.00 24.30 23.70 24.50 864,000 20,575,150 23.814 0.957 0.945 0.957 0.933 0.965 21,946,693 0.9375 2.53%
2006-11-24 0 23.70 23.80 23.85 23.35 23.90 790,000 18,645,400 23.602 0.933 0.937 0.939 0.919 0.941 20,066,999 0.9292 1.72%
2006-11-23 0 23.30 23.30 23.45 23.30 23.85 992,000 23,609,724 23.800 0.917 0.917 0.923 0.917 0.939 25,198,055 0.9370 -2.31%
2006-11-22 0 23.85 23.80 23.85 23.30 24.20 920,600 21,769,540 23.647 0.939 0.937 0.939 0.917 0.953 23,384,404 0.9309 3.02%
2006-11-21 0 23.15 23.15 23.40 22.80 23.90 738,000 17,169,150 23.264 0.911 0.911 0.921 0.898 0.941 18,746,133 0.9159 -2.73%
2006-11-20 0 23.80 23.60 23.80 23.50 24.35 354,000 8,482,600 23.962 0.937 0.929 0.937 0.925 0.959 8,992,048 0.9433 -3.25%
2006-11-17 0 24.60 24.45 24.60 23.85 24.70 482,000 11,779,850 24.440 0.968 0.963 0.968 0.939 0.972 12,243,410 0.9621 3.14%
2006-11-16 0 23.85 23.85 23.90 23.50 24.50 355,000 8,482,900 23.895 0.939 0.939 0.941 0.925 0.965 9,017,449 0.9407 -1.85%
2006-11-15 0 24.30 24.10 24.30 23.00 24.30 1,091,200 25,907,440 23.742 0.957 0.949 0.957 0.905 0.957 27,717,860 0.9347 5.88%
2006-11-14 0 22.95 22.90 23.00 22.10 23.20 1,426,993 32,671,572 22.895 0.903 0.902 0.905 0.870 0.913 36,247,427 0.9013 3.38%
2006-11-13 0 22.20 22.20 22.30 22.00 22.80 902,000 19,986,750 22.158 0.874 0.874 0.878 0.866 0.898 22,911,941 0.8723 -1.11%
2006-11-10 0 22.45 22.35 22.40 21.60 23.25 636,000 14,386,150 22.620 0.884 0.880 0.882 0.850 0.915 16,155,204 0.8905 -3.65%
2006-11-09 0 23.30 23.20 23.30 22.50 23.85 616,000 14,277,060 23.177 0.917 0.913 0.917 0.886 0.939 15,647,179 0.9124 4.02%
2006-11-08 0 22.40 22.40 22.80 22.10 23.10 1,051,000 23,759,743 22.607 0.882 0.882 0.898 0.870 0.909 26,696,729 0.8900 -2.61%
2006-11-07 0 23.00 22.80 23.05 19.60 23.15 4,413,000 94,850,990 21.494 0.905 0.898 0.907 0.772 0.911 112,095,781 0.8462 20.17%
2006-11-06 0 19.14 19.12 19.30 18.82 19.14 533,000 10,148,620 19.041 0.754 0.753 0.760 0.741 0.754 13,538,874 0.7496 0.74%
2006-11-03 0 19.00 19.00 19.16 19.00 19.24 12,000 230,220 19.185 0.748 0.748 0.754 0.748 0.757 304,815 0.7553 -1.86%
2006-11-02 0 19.36 19.02 19.36 18.92 19.56 372,000 7,194,060 19.339 0.762 0.749 0.762 0.745 0.770 9,449,270 0.7613 2.11%
2006-11-01 0 18.96 18.74 18.92 18.70 19.00 158,000 2,970,800 18.803 0.746 0.738 0.745 0.736 0.748 4,013,400 0.7402 1.61%
2006-10-31 0 18.66 18.64 18.70 18.62 19.02 231,000 4,332,920 18.757 0.735 0.734 0.736 0.733 0.749 5,867,692 0.7384 -1.79%
2006-10-27 0 19.00 19.00 19.04 19.00 19.44 315,000 6,001,890 19.054 0.748 0.748 0.750 0.748 0.765 8,001,398 0.7501 0.00%
2006-10-26 0 19.00 19.00 19.02 18.98 19.20 262,000 4,980,720 19.010 0.748 0.748 0.749 0.747 0.756 6,655,131 0.7484 0.53%
2006-10-25 0 18.90 18.80 19.08 18.80 19.44 173,000 3,313,360 19.152 0.744 0.740 0.751 0.740 0.765 4,394,419 0.7540 -0.63%
2006-10-24 0 19.02 19.00 19.10 18.80 19.04 707,000 13,447,330 19.020 0.749 0.748 0.752 0.740 0.750 17,958,694 0.7488 0.11%
2006-10-23 0 19.00 19.00 19.10 18.80 19.50 442,000 8,490,780 19.210 0.748 0.748 0.752 0.740 0.768 11,227,359 0.7563 -0.63%
2006-10-20 0 19.12 19.08 19.12 19.02 19.30 90,000 1,724,320 19.159 0.753 0.751 0.753 0.749 0.760 2,286,114 0.7543 -0.93%
2006-10-19 0 19.30 19.20 19.30 19.02 19.30 51,000 980,560 19.227 0.760 0.756 0.760 0.749 0.760 1,295,464 0.7569 1.05%
2006-10-18 0 19.10 18.90 19.16 18.82 19.50 121,000 2,318,060 19.158 0.752 0.744 0.754 0.741 0.768 3,073,553 0.7542 -1.44%
2006-10-17 0 19.38 19.22 19.38 19.34 19.52 218,000 4,230,777 19.407 0.763 0.757 0.763 0.761 0.768 5,537,476 0.7640 -0.10%
2006-10-16 0 19.40 19.36 19.40 19.00 19.52 100,000 1,936,340 19.363 0.764 0.762 0.764 0.748 0.768 2,540,126 0.7623 -0.41%
2006-10-13 0 19.48 19.46 19.48 19.28 19.52 643,000 12,457,038 19.373 0.767 0.766 0.767 0.759 0.768 16,333,013 0.7627 1.04%
2006-10-12 0 19.28 19.10 19.26 18.58 19.28 764,000 14,511,480 18.994 0.759 0.752 0.758 0.731 0.759 19,406,566 0.7478 1.15%
2006-10-11 0 19.06 19.04 19.08 18.80 19.16 467,150 8,906,420 19.065 0.750 0.750 0.751 0.740 0.754 11,866,201 0.7506 1.38%
2006-10-10 0 18.80 18.72 18.80 18.66 18.90 211,000 3,951,540 18.728 0.740 0.737 0.740 0.735 0.744 5,359,667 0.7373 0.32%
2006-10-09 0 18.74 18.70 18.76 18.42 18.86 230,000 4,304,460 18.715 0.738 0.736 0.739 0.725 0.742 5,842,291 0.7368 -0.74%
2006-10-06 0 18.88 18.88 18.90 18.70 19.52 332,000 6,259,060 18.853 0.743 0.743 0.744 0.736 0.768 8,433,220 0.7422 -2.98%
2006-10-05 0 19.46 19.40 19.46 19.00 19.50 1,465,000 28,250,612 19.284 0.766 0.764 0.766 0.748 0.768 37,212,853 0.7592 3.07%
2006-10-04 0 18.88 18.88 18.90 18.80 18.98 1,819,000 34,299,086 18.856 0.743 0.743 0.744 0.740 0.747 46,204,900 0.7423 0.75%
2006-10-03 0 18.74 18.70 18.74 18.40 19.00 2,338,900 43,817,296 18.734 0.738 0.736 0.738 0.724 0.748 59,411,018 0.7375 2.18%
2006-09-29 0 18.34 18.34 18.40 17.72 18.50 1,513,000 27,598,580 18.241 0.722 0.722 0.724 0.698 0.728 38,432,113 0.7181 4.20%
2006-09-28 0 17.60 17.58 17.62 17.48 17.74 3,010,000 52,886,860 17.570 0.693 0.692 0.694 0.688 0.698 76,457,807 0.6917 -0.11%
2006-09-27 0 17.62 17.58 17.62 17.50 17.72 944,000 16,625,580 17.612 0.694 0.692 0.694 0.689 0.698 23,978,794 0.6933 0.69%
2006-09-26 0 17.50 17.34 17.50 17.34 17.70 633,600 11,094,764 17.511 0.689 0.683 0.689 0.683 0.697 16,094,241 0.6894 -0.68%
2006-09-25 0 17.62 17.60 17.64 17.50 17.92 1,339,000 23,672,240 17.679 0.694 0.693 0.694 0.689 0.705 34,012,293 0.6960 0.57%
2006-09-22 0 17.52 17.50 17.52 17.38 18.00 982,000 17,239,540 17.556 0.690 0.689 0.690 0.684 0.709 24,944,042 0.6911 -2.12%
2006-09-21 0 17.90 17.90 17.94 17.76 18.28 527,000 9,446,340 17.925 0.705 0.705 0.706 0.699 0.720 13,386,466 0.7057 -0.11%
2006-09-20 0 17.92 17.92 17.94 17.70 17.96 851,000 15,261,917 17.934 0.705 0.705 0.706 0.697 0.707 21,616,476 0.7060 -0.88%
2006-09-19 0 18.08 18.06 18.10 17.50 18.34 1,038,000 18,641,620 17.959 0.712 0.711 0.713 0.689 0.722 26,366,513 0.7070 3.31%
2006-09-18 0 17.50 17.50 17.52 17.20 18.30 3,227,000 56,524,040 17.516 0.689 0.689 0.690 0.677 0.720 81,969,881 0.6896 -4.37%
2006-09-15 0 18.30 18.04 18.30 18.04 19.42 686,000 12,915,680 18.828 0.720 0.710 0.720 0.710 0.765 17,425,268 0.7412 -3.99%
2006-09-14 0 19.06 19.04 19.08 18.98 19.66 905,000 17,436,120 19.266 0.750 0.750 0.751 0.747 0.774 22,988,145 0.7585 -1.77%
2006-09-13 0 19.60 19.54 19.66 19.10 20.25 591,000 11,663,790 19.736 0.764 0.762 0.766 0.744 0.789 15,163,613 0.7692 -0.20%
2006-09-12 0 19.64 19.64 19.70 19.46 20.50 6,692,000 131,752,930 19.688 0.765 0.765 0.768 0.758 0.799 171,700,339 0.7673 2.94%
2006-09-11 1 - - - - - 0 0 - 0.744 - - - - 0 - 0.00%
2006-09-08 1 - - - - - 0 0 - 0.744 - - - - 0 - 0.00%
2006-09-07 1 - - - - - 0 0 - 0.744 - - - - 0 - 0.00%
2006-09-06 1 - - - - - 0 0 - 0.744 - - - - 0 - 0.00%
2006-09-05 1 - - - - - 0 0 - 0.744 - - - - 0 - 0.00%
2006-09-04 1 - - - - - 0 0 - 0.744 - - - - 0 - 0.00%
2006-09-01 1 - - - - - 0 0 - 0.744 - - - - 0 - 0.00%
2006-08-31 1 - - - - - 0 0 - 0.744 - - - - 0 - 0.00%
2006-08-30 1 - - - - - 0 0 - 0.744 - - - - 0 - 0.00%
2006-08-29 1 - - - - - 0 0 - 0.744 - - - - 0 - 0.00%
2006-08-28 1 - - - - - 0 0 - 0.744 - - - - 0 - 0.00%
2006-08-25 1 - - - - - 0 0 - 0.744 - - - - 0 - 0.00%
2006-08-24 1 - - - - - 0 0 - 0.744 - - - - 0 - 0.00%
2006-08-23 1 - - - - - 0 0 - 0.744 - - - - 0 - 0.00%
2006-08-22 1 - - - - - 0 0 - 0.744 - - - - 0 - 0.00%
2006-08-21 1 - - - - - 0 0 - 0.744 - - - - 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 0.744 0.744 0.760 0.735 0.779 59,115,000 0.7500 -2.65%
2006-08-17 0 19.60 19.50 19.62 19.50 20.05 795,000 15,764,350 19.829 0.764 0.760 0.765 0.760 0.781 20,397,754 0.7728 -1.11%
2006-08-16 0 19.82 19.80 19.92 19.50 20.20 628,000 12,498,590 19.902 0.772 0.772 0.776 0.760 0.787 16,112,943 0.7757 1.85%
2006-08-15 0 19.46 19.40 19.46 19.40 19.50 282,000 5,493,280 19.480 0.758 0.756 0.758 0.756 0.760 7,235,430 0.7592 0.31%
2006-08-14 0 19.40 19.40 19.46 18.80 19.82 2,162,000 41,748,480 19.310 0.756 0.756 0.758 0.733 0.772 55,471,628 0.7526 4.86%
2006-08-11 0 18.50 18.30 18.90 18.00 19.00 232,000 4,278,040 18.440 0.721 0.713 0.737 0.702 0.741 5,952,552 0.7187 2.66%
2006-08-10 0 18.02 18.20 18.34 16.90 18.18 279,000 4,943,200 17.718 0.702 0.709 0.715 0.659 0.709 7,158,457 0.6905 2.97%
2006-08-09 0 17.50 17.50 17.96 17.50 18.32 586,000 10,675,940 18.218 0.682 0.682 0.700 0.682 0.714 15,035,326 0.7101 -4.48%
2006-08-08 0 18.32 18.32 18.36 18.16 18.40 232,000 4,237,140 18.264 0.714 0.714 0.716 0.708 0.717 5,952,552 0.7118 -0.22%
2006-08-07 0 18.36 18.14 18.36 18.14 18.40 276,000 5,041,594 18.267 0.716 0.707 0.716 0.707 0.717 7,081,484 0.7119 0.55%
2006-08-04 0 18.26 18.22 18.26 18.14 18.50 348,000 6,353,640 18.258 0.712 0.710 0.712 0.707 0.721 8,928,828 0.7116 -2.04%
2006-08-03 0 18.64 18.52 18.66 18.18 18.90 347,000 6,430,120 18.531 0.726 0.722 0.727 0.709 0.737 8,903,171 0.7222 2.64%
2006-08-02 0 18.16 18.14 18.18 18.10 18.40 954,398 17,394,395 18.226 0.708 0.707 0.709 0.705 0.717 24,487,517 0.7103 -1.30%
2006-08-01 0 18.40 18.28 18.40 18.28 18.86 2,379,687 44,000,921 18.490 0.717 0.712 0.717 0.712 0.735 61,056,943 0.7207 -0.33%
2006-07-31 0 18.46 18.46 18.48 18.26 19.12 2,043,000 37,615,400 18.412 0.719 0.719 0.720 0.712 0.745 52,418,379 0.7176 1.21%
2006-07-28 0 18.24 18.10 18.26 17.60 18.60 1,720,000 31,410,520 18.262 0.711 0.705 0.712 0.686 0.725 44,130,990 0.7118 2.82%
2006-07-27 0 17.74 17.72 17.80 17.42 17.92 699,000 12,319,440 17.624 0.691 0.691 0.694 0.679 0.698 17,934,629 0.6869 -0.22%
2006-07-26 0 17.78 17.70 17.80 17.38 17.80 805,000 14,189,720 17.627 0.693 0.690 0.694 0.677 0.694 20,654,330 0.6870 2.30%
2006-07-25 0 17.38 17.34 17.38 16.70 17.40 1,317,000 22,689,160 17.228 0.677 0.676 0.677 0.651 0.678 33,790,996 0.6715 5.08%
2006-07-24 0 16.54 16.50 16.54 16.10 16.70 643,000 10,650,680 16.564 0.645 0.643 0.645 0.627 0.651 16,497,806 0.6456 -0.66%
2006-07-21 0 16.65 16.60 16.65 16.10 16.65 388,000 6,346,350 16.357 0.649 0.647 0.649 0.627 0.649 9,955,130 0.6375 0.91%
2006-07-20 0 16.50 16.25 16.50 16.15 16.65 1,137,000 18,558,700 16.323 0.643 0.633 0.643 0.629 0.649 29,172,637 0.6362 4.76%
2006-07-19 0 15.75 15.70 15.75 15.70 16.50 568,000 9,133,800 16.081 0.614 0.612 0.614 0.612 0.643 14,573,490 0.6267 0.00%
2006-07-18 0 15.75 15.60 15.75 15.15 15.75 459,000 7,043,600 15.346 0.614 0.608 0.614 0.590 0.614 11,776,816 0.5981 3.96%
2006-07-17 0 15.15 15.10 15.15 14.90 15.50 1,038,000 15,731,300 15.155 0.590 0.589 0.590 0.581 0.604 26,632,539 0.5907 -4.72%
2006-07-14 0 15.90 15.80 15.90 15.25 15.90 245,000 3,820,850 15.595 0.620 0.616 0.620 0.594 0.620 6,286,100 0.6078 -0.93%
2006-07-13 0 16.05 15.90 16.05 15.90 16.30 707,000 11,379,450 16.095 0.626 0.620 0.626 0.620 0.635 18,139,889 0.6273 0.63%
2006-07-12 0 15.95 15.85 16.00 15.75 16.20 123,000 1,964,000 15.967 0.622 0.618 0.624 0.614 0.631 3,155,879 0.6223 0.95%
2006-07-11 0 15.80 15.75 15.80 15.50 16.10 263,000 4,156,700 15.805 0.616 0.614 0.616 0.604 0.627 6,747,936 0.6160 0.64%
2006-07-10 0 15.70 15.70 15.80 15.40 16.20 302,000 4,774,300 15.809 0.612 0.612 0.616 0.600 0.631 7,748,581 0.6162 -3.68%
2006-07-07 0 16.30 16.20 16.30 16.15 16.50 281,000 4,578,900 16.295 0.635 0.631 0.635 0.629 0.643 7,209,772 0.6351 0.93%
2006-07-06 0 16.15 16.10 16.15 15.75 16.50 1,380,700 22,274,585 16.133 0.629 0.627 0.629 0.614 0.643 35,425,382 0.6288 -0.92%
2006-07-05 0 16.30 16.25 16.30 16.20 16.80 439,000 7,153,050 16.294 0.635 0.633 0.635 0.631 0.655 11,263,665 0.6351 -1.21%
2006-07-04 0 16.50 16.45 16.50 16.10 17.10 545,000 9,015,800 16.543 0.643 0.641 0.643 0.627 0.666 13,983,366 0.6448 -2.37%
2006-07-03 0 16.90 16.80 17.15 16.00 17.20 1,153,000 19,368,245 16.798 0.659 0.655 0.668 0.624 0.670 29,583,158 0.6547 4.97%
2006-06-30 0 16.10 15.85 16.10 15.00 16.10 2,000,000 31,186,450 15.593 0.627 0.618 0.627 0.585 0.627 51,315,104 0.6077 8.42%
2006-06-29 0 14.85 14.80 14.85 14.40 15.00 1,314,000 19,390,200 14.757 0.579 0.577 0.579 0.561 0.585 33,714,024 0.5751 4.95%
2006-06-28 0 14.15 14.10 14.15 13.60 14.30 1,808,000 25,558,200 14.136 0.551 0.550 0.551 0.530 0.557 46,388,854 0.5510 -0.70%
2006-06-27 0 14.25 14.20 14.25 13.50 14.30 1,117,000 15,614,300 13.979 0.555 0.553 0.555 0.526 0.557 28,659,486 0.5448 5.95%
2006-06-26 0 13.45 13.40 13.45 13.45 13.55 177,000 2,391,900 13.514 0.524 0.522 0.524 0.524 0.528 4,541,387 0.5267 -0.74%
2006-06-23 0 13.55 13.50 13.60 13.50 13.80 223,000 3,032,350 13.598 0.528 0.526 0.530 0.526 0.538 5,721,634 0.5300 -2.17%
2006-06-22 0 13.85 13.80 13.90 13.80 13.95 199,000 2,761,450 13.877 0.540 0.538 0.542 0.538 0.544 5,105,853 0.5408 1.09%
2006-06-21 0 13.70 13.65 13.70 13.55 13.95 539,000 7,371,700 13.677 0.534 0.532 0.534 0.528 0.544 13,829,421 0.5330 0.74%
2006-06-20 0 13.60 13.55 13.70 13.40 14.50 608,000 8,323,550 13.690 0.530 0.528 0.534 0.522 0.565 15,599,792 0.5336 -3.55%
2006-06-19 0 14.10 14.00 14.30 14.10 14.45 249,000 3,556,600 14.284 0.550 0.546 0.557 0.550 0.563 6,388,730 0.5567 -2.42%
2006-06-16 0 14.45 14.25 14.55 14.05 15.00 782,000 11,230,900 14.362 0.563 0.555 0.567 0.548 0.585 20,064,206 0.5597 2.85%
2006-06-15 0 14.05 14.00 14.05 13.95 14.30 167,000 2,349,400 14.068 0.548 0.546 0.548 0.544 0.557 4,284,811 0.5483 0.72%
2006-06-14 0 13.95 13.90 13.95 13.15 14.35 395,167 5,461,563 13.821 0.544 0.542 0.544 0.513 0.559 10,139,018 0.5387 2.57%
2006-06-13 0 13.60 13.60 13.70 13.35 14.10 651,000 9,069,850 13.932 0.530 0.530 0.534 0.520 0.550 16,703,066 0.5430 -5.23%
2006-06-12 0 14.35 14.35 14.40 14.10 14.40 181,000 2,595,300 14.339 0.559 0.559 0.561 0.550 0.561 4,644,017 0.5588 -1.37%
2006-06-09 0 14.55 14.50 14.60 13.25 14.85 2,097,200 29,541,920 14.086 0.567 0.565 0.569 0.516 0.579 53,809,018 0.5490 -2.35%
2006-06-08 0 14.90 15.00 15.40 14.50 15.50 700,000 10,310,900 14.730 0.581 0.585 0.600 0.565 0.604 17,960,287 0.5741 -4.49%
2006-06-07 0 15.60 15.60 15.65 15.55 15.95 142,081 2,224,280 15.655 0.608 0.608 0.610 0.606 0.622 3,645,451 0.6102 -2.19%
2006-06-06 0 15.95 15.95 16.00 15.50 16.00 484,000 7,675,150 15.858 0.622 0.622 0.624 0.604 0.624 12,418,255 0.6181 -0.93%
2006-06-05 0 16.10 16.10 16.15 15.65 16.35 1,994,000 31,821,450 15.959 0.627 0.627 0.629 0.610 0.637 51,161,159 0.6220 2.55%
2006-06-02 0 15.70 15.60 15.65 15.55 15.70 1,617,833 25,287,278 15.630 0.612 0.608 0.610 0.606 0.612 41,509,635 0.6092 0.96%
2006-06-01 0 15.55 15.35 15.55 15.40 16.00 948,000 14,703,100 15.510 0.606 0.598 0.606 0.600 0.624 24,323,359 0.6045 -1.58%
2006-05-30 0 15.80 15.60 15.85 15.50 15.80 2,431,000 37,911,950 15.595 0.616 0.608 0.618 0.604 0.616 62,373,509 0.6078 1.94%
2006-05-29 0 15.50 15.50 15.55 15.30 15.65 631,000 9,793,400 15.520 0.604 0.604 0.606 0.596 0.610 16,189,915 0.6049 1.97%
2006-05-26 0 15.20 15.15 15.20 14.40 15.25 1,297,000 19,533,850 15.061 0.592 0.590 0.592 0.561 0.594 33,277,845 0.5870 6.00%
2006-05-25 0 14.50 14.40 14.55 13.95 15.40 2,259,000 32,272,400 14.286 0.559 0.555 0.561 0.538 0.594 58,607,927 0.5506 -5.84%
2006-05-24 0 15.40 15.40 15.50 15.35 16.00 956,000 15,052,950 15.746 0.594 0.594 0.597 0.592 0.617 24,802,646 0.6069 -3.45%
2006-05-23 0 15.95 15.90 16.00 15.80 16.05 821,000 13,064,700 15.913 0.615 0.613 0.617 0.609 0.619 21,300,181 0.6134 -0.62%
2006-05-22 0 16.05 16.05 16.15 15.95 16.45 509,750 8,224,925 16.135 0.619 0.619 0.622 0.615 0.634 13,225,051 0.6219 -5.59%
2006-05-19 0 17.00 16.90 17.05 16.85 17.20 300,000 5,104,250 17.014 0.655 0.651 0.657 0.649 0.663 7,783,257 0.6558 -0.29%
2006-05-18 0 17.05 17.00 17.05 16.20 17.20 415,000 7,030,600 16.941 0.657 0.655 0.657 0.624 0.663 10,766,839 0.6530 -0.87%
2006-05-17 0 17.20 17.20 17.30 16.50 17.30 567,313 9,501,299 16.748 0.663 0.663 0.667 0.636 0.667 14,718,477 0.6455 5.20%
2006-05-16 0 16.35 16.20 16.35 16.00 16.85 513,000 8,422,400 16.418 0.630 0.624 0.630 0.617 0.649 13,309,370 0.6328 -0.30%
2006-05-15 0 16.40 16.35 16.40 16.35 17.65 1,065,000 17,787,500 16.702 0.632 0.630 0.632 0.630 0.680 27,630,563 0.6438 -7.87%
2006-05-12 0 17.80 17.60 17.80 17.60 18.00 587,000 10,491,700 17.873 0.686 0.678 0.686 0.678 0.694 15,229,240 0.6889 -3.78%
2006-05-11 0 18.50 18.50 18.65 18.45 18.85 430,000 8,029,200 18.673 0.713 0.713 0.719 0.711 0.727 11,156,002 0.7197 -2.12%
2006-05-10 0 18.90 18.90 18.95 18.65 19.10 549,000 10,395,450 18.935 0.728 0.728 0.730 0.719 0.736 14,243,361 0.7298 1.07%
2006-05-09 0 18.70 18.65 18.70 18.60 20.00 295,000 5,629,850 19.084 0.721 0.719 0.721 0.717 0.771 7,653,536 0.7356 -6.73%
2006-05-08 0 20.05 20.00 20.10 19.95 20.10 1,692,000 33,838,000 19.999 0.773 0.771 0.775 0.769 0.775 43,897,571 0.7708 0.25%
2006-05-04 0 20.00 20.00 20.05 18.75 20.30 1,728,000 34,361,100 19.885 0.771 0.771 0.773 0.723 0.782 44,831,562 0.7664 6.95%
2006-05-03 0 18.70 18.70 18.75 18.10 18.75 577,000 10,715,100 18.570 0.721 0.721 0.723 0.698 0.723 14,969,798 0.7158 2.19%
2006-05-02 0 18.30 18.30 18.35 17.80 18.50 312,000 5,690,700 18.239 0.705 0.705 0.707 0.686 0.713 8,094,588 0.7030 0.00%
2006-04-28 0 18.30 18.30 18.55 17.70 18.55 472,000 8,586,950 18.193 0.705 0.705 0.715 0.682 0.715 12,245,658 0.7012 -0.81%
2006-04-27 0 18.45 18.30 18.50 17.80 18.50 1,244,000 22,773,200 18.306 0.711 0.705 0.713 0.686 0.713 32,274,573 0.7056 2.79%
2006-04-26 0 17.95 17.70 18.00 17.15 18.25 1,002,000 17,948,900 17.913 0.692 0.682 0.694 0.661 0.703 25,996,079 0.6904 2.57%
2006-04-25 0 17.50 17.45 17.50 17.00 18.40 2,959,000 52,097,050 17.606 0.675 0.673 0.675 0.655 0.709 76,768,861 0.6786 -4.11%
2006-04-24 0 18.25 18.30 18.35 17.50 18.30 3,304,000 59,414,032 17.982 0.703 0.705 0.707 0.675 0.705 85,719,606 0.6931 3.99%
2006-04-21 0 17.55 17.50 17.60 16.75 17.85 4,764,000 83,496,900 17.527 0.676 0.675 0.678 0.646 0.688 123,598,125 0.6756 5.72%
2006-04-20 0 16.60 16.50 16.60 15.65 16.80 2,096,000 34,619,545 16.517 0.640 0.636 0.640 0.603 0.648 54,379,024 0.6366 -2.35%
2006-04-19 0 17.00 16.95 17.00 16.75 17.30 1,244,000 21,146,250 16.999 0.655 0.653 0.655 0.646 0.667 32,274,573 0.6552 -0.58%
2006-04-18 0 17.10 16.90 17.10 16.45 17.80 1,063,000 17,920,250 16.858 0.659 0.651 0.659 0.634 0.686 27,578,675 0.6498 -0.58%
2006-04-13 0 17.20 17.05 17.15 16.25 17.40 1,607,000 27,214,850 16.935 0.663 0.657 0.661 0.626 0.671 41,692,315 0.6528 4.24%
2006-04-12 0 16.50 16.40 16.50 16.10 16.80 2,018,000 33,207,800 16.456 0.636 0.632 0.636 0.621 0.648 52,355,377 0.6343 -3.51%
2006-04-11 0 17.10 17.10 17.15 16.80 17.75 2,955,000 50,782,200 17.185 0.659 0.659 0.661 0.648 0.684 76,665,084 0.6624 -3.93%
2006-04-10 0 17.80 17.50 17.80 15.70 17.90 4,981,800 83,147,640 16.690 0.686 0.675 0.686 0.605 0.690 129,248,770 0.6433 13.38%
2006-04-07 0 15.70 15.70 15.75 14.45 16.25 12,827,200 201,026,950 15.672 0.605 0.605 0.607 0.557 0.626 332,791,324 0.6041 10.56%
2006-04-06 0 14.20 14.15 14.20 13.20 14.25 6,440,000 88,893,150 13.803 0.547 0.545 0.547 0.509 0.549 167,080,589 0.5320 7.98%
2006-04-04 0 13.15 13.15 13.20 12.85 13.25 2,816,000 36,718,650 13.039 0.507 0.507 0.509 0.495 0.511 73,058,841 0.5026 2.33%
2006-04-03 0 12.85 12.75 12.85 12.75 12.90 1,369,000 17,520,450 12.798 0.495 0.491 0.495 0.491 0.497 35,517,597 0.4933 1.18%
2006-03-31 0 12.70 12.65 12.70 12.45 12.85 1,294,000 16,454,100 12.716 0.490 0.488 0.490 0.480 0.495 33,571,783 0.4901 2.01%
2006-03-30 0 12.45 12.45 12.50 12.25 12.65 1,933,000 24,135,200 12.486 0.480 0.480 0.482 0.472 0.488 50,150,121 0.4813 1.63%
2006-03-29 0 12.25 12.20 12.25 12.00 12.30 1,801,000 21,874,000 12.145 0.472 0.470 0.472 0.463 0.474 46,725,488 0.4681 1.24%
2006-03-28 0 12.10 12.10 12.15 11.85 12.70 4,284,000 52,120,370 12.166 0.466 0.466 0.468 0.457 0.490 111,144,913 0.4689 -3.97%
2006-03-27 0 12.60 12.55 12.60 12.55 13.15 3,872,000 49,433,900 12.767 0.486 0.484 0.486 0.484 0.507 100,455,907 0.4921 -4.18%
2006-03-24 0 13.15 13.15 13.20 13.10 13.60 879,000 11,626,050 13.226 0.507 0.507 0.509 0.505 0.524 22,804,944 0.5098 -3.66%
2006-03-23 0 13.65 13.65 13.70 13.30 13.90 1,340,000 18,243,200 13.614 0.526 0.526 0.528 0.513 0.536 34,765,216 0.5248 -1.80%
2006-03-22 0 13.90 13.90 13.95 13.80 14.60 1,438,000 20,374,150 14.168 0.536 0.536 0.538 0.532 0.563 37,307,746 0.5461 -4.79%
2006-03-21 0 14.60 14.60 14.65 14.50 14.65 349,000 5,099,500 14.612 0.563 0.563 0.565 0.559 0.565 9,054,523 0.5632 0.34%
2006-03-20 0 14.55 14.50 14.55 14.40 14.80 1,496,000 21,796,100 14.570 0.561 0.559 0.561 0.555 0.570 38,812,509 0.5616 -1.69%
2006-03-17 0 14.80 14.80 14.85 14.35 14.95 3,593,000 53,046,250 14.764 0.570 0.570 0.572 0.553 0.576 93,217,477 0.5691 3.50%
2006-03-16 0 14.30 14.30 14.35 13.40 14.50 5,378,000 75,556,266 14.049 0.551 0.551 0.553 0.516 0.559 139,527,858 0.5415 7.12%
2006-03-15 0 13.35 13.35 13.45 13.15 13.45 1,856,000 24,680,450 13.298 0.515 0.515 0.518 0.507 0.518 48,152,418 0.5125 2.69%
2006-03-14 0 13.00 13.00 13.05 12.65 13.15 3,318,050 42,949,068 12.944 0.501 0.501 0.503 0.488 0.507 86,084,122 0.4989 3.17%
2006-03-13 0 12.60 12.55 12.60 12.50 12.80 581,000 7,318,700 12.597 0.486 0.484 0.486 0.482 0.493 15,073,575 0.4855 -1.18%
2006-03-10 0 12.75 12.70 12.75 12.70 12.90 1,462,000 18,753,800 12.827 0.491 0.490 0.491 0.490 0.497 37,930,407 0.4944 -1.16%
2006-03-09 0 12.90 12.85 12.90 12.80 13.00 454,000 5,840,400 12.864 0.497 0.495 0.497 0.493 0.501 11,778,663 0.4958 0.78%
2006-03-08 0 12.80 12.80 12.85 12.70 13.00 644,000 8,296,900 12.883 0.493 0.493 0.495 0.490 0.501 16,708,059 0.4966 -2.29%
2006-03-07 0 13.10 13.10 13.15 13.00 13.35 457,000 5,996,550 13.122 0.505 0.505 0.507 0.501 0.515 11,856,495 0.5058 -1.87%
2006-03-06 0 13.35 13.35 13.40 13.30 13.50 522,000 6,965,750 13.344 0.515 0.515 0.516 0.513 0.520 13,542,868 0.5143 -0.74%
2006-03-03 0 13.45 13.45 13.50 13.20 13.55 559,000 7,488,100 13.396 0.518 0.518 0.520 0.509 0.522 14,502,803 0.5163 -1.47%
2006-03-02 0 13.65 13.60 13.65 13.25 13.65 1,071,869 14,450,564 13.482 0.526 0.524 0.526 0.511 0.526 27,808,774 0.5196 3.41%
2006-03-01 0 13.20 13.15 13.20 12.65 13.20 447,000 5,828,900 13.040 0.509 0.507 0.509 0.488 0.509 11,597,053 0.5026 3.94%
2006-02-28 0 12.70 12.65 12.75 12.60 12.75 228,000 2,890,200 12.676 0.490 0.488 0.491 0.486 0.491 5,915,275 0.4886 -0.39%
2006-02-27 0 12.75 12.65 12.75 12.70 12.90 228,000 2,908,150 12.755 0.491 0.488 0.491 0.490 0.497 5,915,275 0.4916 -0.39%
2006-02-24 0 12.80 12.70 12.80 12.65 12.95 414,000 5,309,050 12.824 0.493 0.490 0.493 0.488 0.499 10,740,895 0.4943 0.39%
2006-02-23 0 12.75 12.70 12.75 12.50 13.10 517,000 6,577,950 12.723 0.491 0.490 0.491 0.482 0.505 13,413,147 0.4904 0.39%
2006-02-22 0 12.70 12.65 12.70 12.60 12.85 1,722,000 21,900,700 12.718 0.490 0.488 0.490 0.486 0.495 44,675,897 0.4902 -1.17%
2006-02-21 0 12.85 12.80 12.85 12.80 12.95 337,000 4,330,250 12.849 0.495 0.493 0.495 0.493 0.499 8,743,192 0.4953 0.00%
2006-02-20 0 12.85 12.85 12.90 12.80 13.00 344,000 4,430,200 12.878 0.495 0.495 0.497 0.493 0.501 8,924,802 0.4964 0.00%
2006-02-17 0 12.85 12.80 12.85 12.80 13.10 904,000 11,636,250 12.872 0.495 0.493 0.495 0.493 0.505 23,453,548 0.4961 -0.39%
2006-02-16 0 12.90 12.85 12.90 12.85 13.25 848,000 11,018,550 12.994 0.497 0.495 0.497 0.495 0.511 22,000,674 0.5008 0.39%
2006-02-15 0 12.85 12.85 12.90 12.85 13.15 887,100 11,492,650 12.955 0.495 0.495 0.497 0.495 0.507 23,015,092 0.4994 0.00%
2006-02-14 0 12.85 12.85 12.90 12.55 13.30 1,072,000 13,830,750 12.902 0.495 0.495 0.497 0.484 0.513 27,812,173 0.4973 -4.10%
2006-02-13 0 13.40 13.35 13.40 13.25 13.75 402,000 5,379,900 13.383 0.516 0.515 0.516 0.511 0.530 10,429,565 0.5158 -2.55%
2006-02-10 0 13.75 13.75 13.85 13.60 14.20 1,346,000 18,892,300 14.036 0.530 0.530 0.534 0.524 0.547 34,920,881 0.5410 -2.48%
2006-02-09 0 14.10 14.05 14.10 14.05 14.35 4,363,000 61,784,850 14.161 0.543 0.542 0.543 0.542 0.553 113,194,504 0.5458 -0.70%
2006-02-08 0 14.20 14.20 14.25 14.00 14.30 1,690,000 24,014,450 14.210 0.547 0.547 0.549 0.540 0.551 43,845,682 0.5477 0.35%
2006-02-07 0 14.15 14.15 14.25 14.05 14.80 3,477,000 49,679,150 14.288 0.545 0.545 0.549 0.542 0.570 90,207,951 0.5507 1.07%
2006-02-06 0 14.00 13.95 14.00 13.30 14.10 1,938,000 26,903,400 13.882 0.540 0.538 0.540 0.513 0.543 50,279,842 0.5351 5.66%
2006-02-03 0 13.25 13.30 13.35 13.00 13.30 548,000 7,216,500 13.169 0.511 0.513 0.515 0.501 0.513 14,217,417 0.5076 0.00%
2006-02-02 0 13.25 13.25 13.30 12.95 13.40 1,942,000 25,724,900 13.247 0.511 0.511 0.513 0.499 0.516 50,383,618 0.5106 2.71%
2006-02-01 0 12.90 12.85 12.95 12.85 13.50 1,321,000 17,210,950 13.029 0.497 0.495 0.499 0.495 0.520 34,272,276 0.5022 -1.90%
2006-01-27 0 13.15 13.15 13.20 12.75 13.35 3,312,000 43,416,900 13.109 0.507 0.507 0.509 0.491 0.515 85,927,160 0.5053 4.37%
2006-01-26 0 12.60 12.55 12.60 12.50 13.00 4,930,000 61,875,350 12.551 0.486 0.484 0.486 0.482 0.501 127,904,861 0.4838 1.20%
2006-01-25 0 12.45 12.45 12.50 11.30 12.90 7,709,100 93,137,370 12.081 0.480 0.480 0.482 0.436 0.497 200,006,361 0.4657 11.16%
2006-01-24 0 11.20 11.20 11.25 11.15 11.50 1,901,000 21,367,300 11.240 0.432 0.432 0.434 0.430 0.443 49,319,907 0.4332 -0.44%
2006-01-23 0 11.25 11.25 11.30 10.95 11.90 3,054,000 34,643,150 11.344 0.434 0.434 0.436 0.422 0.459 79,233,559 0.4372 -5.86%
2006-01-20 0 11.95 11.90 11.95 11.70 12.80 4,703,600 57,005,195 12.119 0.461 0.459 0.461 0.451 0.493 122,031,096 0.4671 -7.72%
2006-01-19 0 12.95 12.90 12.95 11.65 13.35 3,756,210 48,087,304 12.802 0.499 0.497 0.499 0.449 0.515 97,451,829 0.4934 -1.89%
2006-01-18 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-01-17 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-01-16 1 - - - - - 0 0 - 0.509 - - - - 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 0.509 0.507 0.509 0.505 0.570 171,646,766 0.5217 -11.71%
2006-01-12 0 14.95 14.70 14.95 14.80 15.60 1,383,000 21,096,900 15.254 0.576 0.567 0.576 0.570 0.601 35,880,816 0.5880 -0.33%
2006-01-11 0 15.00 15.00 15.20 15.00 15.55 928,000 14,253,646 15.360 0.578 0.578 0.586 0.578 0.599 24,076,209 0.5920 -2.28%
2006-01-10 0 15.35 15.35 15.40 15.00 15.80 2,800,100 42,918,988 15.328 0.592 0.592 0.594 0.578 0.609 72,646,329 0.5908 -1.60%
2006-01-09 0 15.60 15.55 15.70 14.75 15.65 2,464,000 37,367,071 15.165 0.601 0.599 0.605 0.569 0.603 63,926,486 0.5845 5.41%
2006-01-06 0 14.80 14.80 14.85 14.65 14.85 2,324,500 34,342,650 14.774 0.570 0.570 0.572 0.565 0.572 60,307,271 0.5695 1.37%
2006-01-05 0 14.60 14.45 14.75 14.15 15.00 3,058,000 44,932,850 14.694 0.563 0.557 0.569 0.545 0.578 79,337,335 0.5664 3.91%
2006-01-04 0 14.05 14.10 14.20 13.50 14.20 1,399,000 19,507,600 13.944 0.542 0.543 0.547 0.520 0.547 36,295,923 0.5375 5.64%
2006-01-03 0 13.30 13.30 13.40 13.20 13.45 221,000 2,951,650 13.356 0.513 0.513 0.516 0.509 0.518 5,733,666 0.5148 1.53%
2005-12-30 0 13.10 13.00 13.05 13.00 13.15 444,000 5,803,950 13.072 0.505 0.501 0.503 0.501 0.507 11,519,221 0.5038 -0.38%
2005-12-29 0 13.15 13.10 13.15 12.95 13.40 869,000 11,385,450 13.102 0.507 0.505 0.507 0.499 0.516 22,545,502 0.5050 -0.75%
2005-12-28 0 13.25 13.20 13.30 13.10 13.60 783,000 10,440,145 13.334 0.511 0.509 0.513 0.505 0.524 20,314,301 0.5139 -2.57%
2005-12-23 0 13.60 13.55 13.60 13.55 13.75 368,000 5,009,800 13.614 0.524 0.522 0.524 0.522 0.530 9,547,462 0.5247 -1.09%
2005-12-22 0 13.75 13.70 13.75 13.75 13.95 693,762 9,615,789 13.860 0.530 0.528 0.530 0.530 0.538 17,999,094 0.5342 -0.72%
2005-12-21 0 13.85 13.85 13.90 13.80 13.95 550,500 7,640,525 13.879 0.534 0.534 0.536 0.532 0.538 14,282,277 0.5350 1.84%
2005-12-20 0 13.60 13.60 13.65 13.55 13.95 960,000 13,174,300 13.723 0.524 0.524 0.526 0.522 0.538 24,906,423 0.5290 0.37%
2005-12-19 0 13.55 13.55 13.60 13.40 14.20 1,865,000 25,689,150 13.774 0.522 0.522 0.524 0.516 0.547 48,385,916 0.5309 -5.57%
2005-12-16 0 14.35 14.25 14.30 14.25 17.05 4,565,000 70,271,700 15.394 0.553 0.549 0.551 0.549 0.657 118,435,231 0.5933 -15.84%
2005-12-15 0 17.05 17.00 17.05 16.30 17.10 455,790 7,715,220 16.927 0.657 0.655 0.657 0.628 0.659 11,825,103 0.6524 2.10%
2005-12-14 0 16.70 16.70 16.90 16.50 17.00 320,000 5,329,700 16.655 0.644 0.644 0.651 0.636 0.655 8,302,141 0.6420 -1.18%
2005-12-13 0 16.90 16.90 17.15 16.60 17.25 379,000 6,453,900 17.029 0.651 0.651 0.661 0.640 0.665 9,832,848 0.6564 -0.59%
2005-12-12 0 17.00 17.00 17.05 16.65 17.30 221,000 3,742,100 16.933 0.655 0.655 0.657 0.642 0.667 5,733,666 0.6527 -2.02%
2005-12-09 0 17.35 17.35 17.45 17.30 17.45 142,000 2,470,900 17.401 0.669 0.669 0.673 0.667 0.673 3,684,075 0.6707 0.29%
2005-12-08 0 17.30 17.30 17.50 16.90 17.30 356,000 6,064,150 17.034 0.667 0.667 0.675 0.651 0.667 9,236,132 0.6566 -0.29%
2005-12-07 0 17.35 17.25 17.35 17.20 17.85 1,257,000 22,106,700 17.587 0.669 0.665 0.669 0.663 0.688 32,611,848 0.6779 -2.80%
2005-12-06 0 17.85 17.85 17.90 17.50 18.30 492,000 8,780,100 17.846 0.688 0.688 0.690 0.675 0.705 12,764,542 0.6879 -1.65%
2005-12-05 0 18.15 18.15 18.20 17.80 18.15 750,000 13,500,300 18.000 0.700 0.700 0.702 0.686 0.700 19,458,143 0.6938 1.97%
2005-12-02 0 17.80 17.75 17.85 17.40 17.90 1,222,000 21,213,445 17.360 0.686 0.684 0.688 0.671 0.690 31,703,801 0.6691 3.49%
2005-12-01 0 17.20 17.05 17.20 16.60 17.30 987,000 16,864,850 17.087 0.663 0.657 0.663 0.640 0.667 25,606,916 0.6586 2.08%
2005-11-30 0 16.85 16.80 16.90 16.50 17.20 1,382,000 23,360,750 16.904 0.649 0.648 0.651 0.636 0.663 35,854,872 0.6515 2.74%
2005-11-29 0 16.40 16.40 16.55 16.30 16.60 536,000 8,807,900 16.433 0.632 0.632 0.638 0.628 0.640 13,906,086 0.6334 -1.80%
2005-11-28 0 16.70 16.65 16.70 16.15 16.75 920,000 15,272,350 16.600 0.644 0.642 0.644 0.622 0.646 23,868,656 0.6398 3.73%
2005-11-25 0 16.10 16.15 16.20 15.40 16.20 609,000 9,522,200 15.636 0.621 0.622 0.624 0.594 0.624 15,800,012 0.6027 3.54%
2005-11-24 0 15.55 15.50 15.55 15.40 15.60 1,331,000 20,600,686 15.478 0.599 0.597 0.599 0.594 0.601 34,531,718 0.5966 0.97%
2005-11-23 0 15.40 15.45 15.50 15.15 15.65 834,600 12,886,888 15.441 0.594 0.596 0.597 0.584 0.603 21,653,022 0.5952 -1.28%
2005-11-22 0 15.60 15.50 15.60 15.00 15.65 1,404,000 21,695,750 15.453 0.601 0.597 0.601 0.578 0.603 36,425,644 0.5956 5.41%
2005-11-21 0 14.80 14.75 14.95 14.60 15.00 611,000 8,993,600 14.719 0.570 0.569 0.576 0.563 0.578 15,851,901 0.5674 1.72%
2005-11-18 0 14.55 14.55 14.60 14.55 14.75 372,000 5,435,050 14.610 0.561 0.561 0.563 0.561 0.569 9,651,239 0.5631 -0.34%
2005-11-17 0 14.60 14.55 14.60 14.45 14.65 679,000 9,881,450 14.553 0.563 0.561 0.563 0.557 0.565 17,616,106 0.5609 0.69%
2005-11-16 0 14.50 14.45 14.50 14.50 14.85 2,708,000 39,491,100 14.583 0.559 0.557 0.559 0.559 0.572 70,256,869 0.5621 -2.03%
2005-11-15 0 14.80 14.75 14.80 14.30 14.85 644,000 9,417,200 14.623 0.570 0.569 0.570 0.551 0.572 16,708,059 0.5636 3.50%
2005-11-14 0 14.30 14.25 14.40 14.25 14.30 167,000 2,386,650 14.291 0.551 0.549 0.555 0.549 0.551 4,332,680 0.5508 0.35%
2005-11-11 0 14.25 14.25 14.35 14.20 14.50 480,000 6,863,950 14.300 0.549 0.549 0.553 0.547 0.559 12,453,212 0.5512 0.35%
2005-11-10 0 14.20 14.20 14.30 14.10 14.60 250,797 3,571,375 14.240 0.547 0.547 0.551 0.543 0.563 6,506,725 0.5489 -1.73%
2005-11-09 0 14.45 14.45 14.65 14.40 14.70 270,000 3,921,864 14.525 0.557 0.557 0.565 0.555 0.567 7,004,932 0.5599 -2.03%
2005-11-08 0 14.75 14.70 14.75 14.55 15.00 419,000 6,190,400 14.774 0.569 0.567 0.569 0.561 0.578 10,870,616 0.5695 -1.01%
2005-11-07 0 14.90 14.90 14.95 14.90 15.00 2,326,000 34,775,450 14.951 0.574 0.574 0.576 0.574 0.578 60,346,188 0.5763 -0.67%
2005-11-04 0 15.00 14.95 15.05 15.00 15.35 2,145,000 32,756,550 15.271 0.578 0.576 0.580 0.578 0.592 55,650,289 0.5886 0.00%
2005-11-03 0 15.00 15.00 15.05 14.95 15.55 770,000 11,589,875 15.052 0.578 0.578 0.580 0.576 0.599 19,977,027 0.5802 -3.54%
2005-11-02 0 15.55 15.50 15.60 15.15 15.60 764,000 11,617,543 15.206 0.599 0.597 0.601 0.584 0.601 19,821,362 0.5861 3.67%
2005-11-01 0 15.00 15.00 15.10 14.90 15.20 737,000 10,989,860 14.912 0.578 0.578 0.582 0.574 0.586 19,120,869 0.5748 1.35%
2005-10-31 0 14.80 14.80 14.85 14.60 14.85 160,000 2,352,050 14.700 0.570 0.570 0.572 0.563 0.572 4,151,071 0.5666 1.72%
2005-10-28 0 14.55 14.55 14.65 14.15 14.65 737,000 10,702,900 14.522 0.561 0.561 0.565 0.545 0.565 19,120,869 0.5597 -1.02%
2005-10-27 0 14.70 14.70 14.80 14.00 14.85 836,000 12,193,600 14.586 0.567 0.567 0.570 0.540 0.572 21,689,343 0.5622 5.00%
2005-10-26 0 14.00 13.90 14.10 13.70 14.10 1,175,000 16,265,700 13.843 0.540 0.536 0.543 0.528 0.543 30,484,424 0.5336 2.19%
2005-10-25 0 13.70 13.70 13.80 13.50 14.85 1,045,000 14,744,750 14.110 0.528 0.528 0.532 0.520 0.572 27,111,679 0.5439 -6.80%
2005-10-24 0 14.70 14.60 14.80 14.55 14.95 184,000 2,711,000 14.734 0.567 0.563 0.570 0.561 0.576 4,773,731 0.5679 -1.67%
2005-10-21 0 14.95 14.85 14.95 14.85 15.10 256,000 3,879,950 15.156 0.576 0.572 0.576 0.572 0.582 6,641,713 0.5842 -1.64%
2005-10-20 0 15.20 15.15 15.20 15.15 15.75 152,000 2,337,000 15.375 0.586 0.584 0.586 0.584 0.607 3,943,517 0.5926 -1.94%
2005-10-19 0 15.50 15.50 15.55 14.60 15.50 1,317,500 19,689,800 14.945 0.597 0.597 0.599 0.563 0.597 34,181,471 0.5760 4.73%
2005-10-18 0 14.80 14.80 14.95 14.65 14.90 636,000 9,401,350 14.782 0.570 0.570 0.576 0.565 0.574 16,500,505 0.5698 1.02%
2005-10-17 0 14.65 14.65 14.80 14.40 15.30 988,000 14,569,700 14.747 0.565 0.565 0.570 0.555 0.590 25,632,860 0.5684 -2.66%
2005-10-14 0 15.05 15.05 15.10 14.90 15.85 1,250,000 18,781,037 15.025 0.580 0.580 0.582 0.574 0.611 32,430,238 0.5791 -5.35%
2005-10-13 0 15.90 15.85 15.95 15.80 16.45 237,000 3,802,200 16.043 0.613 0.611 0.615 0.609 0.634 6,148,773 0.6184 -3.05%
2005-10-12 0 16.40 16.35 16.40 16.30 16.75 361,000 5,951,150 16.485 0.632 0.630 0.632 0.628 0.646 9,365,853 0.6354 0.00%
2005-10-10 0 16.40 16.35 16.45 16.35 16.60 119,000 1,952,800 16.410 0.632 0.630 0.634 0.630 0.640 3,087,359 0.6325 -1.20%
2005-10-07 0 16.60 16.45 16.70 16.30 16.60 344,000 5,638,950 16.392 0.640 0.634 0.644 0.628 0.640 8,924,802 0.6318 0.00%
2005-10-06 0 16.60 16.50 16.70 16.30 16.70 368,559 6,133,314 16.641 0.640 0.636 0.644 0.628 0.644 9,561,965 0.6414 -1.19%
2005-10-05 0 16.80 16.80 16.90 16.80 17.05 351,000 5,939,848 16.923 0.648 0.648 0.651 0.648 0.657 9,106,411 0.6523 -0.59%
2005-10-04 0 16.90 16.90 17.05 16.85 17.35 854,000 14,454,000 16.925 0.651 0.651 0.657 0.649 0.669 22,156,339 0.6524 -2.31%
2005-10-03 0 17.30 17.10 17.30 17.05 17.50 359,341 6,192,955 17.234 0.667 0.659 0.667 0.657 0.675 9,322,811 0.6643 0.29%
2005-09-30 0 17.25 17.15 17.45 17.10 18.15 991,000 17,307,961 17.465 0.665 0.661 0.673 0.659 0.700 25,710,693 0.6732 -2.54%
2005-09-29 0 17.70 17.65 17.70 16.85 17.70 1,215,900 20,874,658 17.168 0.682 0.680 0.682 0.649 0.682 31,545,542 0.6617 4.42%
2005-09-28 0 16.95 16.95 17.00 16.90 17.60 1,511,000 25,903,731 17.143 0.653 0.653 0.655 0.651 0.678 39,201,672 0.6608 -1.17%
2005-09-27 0 17.15 17.05 17.15 16.80 17.95 885,000 15,317,700 17.308 0.661 0.657 0.661 0.648 0.692 22,960,609 0.6671 -3.65%
2005-09-26 0 17.80 17.75 17.80 17.70 18.55 875,000 15,767,200 18.020 0.686 0.684 0.686 0.682 0.715 22,701,167 0.6946 -4.30%
2005-09-23 0 18.60 18.55 18.60 18.50 18.60 376,000 6,972,950 18.545 0.717 0.715 0.717 0.713 0.717 9,755,016 0.7148 0.27%
2005-09-22 0 18.55 18.55 18.60 18.40 18.65 471,000 8,730,600 18.536 0.715 0.715 0.717 0.709 0.719 12,219,714 0.7145 -0.54%
2005-09-21 0 18.65 18.60 18.65 18.40 18.65 298,000 5,522,800 18.533 0.719 0.717 0.719 0.709 0.719 7,731,369 0.7143 0.00%
2005-09-20 0 18.65 18.65 18.70 18.45 19.15 505,000 9,434,100 18.681 0.719 0.719 0.721 0.711 0.738 13,101,816 0.7201 -0.80%
2005-09-16 0 18.80 18.75 18.85 18.70 18.95 355,000 6,670,800 18.791 0.725 0.723 0.727 0.721 0.730 9,210,188 0.7243 -0.53%
2005-09-15 0 18.90 18.85 18.95 18.50 18.95 456,000 8,506,400 18.654 0.728 0.727 0.730 0.713 0.730 11,830,551 0.7190 3.00%
2005-09-14 0 18.35 18.25 18.35 18.25 18.35 162,000 2,964,850 18.302 0.707 0.703 0.707 0.703 0.707 4,202,959 0.7054 0.00%
2005-09-13 0 18.35 18.25 18.35 18.25 18.35 214,000 3,916,350 18.301 0.707 0.703 0.707 0.703 0.707 5,552,057 0.7054 0.55%
2005-09-12 0 18.25 18.25 18.30 18.15 18.50 3,720,500 67,909,390 18.253 0.703 0.703 0.705 0.700 0.713 96,525,362 0.7035 0.00%
2005-09-09 0 18.25 18.25 18.30 18.20 18.30 1,398,000 25,431,234 18.191 0.703 0.703 0.705 0.702 0.705 36,269,979 0.7012 0.83%
2005-09-08 0 18.10 18.10 18.15 18.00 18.20 152,000 2,752,650 18.110 0.698 0.698 0.700 0.694 0.702 3,943,517 0.6980 0.32%
2005-09-07 0 18.20 18.00 18.25 17.95 18.25 866,000 15,639,550 18.060 0.695 0.688 0.697 0.686 0.697 22,664,803 0.6900 1.68%
2005-09-06 0 17.90 17.90 18.20 17.70 18.05 367,000 6,558,650 17.871 0.684 0.684 0.695 0.676 0.690 9,605,061 0.6828 0.28%
2005-09-05 0 17.85 17.85 18.00 17.80 18.20 702,000 12,625,900 17.986 0.682 0.682 0.688 0.680 0.695 18,372,623 0.6872 0.85%
2005-09-02 0 17.70 17.60 17.70 17.60 18.85 1,322,000 24,000,650 18.155 0.676 0.672 0.676 0.672 0.720 34,599,157 0.6937 -6.10%
2005-09-01 0 18.85 18.85 18.90 18.75 19.25 898,000 16,989,450 18.919 0.720 0.720 0.722 0.716 0.736 23,502,302 0.7229 -1.57%
2005-08-31 0 19.15 19.05 19.15 18.80 19.25 975,000 18,522,200 18.997 0.732 0.728 0.732 0.718 0.736 25,517,532 0.7259 1.59%
2005-08-30 0 18.85 18.80 18.90 18.75 19.10 282,000 5,317,400 18.856 0.720 0.718 0.722 0.716 0.730 7,380,456 0.7205 0.80%
2005-08-29 0 18.70 18.65 18.75 18.50 19.60 499,000 9,415,500 18.869 0.715 0.713 0.716 0.707 0.749 13,059,742 0.7210 -3.86%
2005-08-26 0 19.45 19.35 19.45 18.45 19.50 637,000 12,142,050 19.061 0.743 0.739 0.743 0.705 0.745 16,671,455 0.7283 6.58%
2005-08-25 0 18.25 18.25 18.30 18.10 18.65 552,131 10,119,871 18.329 0.697 0.697 0.699 0.692 0.713 14,450,278 0.7003 -2.14%
2005-08-24 0 18.65 18.65 18.70 18.50 19.45 518,000 9,715,450 18.756 0.713 0.713 0.715 0.707 0.743 13,557,007 0.7166 -4.85%
2005-08-23 0 19.60 19.55 19.60 19.45 20.10 320,950 6,296,393 19.618 0.749 0.747 0.749 0.743 0.768 8,399,848 0.7496 -2.73%
2005-08-22 0 20.15 20.15 20.20 20.00 20.20 219,000 4,393,410 20.061 0.770 0.770 0.772 0.764 0.772 5,731,630 0.7665 1.26%
2005-08-19 0 19.90 19.80 19.90 19.50 20.00 195,000 3,868,850 19.840 0.760 0.757 0.760 0.745 0.764 5,103,506 0.7581 -0.50%
2005-08-18 0 20.00 19.90 20.10 19.30 20.60 853,000 17,193,100 20.156 0.764 0.760 0.768 0.737 0.787 22,324,569 0.7701 -2.68%
2005-08-17 0 20.55 20.55 20.60 20.50 20.80 951,000 19,548,550 20.556 0.785 0.785 0.787 0.783 0.795 24,889,409 0.7854 -1.44%
2005-08-16 0 20.85 20.80 20.85 20.75 21.05 1,281,000 26,706,650 20.848 0.797 0.795 0.797 0.793 0.804 33,526,112 0.7966 -0.24%
2005-08-15 0 20.90 20.85 20.90 20.35 21.70 2,909,000 60,914,830 20.940 0.799 0.797 0.799 0.778 0.829 76,133,848 0.8001 -3.69%
2005-08-12 0 21.70 21.55 21.75 19.05 21.80 2,591,000 52,839,900 20.394 0.829 0.823 0.831 0.728 0.833 67,811,207 0.7792 16.67%
2005-08-11 1 - - - - - 0 0 - 0.711 - - - - 0 - 0.00%
2005-08-10 1 - - - - - 0 0 - 0.711 - - - - 0 - 0.00%
2005-08-09 1 - - - - - 0 0 - 0.711 - - - - 0 - 0.00%
2005-08-08 0 18.60 18.60 18.85 18.60 19.00 95,000 1,793,950 18.884 0.711 0.711 0.720 0.711 0.726 2,486,324 0.7215 -1.59%
2005-08-05 0 18.90 18.60 18.90 18.90 19.00 185,000 3,504,879 18.945 0.722 0.711 0.722 0.722 0.726 4,841,788 0.7239 -0.26%
2005-08-04 0 18.95 18.95 19.00 18.85 19.00 219,000 4,146,350 18.933 0.724 0.724 0.726 0.720 0.726 5,731,630 0.7234 -0.26%
2005-08-03 0 19.00 18.90 19.00 18.80 19.10 239,500 4,535,600 18.938 0.726 0.722 0.726 0.718 0.730 6,268,153 0.7236 0.53%
2005-08-02 0 18.90 18.85 18.95 18.90 19.00 734,000 13,907,600 18.948 0.722 0.720 0.724 0.722 0.726 19,210,122 0.7240 0.00%
2005-08-01 0 18.90 18.80 18.95 18.60 19.55 997,000 18,950,840 19.008 0.722 0.718 0.724 0.711 0.747 26,093,313 0.7263 0.80%
2005-07-29 0 18.75 18.70 18.80 18.50 18.75 632,000 11,788,950 18.653 0.716 0.715 0.718 0.707 0.716 16,540,595 0.7127 0.54%
2005-07-28 0 18.65 18.65 18.75 17.70 18.80 1,297,000 23,873,250 18.407 0.713 0.713 0.716 0.676 0.718 33,944,861 0.7033 4.48%
2005-07-27 0 17.85 17.80 17.85 17.60 18.15 1,104,000 19,746,050 17.886 0.682 0.680 0.682 0.672 0.693 28,893,698 0.6834 -0.56%
2005-07-26 0 17.95 17.90 18.00 17.80 18.40 1,378,000 24,907,311 18.075 0.686 0.684 0.688 0.680 0.703 36,064,779 0.6906 -1.37%
2005-07-25 0 18.20 18.20 18.25 18.15 18.45 524,000 9,554,700 18.234 0.695 0.695 0.697 0.693 0.705 13,714,038 0.6967 -0.82%
2005-07-22 0 18.35 18.30 18.45 18.35 19.00 321,000 5,943,435 18.515 0.701 0.699 0.705 0.701 0.726 8,401,157 0.7075 -2.13%
2005-07-21 0 18.75 18.75 18.85 18.75 19.45 388,300 7,412,220 19.089 0.716 0.716 0.720 0.716 0.743 10,162,521 0.7294 -3.85%
2005-07-20 0 19.50 19.45 19.50 19.25 19.90 1,359,000 26,847,550 19.755 0.745 0.743 0.745 0.736 0.760 35,567,514 0.7548 -1.76%
2005-07-19 0 19.85 19.80 19.85 19.45 20.00 617,500 12,238,000 19.819 0.758 0.757 0.758 0.743 0.764 16,161,104 0.7573 0.25%
2005-07-18 0 19.80 19.80 19.90 19.55 19.95 1,305,000 25,687,819 19.684 0.757 0.757 0.760 0.747 0.762 34,154,236 0.7521 1.28%
2005-07-15 0 19.55 19.55 19.60 18.90 19.80 1,753,000 33,812,144 19.288 0.747 0.747 0.749 0.722 0.757 45,879,215 0.7370 3.44%
2005-07-14 0 18.90 18.80 18.90 18.35 19.00 1,173,000 21,960,350 18.722 0.722 0.718 0.722 0.701 0.726 30,699,554 0.7153 3.00%
2005-07-13 0 18.35 18.30 18.35 17.85 19.30 2,027,000 37,043,700 18.275 0.701 0.699 0.701 0.682 0.737 53,050,296 0.6983 -4.43%
2005-07-12 0 19.20 19.20 19.30 19.15 19.50 554,000 10,670,984 19.262 0.734 0.734 0.737 0.732 0.745 14,499,193 0.7360 -0.52%
2005-07-11 0 19.30 19.25 19.30 19.10 20.00 1,122,000 21,755,580 19.390 0.737 0.736 0.737 0.730 0.764 29,364,791 0.7409 -3.26%
2005-07-08 0 19.95 19.95 20.00 19.85 20.95 969,000 19,794,545 20.428 0.762 0.762 0.764 0.758 0.800 25,360,501 0.7805 -4.77%
2005-07-07 0 20.95 20.95 21.00 20.65 22.40 952,000 20,162,126 21.179 0.800 0.800 0.802 0.789 0.856 24,915,580 0.8092 -6.89%
2005-07-06 0 22.50 22.50 22.55 22.45 22.55 254,345 5,733,628 22.543 0.860 0.860 0.862 0.858 0.862 6,656,674 0.8613 -0.22%
2005-07-05 0 22.55 22.55 22.65 22.45 22.80 363,000 8,203,550 22.599 0.862 0.862 0.865 0.858 0.871 9,500,374 0.8635 -1.31%
2005-07-04 0 22.85 22.80 22.85 22.70 23.00 433,400 9,903,790 22.851 0.873 0.871 0.873 0.867 0.879 11,342,870 0.8731 -0.65%
2005-06-30 0 23.00 22.60 23.00 22.50 23.20 567,000 12,978,150 22.889 0.879 0.864 0.879 0.860 0.886 14,839,427 0.8746 0.22%
2005-06-29 0 22.95 22.85 23.00 22.80 22.95 129,000 2,949,700 22.866 0.877 0.873 0.879 0.871 0.877 3,376,166 0.8737 0.22%
2005-06-28 0 22.90 22.85 22.95 22.70 22.95 288,000 6,591,100 22.886 0.875 0.873 0.877 0.867 0.877 7,537,487 0.8744 1.10%
2005-06-27 0 22.65 22.65 22.70 22.40 22.65 167,000 3,755,050 22.485 0.865 0.865 0.867 0.856 0.865 4,370,695 0.8591 1.34%
2005-06-24 0 22.35 22.35 22.40 22.20 22.45 218,000 4,867,850 22.330 0.854 0.854 0.856 0.848 0.858 5,705,459 0.8532 -1.54%
2005-06-23 0 22.70 22.70 22.85 22.60 22.80 8,000 181,550 22.694 0.867 0.867 0.873 0.864 0.871 209,375 0.8671 -1.30%
2005-06-22 0 23.00 22.80 23.00 22.95 23.10 233,000 5,359,000 23.000 0.879 0.871 0.879 0.877 0.883 6,098,036 0.8788 0.88%
2005-06-21 0 22.80 22.70 22.90 22.65 22.90 94,000 2,142,250 22.790 0.871 0.867 0.875 0.865 0.875 2,460,152 0.8708 -0.44%
2005-06-20 0 22.90 22.80 22.90 22.80 22.95 118,000 2,693,648 22.828 0.875 0.871 0.875 0.871 0.877 3,088,276 0.8722 1.10%
2005-06-17 0 22.65 22.65 22.70 22.40 22.70 492,000 11,106,900 22.575 0.865 0.865 0.867 0.856 0.867 12,876,539 0.8626 0.44%
2005-06-16 0 22.55 22.55 22.60 22.15 22.60 248,000 5,556,850 22.407 0.862 0.862 0.864 0.846 0.864 6,490,613 0.8561 2.04%
2005-06-15 0 22.10 22.10 22.40 22.00 22.50 389,000 8,627,150 22.178 0.844 0.844 0.856 0.841 0.860 10,180,841 0.8474 -0.67%
2005-06-14 0 22.25 22.15 22.25 22.15 23.15 733,000 16,493,348 22.501 0.850 0.846 0.850 0.846 0.885 19,183,950 0.8597 -3.26%
2005-06-13 0 23.00 22.90 23.00 22.95 23.20 486,000 11,200,750 23.047 0.879 0.875 0.879 0.877 0.886 12,719,508 0.8806 -0.43%
2005-06-10 0 23.10 23.05 23.20 23.00 23.80 421,000 9,895,780 23.505 0.883 0.881 0.886 0.879 0.909 11,018,340 0.8981 -2.94%
2005-06-09 0 23.80 23.75 23.80 23.80 24.00 201,000 4,809,650 23.929 0.909 0.907 0.909 0.909 0.917 5,260,537 0.9143 -0.42%
2005-06-08 0 23.90 23.90 24.00 23.90 24.00 292,400 7,006,670 23.963 0.913 0.913 0.917 0.913 0.917 7,652,643 0.9156 -0.42%
2005-06-07 0 24.00 23.90 24.20 23.75 24.50 937,000 22,497,202 24.010 0.917 0.913 0.925 0.907 0.936 24,523,003 0.9174 0.00%
2005-06-06 0 24.00 24.00 24.05 23.80 24.05 457,000 10,965,350 23.994 0.917 0.917 0.919 0.909 0.919 11,960,525 0.9168 0.42%
2005-06-03 0 23.90 23.90 24.40 23.75 24.40 675,420 16,181,030 23.957 0.913 0.913 0.932 0.907 0.932 17,676,976 0.9154 -2.05%
2005-06-02 0 24.40 24.20 24.40 24.35 24.85 540,000 13,315,150 24.658 0.932 0.925 0.932 0.930 0.949 14,132,787 0.9421 -0.20%
2005-06-01 0 24.45 24.45 24.50 24.30 24.60 501,000 12,297,650 24.546 0.934 0.934 0.936 0.928 0.940 13,112,086 0.9379 -1.01%
2005-05-31 0 24.70 24.65 24.75 23.70 24.75 2,212,000 53,921,357 24.377 0.944 0.942 0.946 0.906 0.946 57,892,084 0.9314 4.88%
2005-05-30 0 23.55 23.50 23.55 23.50 23.85 765,000 18,029,403 23.568 0.900 0.898 0.900 0.898 0.911 20,021,449 0.9005 -0.63%
2005-05-27 0 23.70 23.55 23.75 23.40 23.80 282,000 6,632,100 23.518 0.906 0.900 0.907 0.894 0.909 7,380,456 0.8986 0.21%
2005-05-26 0 23.65 23.65 23.70 22.10 23.75 2,184,000 50,710,200 23.219 0.904 0.904 0.906 0.844 0.907 57,159,273 0.8872 7.01%
2005-05-25 0 22.10 22.10 22.15 21.15 23.00 5,272,000 114,711,700 21.759 0.844 0.844 0.846 0.808 0.879 137,977,878 0.8314 -3.70%
2005-05-24 0 22.95 22.70 22.95 22.00 25.10 2,685,000 62,027,542 23.102 0.877 0.867 0.877 0.841 0.959 70,271,359 0.8827 -8.93%
2005-05-23 0 25.20 25.00 25.20 25.00 25.75 171,000 4,296,100 25.123 0.963 0.955 0.963 0.955 0.984 4,475,383 0.9599 -2.33%
2005-05-20 0 25.80 25.35 25.80 25.00 25.80 235,000 5,989,800 25.489 0.986 0.969 0.986 0.955 0.986 6,150,380 0.9739 2.38%
2005-05-19 0 25.20 25.15 25.20 25.10 25.20 193,162 4,863,768 25.180 0.963 0.961 0.963 0.959 0.963 5,055,403 0.9621 -0.98%
2005-05-18 0 25.45 25.40 25.50 25.10 25.85 576,000 14,616,950 25.377 0.972 0.971 0.974 0.959 0.988 15,074,973 0.9696 -0.20%
2005-05-17 0 25.50 25.40 25.50 24.65 25.50 415,000 10,338,100 24.911 0.974 0.971 0.974 0.942 0.974 10,861,309 0.9518 1.59%
2005-05-13 0 25.10 25.05 25.20 24.80 25.10 638,000 15,947,800 24.997 0.959 0.957 0.963 0.948 0.959 16,697,626 0.9551 0.40%
2005-05-12 0 25.00 24.85 25.00 24.70 25.20 149,000 3,716,800 24.945 0.955 0.949 0.955 0.944 0.963 3,899,602 0.9531 0.00%
2005-05-11 0 25.00 24.80 25.00 24.35 25.70 1,448,900 35,860,810 24.750 0.955 0.948 0.955 0.930 0.982 37,920,362 0.9457 -2.72%
2005-05-10 0 25.70 25.65 25.70 25.60 26.70 432,896 11,270,694 26.036 0.982 0.980 0.982 0.978 1.020 11,329,680 0.9948 -3.75%
2005-05-09 0 26.70 26.70 26.80 26.70 26.95 165,000 4,432,025 26.861 1.020 1.020 1.024 1.020 1.030 4,318,352 1.0263 -1.11%
2005-05-06 0 27.00 26.95 27.60 26.80 27.50 370,000 9,999,550 27.026 1.032 1.030 1.055 1.024 1.051 9,683,576 1.0326 -2.17%
2005-05-05 0 27.60 27.55 27.60 27.40 27.60 55,000 1,512,600 27.502 1.055 1.053 1.055 1.047 1.055 1,439,451 1.0508 0.36%
2005-05-04 0 27.50 27.40 27.50 27.30 27.50 51,000 1,402,200 27.494 1.051 1.047 1.051 1.043 1.051 1,334,763 1.0505 0.36%
2005-05-03 0 27.40 27.40 27.50 27.05 27.50 20,000 547,300 27.365 1.047 1.047 1.051 1.034 1.051 523,437 1.0456 1.48%
2005-04-29 0 27.00 27.00 27.40 26.55 27.00 21,000 560,650 26.698 1.032 1.032 1.047 1.014 1.032 549,608 1.0201 1.69%
2005-04-28 0 26.55 26.55 26.95 26.50 27.00 743,000 19,776,450 26.617 1.014 1.014 1.030 1.013 1.032 19,445,668 1.0170 -0.56%
2005-04-27 0 26.70 26.65 26.70 26.65 27.00 417,000 11,141,150 26.717 1.020 1.018 1.020 1.018 1.032 10,913,652 1.0208 -1.11%
2005-04-26 0 27.00 27.00 27.30 26.50 27.50 256,000 6,893,200 26.927 1.032 1.032 1.043 1.013 1.051 6,699,988 1.0288 -0.37%
2005-04-25 0 27.10 27.05 27.20 27.00 27.70 673,000 18,189,000 27.027 1.035 1.034 1.039 1.032 1.058 17,613,640 1.0327 -1.66%
2005-04-22 0 27.70 27.50 27.70 27.70 27.70 50,000 1,385,000 27.700 1.053 1.045 1.053 1.053 1.053 1,315,301 1.0530 0.73%
2005-04-21 0 27.50 27.50 27.80 27.35 27.80 428,000 11,769,200 27.498 1.045 1.045 1.057 1.040 1.057 11,258,975 1.0453 -0.18%
2005-04-20 0 27.55 27.55 27.60 27.45 27.85 171,000 4,720,250 27.604 1.047 1.047 1.049 1.043 1.059 4,498,329 1.0493 -0.54%
2005-04-19 0 27.70 27.65 27.70 26.95 28.00 129,000 3,576,000 27.721 1.053 1.051 1.053 1.024 1.064 3,393,476 1.0538 2.78%
2005-04-18 0 26.95 26.95 27.00 26.80 27.35 213,000 5,743,750 26.966 1.024 1.024 1.026 1.019 1.040 5,603,182 1.0251 -3.06%
2005-04-15 0 27.80 27.80 28.00 27.55 27.95 120,000 3,331,750 27.765 1.057 1.057 1.064 1.047 1.062 3,156,722 1.0554 -1.42%
2005-04-14 0 28.20 28.20 28.25 28.20 28.50 101,000 2,863,100 28.348 1.072 1.072 1.074 1.072 1.083 2,656,908 1.0776 -0.35%
2005-04-13 0 28.30 28.30 28.50 28.10 28.60 50,000 1,418,100 28.362 1.076 1.076 1.083 1.068 1.087 1,315,301 1.0782 0.71%
2005-04-12 0 28.10 28.00 28.20 27.90 28.50 108,200 3,045,290 28.145 1.068 1.064 1.072 1.061 1.083 2,846,311 1.0699 -1.40%
2005-04-11 0 28.50 28.45 28.50 28.25 28.95 285,000 8,146,900 28.586 1.083 1.082 1.083 1.074 1.101 7,497,215 1.0867 -1.38%
2005-04-08 0 28.90 28.90 28.95 28.05 28.90 974,000 27,708,500 28.448 1.099 1.099 1.101 1.066 1.099 25,622,061 1.0814 2.85%
2005-04-07 0 28.10 28.00 28.10 26.75 28.10 1,044,000 28,743,282 27.532 1.068 1.064 1.068 1.017 1.068 27,463,482 1.0466 2.55%
2005-04-06 0 27.40 27.40 27.45 26.75 27.50 516,000 14,116,850 27.358 1.042 1.042 1.043 1.017 1.045 13,573,905 1.0400 2.62%
2005-04-04 0 26.70 26.65 26.70 26.20 26.80 735,000 19,556,600 26.608 1.015 1.013 1.015 0.996 1.019 19,334,923 1.0115 1.91%
2005-04-01 0 26.20 26.15 26.25 26.00 26.50 246,000 6,441,300 26.184 0.996 0.994 0.998 0.988 1.007 6,471,280 0.9954 -1.50%
2005-03-31 0 26.60 26.00 26.70 26.50 26.85 741,000 19,789,450 26.706 1.011 0.988 1.015 1.007 1.021 19,492,759 1.0152 -0.93%
2005-03-30 0 26.85 26.80 26.90 26.65 27.00 476,000 12,789,650 26.869 1.021 1.019 1.023 1.013 1.026 12,521,664 1.0214 0.19%
2005-03-29 0 26.80 26.85 26.90 26.65 26.80 174,000 4,628,050 26.598 1.019 1.021 1.023 1.013 1.019 4,577,247 1.0111 1.13%
2005-03-24 0 26.50 26.45 26.60 25.25 26.70 1,024,000 27,088,646 26.454 1.007 1.005 1.011 0.960 1.015 26,937,362 1.0056 -0.93%
2005-03-23 0 26.75 26.65 26.75 25.45 27.25 780,000 20,868,850 26.755 1.017 1.013 1.017 0.967 1.036 20,518,694 1.0171 4.70%
2005-03-22 0 25.55 25.50 25.60 25.50 25.60 764,603 19,533,651 25.547 0.971 0.969 0.973 0.969 0.973 20,113,660 0.9712 -0.39%
2005-03-21 0 25.65 25.60 25.65 25.55 25.70 373,000 9,538,319 25.572 0.975 0.973 0.975 0.971 0.977 9,812,144 0.9721 0.59%
2005-03-18 0 25.50 25.05 25.65 25.15 25.80 634,000 16,175,700 25.514 0.969 0.952 0.975 0.956 0.981 16,678,015 0.9699 1.80%
2005-03-17 0 25.05 25.00 25.05 25.00 25.05 187,000 4,676,500 25.008 0.952 0.950 0.952 0.950 0.952 4,919,225 0.9507 0.20%
2005-03-16 0 25.00 25.00 25.05 24.80 25.20 432,000 10,847,998 25.111 0.950 0.950 0.952 0.943 0.958 11,364,199 0.9546 -0.40%
2005-03-15 0 25.10 25.10 25.20 25.00 25.80 1,105,000 27,918,750 25.266 0.954 0.954 0.958 0.950 0.981 29,068,149 0.9605 -2.71%
2005-03-14 0 25.80 25.75 25.85 25.60 26.15 241,000 6,226,650 25.837 0.981 0.979 0.983 0.973 0.994 6,339,750 0.9822 0.39%
2005-03-11 0 25.70 25.65 25.75 25.45 25.75 477,000 12,203,550 25.584 0.977 0.975 0.979 0.967 0.979 12,547,970 0.9726 0.98%
2005-03-10 0 25.45 25.35 25.40 25.35 25.70 1,355,200 34,541,088 25.488 0.967 0.964 0.966 0.964 0.977 35,649,915 0.9689 -0.97%
2005-03-09 0 25.70 25.60 25.80 25.45 25.80 607,400 15,493,240 25.507 0.977 0.973 0.981 0.967 0.981 15,978,275 0.9696 -0.39%
2005-03-08 0 25.80 25.80 25.95 25.60 25.95 152,000 3,925,300 25.824 0.981 0.981 0.986 0.973 0.986 3,998,515 0.9817 0.00%
2005-03-07 0 25.80 25.70 25.80 25.95 26.00 2,000 51,950 25.975 0.981 0.977 0.981 0.986 0.988 52,612 0.9874 0.19%
2005-03-04 0 25.75 25.75 25.80 25.70 25.95 259,000 6,686,950 25.818 0.979 0.979 0.981 0.977 0.986 6,813,258 0.9815 -0.19%
2005-03-03 0 25.80 25.75 25.80 25.75 25.85 155,000 3,999,050 25.800 0.981 0.979 0.981 0.979 0.983 4,077,433 0.9808 0.00%
2005-03-02 0 25.80 25.80 25.90 25.80 26.00 211,000 5,470,050 25.924 0.981 0.981 0.985 0.981 0.988 5,550,570 0.9855 -0.77%
2005-03-01 0 26.00 26.00 26.05 25.90 26.05 377,000 9,790,500 25.969 0.988 0.988 0.990 0.985 0.990 9,917,369 0.9872 0.19%
2005-02-28 0 25.95 25.85 25.95 25.85 26.20 500,000 13,000,650 26.001 0.986 0.983 0.986 0.983 0.996 13,153,009 0.9884 0.00%
2005-02-25 0 25.95 25.95 26.00 25.70 25.95 174,000 4,497,644 25.849 0.986 0.986 0.988 0.977 0.986 4,577,247 0.9826 1.37%
2005-02-24 0 25.60 25.60 25.65 25.30 26.05 222,000 5,674,600 25.561 0.973 0.973 0.975 0.962 0.990 5,839,936 0.9717 1.19%
2005-02-23 0 25.30 25.30 25.40 25.30 26.10 308,000 7,833,450 25.433 0.962 0.962 0.966 0.962 0.992 8,102,253 0.9668 -3.44%
2005-02-22 0 26.20 26.05 26.20 26.00 26.35 127,000 3,324,300 26.176 0.996 0.990 0.996 0.988 1.002 3,340,864 0.9950 0.19%
2005-02-21 0 26.15 26.00 26.25 25.90 26.35 129,000 3,372,750 26.145 0.994 0.988 0.998 0.985 1.002 3,393,476 0.9939 2.35%
2005-02-18 0 25.55 25.50 25.55 25.40 25.60 211,000 5,385,500 25.524 0.971 0.969 0.971 0.966 0.973 5,550,570 0.9703 -0.97%
2005-02-17 0 25.80 25.70 25.80 25.50 27.20 688,000 17,861,700 25.962 0.981 0.977 0.981 0.969 1.034 18,098,540 0.9869 -4.44%
2005-02-16 0 27.00 27.10 27.30 27.00 28.00 84,800 2,317,350 27.327 1.026 1.030 1.038 1.026 1.064 2,230,750 1.0388 -1.46%
2005-02-15 0 27.40 27.40 28.00 27.30 28.35 437,000 12,138,318 27.776 1.042 1.042 1.064 1.038 1.078 11,495,730 1.0559 -0.36%
2005-02-14 0 27.50 27.35 27.50 26.40 27.50 86,000 2,327,000 27.058 1.045 1.040 1.045 1.004 1.045 2,262,317 1.0286 5.36%
2005-02-08 0 26.10 25.90 26.15 - - 3,908 101,608 26.000 0.992 0.985 0.994 - - 102,804 0.9884 0.00%
2005-02-07 0 26.10 26.10 26.25 26.00 26.50 183,000 4,805,150 26.258 0.992 0.992 0.998 0.988 1.007 4,814,001 0.9982 0.00%
2005-02-04 0 26.10 26.00 26.15 26.00 26.20 527,000 13,892,500 26.361 0.992 0.988 0.994 0.988 0.996 13,863,271 1.0021 -0.76%
2005-02-03 0 26.30 26.30 26.50 26.20 26.70 1,093,055 28,737,858 26.291 1.000 1.000 1.007 0.996 1.015 28,753,924 0.9994 -2.23%
2005-02-02 0 26.90 26.80 27.00 24.50 27.00 1,339,000 34,375,784 25.673 1.023 1.019 1.026 0.931 1.026 35,223,757 0.9759 9.35%
2005-02-01 0 24.60 24.60 24.70 24.30 24.65 1,318,000 32,272,900 24.486 0.935 0.935 0.939 0.924 0.937 34,671,331 0.9308 0.61%
2005-01-31 0 24.45 24.30 24.45 24.00 24.70 747,000 18,257,350 24.441 0.929 0.924 0.929 0.912 0.939 19,650,595 0.9291 3.16%
2005-01-28 0 23.70 23.70 23.80 23.05 23.70 647,000 14,934,605 23.083 0.901 0.901 0.905 0.876 0.901 17,019,993 0.8775 3.04%
2005-01-27 0 23.00 22.95 23.00 22.95 23.20 177,000 4,053,510 22.901 0.874 0.872 0.874 0.872 0.882 4,656,165 0.8706 2.00%
2005-01-26 0 22.55 22.55 22.65 22.50 22.65 131,000 2,958,850 22.587 0.857 0.857 0.861 0.855 0.861 3,446,088 0.8586 -0.66%
2005-01-25 0 22.70 22.70 22.75 22.35 23.05 936,000 21,268,100 22.722 0.863 0.863 0.865 0.850 0.876 24,622,432 0.8638 0.00%
2005-01-24 0 22.70 22.70 22.75 22.60 23.65 723,000 16,788,850 23.221 0.863 0.863 0.865 0.859 0.899 19,019,251 0.8827 -5.42%
2005-01-21 0 24.00 23.75 24.00 22.75 24.05 899,000 21,088,658 23.458 0.912 0.903 0.912 0.865 0.914 23,649,110 0.8917 6.67%
2005-01-20 0 22.50 22.40 22.50 22.25 22.75 392,000 8,804,800 22.461 0.855 0.852 0.855 0.846 0.865 10,311,959 0.8538 0.00%
2005-01-19 0 22.50 22.40 22.50 22.25 22.50 161,000 3,606,050 22.398 0.855 0.852 0.855 0.846 0.855 4,235,269 0.8514 0.45%
2005-01-18 0 22.40 22.40 22.60 22.15 22.55 203,000 4,535,900 22.344 0.852 0.852 0.859 0.842 0.857 5,340,122 0.8494 0.22%
2005-01-17 0 22.35 22.35 22.45 22.20 22.65 428,000 9,573,160 22.367 0.850 0.850 0.853 0.844 0.861 11,258,975 0.8503 -1.11%
2005-01-14 0 22.60 22.30 22.50 22.05 22.60 292,000 6,497,850 22.253 0.859 0.848 0.855 0.838 0.859 7,681,357 0.8459 2.26%
2005-01-13 0 22.10 22.05 22.15 21.95 22.20 565,000 12,472,600 22.075 0.840 0.838 0.842 0.834 0.844 14,862,900 0.8392 2.31%
2005-01-12 0 21.60 21.60 21.80 20.80 21.60 1,508,000 32,389,700 21.479 0.821 0.821 0.829 0.791 0.821 39,669,474 0.8165 1.41%
2005-01-11 0 21.30 21.30 21.35 20.50 21.50 200,000 4,211,350 21.057 0.810 0.810 0.812 0.779 0.817 5,261,203 0.8005 1.43%
2005-01-10 0 21.00 20.95 21.30 20.90 21.35 1,123,000 23,702,465 21.106 0.798 0.796 0.810 0.794 0.812 29,541,657 0.8023 0.00%
2005-01-07 0 21.00 21.00 21.15 20.80 21.65 1,805,000 38,090,698 21.103 0.798 0.798 0.804 0.791 0.823 47,482,361 0.8022 -3.23%
2005-01-06 0 21.70 21.60 21.70 21.45 21.70 2,611,000 56,551,800 21.659 0.825 0.821 0.825 0.815 0.825 68,685,011 0.8233 0.00%
2005-01-05 0 21.70 21.65 21.75 21.65 22.40 917,000 20,109,700 21.930 0.825 0.823 0.827 0.823 0.852 24,122,618 0.8336 -3.77%
2005-01-04 0 22.55 22.35 22.55 21.70 23.30 1,596,000 36,010,500 22.563 0.857 0.850 0.857 0.825 0.886 41,984,404 0.8577 4.64%
2005-01-03 0 21.55 21.65 21.80 21.20 21.80 231,000 4,971,750 21.523 0.819 0.823 0.829 0.806 0.829 6,076,690 0.8182 0.00%
2004-12-31 0 21.55 21.40 21.60 21.15 21.60 363,000 7,777,950 21.427 0.819 0.814 0.821 0.804 0.821 9,549,084 0.8145 -0.23%
2004-12-30 0 21.60 21.45 21.75 20.70 22.00 329,000 7,036,200 21.387 0.821 0.815 0.827 0.787 0.836 8,654,680 0.8130 4.35%
2004-12-29 0 20.70 20.60 20.70 20.45 20.70 704,000 14,427,150 20.493 0.787 0.783 0.787 0.777 0.787 18,519,436 0.7790 1.22%
2004-12-28 0 20.45 20.40 20.45 20.30 20.50 1,631,000 33,260,900 20.393 0.777 0.775 0.777 0.772 0.779 42,905,114 0.7752 -0.24%
2004-12-24 0 20.50 20.50 20.55 20.50 20.55 589,000 12,074,600 20.500 0.779 0.779 0.781 0.779 0.781 15,494,244 0.7793 0.49%
2004-12-23 0 20.40 20.35 20.45 20.25 20.40 524,000 10,638,950 20.303 0.775 0.774 0.777 0.770 0.775 13,784,353 0.7718 0.49%
2004-12-22 0 20.30 20.30 20.40 19.95 20.50 1,098,000 22,156,050 20.179 0.772 0.772 0.775 0.758 0.779 28,884,007 0.7671 2.01%
2004-12-21 0 19.90 19.90 19.95 19.50 19.90 915,700 18,170,855 19.844 0.756 0.756 0.758 0.741 0.756 24,088,420 0.7543 -0.25%
2004-12-20 0 19.95 19.95 20.00 19.40 19.95 658,000 13,107,000 19.919 0.758 0.758 0.760 0.737 0.758 17,309,359 0.7572 0.50%
2004-12-17 0 19.85 19.85 19.95 19.40 20.15 1,299,000 25,841,800 19.894 0.755 0.755 0.758 0.737 0.766 34,171,517 0.7562 1.28%
2004-12-16 0 19.60 19.55 19.60 19.55 19.70 920,000 18,057,050 19.627 0.745 0.743 0.745 0.743 0.749 24,201,536 0.7461 -0.25%
2004-12-15 0 19.65 19.60 19.65 19.30 19.70 851,000 16,639,300 19.553 0.747 0.745 0.747 0.734 0.749 22,386,421 0.7433 0.77%
2004-12-14 0 19.50 19.50 19.55 19.45 19.60 325,000 6,337,100 19.499 0.741 0.741 0.743 0.739 0.745 8,549,456 0.7412 -0.26%
2004-12-13 0 19.55 19.55 19.65 19.50 20.00 1,132,000 22,101,750 19.525 0.743 0.743 0.747 0.741 0.760 29,778,412 0.7422 -2.25%
2004-12-10 0 20.00 19.50 20.50 19.00 20.40 888,000 17,338,950 19.526 0.760 0.741 0.779 0.722 0.775 23,359,743 0.7423 3.63%
2004-12-09 0 19.30 19.30 19.50 18.95 19.45 447,000 8,616,300 19.276 0.734 0.734 0.741 0.720 0.739 11,758,790 0.7328 2.12%
2004-12-08 0 18.90 18.85 18.95 18.85 19.10 1,967,000 37,204,500 18.914 0.718 0.717 0.720 0.717 0.726 51,743,936 0.7190 -0.53%
2004-12-07 0 19.00 18.95 19.00 18.50 19.45 401,000 7,677,400 19.146 0.722 0.720 0.722 0.703 0.739 10,548,713 0.7278 -2.56%
2004-12-06 0 19.50 19.45 19.50 19.30 19.60 1,200,000 23,310,350 19.425 0.741 0.739 0.741 0.734 0.745 31,567,221 0.7384 0.26%
2004-12-03 0 19.45 19.35 19.55 18.05 19.50 2,623,000 49,425,290 18.843 0.739 0.736 0.743 0.686 0.741 69,000,683 0.7163 7.46%
2004-12-02 0 18.10 18.05 18.10 17.75 18.10 845,000 15,184,200 17.969 0.688 0.686 0.688 0.675 0.688 22,228,585 0.6831 2.26%
2004-12-01 0 17.70 17.65 17.70 17.50 17.75 611,000 10,823,212 17.714 0.673 0.671 0.673 0.665 0.675 16,072,977 0.6734 0.00%
2004-11-30 0 17.70 17.70 17.80 17.70 17.90 515,000 9,176,300 17.818 0.673 0.673 0.677 0.673 0.680 13,547,599 0.6773 0.00%
2004-11-29 0 17.70 17.65 17.80 17.65 18.00 443,000 7,873,650 17.773 0.673 0.671 0.677 0.671 0.684 11,653,566 0.6756 -1.39%
2004-11-26 0 17.95 17.90 17.95 17.80 18.00 261,000 4,680,950 17.935 0.682 0.680 0.682 0.677 0.684 6,865,871 0.6818 0.00%
2004-11-25 0 17.95 17.95 18.00 17.90 18.20 655,000 11,798,550 18.013 0.682 0.682 0.684 0.680 0.692 17,230,441 0.6848 0.00%
2004-11-24 0 17.95 17.90 18.00 17.90 18.05 1,817,000 32,442,950 17.855 0.682 0.680 0.684 0.680 0.686 47,798,034 0.6788 0.56%
2004-11-23 0 17.85 17.85 17.90 17.55 17.95 1,281,000 22,766,400 17.772 0.679 0.679 0.680 0.667 0.682 33,698,008 0.6756 1.42%
2004-11-22 0 17.60 17.60 17.70 17.50 17.70 527,000 9,298,000 17.643 0.669 0.669 0.673 0.665 0.673 13,863,271 0.6707 0.57%
2004-11-19 0 17.50 17.45 17.50 17.35 17.60 1,166,000 20,406,700 17.501 0.665 0.663 0.665 0.660 0.669 30,672,816 0.6653 0.00%
2004-11-18 0 17.50 17.45 17.55 17.40 17.70 636,000 11,177,450 17.575 0.665 0.663 0.667 0.661 0.673 16,730,627 0.6681 0.29%
2004-11-17 0 17.45 17.45 17.50 17.15 17.70 1,001,000 17,452,450 17.435 0.663 0.663 0.665 0.652 0.673 26,332,323 0.6628 0.58%
2004-11-16 0 17.35 17.30 17.40 17.20 17.75 8,185,000 139,893,150 17.091 0.660 0.658 0.661 0.654 0.675 215,314,752 0.6497 0.00%
2004-11-15 0 17.35 17.25 17.40 16.85 17.40 2,042,000 35,034,700 17.157 0.660 0.656 0.661 0.641 0.661 53,716,887 0.6522 2.97%
2004-11-12 0 16.85 16.80 16.85 16.55 16.85 712,000 11,954,400 16.790 0.641 0.639 0.641 0.629 0.641 18,729,884 0.6383 1.81%
2004-11-11 0 16.55 16.55 16.60 16.40 16.60 286,000 4,732,300 16.547 0.629 0.629 0.631 0.623 0.631 7,523,521 0.6290 -0.30%
2004-11-10 0 16.60 16.30 16.60 16.30 16.65 1,405,000 23,210,250 16.520 0.631 0.620 0.631 0.620 0.633 36,959,954 0.6280 1.84%
2004-11-09 0 16.30 16.30 16.40 16.10 16.40 349,000 5,660,200 16.218 0.620 0.620 0.623 0.612 0.623 9,180,800 0.6165 -0.61%
2004-11-08 0 16.40 16.40 16.45 16.00 16.50 1,688,000 27,439,050 16.255 0.623 0.623 0.625 0.608 0.627 44,404,557 0.6179 2.50%
2004-11-05 0 16.00 15.85 16.00 15.80 16.00 196,000 3,113,550 15.885 0.608 0.603 0.608 0.601 0.608 5,155,979 0.6039 1.27%
2004-11-04 0 15.80 15.80 15.85 15.75 15.80 142,000 2,243,550 15.800 0.601 0.601 0.603 0.599 0.601 3,735,454 0.6006 0.00%
2004-11-03 0 15.80 15.70 15.80 15.75 15.95 826,000 13,099,100 15.858 0.601 0.597 0.601 0.599 0.606 21,728,770 0.6028 -0.32%
2004-11-02 0 15.85 15.85 15.95 15.80 15.95 312,000 4,944,350 15.847 0.603 0.603 0.606 0.601 0.606 8,207,477 0.6024 -0.63%
2004-11-01 0 15.95 15.90 15.95 15.70 16.00 47,000 747,300 15.900 0.606 0.604 0.606 0.597 0.608 1,236,383 0.6044 -0.62%
2004-10-29 0 16.05 15.90 16.05 15.50 16.10 1,689,000 26,607,650 15.753 0.610 0.604 0.610 0.589 0.612 44,430,863 0.5989 0.63%
2004-10-28 0 15.95 15.80 15.95 15.80 15.95 423,000 6,736,600 15.926 0.606 0.601 0.606 0.601 0.606 11,127,445 0.6054 0.63%
2004-10-27 0 15.85 15.80 15.85 15.80 16.00 415,000 6,613,650 15.937 0.603 0.601 0.603 0.601 0.608 10,916,997 0.6058 -0.94%
2004-10-26 0 16.00 15.65 16.00 15.20 16.00 290,000 4,520,050 15.586 0.608 0.595 0.608 0.578 0.608 7,628,745 0.5925 4.23%
2004-10-25 0 15.35 15.20 15.35 14.60 15.40 1,396,000 21,208,200 15.192 0.584 0.578 0.584 0.555 0.585 36,723,200 0.5775 5.14%
2004-10-21 0 14.60 14.60 14.90 14.50 15.20 1,968,000 29,216,500 14.846 0.555 0.555 0.566 0.551 0.578 51,770,242 0.5643 -3.31%
2004-10-20 0 15.10 15.05 15.15 15.10 15.60 713,000 10,869,100 15.244 0.574 0.572 0.576 0.574 0.593 18,756,190 0.5795 -2.58%
2004-10-19 0 15.50 15.45 15.60 15.50 15.80 866,000 13,462,600 15.546 0.589 0.587 0.593 0.589 0.601 22,781,011 0.5910 -0.64%
2004-10-18 0 15.60 15.60 15.70 15.50 15.65 442,000 6,869,100 15.541 0.593 0.593 0.597 0.589 0.595 11,627,260 0.5908 -0.32%
2004-10-15 0 15.65 15.65 15.75 15.50 15.80 186,000 2,898,950 15.586 0.595 0.595 0.599 0.589 0.601 4,892,919 0.5925 0.97%
2004-10-14 0 15.50 15.45 15.50 15.45 15.55 124,000 1,921,950 15.500 0.589 0.587 0.589 0.587 0.591 3,261,946 0.5892 -0.32%
2004-10-13 0 15.55 15.55 15.70 15.55 15.95 477,000 7,480,150 15.682 0.591 0.591 0.597 0.591 0.606 12,547,970 0.5961 -1.58%
2004-10-12 0 15.80 15.80 15.85 15.70 16.00 180,000 2,847,900 15.822 0.601 0.601 0.603 0.597 0.608 4,735,083 0.6014 -1.25%
2004-10-11 0 16.00 15.95 16.05 15.85 16.00 368,000 5,873,500 15.961 0.608 0.606 0.610 0.603 0.608 9,680,614 0.6067 0.31%
2004-10-08 0 15.95 15.90 16.00 15.85 16.25 687,000 11,053,420 16.089 0.606 0.604 0.608 0.603 0.618 18,072,234 0.6116 -1.54%
2004-10-07 0 16.20 16.20 16.25 16.05 16.25 508,000 8,210,300 16.162 0.616 0.616 0.618 0.610 0.618 13,363,457 0.6144 0.62%
2004-10-06 0 16.10 16.10 16.20 16.00 16.40 1,231,000 19,995,010 16.243 0.612 0.612 0.616 0.608 0.623 32,382,707 0.6175 -0.31%
2004-10-05 0 16.15 16.20 16.30 16.00 16.35 1,119,000 18,047,150 16.128 0.614 0.616 0.620 0.608 0.622 29,436,433 0.6131 -0.92%
2004-10-04 0 16.30 16.30 16.35 16.00 16.30 1,970,000 31,786,300 16.135 0.620 0.620 0.622 0.608 0.620 51,822,854 0.6134 3.16%
2004-09-30 0 15.80 15.80 15.90 14.90 16.00 2,622,500 40,736,600 15.533 0.601 0.601 0.604 0.566 0.608 68,987,530 0.5905 6.76%
2004-09-28 0 14.80 14.80 14.85 14.50 14.80 327,000 4,828,100 14.765 0.563 0.563 0.565 0.551 0.563 8,602,068 0.5613 1.02%
2004-09-27 0 14.65 14.65 14.85 14.40 14.90 695,000 10,110,700 14.548 0.557 0.557 0.565 0.547 0.566 18,282,682 0.5530 0.34%
2004-09-24 0 14.60 14.55 14.60 14.55 14.85 1,607,000 23,578,260 14.672 0.555 0.553 0.555 0.553 0.565 42,273,770 0.5578 -1.68%
2004-09-23 0 14.85 14.75 14.85 14.50 14.90 529,000 7,763,900 14.677 0.565 0.561 0.565 0.551 0.566 13,915,883 0.5579 0.34%
2004-09-22 0 14.80 14.75 14.80 14.80 15.25 434,000 6,523,150 15.030 0.563 0.561 0.563 0.563 0.580 11,416,812 0.5714 -2.95%
2004-09-21 0 15.25 15.15 15.20 15.20 15.50 307,000 4,699,450 15.308 0.580 0.576 0.578 0.578 0.589 8,075,947 0.5819 -0.33%
2004-09-20 0 15.30 15.20 15.30 15.10 15.55 527,000 8,080,750 15.333 0.582 0.578 0.582 0.574 0.591 13,863,271 0.5829 0.00%
2004-09-17 0 15.30 15.30 15.35 15.05 15.30 826,000 12,556,300 15.201 0.582 0.582 0.584 0.572 0.582 21,728,770 0.5779 0.66%
2004-09-16 0 15.20 15.15 15.20 14.85 15.30 1,142,000 17,348,300 15.191 0.578 0.576 0.578 0.565 0.582 30,041,472 0.5775 2.36%
2004-09-15 0 14.85 14.80 14.85 14.75 15.20 432,000 6,450,700 14.932 0.565 0.563 0.565 0.561 0.578 11,364,199 0.5676 -1.33%
2004-09-14 0 15.05 15.00 15.05 14.50 15.05 549,000 8,191,100 14.920 0.572 0.570 0.572 0.551 0.572 14,442,004 0.5672 2.03%
2004-09-13 0 14.75 14.75 14.80 14.65 14.90 206,000 3,030,950 14.713 0.561 0.561 0.563 0.557 0.566 5,419,040 0.5593 0.34%
2004-09-10 0 14.70 14.70 14.75 14.50 14.70 216,000 3,149,150 14.579 0.559 0.559 0.561 0.551 0.559 5,682,100 0.5542 0.00%
2004-09-09 0 14.70 14.60 14.70 14.65 14.80 774,000 11,402,440 14.732 0.559 0.555 0.559 0.557 0.563 20,360,857 0.5600 -1.01%
2004-09-08 0 14.85 14.85 14.90 14.80 14.95 579,000 8,595,700 14.846 0.565 0.565 0.566 0.563 0.568 15,231,184 0.5643 0.62%
2004-09-07 0 14.90 14.85 14.90 14.70 14.95 976,000 14,437,630 14.793 0.561 0.559 0.561 0.554 0.563 25,920,658 0.5570 0.68%
2004-09-06 0 14.80 14.75 14.80 14.50 14.85 565,000 8,308,050 14.705 0.557 0.555 0.557 0.546 0.559 15,005,299 0.5537 2.07%
2004-09-03 0 14.50 14.45 14.55 14.45 14.65 299,000 4,339,100 14.512 0.546 0.544 0.548 0.544 0.552 7,940,857 0.5464 -0.68%
2004-09-02 0 14.60 14.55 14.60 14.50 14.70 598,000 8,725,600 14.591 0.550 0.548 0.550 0.546 0.554 15,881,715 0.5494 -0.34%
2004-09-01 0 14.65 14.65 14.70 14.30 14.75 2,083,000 30,362,250 14.576 0.552 0.552 0.554 0.538 0.555 55,320,421 0.5488 3.17%
2004-08-31 0 14.20 14.20 14.25 14.20 14.40 304,000 4,336,900 14.266 0.535 0.535 0.537 0.535 0.542 8,073,648 0.5372 -1.39%
2004-08-30 0 14.40 14.35 14.40 14.35 14.60 677,000 9,800,200 14.476 0.542 0.540 0.542 0.540 0.550 17,979,801 0.5451 -0.69%
2004-08-27 0 14.50 14.45 14.50 14.40 14.65 1,402,000 20,349,350 14.515 0.546 0.544 0.546 0.542 0.552 37,234,388 0.5465 0.35%
2004-08-26 0 14.45 14.45 14.50 14.00 14.55 1,612,000 23,112,150 14.338 0.544 0.544 0.546 0.527 0.548 42,811,579 0.5399 3.96%
2004-08-25 0 13.90 13.85 14.00 13.90 14.20 1,141,000 16,060,050 14.075 0.523 0.521 0.527 0.523 0.535 30,302,737 0.5300 -0.71%
2004-08-24 0 14.00 13.90 14.00 13.90 14.10 448,000 6,259,000 13.971 0.527 0.523 0.527 0.523 0.531 11,898,007 0.5261 -1.06%
2004-08-23 0 14.15 14.15 14.25 14.15 14.30 338,000 4,810,400 14.232 0.533 0.533 0.537 0.533 0.538 8,976,621 0.5359 -1.05%
2004-08-20 0 14.30 14.30 14.40 14.05 14.45 2,595,000 37,149,800 14.316 0.538 0.538 0.542 0.529 0.544 68,918,144 0.5390 1.42%
2004-08-19 0 14.10 14.10 14.15 14.05 14.20 1,024,000 14,495,750 14.156 0.531 0.531 0.533 0.529 0.535 27,195,445 0.5330 0.36%
2004-08-18 0 14.05 14.00 14.05 13.60 14.20 934,000 13,067,050 13.990 0.529 0.527 0.529 0.512 0.535 24,805,220 0.5268 4.07%
2004-08-17 0 13.50 13.50 13.60 13.35 13.75 541,000 7,402,250 13.683 0.508 0.508 0.512 0.503 0.518 14,367,906 0.5152 1.50%
2004-08-16 0 13.30 13.30 13.40 13.25 13.45 146,000 1,947,900 13.342 0.501 0.501 0.505 0.499 0.506 3,877,476 0.5024 0.00%
2004-08-13 0 13.30 13.30 13.35 13.25 13.45 496,000 6,608,500 13.324 0.501 0.501 0.503 0.499 0.506 13,172,794 0.5017 -1.85%
2004-08-12 0 13.55 13.50 13.55 13.45 13.75 884,000 12,070,750 13.655 0.510 0.508 0.510 0.506 0.518 23,477,317 0.5141 -0.73%
2004-08-11 0 13.65 13.60 13.65 13.55 13.80 744,000 10,130,400 13.616 0.514 0.512 0.514 0.510 0.520 19,759,190 0.5127 -0.36%
2004-08-10 0 13.70 13.65 13.70 13.55 14.05 1,190,000 16,258,550 13.663 0.516 0.514 0.516 0.510 0.529 31,604,081 0.5144 -1.44%
2004-08-09 0 13.90 13.85 13.95 13.85 14.10 488,000 6,823,950 13.984 0.523 0.521 0.525 0.521 0.531 12,960,329 0.5265 -1.07%
2004-08-06 0 14.05 14.05 14.10 14.05 14.10 267,000 3,763,800 14.097 0.529 0.529 0.531 0.529 0.531 7,091,000 0.5308 -1.75%
2004-08-05 0 14.30 14.20 14.30 14.05 14.35 1,940,000 27,610,550 14.232 0.538 0.535 0.538 0.529 0.540 51,522,620 0.5359 1.42%
2004-08-04 0 14.10 14.05 14.10 13.80 14.10 909,000 12,665,450 13.933 0.531 0.529 0.531 0.520 0.531 24,141,269 0.5246 1.08%
2004-08-03 0 13.95 13.90 13.95 13.85 14.15 1,287,000 17,976,500 13.968 0.525 0.523 0.525 0.521 0.533 34,180,212 0.5259 1.09%
2004-08-02 0 13.80 13.80 13.85 13.65 14.00 1,310,000 18,063,131 13.789 0.520 0.520 0.521 0.514 0.527 34,791,047 0.5192 -1.08%
2004-07-30 0 13.95 13.75 13.95 13.30 14.00 2,892,000 39,694,000 13.725 0.525 0.518 0.525 0.501 0.527 76,805,885 0.5168 4.10%
2004-07-29 0 13.40 13.40 13.45 13.00 13.45 1,049,000 13,848,100 13.201 0.505 0.505 0.506 0.489 0.506 27,859,396 0.4971 2.68%
2004-07-28 0 13.05 13.10 13.15 12.80 13.10 1,216,000 15,785,150 12.981 0.491 0.493 0.495 0.482 0.493 32,294,591 0.4888 2.35%
2004-07-27 0 12.75 12.80 12.85 12.20 12.80 2,693,000 33,769,700 12.540 0.480 0.482 0.484 0.459 0.482 71,520,833 0.4722 3.66%
2004-07-26 0 12.30 12.25 12.30 12.20 12.80 3,392,000 42,006,512 12.384 0.463 0.461 0.463 0.459 0.482 90,084,911 0.4663 -4.28%
2004-07-23 0 12.85 12.85 12.90 12.75 13.10 1,138,000 14,685,900 12.905 0.484 0.484 0.486 0.480 0.493 30,223,063 0.4859 -1.53%
2004-07-22 0 13.05 13.05 13.10 12.90 13.25 1,086,000 14,159,950 13.039 0.491 0.491 0.493 0.486 0.499 28,842,044 0.4909 -1.14%
2004-07-21 0 13.20 13.15 13.20 13.15 13.30 897,000 11,820,650 13.178 0.497 0.495 0.497 0.495 0.501 23,822,572 0.4962 0.38%
2004-07-20 0 13.15 13.15 13.20 13.10 13.30 122,000 1,605,600 13.161 0.495 0.495 0.497 0.493 0.501 3,240,082 0.4955 -0.75%
2004-07-19 0 13.25 13.25 13.30 13.15 13.25 486,000 6,409,400 13.188 0.499 0.499 0.501 0.495 0.499 12,907,213 0.4966 0.00%
2004-07-16 0 13.25 13.25 13.30 13.15 13.35 434,000 5,766,600 13.287 0.499 0.499 0.501 0.495 0.503 11,526,194 0.5003 0.76%
2004-07-15 0 13.15 13.15 13.20 12.85 13.25 554,000 7,200,250 12.997 0.495 0.495 0.497 0.484 0.499 14,713,161 0.4894 0.38%
2004-07-14 0 13.10 13.15 13.25 13.00 13.25 761,000 9,968,450 13.099 0.493 0.495 0.499 0.489 0.499 20,210,677 0.4932 -1.13%
2004-07-13 0 13.25 13.25 13.30 13.00 13.55 1,146,000 15,115,700 13.190 0.499 0.499 0.501 0.489 0.510 30,435,527 0.4966 -1.12%
2004-07-12 0 13.40 13.35 13.40 13.35 13.55 486,000 6,520,800 13.417 0.505 0.503 0.505 0.503 0.510 12,907,213 0.5052 -1.11%
2004-07-09 0 13.55 13.55 13.60 13.40 13.70 379,000 5,130,650 13.537 0.510 0.510 0.512 0.505 0.516 10,065,502 0.5097 0.00%
2004-07-08 0 13.55 13.55 13.60 13.55 13.85 2,285,000 31,178,114 13.645 0.510 0.510 0.512 0.510 0.521 60,685,148 0.5138 -1.09%
2004-07-07 0 13.70 13.65 13.70 13.15 14.00 6,038,000 82,432,787 13.652 0.516 0.514 0.516 0.495 0.527 160,357,515 0.5141 3.79%
2004-07-06 0 13.20 13.20 13.25 13.00 13.25 3,620,000 47,538,100 13.132 0.497 0.497 0.499 0.489 0.499 96,140,146 0.4945 0.00%
2004-07-05 0 13.20 13.20 13.25 13.10 13.30 964,000 12,730,200 13.206 0.497 0.497 0.499 0.493 0.501 25,601,962 0.4972 -0.75%
2004-07-02 0 13.30 13.25 13.30 13.00 13.30 859,000 11,291,200 13.145 0.501 0.499 0.501 0.489 0.501 22,813,366 0.4949 1.14%
2004-06-30 0 13.15 13.15 13.20 13.05 13.25 798,001 10,520,213 13.183 0.495 0.495 0.497 0.491 0.499 21,193,352 0.4964 1.15%
2004-06-29 0 13.00 12.95 13.05 12.95 13.25 675,000 8,844,050 13.102 0.489 0.488 0.491 0.488 0.499 17,926,685 0.4933 -1.89%
2004-06-28 0 13.25 13.20 13.25 13.20 13.40 520,000 6,902,000 13.273 0.499 0.497 0.499 0.497 0.505 13,810,187 0.4998 0.00%
2004-06-25 0 13.25 13.20 13.30 12.90 13.45 3,275,000 43,454,190 13.268 0.499 0.497 0.501 0.486 0.506 86,977,619 0.4996 2.32%
2004-06-24 0 12.95 12.90 13.00 12.80 13.05 2,793,000 36,141,350 12.940 0.488 0.486 0.489 0.482 0.491 74,176,638 0.4872 1.57%
2004-06-23 0 12.75 12.75 12.80 12.60 13.00 842,000 10,760,750 12.780 0.480 0.480 0.482 0.474 0.489 22,361,879 0.4812 -0.78%
2004-06-21 0 12.85 12.80 12.85 12.70 13.15 1,411,000 18,183,200 12.887 0.484 0.482 0.484 0.478 0.495 37,473,411 0.4852 -2.28%
2004-06-18 0 13.15 13.15 13.20 13.10 13.50 818,000 10,829,700 13.239 0.495 0.495 0.497 0.493 0.508 21,724,486 0.4985 -4.01%
2004-06-17 0 13.70 13.45 13.70 13.50 13.70 246,000 3,341,150 13.582 0.516 0.506 0.516 0.508 0.516 6,533,281 0.5114 1.48%
2004-06-16 0 13.50 13.50 13.60 13.40 13.90 194,000 2,630,400 13.559 0.508 0.508 0.512 0.505 0.523 5,152,262 0.5105 -0.74%
2004-06-15 0 13.60 13.60 13.65 13.60 13.80 249,000 3,416,455 13.721 0.512 0.512 0.514 0.512 0.520 6,612,955 0.5166 -1.45%
2004-06-14 0 13.80 13.70 13.80 13.65 14.00 1,024,000 14,136,450 13.805 0.520 0.516 0.520 0.514 0.527 27,195,445 0.5198 -0.36%
2004-06-11 0 13.85 13.85 13.90 13.85 14.30 1,871,000 26,235,000 14.022 0.521 0.521 0.523 0.521 0.538 49,690,114 0.5280 -3.15%
2004-06-10 0 14.30 14.20 14.30 14.00 14.30 1,903,000 26,891,950 14.131 0.538 0.535 0.538 0.527 0.538 50,539,972 0.5321 -1.04%
2004-06-09 0 14.45 14.45 14.50 14.35 14.60 216,000 3,127,700 14.480 0.544 0.544 0.546 0.540 0.550 5,736,539 0.5452 -1.03%
2004-06-08 0 14.60 14.55 14.60 14.55 14.80 295,000 4,332,950 14.688 0.550 0.548 0.550 0.548 0.557 7,834,625 0.5531 -1.35%
2004-06-07 0 14.80 14.70 14.80 14.60 14.95 943,000 13,938,700 14.781 0.557 0.554 0.557 0.550 0.563 25,044,243 0.5566 0.68%
2004-06-04 0 14.70 14.60 14.75 14.40 14.70 137,500 2,000,550 14.549 0.554 0.550 0.555 0.542 0.554 3,651,732 0.5478 1.73%
2004-06-03 0 14.45 14.30 14.55 14.30 14.55 1,126,000 16,260,550 14.441 0.544 0.538 0.548 0.538 0.548 29,904,366 0.5438 -0.69%
2004-06-02 0 14.55 14.55 14.60 14.50 14.60 439,000 6,383,800 14.542 0.548 0.548 0.550 0.546 0.550 11,658,985 0.5475 0.34%
2004-06-01 0 14.50 14.50 14.55 14.40 14.70 1,337,000 19,413,500 14.520 0.546 0.546 0.548 0.542 0.554 35,508,115 0.5467 0.35%
2004-05-31 0 14.45 14.45 14.50 14.15 14.50 744,000 10,729,350 14.421 0.544 0.544 0.546 0.533 0.546 19,759,190 0.5430 0.00%
2004-05-28 0 14.45 14.35 14.45 14.30 14.75 1,558,000 22,567,450 14.485 0.544 0.540 0.544 0.538 0.555 41,377,444 0.5454 -1.37%
2004-05-27 0 14.65 14.60 14.65 13.90 14.80 2,039,000 29,293,100 14.366 0.552 0.550 0.552 0.523 0.557 54,151,867 0.5409 5.78%
2004-05-25 0 13.85 13.80 13.85 13.70 14.00 560,000 7,779,400 13.892 0.521 0.520 0.521 0.516 0.527 14,872,509 0.5231 -0.36%
2004-05-24 0 13.90 13.90 13.95 13.65 14.10 521,000 7,238,200 13.893 0.523 0.523 0.525 0.514 0.531 13,836,745 0.5231 1.09%
2004-05-21 0 13.75 13.75 13.80 13.30 13.80 440,000 6,017,650 13.676 0.518 0.518 0.520 0.501 0.520 11,685,543 0.5150 2.61%
2004-05-20 0 13.40 13.35 13.45 13.30 13.65 407,000 5,467,300 13.433 0.505 0.503 0.506 0.501 0.514 10,809,127 0.5058 -1.11%
2004-05-19 0 13.55 13.50 13.55 13.20 14.05 2,279,000 31,281,150 13.726 0.510 0.508 0.510 0.497 0.529 60,525,799 0.5168 2.65%
2004-05-18 0 13.20 13.10 13.15 13.00 13.30 711,000 9,367,750 13.175 0.497 0.493 0.495 0.489 0.501 18,882,775 0.4961 1.93%
2004-05-17 0 12.95 12.95 13.00 12.80 13.20 1,061,000 13,782,900 12.990 0.488 0.488 0.489 0.482 0.497 28,178,093 0.4891 -2.63%
2004-05-14 0 13.30 13.30 13.35 12.85 14.20 2,416,000 31,977,700 13.236 0.501 0.501 0.503 0.484 0.535 64,164,252 0.4984 -4.66%
2004-05-13 0 13.95 13.95 14.00 13.80 14.60 978,000 13,699,600 14.008 0.525 0.525 0.527 0.520 0.550 25,973,774 0.5274 -4.45%
2004-05-12 0 14.60 14.45 14.65 14.20 14.95 2,827,000 41,436,850 14.658 0.550 0.544 0.552 0.535 0.563 75,079,611 0.5519 3.55%
2004-05-11 0 14.10 14.10 14.15 13.70 14.15 729,000 10,222,850 14.023 0.531 0.531 0.533 0.516 0.533 19,360,820 0.5280 1.08%
2004-05-10 0 13.95 13.90 13.95 13.70 14.40 820,000 11,577,314 14.119 0.525 0.523 0.525 0.516 0.542 21,777,602 0.5316 -3.46%
2004-05-07 0 14.45 14.40 14.50 13.60 14.75 3,338,000 48,065,300 14.399 0.544 0.542 0.546 0.512 0.555 88,650,776 0.5422 5.47%
2004-05-06 0 13.70 13.70 13.80 13.30 13.75 2,378,000 32,428,300 13.637 0.516 0.516 0.520 0.501 0.518 63,155,046 0.5135 2.24%
2004-05-05 0 13.40 13.35 13.40 13.20 13.55 1,377,000 18,431,050 13.385 0.505 0.503 0.505 0.497 0.510 36,570,437 0.5040 0.37%
2004-05-04 0 13.35 13.30 13.35 13.30 13.75 1,521,000 20,520,250 13.491 0.503 0.501 0.503 0.501 0.518 40,394,796 0.5080 -0.74%
2004-05-03 0 13.45 13.45 13.55 13.20 13.60 831,000 11,185,500 13.460 0.506 0.506 0.510 0.497 0.512 22,069,741 0.5068 2.28%
2004-04-30 0 13.15 13.05 13.30 13.15 13.85 3,248,000 43,906,650 13.518 0.495 0.491 0.501 0.495 0.521 86,260,551 0.5090 -4.71%
2004-04-29 0 13.80 13.80 13.85 13.65 13.95 1,628,000 22,486,750 13.813 0.520 0.520 0.521 0.514 0.525 43,236,508 0.5201 -2.13%
2004-04-28 0 14.10 14.05 14.10 14.00 14.35 690,000 9,793,350 14.193 0.531 0.529 0.531 0.527 0.540 18,325,056 0.5344 0.00%
2004-04-27 0 14.10 14.05 14.10 13.70 14.35 1,413,000 19,963,950 14.129 0.531 0.529 0.531 0.516 0.540 37,526,527 0.5320 1.44%
2004-04-26 0 13.90 13.90 13.95 13.80 14.35 1,325,000 18,518,050 13.976 0.523 0.523 0.525 0.520 0.540 35,189,418 0.5262 -3.14%
2004-04-23 0 14.35 14.35 14.40 14.20 14.60 2,602,000 37,553,850 14.433 0.540 0.540 0.542 0.535 0.550 69,104,050 0.5434 0.70%
2004-04-22 0 14.25 14.20 14.25 13.85 14.35 1,336,000 18,908,200 14.153 0.537 0.535 0.537 0.521 0.540 35,481,557 0.5329 1.42%
2004-04-21 0 14.05 14.05 14.10 13.50 14.50 4,611,000 64,684,700 14.028 0.529 0.529 0.531 0.508 0.546 122,459,175 0.5282 -3.77%
2004-04-20 0 14.60 14.60 14.65 14.35 15.05 3,908,000 57,127,710 14.618 0.550 0.550 0.552 0.540 0.567 103,788,865 0.5504 -2.01%
2004-04-19 0 14.90 14.85 14.90 14.85 15.40 1,969,000 29,837,661 15.154 0.561 0.559 0.561 0.559 0.580 52,292,803 0.5706 -2.61%
2004-04-16 0 15.30 15.30 15.35 15.05 15.45 2,118,000 32,310,702 15.255 0.576 0.576 0.578 0.567 0.582 56,249,953 0.5744 2.34%
2004-04-15 0 14.95 14.95 15.00 14.80 15.50 4,530,000 68,116,500 15.037 0.563 0.563 0.565 0.557 0.584 120,307,973 0.5662 -2.92%
2004-04-14 0 15.40 15.40 15.45 15.35 16.05 3,366,000 52,746,250 15.670 0.580 0.580 0.582 0.578 0.604 89,394,401 0.5900 -2.84%
2004-04-13 0 15.85 15.85 15.90 15.75 16.20 1,328,000 21,120,250 15.904 0.597 0.597 0.599 0.593 0.610 35,269,092 0.5988 -1.86%
2004-04-08 0 16.15 16.10 16.15 15.90 16.35 2,043,000 32,901,650 16.105 0.608 0.606 0.608 0.599 0.616 54,258,099 0.6064 -0.31%
2004-04-07 0 16.20 16.15 16.25 16.15 16.90 2,813,000 46,574,450 16.557 0.610 0.608 0.612 0.608 0.636 74,707,799 0.6234 -2.70%
2004-04-06 0 16.65 16.65 16.70 15.90 16.80 4,781,000 78,607,550 16.442 0.627 0.627 0.629 0.599 0.633 126,974,044 0.6191 3.74%
2004-04-02 0 16.05 16.00 16.05 15.85 16.25 2,695,000 43,172,550 16.019 0.604 0.602 0.604 0.597 0.612 71,573,949 0.6032 0.31%
2004-04-01 0 16.00 15.95 16.00 15.55 16.15 3,315,000 52,682,700 15.892 0.602 0.601 0.602 0.586 0.608 88,039,941 0.5984 2.89%
2004-03-31 0 15.55 15.50 15.55 15.40 15.90 2,546,000 39,871,250 15.660 0.586 0.584 0.586 0.580 0.599 67,616,799 0.5897 0.65%
2004-03-30 0 15.45 15.40 15.45 15.40 15.75 2,941,000 45,836,550 15.585 0.582 0.580 0.582 0.580 0.593 78,107,229 0.5868 -0.32%
2004-03-29 0 15.50 15.45 15.50 15.25 15.85 3,477,000 53,798,600 15.473 0.584 0.582 0.584 0.574 0.597 92,342,345 0.5826 -1.59%
2004-03-26 0 15.75 15.70 15.75 15.65 16.30 8,039,000 127,845,938 15.903 0.593 0.591 0.593 0.589 0.614 213,500,176 0.5988 0.64%
2004-03-25 0 15.65 15.60 15.65 15.55 16.75 8,443,000 135,326,700 16.028 0.589 0.587 0.589 0.586 0.631 224,229,629 0.6035 -6.57%
2004-03-24 0 16.75 16.70 16.80 16.20 16.75 5,612,000 92,489,170 16.481 0.631 0.629 0.633 0.610 0.631 149,043,785 0.6206 3.40%
2004-03-23 0 16.20 16.20 16.25 15.15 16.25 7,930,000 124,476,700 15.697 0.610 0.610 0.612 0.570 0.612 210,605,348 0.5910 4.18%
2004-03-22 0 15.55 15.50 15.55 15.35 16.10 7,974,000 126,427,800 15.855 0.586 0.584 0.586 0.578 0.606 211,773,902 0.5970 0.00%
2004-03-19 0 15.55 15.55 15.60 14.85 15.85 13,008,000 201,249,890 15.471 0.586 0.586 0.587 0.559 0.597 345,467,133 0.5825 4.36%
2004-03-18 0 14.90 14.85 14.90 14.20 15.05 15,236,000 224,612,300 14.742 0.561 0.559 0.561 0.535 0.567 404,638,472 0.5551 4.20%
2004-03-17 0 14.30 14.25 14.30 13.85 14.35 7,947,000 112,257,900 14.126 0.538 0.537 0.538 0.521 0.540 211,056,835 0.5319 1.78%
2004-03-16 0 14.05 14.00 14.10 13.95 14.45 8,080,000 114,212,350 14.135 0.529 0.527 0.531 0.525 0.544 214,589,056 0.5322 -1.75%
2004-03-15 0 14.30 14.25 14.35 13.85 14.65 18,238,000 261,348,750 14.330 0.538 0.537 0.540 0.521 0.552 484,365,743 0.5396 0.35%
2004-03-12 0 14.25 14.25 14.30 13.05 14.35 32,688,000 449,169,310 13.741 0.537 0.537 0.538 0.491 0.540 868,129,586 0.5174 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 0.506 0.506 0.508 0.482 0.523 2,469,869,573 0.5000

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