SHANGHAI INDUSTRIAL HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00363  1996-05-30    
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
2026-10-09 0 13.18 13.12 13.18 13.08 13.27 298,000 3,923,530 13.166 13.18 13.12 13.18 13.08 13.27 298,000 13.166 0.38%
2026-10-08 0 13.13 13.11 13.13 13.06 13.29 950,162 12,536,111 13.194 13.13 13.11 13.13 13.06 13.29 950,162 13.194 0.38%
2026-10-07 0 13.08 13.05 13.08 12.84 13.20 397,000 5,180,380 13.049 13.08 13.05 13.08 12.84 13.20 397,000 13.049 0.62%
2026-10-06 0 13.00 12.99 13.04 12.81 13.23 200,035 2,612,096 13.058 13.00 12.99 13.04 12.81 13.23 200,035 13.058 0.15%
2026-10-05 0 12.98 12.94 12.98 12.80 13.03 284,538 3,676,267 12.920 12.98 12.94 12.98 12.80 13.03 284,538 12.920 0.46%
2026-10-02 0 12.92 12.91 12.92 12.85 13.04 867,000 11,221,220 12.943 12.92 12.91 12.92 12.85 13.04 867,000 12.943 -1.37%
2026-09-30 0 13.10 13.10 13.12 12.95 13.20 512,000 6,716,100 13.117 13.10 13.10 13.12 12.95 13.20 512,000 13.117 0.46%
2026-09-29 0 13.04 13.02 13.04 12.98 13.15 382,000 4,975,472 13.025 13.04 13.02 13.04 12.98 13.15 382,000 13.025 -0.08%
2026-09-28 0 13.05 13.00 13.05 12.78 13.06 1,017,040 13,192,513 12.971 13.05 13.00 13.05 12.78 13.06 1,017,040 12.971 2.11%
2026-09-25 0 12.78 12.76 12.78 12.63 12.83 593,040 7,552,730 12.736 12.78 12.76 12.78 12.63 12.83 593,040 12.736 -0.85%
2026-09-24 0 12.89 12.87 12.90 12.81 12.96 878,200 11,294,041 12.860 12.89 12.87 12.90 12.81 12.96 878,200 12.860 -3.66%
2026-09-23 0 13.38 13.37 13.38 13.37 13.58 1,729,074 23,222,349 13.431 13.38 13.37 13.38 13.37 13.58 1,729,074 13.431 -0.37%
2026-09-22 0 13.43 13.43 13.46 13.36 13.61 1,614,000 21,690,805 13.439 13.43 13.43 13.46 13.36 13.61 1,614,000 13.439 -0.89%
2026-09-21 0 13.55 13.54 13.56 13.37 13.62 1,350,368 18,209,978 13.485 13.55 13.54 13.56 13.37 13.62 1,350,368 13.485 0.97%
2026-09-18 0 13.42 13.42 13.50 13.42 13.74 880,631 11,867,641 13.476 13.42 13.42 13.50 13.42 13.74 880,631 13.476 0.15%
2026-09-17 0 13.40 13.40 13.50 13.36 13.54 1,078,092 14,474,139 13.426 13.40 13.40 13.50 13.36 13.54 1,078,092 13.426 -0.96%
2026-09-16 0 13.53 13.52 13.53 13.51 13.60 282,000 3,818,735 13.542 13.53 13.52 13.53 13.51 13.60 282,000 13.542 -0.22%
2026-09-15 0 13.56 13.56 13.57 13.56 13.86 923,100 12,626,170 13.678 13.56 13.56 13.57 13.56 13.86 923,100 13.678 -1.17%
2026-09-14 0 13.72 13.72 13.73 13.58 13.72 374,000 5,102,605 13.643 13.72 13.72 13.73 13.58 13.72 374,000 13.643 0.51%
2026-09-11 0 13.65 13.65 13.67 13.65 13.84 641,416 8,782,085 13.692 13.65 13.65 13.67 13.65 13.84 641,416 13.692 -1.37%
2026-09-10 0 13.84 13.84 13.85 13.77 13.91 559,936 7,743,566 13.829 13.84 13.84 13.85 13.77 13.91 559,936 13.829 -0.43%
2026-09-09 0 13.90 13.90 13.95 13.84 13.96 216,300 3,007,474 13.904 13.90 13.90 13.95 13.84 13.96 216,300 13.904 -0.14%
2026-09-08 0 13.92 13.92 13.93 13.60 13.97 349,216 4,848,599 13.884 13.92 13.92 13.93 13.60 13.97 349,216 13.884 0.14%
2026-09-07 0 13.90 13.86 13.90 13.69 13.91 510,045 7,047,301 13.817 13.90 13.86 13.90 13.69 13.91 510,045 13.817 0.72%
2026-09-04 0 13.80 13.76 13.80 13.61 13.89 445,300 6,155,345 13.823 13.80 13.76 13.80 13.61 13.89 445,300 13.823 1.17%
2026-09-03 0 13.64 13.56 13.64 13.52 13.74 729,000 9,949,676 13.648 13.64 13.56 13.64 13.52 13.74 729,000 13.648 0.89%
2026-09-02 0 13.52 13.52 13.54 13.37 13.62 758,200 10,225,102 13.486 13.52 13.52 13.54 13.37 13.62 758,200 13.486 -0.81%
2026-09-01 0 13.63 13.63 13.65 13.63 13.83 625,400 8,549,419 13.670 13.63 13.63 13.65 13.63 13.83 625,400 13.670 -0.94%
2026-08-31 0 13.76 13.75 13.78 13.60 14.11 2,260,100 30,998,546 13.716 13.76 13.75 13.78 13.60 14.11 2,260,100 13.716 -2.41%
2026-08-28 0 14.10 14.09 14.10 13.71 14.26 1,129,300 15,898,916 14.079 14.10 14.09 14.10 13.71 14.26 1,129,300 14.079 2.84%
2026-08-27 0 13.71 13.71 13.73 13.61 13.84 510,200 6,998,176 13.717 13.71 13.71 13.73 13.61 13.84 510,200 13.717 -0.36%
2026-08-26 0 13.76 13.75 13.76 13.74 13.88 648,000 8,939,625 13.796 13.76 13.75 13.76 13.74 13.88 648,000 13.796 0.15%
2026-08-25 0 13.74 13.70 13.74 13.68 13.84 425,000 5,841,326 13.744 13.74 13.70 13.74 13.68 13.84 425,000 13.744 -0.51%
2026-08-24 0 13.81 13.80 13.81 13.74 13.90 667,500 9,207,150 13.793 13.81 13.80 13.81 13.74 13.90 667,500 13.793 -0.36%
2026-08-21 0 13.86 13.84 13.86 13.76 13.88 571,038 7,890,892 13.819 13.86 13.84 13.86 13.76 13.88 571,038 13.819 1.39%
2026-08-20 0 13.67 13.67 13.71 13.54 13.73 559,042 7,637,385 13.662 13.67 13.67 13.71 13.54 13.73 559,042 13.662 1.11%
2026-08-19 0 13.52 13.50 13.52 13.34 13.56 325,204 4,378,953 13.465 13.52 13.50 13.52 13.34 13.56 325,204 13.465 -0.29%
2026-08-18 0 13.56 13.52 13.56 13.44 13.58 360,419 4,870,152 13.512 13.56 13.52 13.56 13.44 13.58 360,419 13.512 0.37%
2026-08-17 0 13.51 13.49 13.52 13.46 13.55 400,100 5,404,959 13.509 13.51 13.49 13.52 13.46 13.55 400,100 13.509 0.60%
2026-08-14 0 13.43 13.37 13.43 13.25 13.46 381,000 5,107,040 13.404 13.43 13.37 13.43 13.25 13.46 381,000 13.404 0.22%
2026-08-13 0 13.40 13.34 13.40 13.29 13.50 419,000 5,593,230 13.349 13.40 13.34 13.40 13.29 13.50 419,000 13.349 0.53%
2026-08-12 0 13.33 13.32 13.33 13.29 13.50 1,080,305 14,424,477 13.352 13.33 13.32 13.33 13.29 13.50 1,080,305 13.352 -1.19%
2026-08-11 0 13.49 13.46 13.50 13.42 13.63 422,092 5,700,983 13.506 13.49 13.46 13.50 13.42 13.63 422,092 13.506 -0.30%
2026-08-10 0 13.53 13.49 13.53 13.35 13.54 474,000 6,381,620 13.463 13.53 13.49 13.53 13.35 13.54 474,000 13.463 1.58%
2026-08-07 0 13.32 13.32 13.37 13.24 13.40 388,172 5,177,171 13.337 13.32 13.32 13.37 13.24 13.40 388,172 13.337 -0.52%
2026-08-06 0 13.39 13.38 13.45 13.23 13.49 1,073,000 14,286,783 13.315 13.39 13.38 13.45 13.23 13.49 1,073,000 13.315 -1.18%
2026-08-05 0 13.55 13.51 13.55 13.33 13.59 845,000 11,370,100 13.456 13.55 13.51 13.55 13.33 13.59 845,000 13.456 0.97%
2026-08-04 0 13.42 13.42 13.44 13.37 13.68 1,560,451 20,973,768 13.441 13.42 13.42 13.44 13.37 13.68 1,560,451 13.441 -1.90%
2026-08-03 0 13.68 13.67 13.68 13.60 14.02 1,070,256 14,654,594 13.693 13.68 13.67 13.68 13.60 14.02 1,070,256 13.693 -1.08%
2026-07-31 0 13.83 13.82 13.83 13.78 13.99 536,000 7,410,366 13.825 13.83 13.82 13.83 13.78 13.99 536,000 13.825 -0.93%
2026-07-30 0 13.96 13.94 13.96 13.75 14.01 678,757 9,432,509 13.897 13.96 13.94 13.96 13.75 14.01 678,757 13.897 1.31%
2026-07-29 0 13.78 13.74 13.78 13.57 13.80 471,220 6,463,212 13.716 13.78 13.74 13.78 13.57 13.80 471,220 13.716 1.47%
2026-07-28 0 13.58 13.53 13.58 13.41 13.60 380,120 5,139,877 13.522 13.58 13.53 13.58 13.41 13.60 380,120 13.522 0.22%
2026-07-27 0 13.55 13.48 13.56 13.36 13.72 874,500 11,793,037 13.485 13.55 13.48 13.56 13.36 13.72 874,500 13.485 0.67%
2026-07-24 0 13.46 13.44 13.46 13.41 13.65 411,000 5,530,625 13.457 13.46 13.44 13.46 13.41 13.65 411,000 13.457 -0.74%
2026-07-23 0 13.56 13.56 13.65 13.42 13.68 447,900 6,093,054 13.604 13.56 13.56 13.65 13.42 13.68 447,900 13.604 0.59%
2026-07-22 0 13.48 13.45 13.48 13.22 13.51 552,148 7,406,017 13.413 13.48 13.45 13.48 13.22 13.51 552,148 13.413 0.75%
2026-07-21 0 13.38 13.38 13.42 13.36 13.59 646,000 8,671,269 13.423 13.38 13.38 13.42 13.36 13.59 646,000 13.423 -0.89%
2026-07-20 0 13.50 13.48 13.50 13.37 13.51 723,000 9,726,251 13.453 13.50 13.48 13.50 13.37 13.51 723,000 13.453 1.50%
2026-07-17 0 13.30 13.26 13.30 13.10 13.36 744,128 9,862,855 13.254 13.30 13.26 13.30 13.10 13.36 744,128 13.254 0.83%
2026-07-16 0 13.19 13.14 13.19 12.99 13.22 555,000 7,300,550 13.154 13.19 13.14 13.19 12.99 13.22 555,000 13.154 1.54%
2026-07-15 0 12.99 12.98 13.00 12.94 13.13 746,000 9,713,529 13.021 12.99 12.98 13.00 12.94 13.13 746,000 13.021 -0.08%
2026-07-14 0 13.00 12.95 13.01 12.76 13.01 574,000 7,392,362 12.879 13.00 12.95 13.01 12.76 13.01 574,000 12.879 0.85%
2026-07-13 0 12.89 12.85 12.89 12.72 12.93 701,233 8,987,216 12.816 12.89 12.85 12.89 12.72 12.93 701,233 12.816 0.86%
2026-07-10 0 12.78 12.73 12.78 12.59 12.85 641,092 8,184,148 12.766 12.78 12.73 12.78 12.59 12.85 641,092 12.766 0.79%
2026-07-09 0 12.68 12.67 12.70 12.61 12.79 711,200 9,007,443 12.665 12.68 12.67 12.70 12.61 12.79 711,200 12.665 -1.40%
2026-07-08 0 12.86 12.82 12.86 12.52 12.86 485,436 6,199,163 12.770 12.86 12.82 12.86 12.52 12.86 485,436 12.770 1.66%
2026-07-07 0 12.65 12.63 12.65 12.56 12.87 865,000 10,940,394 12.648 12.65 12.63 12.65 12.56 12.87 865,000 12.648 -1.25%
2026-07-06 0 12.81 12.77 12.81 12.70 12.93 782,183 10,004,705 12.791 12.81 12.77 12.81 12.70 12.93 782,183 12.791 0.55%
2026-07-03 0 12.74 12.65 12.74 12.50 12.79 843,000 10,685,205 12.675 12.74 12.65 12.74 12.50 12.79 843,000 12.675 3.33%
2026-07-02 0 12.33 12.33 12.34 12.26 12.55 1,128,300 13,918,002 12.335 12.33 12.33 12.34 12.26 12.55 1,128,300 12.335 0.41%
2026-06-30 0 12.28 12.26 12.28 12.21 12.65 1,572,198 19,309,586 12.282 12.28 12.26 12.28 12.21 12.65 1,572,198 12.282 -1.92%
2026-06-29 0 12.52 12.50 12.52 12.15 12.66 2,208,000 27,547,650 12.476 12.52 12.50 12.52 12.15 12.66 2,208,000 12.476 1.79%
2026-06-26 0 12.30 12.25 12.30 12.15 12.30 743,425 9,069,642 12.200 12.30 12.25 12.30 12.15 12.30 743,425 12.200 -0.40%
2026-06-25 0 12.35 12.29 12.35 12.18 12.56 1,834,400 22,560,342 12.298 12.35 12.29 12.35 12.18 12.56 1,834,400 12.298 -1.04%
2026-06-24 0 12.48 12.45 12.48 12.33 12.59 905,000 11,271,310 12.454 12.48 12.45 12.48 12.33 12.59 905,000 12.454 -0.32%
2026-06-23 0 12.52 12.51 12.52 12.40 12.81 2,414,000 30,227,580 12.522 12.52 12.51 12.52 12.40 12.81 2,414,000 12.522 -2.11%
2026-06-22 0 12.79 12.75 12.81 12.62 12.84 1,195,228 15,202,502 12.719 12.79 12.75 12.81 12.62 12.84 1,195,228 12.719 -0.23%
2026-06-18 0 12.82 12.82 12.83 12.70 13.08 1,802,706 23,117,225 12.824 12.82 12.82 12.83 12.70 13.08 1,802,706 12.824 -1.99%
2026-06-17 0 13.08 13.08 13.10 13.02 13.30 1,039,000 13,641,730 13.130 13.08 13.08 13.10 13.02 13.30 1,039,000 13.130 -1.65%
2026-06-16 0 13.30 13.28 13.30 13.27 13.72 609,200 8,142,874 13.367 13.30 13.28 13.30 13.27 13.72 609,200 13.367 -2.28%
2026-06-15 0 13.61 13.59 13.61 13.53 13.73 564,000 7,671,675 13.602 13.61 13.59 13.61 13.53 13.73 564,000 13.602 0.89%
2026-06-12 0 13.49 13.49 13.56 13.46 13.71 914,000 12,387,740 13.553 13.49 13.49 13.56 13.46 13.71 914,000 13.553 0.45%
2026-06-11 0 13.43 13.43 13.53 13.40 13.71 814,407 10,986,810 13.491 13.43 13.43 13.53 13.40 13.71 814,407 13.491 -1.18%
2026-06-10 0 13.59 13.55 13.59 13.32 13.60 1,561,687 21,005,201 13.450 13.59 13.55 13.59 13.32 13.60 1,561,687 13.450 -0.29%
2026-06-09 0 13.63 13.62 13.63 13.47 13.68 1,132,598 15,382,284 13.581 13.63 13.62 13.63 13.47 13.68 1,132,598 13.581 -0.37%
2026-06-08 0 13.68 13.68 13.69 13.47 13.84 1,070,639 14,654,602 13.688 13.68 13.68 13.69 13.47 13.84 1,070,639 13.688 -0.51%
2026-06-05 0 13.75 13.75 13.76 13.70 14.28 1,913,199 26,618,828 13.913 13.75 13.75 13.76 13.70 14.28 1,913,199 13.913 -3.91%
2026-06-04 0 14.31 14.30 14.31 14.29 14.49 658,299 9,473,887 14.391 14.31 14.30 14.31 14.29 14.49 658,299 14.391 -1.99%
2026-06-03 0 14.60 14.56 14.60 14.40 14.62 1,060,704 15,409,133 14.527 14.60 14.56 14.60 14.40 14.62 1,060,704 14.527 0.76%
2026-06-02 0 15.19 15.18 15.19 15.03 15.23 1,719,500 26,107,465 15.183 14.49 14.48 14.49 14.34 14.53 1,802,568 14.483 0.86%
2026-06-01 0 15.06 15.06 15.10 14.83 15.19 1,572,000 23,685,240 15.067 14.37 14.37 14.40 14.15 14.49 1,647,942 14.373 -0.26%
2026-05-29 0 15.10 15.07 15.10 14.89 15.19 1,734,000 25,995,180 14.991 14.40 14.38 14.40 14.20 14.49 1,817,768 14.301 1.27%
2026-05-28 0 14.91 14.88 14.93 14.75 15.09 1,827,000 27,150,560 14.861 14.22 14.19 14.24 14.07 14.39 1,915,261 14.176 -1.19%
2026-05-27 0 15.09 15.09 15.14 15.02 15.28 1,842,000 27,925,410 15.160 14.39 14.39 14.44 14.33 14.58 1,930,986 14.462 -1.37%
2026-05-26 0 15.30 15.29 15.30 15.08 15.39 2,577,000 39,258,930 15.234 14.59 14.59 14.59 14.39 14.68 2,701,493 14.532 -0.26%
2026-05-22 0 15.34 15.30 15.34 15.22 15.39 795,946 12,205,775 15.335 14.63 14.59 14.63 14.52 14.68 834,397 14.628 0.72%
2026-05-21 0 15.23 15.22 15.23 15.20 15.40 1,026,408 15,634,686 15.232 14.53 14.52 14.53 14.50 14.69 1,075,993 14.530 -0.85%
2026-05-20 0 15.36 15.35 15.37 15.17 15.39 758,263 11,598,895 15.297 14.65 14.64 14.66 14.47 14.68 794,894 14.592 -0.45%
2026-05-19 0 15.43 15.36 15.43 15.10 15.45 1,805,120 27,508,961 15.239 14.72 14.65 14.72 14.40 14.74 1,892,324 14.537 1.38%
2026-05-18 0 15.22 15.21 15.22 15.11 15.31 826,800 12,541,832 15.169 14.52 14.51 14.52 14.41 14.60 866,742 14.470 -1.04%
2026-05-15 0 15.38 15.37 15.38 15.30 15.48 771,940 11,843,590 15.343 14.67 14.66 14.67 14.59 14.77 809,232 14.636 -0.90%
2026-05-14 0 15.52 15.45 15.52 15.39 15.60 783,260 12,111,181 15.463 14.80 14.74 14.80 14.68 14.88 821,099 14.750 0.19%
2026-05-13 0 15.49 15.49 15.51 15.46 15.84 873,000 13,590,413 15.567 14.78 14.78 14.80 14.75 15.11 915,174 14.850 -2.46%
2026-05-12 0 15.88 15.84 15.88 15.63 16.19 2,063,782 32,961,938 15.972 15.15 15.11 15.15 14.91 15.44 2,163,482 15.236 -0.13%
2026-05-11 0 15.90 15.88 15.91 15.66 15.94 1,594,606 25,224,626 15.819 15.17 15.15 15.18 14.94 15.21 1,671,640 15.090 1.60%
2026-05-08 0 15.65 15.59 15.65 15.51 15.74 682,128 10,642,770 15.602 14.93 14.87 14.93 14.80 15.01 715,081 14.883 -0.63%
2026-05-07 0 15.75 15.73 15.75 15.46 15.75 1,494,245 23,401,743 15.661 15.02 15.01 15.02 14.75 15.02 1,566,431 14.940 1.74%
2026-05-06 0 15.48 15.45 15.48 15.28 15.50 1,215,000 18,710,640 15.400 14.77 14.74 14.77 14.58 14.79 1,273,696 14.690 1.18%
2026-05-05 0 15.30 15.29 15.30 15.03 15.31 521,000 7,935,845 15.232 14.59 14.59 14.59 14.34 14.60 546,169 14.530 0.53%
2026-05-04 0 15.22 15.19 15.22 15.14 15.55 741,007 11,335,287 15.297 14.52 14.49 14.52 14.44 14.83 776,804 14.592 -0.91%
2026-04-30 0 15.36 15.36 15.37 15.13 15.47 2,819,620 43,171,316 15.311 14.65 14.65 14.66 14.43 14.76 2,955,834 14.605 -0.45%
2026-04-29 0 15.43 15.38 15.44 15.27 15.45 1,746,938 26,835,820 15.362 14.72 14.67 14.73 14.57 14.74 1,831,331 14.654 1.05%
2026-04-28 0 15.27 15.23 15.27 14.88 15.30 1,789,000 27,037,133 15.113 14.57 14.53 14.57 14.19 14.59 1,875,425 14.417 2.21%
2026-04-27 0 14.94 14.94 14.95 14.84 15.06 1,296,120 19,354,615 14.933 14.25 14.25 14.26 14.16 14.37 1,358,734 14.245 1.15%
2026-04-24 0 14.77 14.77 14.78 14.47 14.84 1,780,455 26,243,135 14.740 14.09 14.09 14.10 13.80 14.16 1,866,467 14.060 1.93%
2026-04-23 0 14.49 14.49 14.50 14.42 14.54 423,100 6,137,187 14.505 13.82 13.82 13.83 13.76 13.87 443,540 13.837 0.14%
2026-04-22 0 14.47 14.47 14.48 14.33 14.56 950,060 13,743,478 14.466 13.80 13.80 13.81 13.67 13.89 995,957 13.799 0.49%
2026-04-21 0 14.40 14.38 14.40 14.22 14.40 845,200 12,140,367 14.364 13.74 13.72 13.74 13.56 13.74 886,031 13.702 0.70%
2026-04-20 0 14.30 14.29 14.32 14.07 14.35 702,200 10,017,250 14.266 13.64 13.63 13.66 13.42 13.69 736,123 13.608 1.13%
2026-04-17 0 14.14 14.14 14.15 14.12 14.19 680,100 9,613,239 14.135 13.49 13.49 13.50 13.47 13.54 712,955 13.484 0.00%
2026-04-16 0 14.14 14.14 14.15 14.09 14.17 1,106,000 15,616,220 14.120 13.49 13.49 13.50 13.44 13.52 1,159,430 13.469 0.00%
2026-04-15 0 14.14 14.14 14.15 14.08 14.18 1,176,000 16,622,202 14.135 13.49 13.49 13.50 13.43 13.53 1,232,812 13.483 -0.14%
2026-04-14 0 14.16 14.14 14.16 14.06 14.18 857,000 12,095,830 14.114 13.51 13.49 13.51 13.41 13.53 898,401 13.464 0.64%
2026-04-13 0 14.07 14.06 14.07 14.04 14.14 1,061,777 14,951,800 14.082 13.42 13.41 13.42 13.39 13.49 1,113,071 13.433 -1.05%
2026-04-10 0 14.22 14.21 14.22 14.10 14.28 902,494 12,829,059 14.215 13.56 13.56 13.56 13.45 13.62 946,093 13.560 0.99%
2026-04-09 0 14.08 14.08 14.09 14.03 14.15 1,353,000 19,054,085 14.083 13.43 13.43 13.44 13.38 13.50 1,418,362 13.434 -0.49%
2026-04-08 0 14.15 14.15 14.16 13.89 14.20 1,649,207 23,293,598 14.124 13.50 13.50 13.51 13.25 13.55 1,728,879 13.473 1.65%
2026-04-02 0 13.92 13.90 13.92 13.81 13.97 1,206,100 16,715,116 13.859 13.28 13.26 13.28 13.17 13.33 1,264,366 13.220 0.14%
2026-04-01 0 13.90 13.90 13.92 13.85 14.25 2,540,767 35,489,330 13.968 13.26 13.26 13.28 13.21 13.59 2,663,509 13.324 -1.07%
2026-03-31 0 14.05 14.02 14.06 13.94 14.34 1,222,000 17,207,236 14.081 13.40 13.37 13.41 13.30 13.68 1,281,034 13.432 0.72%
2026-03-30 0 13.95 13.95 13.98 13.77 14.16 973,865 13,529,530 13.893 13.31 13.31 13.34 13.14 13.51 1,020,912 13.252 -1.69%
2026-03-27 0 14.19 14.18 14.19 14.11 14.30 367,336 5,217,649 14.204 13.54 13.53 13.54 13.46 13.64 385,082 13.549 0.14%
2026-03-26 0 14.17 14.16 14.17 14.15 14.46 551,042 7,865,161 14.273 13.52 13.51 13.52 13.50 13.79 577,662 13.615 -2.01%
2026-03-25 0 14.46 14.45 14.47 14.27 14.48 537,544 7,731,653 14.383 13.79 13.78 13.80 13.61 13.81 563,512 13.720 1.97%
2026-03-24 0 14.18 14.17 14.18 13.93 14.30 1,445,300 20,302,161 14.047 13.53 13.52 13.53 13.29 13.64 1,515,121 13.400 0.64%
2026-03-23 0 14.09 14.08 14.17 13.86 14.34 1,903,544 26,776,276 14.067 13.44 13.43 13.52 13.22 13.68 1,995,503 13.418 -2.49%
2026-03-20 0 14.45 14.45 14.53 14.45 14.63 951,571 13,803,459 14.506 13.78 13.78 13.86 13.78 13.96 997,541 13.837 -0.14%
2026-03-19 0 14.47 14.44 14.48 14.42 14.83 1,035,000 15,035,970 14.528 13.80 13.77 13.81 13.76 14.15 1,085,000 13.858 -2.43%
2026-03-18 0 14.83 14.81 14.83 14.67 14.88 461,205 6,830,325 14.810 14.15 14.13 14.15 13.99 14.19 483,485 14.127 1.09%
2026-03-17 0 14.67 14.67 14.71 14.53 14.84 669,250 9,844,932 14.710 13.99 13.99 14.03 13.86 14.16 701,581 14.032 0.96%
2026-03-16 0 14.53 14.52 14.53 14.37 14.56 425,052 6,151,497 14.472 13.86 13.85 13.86 13.71 13.89 445,586 13.805 -0.21%
2026-03-13 0 14.56 14.56 14.57 14.50 14.74 1,299,000 18,988,730 14.618 13.89 13.89 13.90 13.83 14.06 1,361,754 13.944 -0.95%
2026-03-12 0 14.70 14.70 14.72 14.58 14.88 448,000 6,578,380 14.684 14.02 14.02 14.04 13.91 14.19 469,643 14.007 -1.28%
2026-03-11 0 14.89 14.82 14.89 14.54 14.93 421,094 6,262,981 14.873 14.20 14.14 14.20 13.87 14.24 441,437 14.188 0.47%
2026-03-10 0 14.82 14.76 14.82 14.51 14.91 839,199 12,433,215 14.816 14.14 14.08 14.14 13.84 14.22 879,740 14.133 1.23%
2026-03-09 0 14.64 14.60 14.64 14.32 14.67 1,329,000 19,309,075 14.529 13.97 13.93 13.97 13.66 13.99 1,393,203 13.859 -1.08%
2026-03-06 0 14.80 14.80 14.82 14.52 14.84 556,136 8,169,827 14.690 14.12 14.12 14.14 13.85 14.16 583,002 14.013 1.72%
2026-03-05 0 14.55 14.49 14.55 14.41 14.74 1,044,796 15,258,153 14.604 13.88 13.82 13.88 13.75 14.06 1,095,269 13.931 1.61%
2026-03-04 0 14.32 14.32 14.35 14.25 14.66 2,485,100 35,700,138 14.366 13.66 13.66 13.69 13.59 13.98 2,605,153 13.704 -2.92%
2026-03-03 0 14.75 14.74 14.76 14.70 15.14 1,807,620 26,781,082 14.816 14.07 14.06 14.08 14.02 14.44 1,894,945 14.133 -1.86%
2026-03-02 0 15.03 15.03 15.06 14.93 15.35 1,500,000 22,635,286 15.090 14.34 14.34 14.37 14.24 14.64 1,572,464 14.395 -2.15%
2026-02-27 0 15.36 15.36 15.37 15.24 15.39 413,680 6,342,343 15.332 14.65 14.65 14.66 14.54 14.68 433,665 14.625 0.39%
2026-02-26 0 15.30 15.26 15.30 15.18 15.47 713,000 10,892,825 15.277 14.59 14.56 14.59 14.48 14.76 747,444 14.573 -0.65%
2026-02-25 0 15.40 15.40 15.42 15.33 15.64 1,154,928 17,884,637 15.485 14.69 14.69 14.71 14.62 14.92 1,210,722 14.772 0.98%
2026-02-24 0 15.25 15.21 15.26 15.18 15.45 452,000 6,905,960 15.279 14.55 14.51 14.56 14.48 14.74 473,836 14.575 -0.52%
2026-02-23 0 15.33 15.32 15.33 15.24 15.43 304,000 4,665,910 15.348 14.62 14.61 14.62 14.54 14.72 318,686 14.641 0.92%
2026-02-20 0 15.19 15.18 15.19 14.92 15.22 297,667 4,513,115 15.162 14.49 14.48 14.49 14.23 14.52 312,047 14.463 0.07%
2026-02-16 0 15.18 15.18 15.23 15.05 15.24 112,648 1,707,415 15.157 14.48 14.48 14.53 14.36 14.54 118,090 14.459 -0.39%
2026-02-13 0 15.24 15.18 15.24 15.10 15.37 512,600 7,788,443 15.194 14.54 14.48 14.54 14.40 14.66 537,363 14.494 -1.30%
2026-02-12 0 15.44 15.36 15.44 15.32 15.49 746,216 11,483,577 15.389 14.73 14.65 14.73 14.61 14.78 782,265 14.680 0.26%
2026-02-11 0 15.40 15.40 15.42 15.34 15.45 587,218 9,046,036 15.405 14.69 14.69 14.71 14.63 14.74 615,586 14.695 0.06%
2026-02-10 0 15.39 15.31 15.39 15.23 15.44 554,192 8,510,455 15.357 14.68 14.60 14.68 14.53 14.73 580,965 14.649 0.26%
2026-02-09 0 15.35 15.34 15.35 15.14 15.48 962,766 14,823,590 15.397 14.64 14.63 14.64 14.44 14.77 1,009,276 14.687 1.52%
2026-02-06 0 15.12 15.12 15.13 14.96 15.25 616,633 9,307,253 15.094 14.42 14.42 14.43 14.27 14.55 646,422 14.398 -0.20%
2026-02-05 0 15.15 15.10 15.15 14.90 15.20 731,799 11,020,760 15.060 14.45 14.40 14.45 14.21 14.50 767,152 14.366 -0.33%
2026-02-04 0 15.20 15.20 15.25 15.07 15.28 1,193,000 18,148,118 15.212 14.50 14.50 14.55 14.38 14.58 1,250,633 14.511 0.60%
2026-02-03 0 15.11 15.06 15.11 14.77 15.25 837,450 12,576,815 15.018 14.41 14.37 14.41 14.09 14.55 877,907 14.326 1.07%
2026-02-02 0 14.95 14.92 14.95 14.71 15.14 1,407,400 20,975,499 14.904 14.26 14.23 14.26 14.03 14.44 1,475,390 14.217 -0.20%
2026-01-30 0 14.98 14.98 15.08 14.96 15.36 991,000 14,897,330 15.033 14.29 14.29 14.39 14.27 14.65 1,038,874 14.340 -2.16%
2026-01-29 0 15.31 15.30 15.31 14.95 15.35 1,307,000 19,846,827 15.185 14.60 14.59 14.60 14.26 14.64 1,370,140 14.485 2.00%
2026-01-28 0 15.01 15.01 15.03 14.77 15.05 1,058,000 15,831,531 14.964 14.32 14.32 14.34 14.09 14.36 1,109,111 14.274 1.28%
2026-01-27 0 14.82 14.78 14.82 14.70 14.90 765,000 11,301,100 14.773 14.14 14.10 14.14 14.02 14.21 801,957 14.092 0.34%
2026-01-26 0 14.77 14.77 14.80 14.72 14.95 649,000 9,616,875 14.818 14.09 14.09 14.12 14.04 14.26 680,353 14.135 -0.07%
2026-01-23 0 14.78 14.77 14.78 14.67 15.02 1,455,000 21,511,585 14.785 14.10 14.09 14.10 13.99 14.33 1,525,290 14.103 -0.54%
2026-01-22 0 14.86 14.86 14.90 14.75 14.98 702,814 10,435,163 14.848 14.18 14.18 14.21 14.07 14.29 736,766 14.163 -0.47%
2026-01-21 0 14.93 14.91 14.93 14.68 14.93 854,000 12,646,200 14.808 14.24 14.22 14.24 14.00 14.24 895,256 14.126 1.70%
2026-01-20 0 14.68 14.65 14.68 14.55 14.70 945,952 13,847,176 14.638 14.00 13.97 14.00 13.88 14.02 991,650 13.964 0.41%
2026-01-19 0 14.62 14.62 14.63 14.52 14.75 460,000 6,725,970 14.622 13.95 13.95 13.96 13.85 14.07 482,222 13.948 -0.27%
2026-01-16 0 14.66 14.59 14.68 14.54 14.81 706,250 10,342,040 14.644 13.98 13.92 14.00 13.87 14.13 740,368 13.969 -0.34%
2026-01-15 0 14.71 14.66 14.72 14.59 14.73 363,725 5,341,315 14.685 14.03 13.98 14.04 13.92 14.05 381,296 14.008 0.41%
2026-01-14 0 14.65 14.59 14.66 14.52 14.74 1,011,000 14,775,190 14.614 13.97 13.92 13.98 13.85 14.06 1,059,841 13.941 0.48%
2026-01-13 0 14.58 14.56 14.58 14.46 14.75 991,447 14,535,370 14.661 13.91 13.89 13.91 13.79 14.07 1,039,343 13.985 0.00%
2026-01-12 0 14.58 14.58 14.59 14.44 14.73 721,746 10,501,254 14.550 13.91 13.91 13.92 13.77 14.05 756,613 13.879 -1.02%
2026-01-09 0 14.73 14.63 14.73 14.51 14.73 441,000 6,450,420 14.627 14.05 13.96 14.05 13.84 14.05 462,304 13.953 1.24%
2026-01-08 0 14.55 14.55 14.57 14.46 14.86 1,149,220 16,711,107 14.541 13.88 13.88 13.90 13.79 14.18 1,204,738 13.871 -2.02%
2026-01-07 0 14.85 14.78 14.85 14.60 14.97 1,315,000 19,419,675 14.768 14.17 14.10 14.17 13.93 14.28 1,378,527 14.087 0.75%
2026-01-06 0 14.74 14.68 14.74 14.51 14.81 1,175,118 17,199,965 14.637 14.06 14.00 14.06 13.84 14.13 1,231,887 13.962 0.48%
2026-01-05 0 14.67 14.67 14.70 14.42 14.79 1,494,920 21,978,614 14.702 13.99 13.99 14.02 13.76 14.11 1,567,138 14.025 1.73%
2026-01-02 0 14.42 14.42 14.43 14.34 14.49 1,048,600 15,134,600 14.433 13.76 13.76 13.77 13.68 13.82 1,099,257 13.768 0.21%
2025-12-31 0 14.39 14.32 14.39 14.26 14.52 570,400 8,173,472 14.329 13.73 13.66 13.73 13.60 13.85 597,956 13.669 -0.83%
2025-12-30 0 14.51 14.51 14.55 14.41 14.60 579,000 8,418,740 14.540 13.84 13.84 13.88 13.75 13.93 606,971 13.870 0.35%
2025-12-29 0 14.46 14.45 14.50 14.34 14.61 1,296,176 18,772,228 14.483 13.79 13.78 13.83 13.68 13.94 1,358,793 13.815 -1.16%
2025-12-24 0 14.63 14.63 14.64 14.58 15.07 252,527 3,696,343 14.637 13.96 13.96 13.97 13.91 14.38 264,726 13.963 0.00%
2025-12-23 0 14.63 14.62 14.65 14.61 14.78 579,000 8,509,840 14.697 13.96 13.95 13.97 13.94 14.10 606,971 14.020 -0.88%
2025-12-22 0 14.76 14.75 14.77 14.68 15.04 742,000 10,947,180 14.754 14.08 14.07 14.09 14.00 14.35 777,845 14.074 -0.87%
2025-12-19 0 14.89 14.89 14.97 14.89 15.12 619,847 9,274,522 14.963 14.20 14.20 14.28 14.20 14.42 649,791 14.273 -0.13%
2025-12-18 0 14.91 14.91 14.99 14.83 15.07 897,173 13,430,735 14.970 14.22 14.22 14.30 14.15 14.38 940,515 14.280 -0.20%
2025-12-17 0 14.94 14.92 14.94 14.72 15.07 924,137 13,800,413 14.933 14.25 14.23 14.25 14.04 14.38 968,781 14.245 0.88%
2025-12-16 0 14.81 14.80 14.86 14.68 15.34 1,599,825 23,815,639 14.886 14.13 14.12 14.18 14.00 14.63 1,677,111 14.200 -3.39%
2025-12-15 0 15.33 15.25 15.33 14.80 15.48 1,771,018 26,996,788 15.244 14.62 14.55 14.62 14.12 14.77 1,856,574 14.541 2.82%
2025-12-12 0 14.91 14.88 14.91 14.68 14.94 936,594 13,924,753 14.867 14.22 14.19 14.22 14.00 14.25 981,840 14.182 1.08%
2025-12-11 0 14.75 14.72 14.75 14.67 14.96 756,249 11,184,486 14.789 14.07 14.04 14.07 13.99 14.27 792,783 14.108 0.07%
2025-12-10 0 14.74 14.71 14.74 14.63 14.75 461,216 6,777,396 14.695 14.06 14.03 14.06 13.96 14.07 483,497 14.017 0.00%
2025-12-09 0 14.74 14.74 14.76 14.66 15.14 1,392,901 20,632,130 14.812 14.06 14.06 14.08 13.98 14.44 1,460,191 14.130 -2.64%
2025-12-08 0 15.14 15.14 15.18 15.10 15.39 847,120 12,867,066 15.189 14.44 14.44 14.48 14.40 14.68 888,044 14.489 -1.24%
2025-12-05 0 15.33 15.33 15.34 15.29 15.49 522,529 8,022,001 15.352 14.62 14.62 14.63 14.59 14.78 547,772 14.645 -1.03%
2025-12-04 0 15.49 15.48 15.49 15.45 15.69 663,100 10,303,510 15.538 14.78 14.77 14.78 14.74 14.97 695,134 14.822 -1.78%
2025-12-03 0 15.77 15.70 15.77 15.66 16.09 1,606,100 25,461,812 15.853 15.04 14.98 15.04 14.94 15.35 1,683,689 15.123 -1.81%
2025-12-02 0 16.06 16.03 16.06 15.53 16.07 1,922,200 30,692,073 15.967 15.32 15.29 15.32 14.81 15.33 2,015,060 15.231 2.23%
2025-12-01 0 15.71 15.62 15.72 15.26 15.73 1,719,000 26,720,550 15.544 14.99 14.90 15.00 14.56 15.01 1,802,043 14.828 2.81%
2025-11-28 0 15.28 15.27 15.28 15.10 15.70 826,000 12,607,780 15.264 14.58 14.57 14.58 14.40 14.98 865,903 14.560 -2.55%
2025-11-27 0 15.68 15.61 15.68 15.36 15.70 1,231,000 19,227,270 15.619 14.96 14.89 14.96 14.65 14.98 1,290,469 14.899 2.42%
2025-11-26 0 15.31 15.31 15.35 15.29 15.62 445,000 6,831,325 15.351 14.60 14.60 14.64 14.59 14.90 466,498 14.644 -0.58%
2025-11-25 0 15.40 15.37 15.40 15.31 15.59 825,075 12,680,083 15.368 14.69 14.66 14.69 14.60 14.87 864,934 14.660 -0.45%
2025-11-24 0 15.47 15.42 15.47 15.31 15.57 1,243,100 19,255,503 15.490 14.76 14.71 14.76 14.60 14.85 1,303,153 14.776 0.19%
2025-11-21 0 15.44 15.44 15.46 15.24 15.70 1,771,828 27,484,640 15.512 14.73 14.73 14.75 14.54 14.98 1,857,424 14.797 -1.78%
2025-11-20 0 15.72 15.69 15.72 15.62 15.85 959,572 15,083,886 15.719 15.00 14.97 15.00 14.90 15.12 1,005,928 14.995 -0.44%
2025-11-19 0 15.79 15.75 15.79 15.56 15.86 2,532,440 39,966,630 15.782 15.06 15.02 15.06 14.84 15.13 2,654,780 15.055 1.54%
2025-11-18 0 15.55 15.50 15.55 15.09 15.62 5,609,455 86,734,400 15.462 14.83 14.79 14.83 14.39 14.90 5,880,443 14.750 3.53%
2025-11-17 0 15.02 15.00 15.02 14.76 15.10 1,227,766 18,420,867 15.004 14.33 14.31 14.33 14.08 14.40 1,287,078 14.312 1.08%
2025-11-14 0 14.86 14.86 14.87 14.86 15.08 933,000 13,992,800 14.998 14.18 14.18 14.18 14.18 14.39 978,072 14.307 -1.13%
2025-11-13 0 15.03 15.02 15.03 14.63 15.12 2,186,415 32,675,227 14.945 14.34 14.33 14.34 13.96 14.42 2,292,039 14.256 2.11%
2025-11-12 0 14.72 14.71 14.72 14.41 14.73 1,383,305 20,181,541 14.589 14.04 14.03 14.04 13.75 14.05 1,450,131 13.917 2.15%
2025-11-11 0 14.41 14.39 14.41 14.25 14.41 1,105,655 15,855,156 14.340 13.75 13.73 13.75 13.59 13.75 1,159,068 13.679 0.98%
2025-11-10 0 14.27 14.27 14.28 14.04 14.28 878,526 12,464,286 14.188 13.61 13.61 13.62 13.39 13.62 920,967 13.534 1.71%
2025-11-07 0 14.03 13.99 14.03 13.90 14.03 573,356 8,020,346 13.988 13.38 13.35 13.38 13.26 13.38 601,054 13.344 0.14%
2025-11-06 0 14.01 14.00 14.01 13.77 14.07 1,131,010 15,815,520 13.984 13.36 13.35 13.36 13.14 13.42 1,185,648 13.339 2.26%
2025-11-05 0 13.70 13.66 13.70 13.49 13.74 370,280 5,041,069 13.614 13.07 13.03 13.07 12.87 13.11 388,168 12.987 -0.22%
2025-11-04 0 13.73 13.71 13.73 13.66 13.88 319,261 4,392,969 13.760 13.10 13.08 13.10 13.03 13.24 334,684 13.126 -0.36%
2025-11-03 0 13.78 13.73 13.78 13.56 13.84 503,309 6,899,477 13.708 13.14 13.10 13.14 12.94 13.20 527,623 13.077 1.03%
2025-10-31 0 13.64 13.64 13.68 13.63 13.92 718,000 9,850,060 13.719 13.01 13.01 13.05 13.00 13.28 752,686 13.087 -2.01%
2025-10-30 0 13.92 13.92 13.93 13.80 13.95 785,699 10,907,358 13.882 13.28 13.28 13.29 13.16 13.31 823,655 13.243 0.65%
2025-10-28 0 13.83 13.79 13.83 13.76 13.93 329,951 4,556,985 13.811 13.19 13.15 13.19 13.13 13.29 345,891 13.175 -0.72%
2025-10-27 0 13.93 13.92 13.93 13.78 13.99 546,870 7,592,041 13.883 13.29 13.28 13.29 13.14 13.35 573,289 13.243 0.80%
2025-10-24 0 13.82 13.79 13.82 13.69 13.88 610,010 8,393,732 13.760 13.18 13.15 13.18 13.06 13.24 639,479 13.126 -0.29%
2025-10-23 0 13.86 13.84 13.86 13.65 14.00 2,134,066 29,511,060 13.829 13.22 13.20 13.22 13.02 13.35 2,237,161 13.191 1.76%
2025-10-22 0 13.62 13.61 13.62 13.61 13.77 830,741 11,363,698 13.679 12.99 12.98 12.99 12.98 13.14 870,873 13.049 -0.66%
2025-10-21 0 13.71 13.71 13.75 13.67 13.82 479,010 6,587,207 13.752 13.08 13.08 13.12 13.04 13.18 502,151 13.118 0.07%
2025-10-20 0 13.70 13.65 13.70 13.51 13.73 626,001 8,527,393 13.622 13.07 13.02 13.07 12.89 13.10 656,243 12.994 2.01%
2025-10-17 0 13.43 13.42 13.43 13.41 13.68 599,160 8,085,122 13.494 12.81 12.80 12.81 12.79 13.05 628,105 12.872 -1.83%
2025-10-16 0 13.68 13.66 13.68 13.49 13.73 1,152,160 15,708,934 13.634 13.05 13.03 13.05 12.87 13.10 1,207,820 13.006 1.11%
2025-10-15 0 13.53 13.51 13.53 13.41 13.60 662,577 8,946,732 13.503 12.91 12.89 12.91 12.79 12.97 694,586 12.881 0.97%
2025-10-14 0 13.40 13.39 13.40 13.34 13.57 727,705 9,788,348 13.451 12.78 12.77 12.78 12.73 12.94 762,860 12.831 -1.03%
2025-10-13 0 13.54 13.49 13.54 13.18 13.54 828,895 11,068,277 13.353 12.92 12.87 12.92 12.57 12.92 868,938 12.738 0.00%
2025-10-10 0 13.54 13.53 13.54 13.48 13.64 375,809 5,101,036 13.573 12.92 12.91 12.92 12.86 13.01 393,964 12.948 -0.44%
2025-10-09 0 13.60 13.60 13.61 13.48 13.70 415,136 5,657,660 13.628 12.97 12.97 12.98 12.86 13.07 435,191 13.000 1.27%
2025-10-08 0 13.43 13.43 13.52 13.28 13.52 684,000 9,156,290 13.386 12.81 12.81 12.90 12.67 12.90 717,043 12.770 -0.59%
2025-10-06 0 13.51 13.51 13.54 13.46 13.59 312,005 4,211,097 13.497 12.89 12.89 12.92 12.84 12.96 327,078 12.875 -0.95%
2025-10-03 0 13.64 13.59 13.64 13.54 13.69 307,000 4,175,545 13.601 13.01 12.96 13.01 12.92 13.06 321,831 12.974 -0.44%
2025-10-02 0 13.70 13.65 13.70 13.56 13.73 557,280 7,594,208 13.627 13.07 13.02 13.07 12.94 13.10 584,202 12.999 0.15%
2025-09-30 0 13.68 13.67 13.68 13.60 13.81 529,200 7,238,174 13.678 13.05 13.04 13.05 12.97 13.17 554,765 13.047 -0.15%
2025-09-29 0 13.70 13.70 13.71 13.43 13.78 537,005 7,322,787 13.636 13.07 13.07 13.08 12.81 13.14 562,947 13.008 1.03%
2025-09-26 0 13.56 13.55 13.56 13.43 13.68 550,200 7,457,832 13.555 12.94 12.93 12.94 12.81 13.05 576,780 12.930 0.15%
2025-09-25 0 13.54 13.53 13.54 13.52 13.89 1,027,100 13,969,379 13.601 12.92 12.91 12.92 12.90 13.25 1,076,718 12.974 -1.96%
2025-09-24 0 13.81 13.81 13.84 13.75 14.20 616,000 8,528,190 13.844 13.17 13.17 13.20 13.12 13.55 645,758 13.206 -0.58%
2025-09-23 0 14.31 14.31 14.32 14.28 14.47 982,005 14,096,741 14.355 13.25 13.25 13.26 13.22 13.40 1,060,573 13.292 -0.49%
2025-09-22 0 14.38 14.35 14.38 14.30 14.68 1,538,005 22,214,612 14.444 13.31 13.29 13.31 13.24 13.59 1,661,057 13.374 -2.44%
2025-09-19 0 14.74 14.71 14.74 14.64 14.82 764,586 11,280,376 14.754 13.65 13.62 13.65 13.56 13.72 825,759 13.661 0.27%
2025-09-18 0 14.70 14.70 14.78 14.56 14.88 1,005,493 14,844,798 14.764 13.61 13.61 13.69 13.48 13.78 1,085,940 13.670 -0.14%
2025-09-17 0 14.72 14.72 14.75 14.60 14.88 571,000 8,382,800 14.681 13.63 13.63 13.66 13.52 13.78 616,684 13.593 -0.34%
2025-09-16 0 14.77 14.73 14.77 14.60 14.84 429,000 6,308,200 14.704 13.68 13.64 13.68 13.52 13.74 463,323 13.615 0.54%
2025-09-15 0 14.69 14.68 14.76 14.64 14.89 520,005 7,648,863 14.709 13.60 13.59 13.67 13.56 13.79 561,609 13.620 -1.01%
2025-09-12 0 14.84 14.83 14.84 14.67 14.88 493,310 7,294,377 14.787 13.74 13.73 13.74 13.58 13.78 532,779 13.691 0.95%
2025-09-11 0 14.70 14.69 14.70 14.35 14.80 680,802 9,965,491 14.638 13.61 13.60 13.61 13.29 13.70 735,271 13.553 1.59%
2025-09-10 0 14.47 14.45 14.50 14.36 14.50 597,078 8,619,568 14.436 13.40 13.38 13.43 13.30 13.43 644,849 13.367 0.42%
2025-09-09 0 14.41 14.41 14.45 14.35 14.53 572,117 8,245,608 14.412 13.34 13.34 13.38 13.29 13.45 617,891 13.345 -0.21%
2025-09-08 0 14.44 14.40 14.44 14.25 14.48 546,205 7,860,892 14.392 13.37 13.33 13.37 13.19 13.41 589,906 13.326 1.33%
2025-09-05 0 14.25 14.25 14.27 14.00 14.29 579,424 8,214,954 14.178 13.19 13.19 13.21 12.96 13.23 625,782 13.127 1.57%
2025-09-04 0 14.03 13.98 14.03 13.90 14.19 951,045 13,315,467 14.001 12.99 12.94 12.99 12.87 13.14 1,027,136 12.964 -0.71%
2025-09-03 0 14.13 14.13 14.15 14.02 14.22 519,062 7,338,705 14.138 13.08 13.08 13.10 12.98 13.17 560,591 13.091 0.14%
2025-09-02 0 14.11 14.10 14.11 14.11 14.27 871,223 12,353,760 14.180 13.06 13.06 13.06 13.06 13.21 940,927 13.129 -1.33%
2025-09-01 0 14.30 14.29 14.30 14.20 14.66 914,105 13,086,876 14.317 13.24 13.23 13.24 13.15 13.57 987,240 13.256 -1.04%
2025-08-29 0 14.45 14.45 14.53 14.30 14.77 2,396,978 34,570,084 14.422 13.38 13.38 13.45 13.24 13.68 2,588,754 13.354 -1.30%
2025-08-28 0 14.64 14.64 14.75 14.54 14.79 503,000 7,374,820 14.662 13.56 13.56 13.66 13.46 13.69 543,244 13.576 -0.61%
2025-08-27 0 14.73 14.72 14.75 14.65 15.09 758,300 11,257,262 14.845 13.64 13.63 13.66 13.56 13.97 818,970 13.746 -1.73%
2025-08-26 0 14.99 14.98 14.99 14.94 15.17 800,500 12,056,130 15.061 13.88 13.87 13.88 13.83 14.05 864,546 13.945 -0.33%
2025-08-25 0 15.04 15.00 15.04 14.85 15.10 877,991 13,180,037 15.012 13.93 13.89 13.93 13.75 13.98 948,237 13.900 1.62%
2025-08-22 0 14.80 14.80 14.82 14.64 14.82 448,270 6,600,673 14.725 13.70 13.70 13.72 13.56 13.72 484,135 13.634 0.14%
2025-08-21 0 14.78 14.77 14.78 14.73 14.86 494,168 7,303,194 14.779 13.69 13.68 13.69 13.64 13.76 533,705 13.684 -0.27%
2025-08-20 0 14.82 14.80 14.82 14.69 14.82 551,000 8,126,125 14.748 13.72 13.70 13.72 13.60 13.72 595,084 13.655 -0.67%
2025-08-19 0 14.92 14.86 14.93 14.74 14.93 753,000 11,170,730 14.835 13.81 13.76 13.82 13.65 13.82 813,246 13.736 0.61%
2025-08-18 0 14.83 14.81 14.83 14.75 14.98 700,000 10,414,390 14.878 13.73 13.71 13.73 13.66 13.87 756,005 13.776 -0.13%
2025-08-15 0 14.85 14.85 14.90 14.80 15.02 541,300 8,040,587 14.854 13.75 13.75 13.80 13.70 13.91 584,608 13.754 -0.80%
2025-08-14 0 14.97 14.97 14.98 14.90 15.23 953,000 14,358,305 15.066 13.86 13.86 13.87 13.80 14.10 1,029,247 13.950 -0.86%
2025-08-13 0 15.10 15.06 15.10 15.00 15.32 719,252 10,871,942 15.116 13.98 13.94 13.98 13.89 14.19 776,798 13.996 0.67%
2025-08-12 0 15.00 14.95 15.00 14.90 15.04 358,993 5,373,074 14.967 13.89 13.84 13.89 13.80 13.93 387,715 13.858 0.20%
2025-08-11 0 14.97 14.92 14.97 14.82 15.04 613,026 9,162,638 14.947 13.86 13.81 13.86 13.72 13.93 662,073 13.839 0.67%
2025-08-08 0 14.87 14.87 14.91 14.77 15.00 1,197,220 17,874,457 14.930 13.77 13.77 13.81 13.68 13.89 1,293,007 13.824 0.34%
2025-08-07 0 14.82 14.82 14.86 14.63 14.89 894,429 13,243,420 14.807 13.72 13.72 13.76 13.55 13.79 965,990 13.710 1.51%
2025-08-06 0 14.60 14.60 14.63 14.49 14.72 328,261 4,788,530 14.588 13.52 13.52 13.55 13.42 13.63 354,524 13.507 -0.48%
2025-08-05 0 14.67 14.64 14.68 14.43 14.67 535,000 7,806,380 14.591 13.58 13.56 13.59 13.36 13.58 577,804 13.510 2.02%
2025-08-04 0 14.38 14.38 14.44 14.20 14.52 1,345,500 19,370,325 14.396 13.31 13.31 13.37 13.15 13.44 1,453,150 13.330 0.42%
2025-08-01 0 14.32 14.32 14.34 14.28 14.70 1,514,220 21,789,805 14.390 13.26 13.26 13.28 13.22 13.61 1,635,369 13.324 -2.32%
2025-07-31 0 14.66 14.62 14.66 14.58 14.96 1,171,149 17,263,297 14.740 13.57 13.54 13.57 13.50 13.85 1,264,850 13.648 -2.01%
2025-07-30 0 14.96 14.94 15.02 14.76 15.28 2,238,100 33,769,181 15.088 13.85 13.83 13.91 13.67 14.15 2,417,165 13.971 0.27%
2025-07-29 0 14.92 14.88 14.92 14.54 14.96 1,164,408 17,253,967 14.818 13.81 13.78 13.81 13.46 13.85 1,257,569 13.720 1.08%
2025-07-28 0 14.76 14.76 14.78 14.62 14.86 329,000 4,850,600 14.743 13.67 13.67 13.69 13.54 13.76 355,322 13.651 0.14%
2025-07-25 0 14.74 14.74 14.76 14.70 15.00 1,566,250 23,163,505 14.789 13.65 13.65 13.67 13.61 13.89 1,691,562 13.694 -1.86%
2025-07-24 0 15.02 15.00 15.02 14.74 15.10 1,585,747 23,745,827 14.975 13.91 13.89 13.91 13.65 13.98 1,712,619 13.865 2.18%
2025-07-23 0 14.70 14.70 14.74 14.66 14.84 904,738 13,338,094 14.742 13.61 13.61 13.65 13.57 13.74 977,124 13.650 -0.14%
2025-07-22 0 14.72 14.72 14.74 14.48 14.92 2,122,158 31,329,325 14.763 13.63 13.63 13.65 13.41 13.81 2,291,947 13.669 1.52%
2025-07-21 0 14.50 14.48 14.50 14.20 14.58 1,262,433 18,192,263 14.410 13.43 13.41 13.43 13.15 13.50 1,363,437 13.343 2.40%
2025-07-18 0 14.16 14.14 14.16 14.00 14.18 1,552,000 21,828,540 14.065 13.11 13.09 13.11 12.96 13.13 1,676,172 13.023 0.85%
2025-07-17 0 14.04 14.02 14.04 13.98 14.20 465,173 6,529,806 14.037 13.00 12.98 13.00 12.94 13.15 502,390 12.997 -0.71%
2025-07-16 0 14.14 14.10 14.14 14.08 14.20 700,798 9,910,596 14.142 13.09 13.06 13.09 13.04 13.15 756,867 13.094 0.00%
2025-07-15 0 14.14 14.12 14.14 14.04 14.30 1,225,000 17,352,740 14.166 13.09 13.07 13.09 13.00 13.24 1,323,009 13.116 -1.12%
2025-07-14 0 14.30 14.28 14.30 14.18 14.38 654,600 9,368,524 14.312 13.24 13.22 13.24 13.13 13.31 706,973 13.252 0.85%
2025-07-11 0 14.18 14.16 14.18 13.84 14.40 1,788,751 25,414,712 14.208 13.13 13.11 13.13 12.81 13.33 1,931,865 13.156 2.01%
2025-07-10 0 13.90 13.86 13.90 13.78 14.00 2,015,642 27,922,158 13.853 12.87 12.83 12.87 12.76 12.96 2,176,909 12.827 0.29%
2025-07-09 0 13.86 13.86 13.90 13.74 13.90 690,000 9,539,300 13.825 12.83 12.83 12.87 12.72 12.87 745,205 12.801 -0.14%
2025-07-08 0 13.88 13.86 13.88 13.74 14.04 1,080,429 14,986,311 13.871 12.85 12.83 12.85 12.72 13.00 1,166,871 12.843 0.58%
2025-07-07 0 13.80 13.80 13.86 13.78 14.04 673,798 9,346,820 13.872 12.78 12.78 12.83 12.76 13.00 727,707 12.844 -1.29%
2025-07-04 0 13.98 13.98 14.00 13.90 14.10 887,100 12,422,748 14.004 12.94 12.94 12.96 12.87 13.06 958,075 12.966 0.00%
2025-07-03 0 13.98 13.98 14.00 13.88 14.12 901,448 12,621,691 14.002 12.94 12.94 12.96 12.85 13.07 973,571 12.964 -0.43%
2025-07-02 0 14.04 14.00 14.04 13.54 14.08 1,901,759 26,566,927 13.970 13.00 12.96 13.00 12.54 13.04 2,053,914 12.935 3.54%
2025-06-30 0 13.56 13.56 13.62 13.56 13.80 932,000 12,710,080 13.637 12.56 12.56 12.61 12.56 12.78 1,006,567 12.627 -1.74%
2025-06-27 0 13.80 13.78 13.82 13.62 13.98 1,059,000 14,608,590 13.795 12.78 12.76 12.80 12.61 12.94 1,143,728 12.773 -0.58%
2025-06-26 0 13.88 13.88 13.90 13.68 14.08 1,884,143 26,163,352 13.886 12.85 12.85 12.87 12.67 13.04 2,034,889 12.857 0.73%
2025-06-25 0 13.78 13.74 13.78 13.54 13.78 1,105,305 15,126,144 13.685 12.76 12.72 12.76 12.54 12.76 1,193,738 12.671 1.62%
2025-06-24 0 13.56 13.56 13.58 13.48 13.74 1,202,000 16,322,760 13.580 12.56 12.56 12.57 12.48 12.72 1,298,169 12.574 -1.02%
2025-06-23 0 13.70 13.64 13.70 13.20 13.70 1,719,279 23,233,082 13.513 12.69 12.63 12.69 12.22 12.69 1,856,834 12.512 2.24%
2025-06-20 0 13.40 13.36 13.40 13.14 13.44 3,310,364 44,196,810 13.351 12.41 12.37 12.41 12.17 12.44 3,575,218 12.362 1.98%
2025-06-19 0 13.14 13.12 13.14 13.12 13.78 2,747,444 36,578,489 13.314 12.17 12.15 12.17 12.15 12.76 2,967,260 12.327 -5.33%
2025-06-18 0 13.88 13.88 13.90 12.90 13.98 9,511,909 129,809,588 13.647 12.85 12.85 12.87 11.94 12.94 10,272,933 12.636 7.10%
2025-06-17 0 12.96 12.94 12.96 12.72 13.12 2,558,187 33,103,350 12.940 12.00 11.98 12.00 11.78 12.15 2,762,861 11.982 1.41%
2025-06-16 0 12.78 12.76 12.78 12.42 12.78 1,312,072 16,624,767 12.671 11.83 11.81 11.83 11.50 11.83 1,417,048 11.732 1.75%
2025-06-13 0 12.56 12.52 12.56 12.30 12.60 1,150,100 14,429,786 12.547 11.63 11.59 11.63 11.39 11.67 1,242,117 11.617 0.80%
2025-06-12 0 12.46 12.46 12.48 12.34 12.50 927,260 11,539,063 12.444 11.54 11.54 11.56 11.43 11.57 1,001,448 11.522 0.00%
2025-06-11 0 12.46 12.42 12.46 12.26 12.48 846,483 10,508,841 12.415 11.54 11.50 11.54 11.35 11.56 914,208 11.495 0.81%
2025-06-10 0 12.36 12.34 12.42 12.20 12.44 1,304,000 16,114,300 12.358 11.44 11.43 11.50 11.30 11.52 1,408,330 11.442 1.31%
2025-06-09 0 12.20 12.20 12.28 12.20 12.44 696,000 8,542,300 12.273 11.30 11.30 11.37 11.30 11.52 751,685 11.364 -0.81%
2025-06-06 0 12.30 12.28 12.30 12.10 12.30 951,201 11,605,192 12.201 11.39 11.37 11.39 11.20 11.39 1,027,304 11.297 1.49%
2025-06-05 0 12.12 12.10 12.14 12.06 12.20 942,000 11,423,215 12.127 11.22 11.20 11.24 11.17 11.30 1,017,367 11.228 0.66%
2025-06-04 0 12.04 12.04 12.06 12.02 12.12 1,169,346 14,112,534 12.069 11.15 11.15 11.17 11.13 11.22 1,262,902 11.175 -0.00%
2025-06-03 0 12.56 12.56 12.58 12.50 12.60 1,236,020 15,536,743 12.570 11.15 11.15 11.17 11.09 11.18 1,392,565 11.157 0.48%
2025-06-02 0 12.50 12.48 12.50 12.22 12.52 961,660 11,857,714 12.330 11.09 11.08 11.09 10.85 11.11 1,083,457 10.944 0.00%
2025-05-30 0 12.50 12.50 12.52 12.50 12.58 1,255,994 15,728,268 12.523 11.09 11.09 11.11 11.09 11.17 1,415,069 11.115 -0.48%
2025-05-29 0 12.56 12.54 12.56 12.46 12.58 470,829 5,901,043 12.533 11.15 11.13 11.15 11.06 11.17 530,461 11.124 0.32%
2025-05-28 0 12.52 12.48 12.52 12.40 12.52 459,004 5,729,884 12.483 11.11 11.08 11.11 11.01 11.11 517,138 11.080 0.81%
2025-05-27 0 12.42 12.40 12.44 12.36 12.52 434,000 5,387,230 12.413 11.02 11.01 11.04 10.97 11.11 488,967 11.018 0.16%
2025-05-26 0 12.40 12.40 12.42 12.32 12.64 1,222,100 15,298,452 12.518 11.01 11.01 11.02 10.94 11.22 1,376,882 11.111 0.32%
2025-05-23 0 12.36 12.36 12.38 12.32 12.44 524,371 6,487,713 12.372 10.97 10.97 10.99 10.94 11.04 590,784 10.982 -0.32%
2025-05-22 0 12.40 12.36 12.40 12.36 12.50 652,000 8,084,260 12.399 11.01 10.97 11.01 10.97 11.09 734,577 11.005 -0.16%
2025-05-21 0 12.42 12.42 12.46 12.38 12.50 667,319 8,303,500 12.443 11.02 11.02 11.06 10.99 11.09 751,837 11.044 0.00%
2025-05-20 0 12.42 12.42 12.44 12.30 12.44 644,146 7,979,830 12.388 11.02 11.02 11.04 10.92 11.04 725,729 10.996 0.65%
2025-05-19 0 12.34 12.32 12.34 12.22 12.36 568,691 7,000,459 12.310 10.95 10.94 10.95 10.85 10.97 640,717 10.926 0.98%
2025-05-16 0 12.22 12.18 12.22 12.14 12.30 564,000 6,868,620 12.178 10.85 10.81 10.85 10.78 10.92 635,432 10.809 -0.16%
2025-05-15 0 12.24 12.24 12.28 12.24 12.38 554,000 6,824,008 12.318 10.86 10.86 10.90 10.86 10.99 624,165 10.933 -0.97%
2025-05-14 0 12.36 12.34 12.36 12.26 12.36 605,362 7,459,300 12.322 10.97 10.95 10.97 10.88 10.97 682,033 10.937 0.00%
2025-05-13 0 12.36 12.26 12.36 12.14 12.36 1,896,384 23,365,129 12.321 10.97 10.88 10.97 10.78 10.97 2,136,565 10.936 1.15%
2025-05-12 0 12.22 12.18 12.22 12.12 12.24 885,679 10,787,103 12.179 10.85 10.81 10.85 10.76 10.86 997,852 10.810 0.33%
2025-05-09 0 12.18 12.12 12.18 12.00 12.20 1,277,768 15,499,875 12.130 10.81 10.76 10.81 10.65 10.83 1,439,600 10.767 0.66%
2025-05-08 0 12.10 12.06 12.10 11.98 12.10 768,627 9,279,588 12.073 10.74 10.70 10.74 10.63 10.74 865,975 10.716 0.50%
2025-05-07 0 12.04 12.02 12.04 11.98 12.14 807,204 9,741,861 12.069 10.69 10.67 10.69 10.63 10.78 909,438 10.712 0.33%
2025-05-06 0 12.00 11.98 12.00 11.76 12.04 1,197,000 14,333,897 11.975 10.65 10.63 10.65 10.44 10.69 1,348,603 10.629 1.52%
2025-05-02 0 11.82 11.82 11.86 11.80 11.86 540,000 6,390,020 11.833 10.49 10.49 10.53 10.47 10.53 608,392 10.503 -0.17%
2025-04-30 0 11.84 11.80 11.84 11.66 11.84 1,082,104 12,706,492 11.742 10.51 10.47 10.51 10.35 10.51 1,219,155 10.422 0.51%
2025-04-29 0 11.78 11.72 11.78 11.70 11.80 440,000 5,165,890 11.741 10.46 10.40 10.46 10.38 10.47 495,727 10.421 0.68%
2025-04-28 0 11.70 11.68 11.70 11.54 11.76 514,000 5,983,205 11.640 10.38 10.37 10.38 10.24 10.44 579,099 10.332 0.17%
2025-04-25 0 11.68 11.60 11.68 11.60 11.78 963,400 11,281,911 11.711 10.37 10.30 10.37 10.30 10.46 1,085,417 10.394 0.86%
2025-04-24 0 11.58 11.58 11.60 11.54 11.68 959,383 11,151,095 11.623 10.28 10.28 10.30 10.24 10.37 1,080,891 10.317 -0.52%
2025-04-23 0 11.64 11.56 11.64 11.50 11.64 1,499,804 17,359,338 11.574 10.33 10.26 10.33 10.21 10.33 1,689,758 10.273 1.39%
2025-04-22 0 11.48 11.44 11.48 11.30 11.50 805,000 9,191,690 11.418 10.19 10.15 10.19 10.03 10.21 906,955 10.135 1.41%
2025-04-17 0 11.32 11.32 11.34 11.20 11.32 1,080,250 12,191,220 11.286 10.05 10.05 10.07 9.941 10.05 1,217,066 10.017 1.07%
2025-04-16 0 11.20 11.18 11.20 11.06 11.24 744,158 8,297,110 11.150 9.941 9.923 9.941 9.817 9.976 838,407 9.8963 0.00%
2025-04-15 0 11.20 11.20 11.24 11.14 11.30 723,992 8,122,230 11.219 9.941 9.941 9.976 9.888 10.03 815,687 9.9575 -0.53%
2025-04-14 0 11.26 11.22 11.26 11.14 11.30 813,000 9,137,580 11.239 9.994 9.959 9.994 9.888 10.03 915,968 9.9759 1.08%
2025-04-11 0 11.14 11.14 11.16 10.98 11.20 937,851 10,425,166 11.116 9.888 9.888 9.905 9.746 9.941 1,056,632 9.8664 0.36%
2025-04-10 0 11.10 11.10 11.14 11.06 11.28 1,345,007 14,995,138 11.149 9.852 9.852 9.888 9.817 10.01 1,515,355 9.8955 0.54%
2025-04-09 0 11.04 11.02 11.04 10.70 11.04 1,791,977 19,502,004 10.883 9.799 9.781 9.799 9.497 9.799 2,018,935 9.6595 -0.18%
2025-04-08 0 11.06 11.00 11.06 10.88 11.16 3,021,789 33,284,985 11.015 9.817 9.763 9.817 9.657 9.905 3,404,506 9.7767 1.10%
2025-04-07 0 10.94 10.94 10.98 10.92 11.56 6,872,329 76,831,301 11.180 9.710 9.710 9.746 9.692 10.26 7,742,726 9.9230 -8.53%
2025-04-03 0 11.96 11.96 12.00 11.76 12.00 1,229,120 14,630,599 11.903 10.62 10.62 10.65 10.44 10.65 1,384,791 10.565 0.50%
2025-04-02 0 11.90 11.86 11.90 11.72 11.90 1,481,050 17,490,929 11.810 10.56 10.53 10.56 10.40 10.56 1,668,628 10.482 1.19%
2025-04-01 0 11.76 11.74 11.76 11.70 11.84 731,621 8,619,064 11.781 10.44 10.42 10.44 10.38 10.51 824,283 10.456 0.86%
2025-03-31 0 11.66 11.66 11.68 11.56 11.80 1,755,500 20,432,518 11.639 10.35 10.35 10.37 10.26 10.47 1,977,838 10.331 -1.19%
2025-03-28 0 11.80 11.76 11.80 11.62 11.88 1,668,354 19,647,340 11.776 10.47 10.44 10.47 10.31 10.54 1,879,655 10.453 0.17%
2025-03-27 0 11.78 11.72 11.78 11.62 11.78 1,365,000 15,984,880 11.711 10.46 10.40 10.46 10.31 10.46 1,537,880 10.394 1.03%
2025-03-26 0 11.66 11.66 11.70 11.62 11.74 1,154,000 13,475,300 11.677 10.35 10.35 10.38 10.31 10.42 1,300,157 10.364 -0.34%
2025-03-25 0 11.70 11.62 11.70 11.60 11.76 1,695,297 19,734,068 11.640 10.38 10.31 10.38 10.30 10.44 1,910,010 10.332 -0.17%
2025-03-24 0 11.72 11.72 11.76 11.62 11.88 744,000 8,701,051 11.695 10.40 10.40 10.44 10.31 10.54 838,229 10.380 -0.51%
2025-03-21 0 11.78 11.78 11.80 11.68 11.94 2,006,501 23,646,111 11.785 10.46 10.46 10.47 10.37 10.60 2,260,629 10.460 -1.67%
2025-03-20 0 11.98 11.94 11.98 11.94 12.14 1,041,100 12,539,439 12.044 10.63 10.60 10.63 10.60 10.78 1,172,958 10.690 -0.83%
2025-03-19 0 12.08 12.04 12.08 12.00 12.14 798,519 9,638,899 12.071 10.72 10.69 10.72 10.65 10.78 899,653 10.714 -0.49%
2025-03-18 0 12.14 12.14 12.16 11.98 12.14 1,230,000 14,832,319 12.059 10.78 10.78 10.79 10.63 10.78 1,385,782 10.703 1.34%
2025-03-17 0 11.98 11.96 11.98 11.80 12.02 1,014,254 12,114,719 11.944 10.63 10.62 10.63 10.47 10.67 1,142,712 10.602 1.53%
2025-03-14 0 11.80 11.78 11.80 11.68 11.86 901,000 10,611,660 11.778 10.47 10.46 10.47 10.37 10.53 1,015,114 10.454 0.68%
2025-03-13 0 11.72 11.72 11.76 11.56 11.78 1,140,000 13,300,630 11.667 10.40 10.40 10.44 10.26 10.46 1,284,384 10.356 -0.34%
2025-03-12 0 11.76 11.76 11.78 11.68 11.86 1,176,722 13,820,992 11.745 10.44 10.44 10.46 10.37 10.53 1,325,757 10.425 -0.84%
2025-03-11 0 11.86 11.84 11.86 11.58 11.86 636,960 7,485,851 11.752 10.53 10.51 10.53 10.28 10.53 717,632 10.431 1.19%
2025-03-10 0 11.72 11.70 11.72 11.58 11.80 739,000 8,615,420 11.658 10.40 10.38 10.40 10.28 10.47 832,596 10.348 0.00%
2025-03-07 0 11.72 11.70 11.74 11.62 11.82 955,210 11,225,453 11.752 10.40 10.38 10.42 10.31 10.49 1,076,190 10.431 0.00%
2025-03-06 0 11.72 11.70 11.72 11.56 11.72 1,529,000 17,801,380 11.642 10.40 10.38 10.40 10.26 10.40 1,722,651 10.334 1.38%
2025-03-05 0 11.56 11.54 11.56 11.42 11.62 1,168,000 13,512,320 11.569 10.26 10.24 10.26 10.14 10.31 1,315,930 10.268 1.23%
2025-03-04 0 11.42 11.40 11.42 11.32 11.50 982,000 11,199,180 11.404 10.14 10.12 10.14 10.05 10.21 1,106,373 10.122 -1.21%
2025-03-03 0 11.56 11.48 11.58 11.46 11.64 496,425 5,731,460 11.545 10.26 10.19 10.28 10.17 10.33 559,298 10.248 0.70%
2025-02-28 0 11.48 11.48 11.54 11.48 11.68 1,714,055 19,822,798 11.565 10.19 10.19 10.24 10.19 10.37 1,931,144 10.265 -1.88%
2025-02-27 0 11.70 11.68 11.70 11.58 11.70 772,000 8,985,860 11.640 10.38 10.37 10.38 10.28 10.38 869,776 10.331 0.69%
2025-02-26 0 11.62 11.60 11.62 11.42 11.64 1,413,000 16,311,740 11.544 10.31 10.30 10.31 10.14 10.33 1,591,960 10.246 1.57%
2025-02-25 0 11.44 11.44 11.46 11.38 11.56 885,541 10,136,732 11.447 10.15 10.15 10.17 10.10 10.26 997,697 10.160 -1.04%
2025-02-24 0 11.56 11.52 11.56 11.42 11.56 871,000 10,007,760 11.490 10.26 10.22 10.26 10.14 10.26 981,314 10.198 1.40%
2025-02-21 0 11.40 11.38 11.44 11.32 11.42 750,350 8,537,163 11.378 10.12 10.10 10.15 10.05 10.14 845,384 10.099 0.53%
2025-02-20 0 11.34 11.34 11.42 11.28 11.44 1,505,000 17,060,060 11.336 10.07 10.07 10.14 10.01 10.15 1,695,612 10.061 -0.70%
2025-02-19 0 11.42 11.40 11.42 11.38 11.46 1,036,053 11,816,644 11.405 10.14 10.12 10.14 10.10 10.17 1,167,272 10.123 -0.35%
2025-02-18 0 11.46 11.46 11.48 11.38 11.58 1,367,000 15,650,980 11.449 10.17 10.17 10.19 10.10 10.28 1,540,134 10.162 -0.69%
2025-02-17 0 11.54 11.52 11.54 11.44 11.64 860,399 9,921,504 11.531 10.24 10.22 10.24 10.15 10.33 969,371 10.235 0.35%
2025-02-14 0 11.50 11.50 11.52 11.38 11.56 1,248,000 14,304,060 11.462 10.21 10.21 10.22 10.10 10.26 1,406,062 10.173 0.52%
2025-02-13 0 11.44 11.44 11.46 11.42 11.58 797,014 9,168,187 11.503 10.15 10.15 10.17 10.14 10.28 897,958 10.210 -1.21%
2025-02-12 0 11.58 11.54 11.58 11.38 11.58 954,247 10,961,948 11.488 10.28 10.24 10.28 10.10 10.28 1,075,105 10.196 2.30%
2025-02-11 0 11.32 11.30 11.32 11.30 11.46 788,218 8,953,105 11.359 10.05 10.03 10.05 10.03 10.17 888,048 10.082 -1.22%
2025-02-10 0 11.46 11.46 11.50 11.36 11.50 606,000 6,942,750 11.457 10.17 10.17 10.21 10.08 10.21 682,751 10.169 0.70%
2025-02-07 0 11.38 11.38 11.42 11.34 11.52 868,316 9,936,459 11.443 10.10 10.10 10.14 10.07 10.22 978,290 10.157 -0.35%
2025-02-06 0 11.42 11.42 11.44 11.30 11.48 614,000 7,004,660 11.408 10.14 10.14 10.15 10.03 10.19 691,765 10.126 0.18%
2025-02-05 0 11.40 11.38 11.40 11.32 11.44 569,000 6,469,540 11.370 10.12 10.10 10.12 10.05 10.15 641,065 10.092 0.00%
2025-02-04 0 11.40 11.40 11.42 11.28 11.44 782,427 8,880,810 11.350 10.12 10.12 10.14 10.01 10.15 881,523 10.074 0.35%
2025-02-03 0 11.36 11.34 11.36 11.10 11.36 832,359 9,379,867 11.269 10.08 10.07 10.08 9.852 10.08 937,779 10.002 0.35%
2025-01-28 0 11.32 11.32 11.40 11.32 11.40 323,000 3,669,838 11.362 10.05 10.05 10.12 10.05 10.12 363,909 10.085 -0.88%
2025-01-27 0 11.42 11.42 11.46 11.34 11.52 413,000 4,730,520 11.454 10.14 10.14 10.17 10.07 10.22 465,307 10.166 0.88%
2025-01-24 0 11.32 11.30 11.32 11.20 11.32 510,000 5,753,140 11.281 10.05 10.03 10.05 9.941 10.05 574,593 10.013 0.71%
2025-01-23 0 11.24 11.22 11.24 11.20 11.30 618,000 6,947,740 11.242 9.976 9.959 9.976 9.941 10.03 696,271 9.9785 0.18%
2025-01-22 0 11.22 11.16 11.22 11.14 11.30 1,139,354 12,747,504 11.188 9.959 9.905 9.959 9.888 10.03 1,283,656 9.9306 -0.71%
2025-01-21 0 11.30 11.30 11.36 11.28 11.42 453,100 5,135,652 11.334 10.03 10.03 10.08 10.01 10.14 510,486 10.060 -0.35%
2025-01-20 0 11.34 11.32 11.34 11.20 11.40 1,162,000 13,122,900 11.293 10.07 10.05 10.07 9.941 10.12 1,309,170 10.024 1.25%
2025-01-17 0 11.20 11.20 11.22 11.16 11.30 1,023,449 11,494,193 11.231 9.941 9.941 9.959 9.905 10.03 1,153,071 9.9683 -0.18%
2025-01-16 0 11.22 11.22 11.24 11.18 11.38 1,156,000 13,017,000 11.260 9.959 9.959 9.976 9.923 10.10 1,302,410 9.9945 -0.53%
2025-01-15 0 11.28 11.28 11.30 11.24 11.32 394,500 4,452,080 11.285 10.01 10.01 10.03 9.976 10.05 444,464 10.017 0.00%
2025-01-14 0 11.28 11.28 11.30 11.16 11.36 357,685 4,028,265 11.262 10.01 10.01 10.03 9.905 10.08 402,987 9.9960 0.53%
2025-01-13 0 11.22 11.22 11.24 11.20 11.40 782,696 8,791,035 11.232 9.959 9.959 9.976 9.941 10.12 881,826 9.9691 -1.06%
2025-01-10 0 11.34 11.28 11.34 11.26 11.40 562,903 6,362,780 11.304 10.07 10.01 10.07 9.994 10.12 634,196 10.033 -0.53%
2025-01-09 0 11.40 11.36 11.42 11.36 11.40 250,000 2,843,940 11.376 10.12 10.08 10.14 10.08 10.12 281,663 10.097 0.35%
2025-01-08 0 11.36 11.36 11.40 11.30 11.40 1,018,395 11,564,043 11.355 10.08 10.08 10.12 10.03 10.12 1,147,377 10.079 -0.53%
2025-01-07 0 11.42 11.42 11.46 11.38 11.50 517,000 5,900,500 11.413 10.14 10.14 10.17 10.10 10.21 582,479 10.130 -0.52%
2025-01-06 0 11.48 11.48 11.56 11.46 11.56 459,200 5,285,020 11.509 10.19 10.19 10.26 10.17 10.26 517,359 10.215 -0.52%
2025-01-03 0 11.54 11.54 11.58 11.54 11.68 330,000 3,824,489 11.589 10.24 10.24 10.28 10.24 10.37 371,795 10.287 -0.69%
2025-01-02 0 11.62 11.58 11.62 11.58 11.84 995,000 11,596,520 11.655 10.31 10.28 10.31 10.28 10.51 1,121,019 10.345 -1.86%
2024-12-31 0 11.84 11.84 11.90 11.78 11.90 484,000 5,723,700 11.826 10.51 10.51 10.56 10.46 10.56 545,300 10.496 -0.34%
2024-12-30 0 11.88 11.88 11.90 11.84 11.94 345,000 4,098,596 11.880 10.54 10.54 10.56 10.51 10.60 388,695 10.545 0.00%
2024-12-27 0 11.88 11.86 11.90 11.74 11.90 440,039 5,196,899 11.810 10.54 10.53 10.56 10.42 10.56 495,771 10.482 0.85%
2024-12-24 0 11.78 11.76 11.78 11.68 11.80 335,250 3,939,365 11.751 10.46 10.44 10.46 10.37 10.47 377,710 10.430 0.68%
2024-12-23 0 11.70 11.68 11.70 11.60 11.70 265,633 3,097,813 11.662 10.38 10.37 10.38 10.30 10.38 299,276 10.351 1.39%
2024-12-20 0 11.54 11.54 11.56 11.54 11.78 532,342 6,166,914 11.584 10.24 10.24 10.26 10.24 10.46 599,764 10.282 -0.69%
2024-12-19 0 11.62 11.60 11.62 11.56 11.64 522,000 6,055,940 11.601 10.31 10.30 10.31 10.26 10.33 588,113 10.297 -0.68%
2024-12-18 0 11.70 11.68 11.70 11.64 11.82 214,000 2,508,140 11.720 10.38 10.37 10.38 10.33 10.49 241,104 10.403 0.69%
2024-12-17 0 11.62 11.60 11.62 11.60 11.72 381,000 4,436,360 11.644 10.31 10.30 10.31 10.30 10.40 429,255 10.335 -0.51%
2024-12-16 0 11.68 11.68 11.70 11.64 11.88 477,000 5,599,870 11.740 10.37 10.37 10.38 10.33 10.54 537,413 10.420 -0.51%
2024-12-13 0 11.74 11.68 11.74 11.62 11.84 465,684 5,442,959 11.688 10.42 10.37 10.42 10.31 10.51 524,664 10.374 -1.18%
2024-12-12 0 11.88 11.86 11.88 11.80 11.94 473,000 5,611,600 11.864 10.54 10.53 10.54 10.47 10.60 532,907 10.530 0.51%
2024-12-11 0 11.82 11.76 11.82 11.76 11.90 433,432 5,130,420 11.837 10.49 10.44 10.49 10.44 10.56 488,327 10.506 0.85%
2024-12-10 0 11.72 11.70 11.72 11.70 12.16 851,000 10,107,920 11.878 10.40 10.38 10.40 10.38 10.79 958,781 10.542 -1.18%
2024-12-09 0 11.86 11.82 11.86 11.58 11.86 612,000 7,170,880 11.717 10.53 10.49 10.53 10.28 10.53 689,511 10.400 1.89%
2024-12-06 0 11.64 11.58 11.64 11.54 11.66 376,212 4,361,371 11.593 10.33 10.28 10.33 10.24 10.35 423,860 10.290 1.57%
2024-12-05 0 11.46 11.44 11.46 11.44 11.60 372,000 4,270,920 11.481 10.17 10.15 10.17 10.15 10.30 419,115 10.190 -1.55%
2024-12-04 0 11.64 11.64 11.68 11.58 11.74 288,000 3,365,880 11.687 10.33 10.33 10.37 10.28 10.42 324,476 10.373 -0.85%
2024-12-03 0 11.74 11.66 11.74 11.58 11.74 664,000 7,763,860 11.693 10.42 10.35 10.42 10.28 10.42 748,097 10.378 0.86%
2024-12-02 0 11.64 11.60 11.64 11.52 11.66 393,000 4,561,260 11.606 10.33 10.30 10.33 10.22 10.35 442,774 10.302 0.87%
2024-11-29 0 11.54 11.48 11.54 11.34 11.58 372,000 4,282,040 11.511 10.24 10.19 10.24 10.07 10.28 419,115 10.217 1.05%
2024-11-28 0 11.42 11.36 11.42 11.30 11.46 244,000 2,774,380 11.370 10.14 10.08 10.14 10.03 10.17 274,903 10.092 -0.35%
2024-11-27 0 11.46 11.42 11.46 11.20 11.48 380,976 4,324,629 11.351 10.17 10.14 10.17 9.941 10.19 429,228 10.075 1.60%
2024-11-26 0 11.28 11.24 11.28 11.20 11.50 892,000 10,123,844 11.350 10.01 9.976 10.01 9.941 10.21 1,004,974 10.074 -0.88%
2024-11-25 0 11.38 11.38 11.44 11.38 11.50 1,990,000 22,709,830 11.412 10.10 10.10 10.15 10.10 10.21 2,242,038 10.129 -0.35%
2024-11-22 0 11.42 11.42 11.48 11.32 11.62 743,412 8,505,732 11.441 10.14 10.14 10.19 10.05 10.31 837,567 10.155 -1.72%
2024-11-21 0 11.62 11.62 11.64 11.62 11.70 307,340 3,580,718 11.651 10.31 10.31 10.33 10.31 10.38 346,265 10.341 -0.17%
2024-11-20 0 11.64 11.64 11.66 11.58 11.74 302,000 3,523,260 11.666 10.33 10.33 10.35 10.28 10.42 340,249 10.355 0.52%
2024-11-19 0 11.58 11.58 11.60 11.54 11.68 439,000 5,091,000 11.597 10.28 10.28 10.30 10.24 10.37 494,600 10.293 -0.17%
2024-11-18 0 11.60 11.58 11.60 11.50 11.78 697,145 8,133,624 11.667 10.30 10.28 10.30 10.21 10.46 785,440 10.355 0.52%
2024-11-15 0 11.54 11.50 11.54 11.38 11.68 965,389 11,154,745 11.555 10.24 10.21 10.24 10.10 10.37 1,087,658 10.256 1.76%
2024-11-14 0 11.34 11.34 11.38 11.34 11.64 1,618,100 18,559,160 11.470 10.07 10.07 10.10 10.07 10.33 1,823,036 10.180 -2.58%
2024-11-13 0 11.64 11.64 11.66 11.50 11.76 652,000 7,564,160 11.601 10.33 10.33 10.35 10.21 10.44 734,577 10.297 -0.17%
2024-11-12 0 11.66 11.66 11.68 11.64 12.00 1,208,801 14,221,886 11.765 10.35 10.35 10.37 10.33 10.65 1,361,898 10.443 -2.51%
2024-11-11 0 11.96 11.90 11.96 11.82 12.04 1,007,000 11,986,890 11.904 10.62 10.56 10.62 10.49 10.69 1,134,539 10.565 -1.16%
2024-11-08 0 12.10 12.06 12.10 12.02 12.30 648,600 7,890,912 12.166 10.74 10.70 10.74 10.67 10.92 730,747 10.798 -0.49%
2024-11-07 0 12.16 12.14 12.16 11.80 12.16 1,869,147 22,370,916 11.969 10.79 10.78 10.79 10.47 10.79 2,105,879 10.623 1.67%
2024-11-06 0 11.96 11.90 11.96 11.80 12.10 1,050,000 12,490,420 11.896 10.62 10.56 10.62 10.47 10.74 1,182,985 10.558 -0.17%
2024-11-05 0 11.98 11.96 11.98 11.78 11.98 824,000 9,835,140 11.936 10.63 10.62 10.63 10.46 10.63 928,362 10.594 1.70%
2024-11-04 0 11.78 11.78 11.82 11.74 11.90 1,099,677 12,974,682 11.799 10.46 10.46 10.49 10.42 10.56 1,238,954 10.472 -1.01%
2024-11-01 0 11.90 11.88 11.90 11.88 12.04 524,000 6,266,780 11.960 10.56 10.54 10.56 10.54 10.69 590,366 10.615 0.34%
2024-10-31 0 11.86 11.86 11.88 11.86 12.10 663,000 7,927,360 11.957 10.53 10.53 10.54 10.53 10.74 746,971 10.613 -1.50%
2024-10-30 0 12.04 12.00 12.06 11.92 12.14 906,000 10,875,400 12.004 10.69 10.65 10.70 10.58 10.78 1,020,747 10.654 -0.50%
2024-10-29 0 12.10 12.08 12.10 12.08 12.56 576,000 7,024,140 12.195 10.74 10.72 10.74 10.72 11.15 648,952 10.824 -1.31%
2024-10-28 0 12.26 12.26 12.32 12.04 12.32 865,000 10,521,080 12.163 10.88 10.88 10.94 10.69 10.94 974,554 10.796 0.49%
2024-10-25 0 12.20 12.14 12.20 12.02 12.32 469,000 5,735,880 12.230 10.83 10.78 10.83 10.67 10.94 528,400 10.855 0.16%
2024-10-24 0 12.18 12.16 12.18 12.12 12.32 498,048 6,069,288 12.186 10.81 10.79 10.81 10.76 10.94 561,127 10.816 -1.14%
2024-10-23 0 12.32 12.32 12.38 12.32 12.50 742,988 9,214,481 12.402 10.94 10.94 10.99 10.94 11.09 837,089 11.008 -0.65%
2024-10-22 0 12.40 12.36 12.40 12.26 12.42 735,000 9,080,020 12.354 11.01 10.97 11.01 10.88 11.02 828,089 10.965 0.16%
2024-10-21 0 12.38 12.38 12.44 12.20 12.50 1,335,040 16,504,010 12.362 10.99 10.99 11.04 10.83 11.09 1,504,126 10.972 -0.16%
2024-10-18 0 12.40 12.40 12.46 12.02 12.52 1,741,000 21,477,633 12.336 11.01 11.01 11.06 10.67 11.11 1,961,502 10.950 2.14%
2024-10-17 0 12.14 12.04 12.14 12.04 12.34 1,845,000 22,538,711 12.216 10.78 10.69 10.78 10.69 10.95 2,078,674 10.843 0.00%
2024-10-16 0 12.14 12.10 12.14 11.82 12.18 903,000 10,912,049 12.084 10.78 10.74 10.78 10.49 10.81 1,017,367 10.726 2.53%
2024-10-15 0 11.84 11.84 11.86 11.80 12.26 1,643,287 19,715,803 11.998 10.51 10.51 10.53 10.47 10.88 1,851,413 10.649 -2.47%
2024-10-14 0 12.14 12.12 12.16 11.94 12.38 1,369,741 16,670,032 12.170 10.78 10.76 10.79 10.60 10.99 1,543,222 10.802 -0.33%
2024-10-10 0 12.18 12.16 12.18 11.90 12.40 2,477,216 30,231,157 12.204 10.81 10.79 10.81 10.56 11.01 2,790,961 10.832 2.18%
2024-10-09 0 11.92 11.92 11.96 11.80 12.86 5,202,100 63,197,991 12.149 10.58 10.58 10.62 10.47 11.41 5,860,958 10.783 -6.73%
2024-10-08 0 12.78 12.76 12.80 12.60 13.84 8,667,511 114,431,218 13.202 11.34 11.33 11.36 11.18 12.28 9,765,272 11.718 -7.26%
2024-10-07 0 13.78 13.76 13.78 12.78 13.80 4,501,052 60,208,910 13.377 12.23 12.21 12.23 11.34 12.25 5,071,121 11.873 9.37%
2024-10-04 0 12.60 12.58 12.60 12.18 12.60 1,897,626 23,640,127 12.458 11.18 11.17 11.18 10.81 11.18 2,137,965 11.057 2.61%
2024-10-03 0 12.28 12.20 12.28 12.02 12.64 2,681,830 32,920,914 12.276 10.90 10.83 10.90 10.67 11.22 3,021,490 10.896 -1.76%
2024-10-02 0 12.50 12.50 12.58 12.06 12.68 4,738,198 58,990,234 12.450 11.09 11.09 11.17 10.70 11.25 5,338,302 11.050 3.14%
2024-09-30 0 12.12 12.12 12.14 11.80 12.36 4,962,000 60,037,420 12.099 10.76 10.76 10.78 10.47 10.97 5,590,449 10.739 3.59%
2024-09-27 0 11.70 11.68 11.70 11.46 11.74 2,921,157 33,944,849 11.620 10.38 10.37 10.38 10.17 10.42 3,291,128 10.314 3.54%
2024-09-26 0 11.30 11.30 11.40 11.00 11.44 2,309,356 25,996,989 11.257 10.03 10.03 10.12 9.763 10.15 2,601,841 9.9918 2.54%
2024-09-25 0 11.02 11.00 11.02 10.90 11.22 1,986,400 22,074,144 11.113 9.781 9.763 9.781 9.675 9.959 2,237,982 9.8634 1.85%
2024-09-24 0 10.82 10.82 10.84 10.26 10.84 1,481,000 15,873,280 10.718 9.604 9.604 9.621 9.107 9.621 1,668,572 9.5131 3.05%
2024-09-23 0 10.50 10.50 10.54 10.50 10.72 858,602 9,100,521 10.599 9.320 9.320 9.355 9.320 9.515 967,346 9.4077 -0.76%
2024-09-20 0 10.58 10.54 10.58 10.46 10.72 1,171,000 12,380,570 10.573 9.391 9.355 9.391 9.284 9.515 1,319,310 9.3841 -0.00%
2024-09-19 0 11.00 11.00 11.04 10.88 11.08 1,907,069 20,987,913 11.005 9.391 9.391 9.425 9.288 9.459 2,233,898 9.3952 1.29%
2024-09-17 0 10.86 10.86 10.88 10.76 10.90 731,000 7,933,100 10.852 9.271 9.271 9.288 9.186 9.305 856,277 9.2646 0.93%
2024-09-16 0 10.76 10.70 10.78 10.62 10.90 443,000 4,750,007 10.722 9.186 9.135 9.203 9.066 9.305 518,920 9.1536 0.00%
2024-09-13 0 10.76 10.76 10.80 10.62 10.84 1,015,000 10,929,840 10.768 9.186 9.186 9.220 9.066 9.254 1,188,948 9.1929 0.94%
2024-09-12 0 10.66 10.64 10.68 10.40 10.66 1,215,000 12,757,618 10.500 9.100 9.083 9.117 8.878 9.100 1,423,224 8.9639 2.50%
2024-09-11 0 10.40 10.40 10.44 10.40 10.58 971,645 10,142,883 10.439 8.878 8.878 8.913 8.878 9.032 1,138,163 8.9116 -1.89%
2024-09-10 0 10.60 10.60 10.64 10.60 10.80 811,000 8,651,040 10.667 9.049 9.049 9.083 9.049 9.220 949,987 9.1065 -0.19%
2024-09-09 0 10.62 10.62 10.70 10.62 10.94 1,368,100 14,624,072 10.689 9.066 9.066 9.135 9.066 9.339 1,602,562 9.1254 -1.67%
2024-09-05 0 10.80 10.78 10.86 10.78 10.92 736,000 7,966,346 10.824 9.220 9.203 9.271 9.203 9.322 862,134 9.2403 -0.18%
2024-09-04 0 10.82 10.82 10.86 10.78 11.00 1,380,202 14,950,091 10.832 9.237 9.237 9.271 9.203 9.391 1,616,738 9.2471 -1.46%
2024-09-03 0 10.98 10.98 11.00 10.98 11.10 1,086,000 11,983,272 11.034 9.374 9.374 9.391 9.374 9.476 1,272,116 9.4200 -0.54%
2024-09-02 0 11.04 11.04 11.06 11.00 11.34 2,899,200 32,199,108 11.106 9.425 9.425 9.442 9.391 9.681 3,396,058 9.4813 -3.16%
2024-08-30 0 11.40 11.38 11.40 11.26 11.56 2,312,200 26,407,112 11.421 9.732 9.715 9.732 9.613 9.869 2,708,459 9.7499 -1.38%
2024-08-29 0 11.56 11.56 11.62 11.48 11.68 1,176,000 13,649,170 11.606 9.869 9.869 9.920 9.800 9.971 1,377,540 9.9084 -0.17%
2024-08-28 0 11.58 11.58 11.60 11.56 11.70 442,000 5,136,040 11.620 9.886 9.886 9.903 9.869 9.988 517,749 9.9199 -0.52%
2024-08-27 0 11.64 11.64 11.68 11.44 11.68 381,000 4,413,240 11.583 9.937 9.937 9.971 9.766 9.971 446,295 9.8886 0.69%
2024-08-26 0 11.56 11.56 11.58 11.38 11.64 571,000 6,583,900 11.530 9.869 9.869 9.886 9.715 9.937 668,857 9.8435 1.76%
2024-08-23 0 11.36 11.36 11.38 11.30 11.50 908,000 10,317,780 11.363 9.698 9.698 9.715 9.647 9.817 1,063,611 9.7007 -0.70%
2024-08-22 0 11.44 11.44 11.48 11.36 11.52 224,000 2,560,700 11.432 9.766 9.766 9.800 9.698 9.835 262,389 9.7592 -0.17%
2024-08-21 0 11.46 11.46 11.48 11.40 11.56 239,340 2,740,076 11.448 9.783 9.783 9.800 9.732 9.869 280,358 9.7735 -0.17%
2024-08-20 0 11.48 11.48 11.58 11.40 11.60 252,000 2,899,900 11.508 9.800 9.800 9.886 9.732 9.903 295,187 9.8239 -0.17%
2024-08-19 0 11.50 11.50 11.54 11.40 11.56 393,000 4,522,712 11.508 9.817 9.817 9.852 9.732 9.869 460,351 9.8245 1.77%
2024-08-16 0 11.30 11.30 11.32 11.28 11.38 547,000 6,193,290 11.322 9.647 9.647 9.664 9.630 9.715 640,744 9.6658 0.18%
2024-08-15 0 11.28 11.28 11.30 11.20 11.38 644,000 7,285,110 11.312 9.630 9.630 9.647 9.561 9.715 754,367 9.6572 -0.35%
2024-08-14 0 11.32 11.32 11.38 11.30 11.40 261,000 2,958,460 11.335 9.664 9.664 9.715 9.647 9.732 305,730 9.6767 -0.35%
2024-08-13 0 11.36 11.36 11.38 11.32 11.42 225,800 2,565,944 11.364 9.698 9.698 9.715 9.664 9.749 264,497 9.7012 -0.35%
2024-08-12 0 11.40 11.38 11.40 11.36 11.48 307,891 3,514,071 11.413 9.732 9.715 9.732 9.698 9.800 360,657 9.7435 -0.18%
2024-08-09 0 11.42 11.40 11.42 11.36 11.56 329,000 3,766,580 11.449 9.749 9.732 9.749 9.698 9.869 385,383 9.7736 0.88%
2024-08-08 0 11.32 11.32 11.44 11.24 11.46 322,444 3,663,910 11.363 9.664 9.664 9.766 9.596 9.783 377,704 9.7005 -1.05%
2024-08-07 0 11.44 11.34 11.44 11.24 11.44 531,455 6,040,129 11.365 9.766 9.681 9.766 9.596 9.766 622,535 9.7025 1.78%
2024-08-06 0 11.24 11.22 11.32 11.14 11.48 545,000 6,161,580 11.306 9.596 9.578 9.664 9.510 9.800 638,401 9.6516 -0.18%
2024-08-05 0 11.26 11.12 11.26 11.02 11.52 1,226,000 13,732,825 11.201 9.613 9.493 9.613 9.408 9.835 1,436,109 9.5625 -2.43%
2024-08-02 0 11.54 11.48 11.54 11.40 11.60 414,100 4,760,424 11.496 9.852 9.800 9.852 9.732 9.903 485,067 9.8139 0.00%
2024-08-01 0 11.54 11.54 11.60 11.52 11.68 587,730 6,804,809 11.578 9.852 9.852 9.903 9.835 9.971 688,454 9.8842 -1.03%
2024-07-31 0 11.66 11.66 11.72 11.34 11.76 678,000 7,849,090 11.577 9.954 9.954 10.01 9.681 10.04 794,194 9.8831 3.19%
2024-07-30 0 11.30 11.28 11.30 11.28 11.44 355,000 4,017,500 11.317 9.647 9.630 9.647 9.630 9.766 415,839 9.6612 -0.70%
2024-07-29 0 11.38 11.36 11.40 11.30 11.46 286,578 3,264,850 11.393 9.715 9.698 9.732 9.647 9.783 335,691 9.7258 0.00%
2024-07-26 0 11.38 11.28 11.38 11.22 11.50 615,875 6,968,177 11.314 9.715 9.630 9.715 9.578 9.817 721,422 9.6589 0.53%
2024-07-25 0 11.32 11.32 11.34 11.32 11.52 958,000 10,950,360 11.430 9.664 9.664 9.681 9.664 9.835 1,122,180 9.7581 -1.22%
2024-07-24 0 11.46 11.42 11.46 11.40 11.58 250,000 2,860,186 11.441 9.783 9.749 9.783 9.732 9.886 292,844 9.7669 0.70%
2024-07-23 0 11.38 11.38 11.46 11.38 11.64 442,000 5,075,130 11.482 9.715 9.715 9.783 9.715 9.937 517,749 9.8023 -1.90%
2024-07-22 0 11.60 11.52 11.60 11.40 11.62 367,808 4,234,318 11.512 9.903 9.835 9.903 9.732 9.920 430,842 9.8280 0.00%
2024-07-19 0 11.60 11.60 11.62 11.50 11.72 1,046,000 12,199,580 11.663 9.903 9.903 9.920 9.817 10.01 1,225,261 9.9567 -1.19%
2024-07-18 0 11.74 11.74 11.80 11.08 11.80 569,000 6,563,590 11.535 10.02 10.02 10.07 9.459 10.07 666,514 9.8476 1.38%
2024-07-17 0 11.58 11.56 11.62 11.56 11.74 449,993 5,224,559 11.610 9.886 9.869 9.920 9.869 10.02 527,112 9.9117 -0.69%
2024-07-16 0 11.66 11.60 11.66 11.60 11.74 484,000 5,644,640 11.662 9.954 9.903 9.954 9.903 10.02 566,947 9.9562 -1.35%
2024-07-15 0 11.82 11.78 11.82 11.74 11.98 762,000 9,035,440 11.858 10.09 10.06 10.09 10.02 10.23 892,590 10.123 -1.17%
2024-07-12 0 11.96 11.92 11.96 11.78 12.10 958,000 11,411,040 11.911 10.21 10.18 10.21 10.06 10.33 1,122,180 10.169 0.67%
2024-07-11 0 11.88 11.88 11.98 11.60 12.00 838,192 9,944,317 11.864 10.14 10.14 10.23 9.903 10.24 981,839 10.128 2.41%
2024-07-10 0 11.60 11.60 11.62 11.56 12.10 1,069,580 12,562,268 11.745 9.903 9.903 9.920 9.869 10.33 1,252,882 10.027 -3.49%
2024-07-09 0 12.02 12.02 12.04 11.94 12.10 666,000 7,977,270 11.978 10.26 10.26 10.28 10.19 10.33 780,138 10.225 0.17%
2024-07-08 0 12.00 11.98 12.00 11.92 12.24 1,278,607 15,428,322 12.067 10.24 10.23 10.24 10.18 10.45 1,497,732 10.301 -2.28%
2024-07-05 0 12.28 12.22 12.28 12.04 12.34 1,851,000 22,644,600 12.234 10.48 10.43 10.48 10.28 10.53 2,168,220 10.444 2.16%
2024-07-04 0 12.02 12.00 12.06 11.98 12.16 650,000 7,837,820 12.058 10.26 10.24 10.30 10.23 10.38 761,395 10.294 0.33%
2024-07-03 0 11.98 11.94 11.98 11.80 11.98 606,000 7,208,020 11.894 10.23 10.19 10.23 10.07 10.23 709,855 10.154 1.35%
2024-07-02 0 11.82 11.82 11.86 11.66 11.92 566,070 6,702,663 11.841 10.09 10.09 10.12 9.954 10.18 663,082 10.108 1.37%
2024-06-28 0 11.66 11.66 11.74 11.48 11.82 534,000 6,232,440 11.671 9.954 9.954 10.02 9.800 10.09 625,516 9.9637 0.87%
2024-06-27 0 11.56 11.56 11.58 11.54 11.84 785,000 9,122,500 11.621 9.869 9.869 9.886 9.852 10.11 919,531 9.9208 -2.86%
2024-06-26 0 11.90 11.84 11.90 11.64 11.90 719,000 8,451,230 11.754 10.16 10.11 10.16 9.937 10.16 842,221 10.034 0.17%
2024-06-25 0 11.88 11.86 11.92 11.74 11.92 499,000 5,899,460 11.823 10.14 10.12 10.18 10.02 10.18 584,517 10.093 0.51%
2024-06-24 0 11.82 11.78 11.82 11.52 11.88 877,683 10,247,782 11.676 10.09 10.06 10.09 9.835 10.14 1,028,098 9.9677 0.17%
2024-06-21 0 11.80 11.80 11.84 11.76 11.92 759,000 8,971,583 11.820 10.07 10.07 10.11 10.04 10.18 889,076 10.091 -0.51%
2024-06-20 0 11.86 11.86 11.96 11.86 12.06 529,000 6,328,540 11.963 10.12 10.12 10.21 10.12 10.30 619,659 10.213 -0.50%
2024-06-19 0 11.92 11.92 11.94 11.70 11.96 673,000 8,003,926 11.893 10.18 10.18 10.19 9.988 10.21 788,337 10.153 1.88%
2024-06-18 0 11.70 11.64 11.70 11.48 11.74 603,000 7,021,660 11.645 9.988 9.937 9.988 9.800 10.02 706,341 9.9409 1.56%
2024-06-17 0 11.52 11.48 11.52 11.42 11.74 1,002,000 11,567,300 11.544 9.835 9.800 9.835 9.749 10.02 1,173,720 9.8552 -1.87%
2024-06-14 0 11.74 11.74 11.78 11.72 11.98 473,142 5,592,449 11.820 10.02 10.02 10.06 10.01 10.23 554,228 10.091 -1.01%
2024-06-13 0 11.86 11.84 11.92 11.66 11.96 811,612 9,577,052 11.800 10.12 10.11 10.18 9.954 10.21 950,704 10.074 1.02%
2024-06-12 0 11.74 11.70 11.74 11.48 11.78 1,153,010 13,397,464 11.620 10.02 9.988 10.02 9.800 10.06 1,350,610 9.9196 0.34%
2024-06-11 0 11.70 11.70 11.74 11.60 12.12 1,788,830 21,010,267 11.745 9.988 9.988 10.02 9.903 10.35 2,095,396 10.027 -3.78%
2024-06-07 0 12.16 12.16 12.24 11.98 12.30 2,351,413 28,560,286 12.146 10.38 10.38 10.45 10.23 10.50 2,754,393 10.369 2.18%
2024-06-06 0 11.90 11.88 11.92 11.80 11.98 1,284,350 15,306,864 11.918 10.16 10.14 10.18 10.07 10.23 1,504,459 10.174 1.54%
2024-06-05 0 11.72 11.72 11.74 11.58 11.84 1,123,000 13,188,960 11.744 10.01 10.01 10.02 9.886 10.11 1,315,457 10.026 0.86%
2024-06-04 0 11.62 11.60 11.62 11.46 11.68 427,000 4,956,160 11.607 9.920 9.903 9.920 9.783 9.971 500,178 9.9088 1.40%
2024-06-03 0 11.46 11.46 11.50 11.26 11.52 701,000 8,025,480 11.449 9.783 9.783 9.817 9.613 9.835 821,136 9.7736 2.32%
2024-05-31 0 11.20 11.20 11.30 11.20 11.52 1,503,500 16,942,650 11.269 9.561 9.561 9.647 9.561 9.835 1,761,166 9.6201 -1.41%
2024-05-30 0 11.36 11.36 11.38 11.34 11.54 1,823,000 20,856,840 11.441 9.698 9.698 9.715 9.681 9.852 2,135,422 9.7671 -1.22%
2024-05-29 0 12.02 12.00 12.02 12.00 12.24 1,127,000 13,609,395 12.076 9.818 9.801 9.818 9.801 9.997 1,379,836 9.8631 -1.31%
2024-05-28 0 12.18 12.18 12.24 12.14 12.30 1,003,000 12,238,580 12.202 9.948 9.948 9.997 9.916 10.05 1,228,017 9.9661 0.33%
2024-05-27 0 12.14 12.12 12.14 11.90 12.16 2,153,088 25,938,207 12.047 9.916 9.899 9.916 9.719 9.932 2,636,121 9.8395 0.17%
2024-05-24 0 12.12 12.10 12.12 12.08 12.26 778,000 9,451,400 12.148 9.899 9.883 9.899 9.867 10.01 952,540 9.9223 -0.49%
2024-05-23 0 12.18 12.18 12.22 12.12 12.42 1,113,495 13,594,848 12.209 9.948 9.948 9.981 9.899 10.14 1,363,301 9.9720 -1.93%
2024-05-22 0 12.42 12.38 12.42 12.22 12.54 825,213 10,267,151 12.442 10.14 10.11 10.14 9.981 10.24 1,010,345 10.162 0.00%
2024-05-21 0 12.42 12.34 12.42 12.34 12.68 1,740,041 21,615,845 12.423 10.14 10.08 10.14 10.08 10.36 2,130,409 10.146 -1.27%
2024-05-20 0 12.58 12.58 12.60 12.56 12.80 1,861,007 23,523,957 12.640 10.27 10.27 10.29 10.26 10.45 2,278,513 10.324 -0.63%
2024-05-17 0 12.66 12.64 12.66 12.26 12.80 2,393,000 30,029,620 12.549 10.34 10.32 10.34 10.01 10.45 2,929,856 10.250 3.09%
2024-05-16 0 12.28 12.26 12.28 12.10 12.50 2,211,000 27,306,040 12.350 10.03 10.01 10.03 9.883 10.21 2,707,025 10.087 1.15%
2024-05-14 0 12.14 12.12 12.14 11.96 12.24 1,824,922 22,039,185 12.077 9.916 9.899 9.916 9.768 9.997 2,234,333 9.8639 0.00%
2024-05-13 0 12.14 12.14 12.16 11.64 12.22 3,204,155 38,629,967 12.056 9.916 9.916 9.932 9.507 9.981 3,922,989 9.8471 4.30%
2024-05-10 0 11.64 11.62 11.64 11.34 11.72 2,587,420 29,957,886 11.578 9.507 9.491 9.507 9.262 9.572 3,167,893 9.4567 3.37%
2024-05-09 0 11.26 11.26 11.34 11.20 11.36 1,297,000 14,655,339 11.299 9.197 9.197 9.262 9.148 9.278 1,587,975 9.2290 0.54%
2024-05-08 0 11.20 11.20 11.22 11.18 11.46 1,141,401 12,898,765 11.301 9.148 9.148 9.164 9.131 9.360 1,397,468 9.2301 -1.75%
2024-05-07 0 11.40 11.36 11.40 11.28 11.46 1,070,000 12,167,320 11.371 9.311 9.278 9.311 9.213 9.360 1,310,048 9.2877 1.06%
2024-05-06 0 11.28 11.28 11.32 11.24 11.40 871,007 9,856,323 11.316 9.213 9.213 9.246 9.180 9.311 1,066,412 9.2425 -0.18%
2024-05-03 0 11.30 11.24 11.30 11.14 11.32 490,000 5,508,879 11.243 9.229 9.180 9.229 9.099 9.246 599,929 9.1826 0.89%
2024-05-02 0 11.20 11.16 11.20 10.94 11.20 876,000 9,725,341 11.102 9.148 9.115 9.148 8.935 9.148 1,072,526 9.0677 2.00%
2024-04-30 0 10.98 10.94 10.98 10.86 11.18 1,423,008 15,653,185 11.000 8.968 8.935 8.968 8.870 9.131 1,742,252 8.9845 -0.72%
2024-04-29 0 11.06 11.04 11.08 10.94 11.18 1,431,000 15,862,027 11.085 9.033 9.017 9.050 8.935 9.131 1,752,037 9.0535 0.91%
2024-04-26 0 10.96 10.92 10.96 10.82 11.00 577,999 6,335,420 10.961 8.952 8.919 8.952 8.837 8.984 707,670 8.9525 1.29%
2024-04-25 0 10.82 10.82 10.86 10.80 10.98 767,000 8,348,620 10.885 8.837 8.837 8.870 8.821 8.968 939,072 8.8903 -0.73%
2024-04-24 0 10.90 10.88 10.90 10.66 10.94 775,000 8,375,929 10.808 8.903 8.886 8.903 8.707 8.935 948,867 8.8273 2.64%
2024-04-23 0 10.62 10.60 10.62 10.60 10.70 245,564 2,615,062 10.649 8.674 8.658 8.674 8.658 8.739 300,655 8.6979 0.38%
2024-04-22 0 10.58 10.56 10.58 10.56 10.78 932,000 9,901,941 10.624 8.641 8.625 8.641 8.625 8.805 1,141,089 8.6776 -0.56%
2024-04-19 0 10.64 10.58 10.64 10.50 10.64 491,000 5,191,965 10.574 8.690 8.641 8.690 8.576 8.690 601,153 8.6367 0.38%
2024-04-18 0 10.60 10.60 10.62 10.54 10.72 581,000 6,178,332 10.634 8.658 8.658 8.674 8.609 8.756 711,344 8.6854 0.19%
2024-04-17 0 10.58 10.58 10.62 10.48 10.64 383,000 4,042,390 10.555 8.641 8.641 8.674 8.560 8.690 468,924 8.6206 0.76%
2024-04-16 0 10.50 10.50 10.52 10.46 10.68 768,272 8,098,324 10.541 8.576 8.576 8.592 8.543 8.723 940,629 8.6095 -2.60%
2024-04-15 0 10.78 10.72 10.78 10.54 10.84 669,000 7,189,785 10.747 8.805 8.756 8.805 8.609 8.854 819,086 8.7778 1.13%
2024-04-12 0 10.66 10.66 10.72 10.62 11.02 719,000 7,728,760 10.749 8.707 8.707 8.756 8.674 9.001 880,304 8.7797 -2.56%
2024-04-11 0 10.94 10.92 10.96 10.84 11.04 1,076,094 11,785,183 10.952 8.935 8.919 8.952 8.854 9.017 1,317,510 8.9450 0.18%
2024-04-10 0 10.92 10.92 10.94 10.74 10.92 1,274,447 13,861,002 10.876 8.919 8.919 8.935 8.772 8.919 1,560,362 8.8832 1.30%
2024-04-09 0 10.78 10.76 10.78 10.78 10.96 419,358 4,544,571 10.837 8.805 8.788 8.805 8.805 8.952 513,439 8.8512 0.00%
2024-04-08 0 10.78 10.78 10.80 10.70 10.96 985,000 10,638,908 10.801 8.805 8.805 8.821 8.739 8.952 1,205,979 8.8218 0.19%
2024-04-05 0 10.76 10.76 10.80 10.74 11.14 805,040 8,733,860 10.849 8.788 8.788 8.821 8.772 9.099 985,646 8.8611 -3.06%
2024-04-03 0 11.10 11.06 11.10 10.84 11.10 2,310,051 25,393,461 10.993 9.066 9.033 9.066 8.854 9.066 2,828,298 8.9784 2.02%
2024-04-02 0 10.88 10.82 10.88 10.46 10.94 2,810,899 30,361,805 10.801 8.886 8.837 8.886 8.543 8.935 3,441,508 8.8222 5.02%
2024-03-28 0 10.36 10.36 10.42 10.02 10.64 6,352,128 65,780,254 10.356 8.462 8.462 8.511 8.184 8.690 7,777,192 8.4581 9.17%
2024-03-27 0 9.490 9.480 9.490 9.410 9.770 2,367,050 22,589,065 9.5431 7.751 7.743 7.751 7.686 7.980 2,898,084 7.7945 -2.87%
2024-03-26 0 9.770 9.770 9.790 9.740 10.10 2,077,000 20,577,935 9.9075 7.980 7.980 7.996 7.955 8.249 2,542,963 8.0921 -3.08%
2024-03-25 0 10.08 10.08 10.10 10.08 10.30 505,000 5,108,270 10.115 8.233 8.233 8.249 8.233 8.413 618,294 8.2619 -1.18%
2024-03-22 0 10.20 10.18 10.20 10.12 10.34 686,005 6,986,331 10.184 8.331 8.315 8.331 8.266 8.445 839,906 8.3180 -0.97%
2024-03-21 0 10.30 10.28 10.30 10.12 10.34 770,504 7,920,458 10.280 8.413 8.396 8.413 8.266 8.445 943,362 8.3960 1.38%
2024-03-20 0 10.16 10.14 10.16 10.02 10.20 1,027,000 10,392,696 10.119 8.298 8.282 8.298 8.184 8.331 1,257,402 8.2652 0.79%
2024-03-19 0 10.08 10.06 10.08 10.04 10.24 981,001 9,900,650 10.092 8.233 8.217 8.233 8.200 8.364 1,201,083 8.2431 -1.37%
2024-03-18 0 10.22 10.22 10.26 10.08 10.28 653,000 6,674,344 10.221 8.347 8.347 8.380 8.233 8.396 799,497 8.3482 1.39%
2024-03-15 0 10.08 10.08 10.14 10.06 10.22 1,612,003 16,283,320 10.101 8.233 8.233 8.282 8.217 8.347 1,973,647 8.2504 -1.75%
2024-03-14 0 10.26 10.26 10.28 10.20 10.40 751,461 7,721,806 10.276 8.380 8.380 8.396 8.331 8.494 920,047 8.3928 -1.35%
2024-03-13 0 10.40 10.38 10.40 10.20 10.44 1,845,005 19,053,241 10.327 8.494 8.478 8.494 8.331 8.527 2,258,921 8.4347 1.56%
2024-03-12 0 10.24 10.22 10.26 10.10 10.30 679,790 6,943,806 10.215 8.364 8.347 8.380 8.249 8.413 832,297 8.3429 1.39%
2024-03-11 0 10.10 10.10 10.14 10.06 10.24 784,000 7,942,033 10.130 8.249 8.249 8.282 8.217 8.364 959,886 8.2739 -0.39%
2024-03-08 0 10.14 10.12 10.14 10.08 10.20 758,448 7,673,526 10.117 8.282 8.266 8.282 8.233 8.331 928,602 8.2635 1.00%
2024-03-07 0 10.04 10.04 10.10 10.04 10.30 2,600,300 26,221,612 10.084 8.200 8.200 8.249 8.200 8.413 3,183,663 8.2363 0.20%
2024-03-06 0 10.02 10.02 10.10 10.02 10.20 2,691,000 27,042,800 10.049 8.184 8.184 8.249 8.184 8.331 3,294,711 8.2079 0.50%
2024-03-05 0 9.970 9.970 10.02 9.960 10.12 2,348,000 23,464,029 9.9932 8.143 8.143 8.184 8.135 8.266 2,874,760 8.1621 -0.50%
2024-03-04 0 10.02 10.02 10.08 10.02 10.32 2,227,000 22,404,138 10.060 8.184 8.184 8.233 8.184 8.429 2,726,615 8.2168 -2.91%
2024-03-01 0 10.32 10.32 10.34 10.14 10.32 838,419 8,613,315 10.273 8.429 8.429 8.445 8.282 8.429 1,026,514 8.3908 0.78%
2024-02-29 0 10.24 10.22 10.24 10.04 10.32 3,643,000 37,307,770 10.241 8.364 8.347 8.364 8.200 8.429 4,460,286 8.3644 2.71%
2024-02-28 0 9.970 9.970 9.980 9.970 10.22 2,215,500 22,354,175 10.090 8.143 8.143 8.151 8.143 8.347 2,712,535 8.2411 -2.25%
2024-02-27 0 10.20 10.18 10.20 9.990 10.24 1,617,202 16,348,092 10.109 8.331 8.315 8.331 8.159 8.364 1,980,012 8.2566 0.79%
2024-02-26 0 10.12 10.10 10.12 10.04 10.44 1,897,200 19,233,376 10.138 8.266 8.249 8.266 8.200 8.527 2,322,826 8.2802 -3.07%
2024-02-23 0 10.44 10.40 10.44 10.38 10.60 642,555 6,715,878 10.452 8.527 8.494 8.527 8.478 8.658 786,709 8.5367 -0.19%
2024-02-22 0 10.46 10.42 10.46 10.12 10.46 1,392,100 14,337,550 10.299 8.543 8.511 8.543 8.266 8.543 1,704,410 8.4120 2.95%
2024-02-21 0 10.16 10.10 10.16 9.990 10.24 2,075,400 21,056,270 10.146 8.298 8.249 8.298 8.159 8.364 2,541,004 8.2866 1.40%
2024-02-20 0 10.02 9.990 10.02 9.870 10.02 1,217,492 12,138,750 9.9703 8.184 8.159 8.184 8.061 8.184 1,490,629 8.1434 1.42%
2024-02-19 0 9.880 9.870 9.880 9.690 9.930 1,348,000 13,270,085 9.8443 8.070 8.061 8.070 7.914 8.110 1,650,416 8.0404 0.92%
2024-02-16 0 9.790 9.740 9.790 9.640 9.800 552,000 5,384,680 9.7549 7.996 7.955 7.996 7.874 8.004 675,838 7.9674 1.56%
2024-02-15 0 9.640 9.630 9.640 9.490 9.680 592,836 5,684,968 9.5894 7.874 7.865 7.874 7.751 7.906 725,835 7.8323 0.63%
2024-02-14 0 9.580 9.570 9.580 9.410 9.600 247,820 2,351,858 9.4902 7.825 7.816 7.825 7.686 7.841 303,417 7.7512 -0.21%
2024-02-09 0 9.600 9.580 9.600 9.550 9.680 178,000 1,710,720 9.6108 7.841 7.825 7.841 7.800 7.906 217,933 7.8497 -1.54%
2024-02-08 0 9.750 9.710 9.750 9.750 9.940 512,000 5,022,270 9.8091 7.963 7.931 7.963 7.963 8.119 626,864 8.0117 -0.91%
2024-02-07 0 9.840 9.800 9.840 9.510 9.950 494,280 4,871,384 9.8555 8.037 8.004 8.037 7.767 8.127 605,169 8.0496 -0.10%
2024-02-06 0 9.850 9.830 9.860 9.600 9.860 768,300 7,495,523 9.7560 8.045 8.029 8.053 7.841 8.053 940,664 7.9683 3.58%
2024-02-05 0 9.510 9.510 9.530 9.410 9.660 455,904 4,339,839 9.5192 7.767 7.767 7.784 7.686 7.890 558,183 7.7749 -1.55%
2024-02-02 0 9.660 9.660 9.690 9.530 9.910 1,052,900 10,238,466 9.7241 7.890 7.890 7.914 7.784 8.094 1,289,112 7.9423 0.42%
2024-02-01 0 9.620 9.590 9.620 9.460 9.720 900,000 8,624,820 9.5831 7.857 7.833 7.857 7.727 7.939 1,101,910 7.8272 0.42%
2024-01-31 0 9.580 9.520 9.590 9.490 9.790 686,485 6,566,226 9.5650 7.825 7.776 7.833 7.751 7.996 840,494 7.8123 -1.14%
2024-01-30 0 9.690 9.660 9.690 9.660 9.840 914,791 8,892,444 9.7207 7.914 7.890 7.914 7.890 8.037 1,120,019 7.9395 -1.52%
2024-01-29 0 9.840 9.840 9.870 9.820 10.10 648,532 6,439,950 9.9300 8.037 8.037 8.061 8.021 8.249 794,026 8.1105 -1.01%
2024-01-26 0 9.940 9.840 9.940 9.830 10.04 923,000 9,133,155 9.8951 8.119 8.037 8.119 8.029 8.200 1,130,070 8.0819 -1.00%
2024-01-25 0 10.04 10.00 10.04 9.450 10.06 2,402,100 23,634,556 9.8391 8.200 8.168 8.200 7.718 8.217 2,940,998 8.0362 5.57%
2024-01-24 0 9.510 9.510 9.560 9.230 9.630 909,000 8,508,270 9.3600 7.767 7.767 7.808 7.539 7.865 1,112,929 7.6449 3.15%
2024-01-23 0 9.220 9.160 9.220 9.040 9.220 1,237,100 11,330,741 9.1591 7.531 7.482 7.531 7.384 7.531 1,514,636 7.4808 1.88%
2024-01-22 0 9.050 9.050 9.060 9.000 9.310 1,053,183 9,608,259 9.1231 7.392 7.392 7.400 7.351 7.604 1,289,459 7.4514 -2.16%
2024-01-19 0 9.250 9.250 9.280 9.210 9.410 797,036 7,404,848 9.2905 7.555 7.555 7.580 7.522 7.686 975,847 7.5881 -1.70%
2024-01-18 0 9.410 9.360 9.410 9.290 9.410 402,966 3,768,980 9.3531 7.686 7.645 7.686 7.588 7.686 493,369 7.6393 0.75%
2024-01-17 0 9.340 9.320 9.340 9.290 9.600 898,935 8,430,535 9.3784 7.629 7.612 7.629 7.588 7.841 1,100,606 7.6599 -3.21%
2024-01-16 0 9.650 9.650 9.700 9.610 9.820 305,000 2,969,900 9.7374 7.882 7.882 7.923 7.849 8.021 373,425 7.9531 -1.33%
2024-01-15 0 9.780 9.770 9.780 9.650 9.820 206,000 2,010,270 9.7586 7.988 7.980 7.988 7.882 8.021 252,215 7.9705 0.41%
2024-01-12 0 9.740 9.670 9.740 9.600 9.810 469,500 4,570,160 9.7341 7.955 7.898 7.955 7.841 8.012 574,830 7.9505 0.21%
2024-01-11 0 9.720 9.710 9.720 9.680 9.830 162,164 1,580,769 9.7480 7.939 7.931 7.939 7.906 8.029 198,545 7.9618 -0.21%
2024-01-10 0 9.740 9.670 9.740 9.670 9.790 283,453 2,754,816 9.7188 7.955 7.898 7.955 7.898 7.996 347,044 7.9379 -0.71%
2024-01-09 0 9.810 9.790 9.810 9.790 9.860 219,000 2,150,590 9.8200 8.012 7.996 8.012 7.996 8.053 268,131 8.0207 0.20%
2024-01-08 0 9.790 9.740 9.790 9.740 10.04 465,971 4,577,685 9.8240 7.996 7.955 7.996 7.955 8.200 570,509 8.0239 -1.31%
2024-01-05 0 9.920 9.920 9.960 9.910 10.04 612,000 6,102,360 9.9712 8.102 8.102 8.135 8.094 8.200 749,299 8.1441 -0.30%
2024-01-04 0 9.950 9.910 9.950 9.880 9.980 470,100 4,664,350 9.9220 8.127 8.094 8.127 8.070 8.151 575,564 8.1040 -0.30%
2024-01-03 0 9.980 9.960 9.980 9.820 9.980 800,000 7,916,573 9.8957 8.151 8.135 8.151 8.021 8.151 979,475 8.0825 1.01%
2024-01-02 0 9.880 9.840 9.880 9.740 9.890 911,000 8,954,880 9.8297 8.070 8.037 8.070 7.955 8.078 1,115,378 8.0286 1.96%
2023-12-29 0 9.690 9.670 9.700 9.620 9.740 328,288 3,173,013 9.6653 7.914 7.898 7.923 7.857 7.955 401,938 7.8943 0.73%
2023-12-28 0 9.620 9.620 9.640 9.430 9.640 358,000 3,424,160 9.5647 7.857 7.857 7.874 7.702 7.874 438,315 7.8121 2.01%
2023-12-27 0 9.430 9.390 9.430 9.270 9.450 242,000 2,262,310 9.3484 7.702 7.669 7.702 7.571 7.718 296,291 7.6354 1.62%
2023-12-22 0 9.280 9.270 9.310 9.260 9.390 465,000 4,332,650 9.3175 7.580 7.571 7.604 7.563 7.669 569,320 7.6102 -0.85%
2023-12-21 0 9.360 9.310 9.360 9.240 9.360 285,659 2,650,522 9.2786 7.645 7.604 7.645 7.547 7.645 349,745 7.5784 0.54%
2023-12-20 0 9.310 9.280 9.310 9.250 9.380 261,474 2,432,918 9.3046 7.604 7.580 7.604 7.555 7.661 320,134 7.5997 0.11%
2023-12-19 0 9.300 9.300 9.340 9.250 9.360 941,260 8,780,095 9.3280 7.596 7.596 7.629 7.555 7.645 1,152,426 7.6188 -0.64%
2023-12-18 0 9.360 9.360 9.380 9.340 9.510 311,000 2,919,720 9.3882 7.645 7.645 7.661 7.629 7.767 380,771 7.6679 -1.58%
2023-12-15 0 9.510 9.500 9.520 9.280 9.660 374,500 3,574,425 9.5445 7.767 7.759 7.776 7.580 7.890 458,517 7.7956 1.06%
2023-12-14 0 9.410 9.410 9.440 9.350 9.450 334,000 3,139,515 9.3997 7.686 7.686 7.710 7.637 7.718 408,931 7.6774 0.11%
2023-12-13 0 9.400 9.310 9.400 9.300 9.400 566,579 5,298,510 9.3518 7.678 7.604 7.678 7.596 7.678 693,688 7.6382 0.75%
2023-12-12 0 9.330 9.310 9.360 9.250 9.370 311,809 2,901,185 9.3044 7.620 7.604 7.645 7.555 7.653 381,762 7.5995 0.43%
2023-12-11 0 9.290 9.230 9.290 9.150 9.300 551,630 5,077,650 9.2048 7.588 7.539 7.588 7.473 7.596 675,385 7.5182 -0.32%
2023-12-08 0 9.320 9.290 9.320 9.250 9.360 220,500 2,048,255 9.2891 7.612 7.588 7.612 7.555 7.645 269,968 7.5870 -0.43%
2023-12-07 0 9.360 9.310 9.360 9.220 9.380 518,122 4,799,855 9.2639 7.645 7.604 7.645 7.531 7.661 634,360 7.5665 0.00%
2023-12-06 0 9.360 9.300 9.360 9.240 9.360 342,673 3,186,265 9.2983 7.645 7.596 7.645 7.547 7.645 419,550 7.5945 1.30%
2023-12-05 0 9.240 9.220 9.240 9.210 9.500 1,031,710 9,614,444 9.3189 7.547 7.531 7.547 7.522 7.759 1,263,168 7.6114 -1.60%
2023-12-04 0 9.390 9.390 9.400 9.300 9.480 509,267 4,772,366 9.3710 7.669 7.669 7.678 7.596 7.743 623,518 7.6539 0.00%
2023-12-01 0 9.390 9.390 9.420 9.370 9.500 406,000 3,821,760 9.4132 7.669 7.669 7.694 7.653 7.759 497,084 7.6884 0.00%
2023-11-30 0 9.390 9.390 9.460 9.320 9.470 538,885 5,063,207 9.3957 7.669 7.669 7.727 7.612 7.735 659,781 7.6741 -0.63%
2023-11-29 0 9.450 9.410 9.450 9.400 9.550 853,200 8,078,426 9.4684 7.718 7.686 7.718 7.678 7.800 1,044,611 7.7334 -1.25%
2023-11-28 0 9.570 9.570 9.610 9.440 9.610 345,120 3,295,857 9.5499 7.816 7.816 7.849 7.710 7.849 422,546 7.8000 0.00%
2023-11-27 0 9.570 9.570 9.620 9.540 9.700 456,400 4,367,538 9.5695 7.816 7.816 7.857 7.792 7.923 558,791 7.8161 -0.73%
2023-11-24 0 9.640 9.610 9.640 9.600 9.710 282,000 2,714,120 9.6245 7.874 7.849 7.874 7.841 7.931 345,265 7.8610 -0.62%
2023-11-23 0 9.700 9.690 9.710 9.560 9.710 255,000 2,458,020 9.6393 7.923 7.914 7.931 7.808 7.931 312,208 7.8730 1.04%
2023-11-22 0 9.600 9.600 9.630 9.570 9.660 289,700 2,782,040 9.6032 7.841 7.841 7.865 7.816 7.890 354,693 7.8435 -0.62%
2023-11-21 0 9.660 9.610 9.660 9.610 9.800 425,201 4,123,064 9.6967 7.890 7.849 7.890 7.849 8.004 520,592 7.9199 0.52%
2023-11-20 0 9.610 9.610 9.680 9.550 9.670 766,632 7,379,680 9.6261 7.849 7.849 7.906 7.800 7.898 938,622 7.8623 0.42%
2023-11-17 0 9.570 9.570 9.650 9.540 9.650 308,185 2,965,026 9.6209 7.816 7.816 7.882 7.792 7.882 377,325 7.8580 -1.44%
2023-11-16 0 9.710 9.710 9.720 9.690 9.860 177,000 1,727,380 9.7592 7.931 7.931 7.939 7.914 8.053 216,709 7.9710 -1.32%
2023-11-15 0 9.840 9.790 9.840 9.710 9.840 675,000 6,606,388 9.7872 8.037 7.996 8.037 7.931 8.037 826,432 7.9939 1.97%
2023-11-14 0 9.650 9.640 9.650 9.610 9.690 124,500 1,200,885 9.6457 7.882 7.874 7.882 7.849 7.914 152,431 7.8782 0.73%
2023-11-13 0 9.580 9.580 9.620 9.520 9.670 186,186 1,777,918 9.5491 7.825 7.825 7.857 7.776 7.898 227,956 7.7994 -0.10%
2023-11-10 0 9.590 9.550 9.590 9.520 9.700 470,444 4,499,409 9.5642 7.833 7.800 7.833 7.776 7.923 575,985 7.8117 -1.24%
2023-11-09 0 9.710 9.690 9.720 9.670 9.790 339,818 3,296,305 9.7002 7.931 7.914 7.939 7.898 7.996 416,054 7.9228 -0.31%
2023-11-08 0 9.740 9.670 9.740 9.680 9.840 484,000 4,704,410 9.7199 7.955 7.898 7.955 7.906 8.037 592,583 7.9388 -0.41%
2023-11-07 0 9.780 9.740 9.780 9.700 9.890 283,138 2,767,918 9.7759 7.988 7.955 7.988 7.923 8.078 346,658 7.9846 -0.71%
2023-11-06 0 9.850 9.830 9.880 9.800 9.960 389,027 3,846,154 9.8866 8.045 8.029 8.070 8.004 8.135 476,303 8.0750 0.31%
2023-11-03 0 9.820 9.820 9.840 9.630 9.850 553,000 5,404,165 9.7725 8.021 8.021 8.037 7.865 8.045 677,062 7.9818 2.19%
2023-11-02 0 9.610 9.600 9.660 9.550 9.660 228,000 2,194,000 9.6228 7.849 7.841 7.890 7.800 7.890 279,151 7.8596 0.95%
2023-11-01 0 9.520 9.520 9.570 9.410 9.710 276,000 2,636,390 9.5521 7.776 7.776 7.816 7.686 7.931 337,919 7.8018 -0.52%
2023-10-31 0 9.570 9.570 9.590 9.560 9.690 778,000 7,469,770 9.6012 7.816 7.816 7.833 7.808 7.914 952,540 7.8419 -1.24%
2023-10-30 0 9.690 9.630 9.690 9.590 9.730 231,000 2,228,260 9.6461 7.914 7.865 7.914 7.833 7.947 282,824 7.8786 -0.92%
2023-10-27 0 9.780 9.730 9.780 9.530 9.800 387,000 3,758,910 9.7129 7.988 7.947 7.988 7.784 8.004 473,821 7.9332 1.87%
2023-10-26 0 9.600 9.530 9.610 9.400 9.620 704,076 6,689,877 9.5016 7.841 7.784 7.849 7.678 7.857 862,031 7.7606 0.63%
2023-10-25 0 9.540 9.540 9.600 9.540 9.810 475,000 4,572,100 9.6255 7.792 7.792 7.841 7.792 8.012 581,564 7.8617 -0.10%
2023-10-24 0 9.550 9.540 9.550 9.500 9.600 385,103 3,675,755 9.5449 7.800 7.792 7.800 7.759 7.841 471,499 7.7959 -0.52%
2023-10-20 0 9.600 9.600 9.620 9.600 9.740 480,000 4,635,720 9.6578 7.841 7.841 7.857 7.841 7.955 587,685 7.8881 -1.03%
2023-10-19 0 9.700 9.670 9.720 9.660 9.830 522,500 5,075,705 9.7143 7.923 7.898 7.939 7.890 8.029 639,720 7.9343 -1.92%
2023-10-18 0 9.890 9.880 9.900 9.850 9.960 217,800 2,152,464 9.8828 8.078 8.070 8.086 8.045 8.135 266,662 8.0719 -0.20%
2023-10-17 0 9.910 9.900 9.990 9.670 9.980 122,000 1,208,938 9.9093 8.094 8.086 8.159 7.898 8.151 149,370 8.0936 0.20%
2023-10-16 0 9.890 9.880 9.890 9.890 10.00 394,000 3,914,279 9.9347 8.078 8.070 8.078 8.078 8.168 482,392 8.1143 -0.50%
2023-10-13 0 9.940 9.930 9.940 9.890 10.12 663,000 6,614,580 9.9767 8.119 8.110 8.119 8.078 8.266 811,740 8.1486 -2.36%
2023-10-12 0 10.18 10.18 10.20 10.10 10.24 749,000 7,619,360 10.173 8.315 8.315 8.331 8.249 8.364 917,034 8.3087 1.80%
2023-10-11 0 10.00 9.980 10.00 9.980 10.12 1,381,374 13,849,444 10.026 8.168 8.151 8.168 8.151 8.266 1,691,277 8.1887 0.20%
2023-10-10 0 9.980 9.930 9.980 9.670 10.08 427,000 4,257,020 9.9696 8.151 8.110 8.151 7.898 8.233 522,795 8.1428 -0.40%
2023-10-09 0 10.02 9.930 10.02 9.950 10.08 553,398 5,543,929 10.018 8.184 8.110 8.184 8.127 8.233 677,550 8.1823 0.00%
2023-10-06 0 10.02 10.00 10.02 9.730 10.06 619,110 6,176,234 9.9760 8.184 8.168 8.184 7.947 8.217 758,004 8.1480 2.98%
2023-10-05 0 9.730 9.720 9.730 9.590 9.770 260,000 2,525,100 9.7119 7.947 7.939 7.947 7.833 7.980 318,330 7.9323 0.10%
2023-10-04 0 9.720 9.700 9.720 9.550 9.720 289,300 2,786,695 9.6325 7.939 7.923 7.939 7.800 7.939 354,203 7.8675 0.73%
2023-10-03 0 9.650 9.620 9.650 9.520 9.810 513,434 4,922,095 9.5866 7.882 7.857 7.882 7.776 8.012 628,620 7.8300 -1.93%
2023-09-29 0 9.840 9.840 9.870 9.730 9.900 283,160 2,781,671 9.8237 8.037 8.037 8.061 7.947 8.086 346,685 8.0236 1.34%
2023-09-28 0 9.710 9.700 9.710 9.700 9.810 518,200 5,054,660 9.7543 7.931 7.923 7.931 7.923 8.012 634,455 7.9669 -1.02%
2023-09-27 0 9.810 9.800 9.810 9.800 9.910 548,074 5,392,473 9.8390 8.012 8.004 8.012 8.004 8.094 671,031 8.0361 -0.61%
2023-09-26 0 9.870 9.850 9.870 9.850 10.00 562,000 5,567,050 9.9058 8.061 8.045 8.061 8.045 8.168 688,082 8.0907 -0.40%
2023-09-25 0 9.910 9.900 9.910 9.910 10.06 473,000 4,708,660 9.9549 8.094 8.086 8.094 8.094 8.217 579,115 8.1308 -1.49%
2023-09-22 0 10.06 10.02 10.06 9.810 10.06 731,500 7,257,977 9.9220 8.217 8.184 8.217 8.012 8.217 895,608 8.1040 1.82%
2023-09-21 0 10.30 10.28 10.30 10.26 10.38 930,096 9,582,770 10.303 8.070 8.054 8.070 8.038 8.132 1,187,166 8.0720 -0.19%
2023-09-20 0 10.32 10.32 10.34 10.32 10.38 667,000 6,907,680 10.356 8.085 8.085 8.101 8.085 8.132 851,353 8.1138 -0.39%
2023-09-19 0 10.36 10.36 10.38 10.28 10.38 794,700 8,211,958 10.333 8.117 8.117 8.132 8.054 8.132 1,014,348 8.0958 0.39%
2023-09-18 0 10.32 10.32 10.36 10.30 10.42 672,000 6,956,540 10.352 8.085 8.085 8.117 8.070 8.164 857,735 8.1104 -0.39%
2023-09-15 0 10.36 10.36 10.44 10.26 10.50 1,268,092 13,149,206 10.369 8.117 8.117 8.179 8.038 8.226 1,618,582 8.1239 -0.19%
2023-09-14 0 10.38 10.38 10.42 10.36 10.46 1,184,500 12,293,770 10.379 8.132 8.132 8.164 8.117 8.195 1,511,886 8.1314 0.19%
2023-09-13 0 10.36 10.34 10.38 10.34 10.48 664,534 6,912,524 10.402 8.117 8.101 8.132 8.101 8.211 848,205 8.1496 -0.96%
2023-09-12 0 10.46 10.40 10.46 10.30 10.46 988,729 10,296,956 10.414 8.195 8.148 8.195 8.070 8.195 1,262,005 8.1592 0.77%
2023-09-11 0 10.38 10.38 10.42 10.34 10.48 921,100 9,566,238 10.386 8.132 8.132 8.164 8.101 8.211 1,175,684 8.1367 -0.76%
2023-09-07 0 10.46 10.42 10.46 10.42 10.54 577,094 6,046,130 10.477 8.195 8.164 8.195 8.164 8.258 736,598 8.2082 -0.76%
2023-09-06 0 10.54 10.54 10.56 10.36 10.62 999,000 10,447,440 10.458 8.258 8.258 8.273 8.117 8.320 1,275,115 8.1933 0.38%
2023-09-05 0 10.50 10.50 10.52 10.46 10.60 674,268 7,091,800 10.518 8.226 8.226 8.242 8.195 8.305 860,630 8.2402 -0.38%
2023-09-04 0 10.54 10.54 10.56 10.30 10.70 1,341,000 14,128,040 10.535 8.258 8.258 8.273 8.070 8.383 1,711,641 8.2541 2.33%
2023-08-31 0 10.30 10.30 10.34 10.20 10.72 3,621,466 37,480,578 10.350 8.070 8.070 8.101 7.991 8.399 4,622,408 8.1085 -4.81%
2023-08-30 0 10.82 10.82 10.84 10.76 11.00 456,600 4,965,132 10.874 8.477 8.477 8.493 8.430 8.618 582,800 8.5194 -0.55%
2023-08-29 0 10.88 10.86 10.88 10.66 10.94 667,000 7,250,160 10.870 8.524 8.508 8.524 8.352 8.571 851,353 8.5160 2.45%
2023-08-28 0 10.62 10.62 10.64 10.62 10.98 545,000 5,866,138 10.764 8.320 8.320 8.336 8.320 8.602 695,633 8.4328 0.00%
2023-08-25 0 10.62 10.62 10.66 10.46 10.70 288,940 3,064,922 10.607 8.320 8.320 8.352 8.195 8.383 368,801 8.3105 -0.56%
2023-08-24 0 10.68 10.68 10.74 10.50 10.78 270,000 2,879,140 10.663 8.367 8.367 8.414 8.226 8.446 344,626 8.3544 1.71%
2023-08-23 0 10.50 10.50 10.52 10.50 10.70 452,000 4,770,817 10.555 8.226 8.226 8.242 8.226 8.383 576,929 8.2693 -2.78%
2023-08-22 0 10.80 10.68 10.80 10.38 10.82 658,000 6,983,420 10.613 8.461 8.367 8.461 8.132 8.477 839,866 8.3149 2.86%
2023-08-21 0 10.50 10.50 10.56 10.48 10.76 772,850 8,160,600 10.559 8.226 8.226 8.273 8.211 8.430 986,459 8.2726 -2.42%
2023-08-18 0 10.76 10.76 10.80 10.76 11.08 394,800 4,297,900 10.886 8.430 8.430 8.461 8.430 8.681 503,919 8.5289 -1.47%
2023-08-17 0 10.92 10.90 10.92 10.72 10.96 565,000 6,135,920 10.860 8.555 8.540 8.555 8.399 8.587 721,161 8.5084 -0.36%
2023-08-16 0 10.96 10.96 11.04 10.90 11.14 834,800 9,209,828 11.032 8.587 8.587 8.649 8.540 8.728 1,065,532 8.6434 -0.72%
2023-08-15 0 11.04 11.02 11.04 11.04 11.26 406,400 4,511,956 11.102 8.649 8.634 8.649 8.649 8.822 518,725 8.6982 -1.60%
2023-08-14 0 11.22 11.20 11.22 10.98 11.36 717,647 7,954,697 11.084 8.790 8.775 8.790 8.602 8.900 915,998 8.6842 -1.23%
2023-08-11 0 11.36 11.36 11.38 11.26 11.60 473,753 5,409,743 11.419 8.900 8.900 8.916 8.822 9.088 604,694 8.9462 -2.07%
2023-08-10 0 11.60 11.58 11.60 11.42 11.60 412,584 4,746,062 11.503 9.088 9.072 9.088 8.947 9.088 526,619 9.0123 1.22%
2023-08-09 0 11.46 11.42 11.46 11.40 11.48 355,400 4,065,396 11.439 8.978 8.947 8.978 8.931 8.994 453,629 8.9619 0.35%
2023-08-08 0 11.42 11.38 11.44 11.36 11.56 398,400 4,566,708 11.463 8.947 8.916 8.963 8.900 9.057 508,514 8.9805 -0.52%
2023-08-07 0 11.48 11.48 11.50 11.48 11.68 532,085 6,160,626 11.578 8.994 8.994 9.010 8.994 9.151 679,149 9.0711 -1.37%
2023-08-04 0 11.64 11.60 11.64 11.56 11.80 463,400 5,415,392 11.686 9.119 9.088 9.119 9.057 9.245 591,480 9.1557 0.00%
2023-08-03 0 11.64 11.62 11.64 11.40 11.74 1,059,000 12,296,640 11.612 9.119 9.104 9.119 8.931 9.198 1,351,698 9.0972 1.04%
2023-08-02 0 11.52 11.50 11.54 11.46 11.76 556,000 6,433,620 11.571 9.025 9.010 9.041 8.978 9.213 709,674 9.0656 -1.54%
2023-08-01 0 11.70 11.62 11.70 11.60 11.88 619,600 7,261,796 11.720 9.166 9.104 9.166 9.088 9.307 790,852 9.1822 1.21%
2023-07-31 0 11.56 11.56 11.60 11.56 11.88 1,187,120 13,842,229 11.660 9.057 9.057 9.088 9.057 9.307 1,515,230 9.1354 -1.70%
2023-07-28 0 11.76 11.72 11.76 11.42 11.78 830,100 9,701,040 11.687 9.213 9.182 9.213 8.947 9.229 1,059,532 9.1560 2.26%
2023-07-27 0 11.50 11.42 11.50 11.22 11.52 726,200 8,322,796 11.461 9.010 8.947 9.010 8.790 9.025 926,915 8.9790 1.05%
2023-07-26 0 11.38 11.34 11.38 11.30 11.48 737,600 8,391,498 11.377 8.916 8.884 8.916 8.853 8.994 941,466 8.9132 0.71%
2023-07-25 0 11.30 11.24 11.30 11.08 11.30 687,900 7,697,709 11.190 8.853 8.806 8.853 8.681 8.853 878,030 8.7670 2.73%
2023-07-24 0 11.00 10.92 11.00 10.88 11.12 271,700 2,988,188 10.998 8.618 8.555 8.618 8.524 8.712 346,796 8.6166 -0.90%
2023-07-21 0 11.10 11.10 11.14 10.96 11.14 311,837 3,449,423 11.062 8.696 8.696 8.728 8.587 8.728 398,026 8.6663 1.28%
2023-07-20 0 10.96 10.96 10.98 10.82 11.06 439,000 4,830,860 11.004 8.587 8.587 8.602 8.477 8.665 560,336 8.6214 0.37%
2023-07-19 0 10.92 10.90 10.92 10.74 10.92 578,600 6,257,096 10.814 8.555 8.540 8.555 8.414 8.555 738,520 8.4725 0.18%
2023-07-18 0 10.90 10.90 10.94 10.90 11.06 371,835 4,079,202 10.970 8.540 8.540 8.571 8.540 8.665 474,607 8.5949 -1.09%
2023-07-14 0 11.02 11.02 11.04 10.92 11.06 258,000 2,836,858 10.996 8.634 8.634 8.649 8.555 8.665 329,309 8.6146 0.55%
2023-07-13 0 10.96 10.96 11.02 10.86 11.06 498,000 5,464,090 10.972 8.587 8.587 8.634 8.508 8.665 635,643 8.5962 1.48%
2023-07-12 0 10.80 10.80 10.82 10.80 11.06 507,366 5,516,988 10.874 8.461 8.461 8.477 8.461 8.665 647,598 8.5192 -2.35%
2023-07-11 0 11.06 10.98 11.06 10.82 11.10 634,434 6,970,666 10.987 8.665 8.602 8.665 8.477 8.696 809,786 8.6080 1.84%
2023-07-10 0 10.86 10.86 10.88 10.84 11.08 457,600 5,002,492 10.932 8.508 8.508 8.524 8.493 8.681 584,077 8.5648 -0.18%
2023-07-07 0 10.88 10.88 10.94 10.86 11.04 569,890 6,233,114 10.937 8.524 8.524 8.571 8.508 8.649 727,403 8.5690 -2.16%
2023-07-06 0 11.12 11.06 11.12 11.04 11.24 669,600 7,441,060 11.113 8.712 8.665 8.712 8.649 8.806 854,672 8.7063 -1.77%
2023-07-05 0 11.32 11.24 11.32 11.22 11.38 173,000 1,952,160 11.284 8.869 8.806 8.869 8.790 8.916 220,816 8.8407 0.53%
2023-07-04 0 11.26 11.26 11.38 11.26 11.44 313,000 3,549,220 11.339 8.822 8.822 8.916 8.822 8.963 399,510 8.8839 -1.40%
2023-07-03 0 11.42 11.42 11.44 11.38 11.54 271,000 3,107,400 11.466 8.947 8.947 8.963 8.916 9.041 345,902 8.9835 0.53%
2023-06-30 0 11.36 11.34 11.36 11.18 11.36 261,000 2,950,220 11.304 8.900 8.884 8.900 8.759 8.900 333,138 8.8558 1.25%
2023-06-29 0 11.22 11.12 11.24 11.12 11.32 262,117 2,932,742 11.189 8.790 8.712 8.806 8.712 8.869 334,564 8.7659 -1.06%
2023-06-28 0 11.34 11.26 11.34 11.08 11.34 404,114 4,542,759 11.241 8.884 8.822 8.884 8.681 8.884 515,808 8.8071 1.43%
2023-06-27 0 11.18 11.18 11.20 10.82 11.20 465,800 5,145,710 11.047 8.759 8.759 8.775 8.477 8.775 594,543 8.6549 3.33%
2023-06-26 0 10.82 10.80 10.82 10.78 11.06 511,000 5,564,620 10.890 8.477 8.461 8.477 8.446 8.665 652,236 8.5316 0.00%
2023-06-23 0 10.82 10.82 10.86 10.70 11.04 639,000 6,916,540 10.824 8.477 8.477 8.508 8.383 8.649 815,614 8.4802 -3.05%
2023-06-21 0 11.16 11.14 11.16 11.10 11.42 791,240 8,869,143 11.209 8.743 8.728 8.743 8.696 8.947 1,009,932 8.7819 -1.93%
2023-06-20 0 11.38 11.36 11.38 11.14 11.50 1,041,000 11,817,540 11.352 8.916 8.900 8.916 8.728 9.010 1,328,723 8.8939 0.89%
2023-06-19 0 11.28 11.26 11.28 10.98 11.28 486,000 5,427,220 11.167 8.837 8.822 8.837 8.602 8.837 620,326 8.7490 1.26%
2023-06-16 0 11.14 11.08 11.14 10.86 11.14 845,226 9,359,076 11.073 8.728 8.681 8.728 8.508 8.728 1,078,839 8.6751 1.64%
2023-06-15 0 10.96 10.92 10.96 10.70 10.96 1,076,000 11,684,280 10.859 8.587 8.555 8.587 8.383 8.587 1,373,397 8.5076 0.37%
2023-06-14 0 10.92 10.90 10.94 10.92 11.14 232,739 2,571,563 11.049 8.555 8.540 8.571 8.555 8.728 297,066 8.6565 -1.09%
2023-06-13 0 11.04 10.96 11.04 10.86 11.04 482,561 5,298,208 10.979 8.649 8.587 8.649 8.508 8.649 615,937 8.6019 0.73%
2023-06-12 0 10.96 10.94 10.96 10.92 11.10 278,344 3,065,604 11.014 8.587 8.571 8.587 8.555 8.696 355,276 8.6288 -1.44%
2023-06-09 0 11.12 11.08 11.12 11.02 11.16 294,400 3,269,736 11.106 8.712 8.681 8.712 8.634 8.743 375,770 8.7014 0.00%
2023-06-08 0 11.12 11.10 11.12 10.88 11.12 484,000 5,327,300 11.007 8.712 8.696 8.712 8.524 8.712 617,773 8.6234 0.91%
2023-06-07 0 11.02 10.92 11.02 10.76 11.02 496,536 5,432,431 10.941 8.634 8.555 8.634 8.430 8.634 633,774 8.5716 1.85%
2023-06-06 0 10.82 10.80 10.86 10.78 11.02 387,400 4,210,764 10.869 8.477 8.461 8.508 8.446 8.634 494,474 8.5156 0.19%
2023-06-05 0 10.80 10.80 10.82 10.64 10.88 563,169 6,062,583 10.765 8.461 8.461 8.477 8.336 8.524 718,824 8.4340 1.12%
2023-06-02 0 10.68 10.68 10.70 10.30 10.74 581,000 6,167,200 10.615 8.367 8.367 8.383 8.070 8.414 741,583 8.3163 3.09%
2023-06-01 0 10.36 10.34 10.36 10.26 10.48 1,582,500 16,398,970 10.363 8.117 8.101 8.117 8.038 8.211 2,019,889 8.1187 -1.15%
2023-05-31 0 10.98 10.96 10.98 10.74 11.30 2,208,000 24,184,401 10.953 8.211 8.196 8.211 8.031 8.450 2,952,732 8.1905 -1.96%
2023-05-30 0 11.20 11.18 11.20 11.08 11.42 936,700 10,458,598 11.165 8.375 8.360 8.375 8.285 8.540 1,252,638 8.3493 -1.41%
2023-05-29 0 11.36 11.36 11.38 11.20 11.52 882,000 10,017,360 11.358 8.495 8.495 8.510 8.375 8.614 1,179,488 8.4930 0.35%
2023-05-25 0 11.32 11.32 11.36 11.20 11.48 902,700 10,157,876 11.253 8.465 8.465 8.495 8.375 8.585 1,207,170 8.4146 -0.53%
2023-05-24 0 11.38 11.34 11.38 11.34 11.68 788,000 9,012,020 11.437 8.510 8.480 8.510 8.480 8.734 1,053,783 8.5521 -2.23%
2023-05-23 0 11.64 11.64 11.66 11.64 11.96 470,000 5,519,260 11.743 8.704 8.704 8.719 8.704 8.943 628,525 8.7813 -2.51%
2023-05-22 0 11.94 11.90 11.94 11.74 11.98 571,124 6,798,045 11.903 8.929 8.899 8.929 8.779 8.958 763,757 8.9008 0.67%
2023-05-19 0 11.86 11.86 11.88 11.86 12.26 594,700 7,098,750 11.937 8.869 8.869 8.884 8.869 9.168 795,285 8.9260 -2.79%
2023-05-18 0 12.20 12.16 12.20 11.88 12.44 1,558,000 19,053,640 12.230 9.123 9.093 9.123 8.884 9.302 2,083,495 9.1450 2.69%
2023-05-17 0 11.88 11.82 11.88 11.80 12.12 501,658 5,960,315 11.881 8.884 8.839 8.884 8.824 9.063 670,861 8.8846 -2.46%
2023-05-16 0 12.18 12.18 12.20 11.98 12.34 1,394,613 16,984,276 12.178 9.108 9.108 9.123 8.958 9.228 1,864,999 9.1069 1.67%
2023-05-15 0 11.98 11.90 11.98 11.78 12.06 1,088,830 12,982,586 11.923 8.958 8.899 8.958 8.809 9.018 1,456,079 8.9161 -0.33%
2023-05-12 0 12.02 12.00 12.02 11.92 12.34 1,919,000 23,156,357 12.067 8.988 8.973 8.988 8.914 9.228 2,566,255 9.0234 -3.84%
2023-05-11 0 12.50 12.44 12.50 12.38 12.54 795,076 9,913,388 12.468 9.347 9.302 9.347 9.258 9.377 1,063,246 9.3237 0.64%
2023-05-10 0 12.42 12.38 12.42 12.20 12.42 782,783 9,676,588 12.362 9.287 9.258 9.287 9.123 9.287 1,046,806 9.2439 0.98%
2023-05-09 0 12.30 12.30 12.34 12.24 12.68 2,821,600 35,190,614 12.472 9.198 9.198 9.228 9.153 9.482 3,773,292 9.3262 -0.97%
2023-05-08 0 12.42 12.40 12.42 12.18 12.52 2,236,831 27,629,188 12.352 9.287 9.272 9.287 9.108 9.362 2,991,287 9.2366 1.80%
2023-05-05 0 12.20 12.18 12.20 11.70 12.20 3,724,162 44,992,763 12.081 9.123 9.108 9.123 8.749 9.123 4,980,277 9.0342 4.81%
2023-05-04 0 11.64 11.64 11.66 11.30 11.68 1,478,875 17,124,524 11.579 8.704 8.704 8.719 8.450 8.734 1,977,682 8.6589 2.65%
2023-05-03 0 11.34 11.32 11.34 11.24 11.46 296,171 3,364,389 11.360 8.480 8.465 8.480 8.405 8.570 396,066 8.4945 -1.22%
2023-05-02 0 11.48 11.46 11.50 11.36 11.54 336,700 3,857,146 11.456 8.585 8.570 8.599 8.495 8.629 450,265 8.5664 0.00%
2023-04-28 0 11.48 11.46 11.48 11.42 11.68 1,350,200 15,542,228 11.511 8.585 8.570 8.585 8.540 8.734 1,805,606 8.6078 0.70%
2023-04-27 0 11.40 11.40 11.42 11.12 11.44 751,500 8,537,622 11.361 8.525 8.525 8.540 8.315 8.555 1,004,972 8.4954 1.97%
2023-04-26 0 11.18 11.16 11.18 11.00 11.24 634,833 7,090,855 11.170 8.360 8.345 8.360 8.226 8.405 848,954 8.3525 1.27%
2023-04-25 0 11.04 11.04 11.06 11.02 11.26 498,100 5,523,447 11.089 8.256 8.256 8.270 8.241 8.420 666,103 8.2922 -1.25%
2023-04-24 0 11.18 11.16 11.18 11.12 11.24 335,000 3,747,240 11.186 8.360 8.345 8.360 8.315 8.405 447,991 8.3645 0.36%
2023-04-21 0 11.14 11.10 11.14 11.10 11.30 556,000 6,237,760 11.219 8.330 8.300 8.330 8.300 8.450 743,532 8.3894 -0.71%
2023-04-20 0 11.22 11.20 11.22 11.10 11.36 618,764 6,913,059 11.172 8.390 8.375 8.390 8.300 8.495 827,466 8.3545 -0.18%
2023-04-19 0 11.24 11.22 11.24 11.10 11.36 946,720 10,615,331 11.213 8.405 8.390 8.405 8.300 8.495 1,266,037 8.3847 -1.06%
2023-04-18 0 11.36 11.34 11.38 11.30 11.48 809,000 9,195,960 11.367 8.495 8.480 8.510 8.450 8.585 1,081,866 8.5001 -0.35%
2023-04-17 0 11.40 11.40 11.42 11.10 11.48 1,429,500 16,282,450 11.390 8.525 8.525 8.540 8.300 8.585 1,911,653 8.5175 2.15%
2023-04-14 0 11.16 11.14 11.16 10.96 11.20 616,830 6,854,878 11.113 8.345 8.330 8.345 8.196 8.375 824,879 8.3102 1.82%
2023-04-13 0 10.96 10.94 10.96 10.90 11.02 349,245 3,830,699 10.969 8.196 8.181 8.196 8.151 8.241 467,041 8.2021 -0.18%
2023-04-12 0 10.98 10.96 10.98 10.92 11.06 961,316 10,572,538 10.998 8.211 8.196 8.211 8.166 8.270 1,285,556 8.2241 0.55%
2023-04-11 0 10.92 10.90 10.92 10.74 10.92 943,000 10,240,360 10.859 8.166 8.151 8.166 8.031 8.166 1,261,062 8.1204 1.68%
2023-04-06 0 10.74 10.70 10.74 10.68 10.78 738,500 7,919,970 10.724 8.031 8.001 8.031 7.986 8.061 987,587 8.0195 0.19%
2023-04-04 0 10.72 10.70 10.72 10.66 10.76 574,495 6,157,734 10.719 8.016 8.001 8.016 7.971 8.046 768,265 8.0151 0.00%
2023-04-03 0 10.72 10.70 10.72 10.56 10.82 849,200 9,108,004 10.725 8.016 8.001 8.016 7.897 8.091 1,135,625 8.0203 2.10%
2023-03-31 0 10.50 10.50 10.52 10.36 10.70 1,539,100 16,276,346 10.575 7.852 7.852 7.867 7.747 8.001 2,058,220 7.9080 1.55%
2023-03-30 0 10.34 10.34 10.36 10.22 10.42 322,763 3,315,442 10.272 7.732 7.732 7.747 7.642 7.792 431,627 7.6813 -0.39%
2023-03-29 0 10.38 10.38 10.40 10.26 10.44 294,400 3,041,164 10.330 7.762 7.762 7.777 7.672 7.807 393,698 7.7246 0.00%
2023-03-28 0 10.38 10.36 10.38 10.20 10.44 506,000 5,227,780 10.332 7.762 7.747 7.762 7.627 7.807 676,668 7.7258 1.57%
2023-03-27 0 10.22 10.20 10.26 10.18 10.30 410,279 4,198,159 10.232 7.642 7.627 7.672 7.612 7.702 548,661 7.6516 -0.97%
2023-03-24 0 10.32 10.32 10.34 10.30 10.42 358,000 3,711,220 10.367 7.717 7.717 7.732 7.702 7.792 478,749 7.7519 -0.77%
2023-03-23 0 10.40 10.38 10.40 10.30 10.42 237,200 2,460,206 10.372 7.777 7.762 7.777 7.702 7.792 317,205 7.7559 0.19%
2023-03-22 0 10.38 10.36 10.38 10.34 10.46 413,000 4,295,890 10.402 7.762 7.747 7.762 7.732 7.822 552,300 7.7782 0.58%
2023-03-21 0 10.32 10.30 10.32 10.22 10.36 383,914 3,951,717 10.293 7.717 7.702 7.717 7.642 7.747 513,404 7.6971 0.00%
2023-03-20 0 10.32 10.30 10.34 10.16 10.52 750,000 7,722,640 10.297 7.717 7.702 7.732 7.597 7.867 1,002,966 7.6998 -0.96%
2023-03-17 0 10.42 10.42 10.44 10.30 10.54 1,580,617 16,493,269 10.435 7.792 7.792 7.807 7.702 7.882 2,113,740 7.8029 1.56%
2023-03-16 0 10.26 10.24 10.26 10.24 10.50 765,000 7,901,600 10.329 7.672 7.657 7.672 7.657 7.852 1,023,025 7.7238 -2.84%
2023-03-15 0 10.56 10.56 10.58 10.28 10.56 797,000 8,352,780 10.480 7.897 7.897 7.912 7.687 7.897 1,065,818 7.8370 2.92%
2023-03-14 0 10.26 10.24 10.28 10.22 10.60 1,031,787 10,644,959 10.317 7.672 7.657 7.687 7.642 7.926 1,379,796 7.7149 -3.21%
2023-03-13 0 10.60 10.52 10.60 10.26 10.60 952,108 9,913,475 10.412 7.926 7.867 7.926 7.672 7.926 1,273,242 7.7860 2.51%
2023-03-10 0 10.34 10.34 10.36 10.28 10.58 897,138 9,334,536 10.405 7.732 7.732 7.747 7.687 7.912 1,199,732 7.7805 -2.45%
2023-03-09 0 10.60 10.60 10.64 10.60 10.72 433,167 4,627,160 10.682 7.926 7.926 7.956 7.926 8.016 579,269 7.9879 -0.56%
2023-03-08 0 10.66 10.66 10.68 10.54 10.74 368,400 3,920,072 10.641 7.971 7.971 7.986 7.882 8.031 492,657 7.9570 -0.93%
2023-03-07 0 10.76 10.70 10.78 10.64 10.92 1,324,225 14,280,825 10.784 8.046 8.001 8.061 7.956 8.166 1,770,870 8.0643 1.13%
2023-03-06 0 10.64 10.62 10.66 10.44 10.68 957,800 10,170,348 10.618 7.956 7.941 7.971 7.807 7.986 1,280,854 7.9403 2.31%
2023-03-03 0 10.40 10.38 10.42 10.22 10.42 734,254 7,598,241 10.348 7.777 7.762 7.792 7.642 7.792 981,909 7.7382 0.78%
2023-03-02 0 10.32 10.30 10.32 10.28 10.38 367,000 3,783,448 10.309 7.717 7.702 7.717 7.687 7.762 490,785 7.7090 0.00%
2023-03-01 0 10.32 10.32 10.34 10.06 10.38 615,100 6,337,458 10.303 7.717 7.717 7.732 7.523 7.762 822,566 7.7045 1.57%
2023-02-28 0 10.16 10.14 10.16 10.06 10.22 506,222 5,139,667 10.153 7.597 7.583 7.597 7.523 7.642 676,965 7.5922 -0.20%
2023-02-27 0 10.18 10.14 10.18 10.10 10.26 503,700 5,127,538 10.180 7.612 7.583 7.612 7.553 7.672 673,592 7.6122 -0.78%
2023-02-24 0 10.26 10.26 10.28 10.18 10.30 716,165 7,338,014 10.246 7.672 7.672 7.687 7.612 7.702 957,719 7.6620 -0.97%
2023-02-23 0 10.36 10.36 10.40 10.28 10.46 482,963 5,001,629 10.356 7.747 7.747 7.777 7.687 7.822 645,861 7.7441 0.00%
2023-02-22 0 10.36 10.36 10.38 10.32 10.52 720,000 7,504,190 10.422 7.747 7.747 7.762 7.717 7.867 962,847 7.7937 -1.89%
2023-02-21 0 10.56 10.56 10.58 10.50 10.70 517,139 5,464,164 10.566 7.897 7.897 7.912 7.852 8.001 691,564 7.9012 -0.19%
2023-02-20 0 10.58 10.58 10.60 10.38 10.60 483,002 5,086,601 10.531 7.912 7.912 7.926 7.762 7.926 645,913 7.8751 0.38%
2023-02-17 0 10.54 10.52 10.54 10.48 10.62 429,000 4,522,560 10.542 7.882 7.867 7.882 7.837 7.941 573,697 7.8832 0.00%
2023-02-16 0 10.54 10.52 10.54 10.50 10.64 561,000 5,937,760 10.584 7.882 7.867 7.882 7.852 7.956 750,219 7.9147 -0.57%
2023-02-15 0 10.60 10.58 10.60 10.52 10.68 861,854 9,148,512 10.615 7.926 7.912 7.926 7.867 7.986 1,152,547 7.9376 -1.30%
2023-02-14 0 10.74 10.68 10.72 10.60 10.76 513,000 5,494,510 10.711 8.031 7.986 8.016 7.926 8.046 686,029 8.0092 0.56%
2023-02-13 0 10.68 10.68 10.70 10.52 10.76 516,596 5,505,165 10.657 7.986 7.986 8.001 7.867 8.046 690,838 7.9688 0.56%
2023-02-10 0 10.62 10.62 10.64 10.50 10.64 467,729 4,944,996 10.572 7.941 7.941 7.956 7.852 7.956 625,488 7.9058 0.95%
2023-02-09 0 10.52 10.50 10.52 10.48 10.60 519,000 5,458,300 10.517 7.867 7.852 7.867 7.837 7.926 694,052 7.8644 -0.57%
2023-02-08 0 10.58 10.56 10.58 10.56 10.66 399,400 4,233,980 10.601 7.912 7.897 7.912 7.897 7.971 534,113 7.9271 -0.38%
2023-02-07 0 10.62 10.60 10.62 10.54 10.70 584,239 6,204,986 10.621 7.941 7.926 7.941 7.882 8.001 781,296 7.9419 0.19%
2023-02-06 0 10.60 10.58 10.60 10.42 10.80 536,000 5,658,980 10.558 7.926 7.912 7.926 7.792 8.076 716,786 7.8949 -1.85%
2023-02-03 0 10.80 10.78 10.80 10.64 10.88 557,659 5,986,471 10.735 8.076 8.061 8.076 7.956 8.136 745,751 8.0274 -0.74%
2023-02-02 0 10.88 10.86 10.88 10.78 10.98 934,900 10,197,204 10.907 8.136 8.121 8.136 8.061 8.211 1,250,230 8.1563 0.93%
2023-02-01 0 10.78 10.78 10.80 10.60 10.80 952,007 10,197,154 10.711 8.061 8.061 8.076 7.926 8.076 1,273,107 8.0097 2.08%
2023-01-31 0 10.56 10.56 10.60 10.50 10.78 1,584,400 16,810,048 10.610 7.897 7.897 7.926 7.852 8.061 2,118,799 7.9338 -0.56%
2023-01-30 0 10.62 10.60 10.62 10.54 10.70 1,177,098 12,517,970 10.635 7.941 7.926 7.941 7.882 8.001 1,574,119 7.9524 -0.93%
2023-01-27 0 10.72 10.70 10.72 10.66 10.80 568,700 6,078,936 10.689 8.016 8.001 8.016 7.971 8.076 760,516 7.9932 -0.56%
2023-01-26 0 10.78 10.76 10.78 10.58 10.82 721,579 7,742,907 10.731 8.061 8.046 8.061 7.912 8.091 964,959 8.0241 2.28%
2023-01-20 0 10.54 10.54 10.56 10.32 10.58 484,599 5,086,125 10.496 7.882 7.882 7.897 7.717 7.912 648,048 7.8484 2.53%
2023-01-19 0 10.28 10.26 10.28 10.18 10.34 290,000 2,981,280 10.280 7.687 7.672 7.687 7.612 7.732 387,813 7.6874 -0.19%
2023-01-18 0 10.30 10.28 10.30 10.26 10.36 554,100 5,705,444 10.297 7.702 7.687 7.702 7.672 7.747 740,991 7.6997 -1.34%
2023-01-17 0 10.44 10.36 10.44 10.24 10.44 338,000 3,490,240 10.326 7.807 7.747 7.807 7.657 7.807 452,003 7.7217 1.56%
2023-01-16 0 10.28 10.28 10.30 10.26 10.44 390,000 4,032,894 10.341 7.687 7.687 7.702 7.672 7.807 521,542 7.7326 0.19%
2023-01-13 0 10.26 10.24 10.26 10.14 10.28 633,001 6,464,050 10.212 7.672 7.657 7.672 7.583 7.687 846,505 7.6362 0.59%
2023-01-12 0 10.20 10.18 10.20 10.12 10.26 462,000 4,710,940 10.197 7.627 7.612 7.627 7.568 7.672 617,827 7.6250 0.59%
2023-01-11 0 10.14 10.12 10.14 10.04 10.30 670,969 6,844,874 10.201 7.583 7.568 7.583 7.508 7.702 897,279 7.6285 -0.98%
2023-01-10 0 10.24 10.22 10.24 10.16 10.34 570,999 5,841,249 10.230 7.657 7.642 7.657 7.597 7.732 763,590 7.6497 -1.16%
2023-01-09 0 10.36 10.32 10.36 10.14 10.38 792,543 8,190,759 10.335 7.747 7.717 7.747 7.583 7.762 1,059,858 7.7282 2.17%
2023-01-06 0 10.14 10.12 10.16 10.10 10.22 465,000 4,724,220 10.160 7.583 7.568 7.597 7.553 7.642 621,839 7.5972 0.20%
2023-01-05 0 10.12 10.10 10.12 10.12 10.34 1,279,000 13,067,434 10.217 7.568 7.553 7.568 7.568 7.732 1,710,391 7.6400 -0.39%
2023-01-04 0 10.16 10.12 10.16 9.960 10.16 863,900 8,712,886 10.086 7.597 7.568 7.597 7.448 7.597 1,155,283 7.5418 2.21%
2023-01-03 0 9.940 9.940 9.950 9.550 9.970 1,184,880 11,684,628 9.8614 7.433 7.433 7.440 7.141 7.455 1,584,526 7.3742 3.01%
2022-12-30 0 9.650 9.640 9.650 9.580 9.790 386,000 3,713,540 9.6206 7.216 7.209 7.216 7.164 7.321 516,193 7.1941 0.63%
2022-12-29 0 9.590 9.590 9.600 9.520 9.660 376,000 3,601,280 9.5779 7.171 7.171 7.179 7.119 7.224 502,820 7.1622 -0.62%
2022-12-28 0 9.650 9.650 9.670 9.510 9.730 785,012 7,594,255 9.6741 7.216 7.216 7.231 7.111 7.276 1,049,787 7.2341 1.26%
2022-12-23 0 9.530 9.520 9.530 9.470 9.610 300,000 2,854,010 9.5134 7.126 7.119 7.126 7.081 7.186 401,186 7.1139 -0.31%
2022-12-22 0 9.560 9.510 9.560 9.460 9.630 546,000 5,218,140 9.5570 7.149 7.111 7.149 7.074 7.201 730,159 7.1466 0.53%
2022-12-21 0 9.510 9.500 9.510 9.410 9.510 328,157 3,102,656 9.4548 7.111 7.104 7.111 7.037 7.111 438,840 7.0701 0.11%
2022-12-20 0 9.500 9.430 9.510 9.360 9.560 665,376 6,278,406 9.4359 7.104 7.052 7.111 6.999 7.149 889,799 7.0560 0.53%
2022-12-19 0 9.450 9.450 9.470 9.440 9.750 1,165,000 11,140,810 9.5629 7.067 7.067 7.081 7.059 7.291 1,557,940 7.1510 -2.68%
2022-12-16 0 9.710 9.670 9.710 9.580 9.710 1,190,000 11,492,130 9.6573 7.261 7.231 7.261 7.164 7.261 1,591,373 7.2215 0.94%
2022-12-15 0 9.620 9.600 9.620 9.540 9.680 942,000 9,039,610 9.5962 7.194 7.179 7.194 7.134 7.239 1,259,725 7.1759 -1.23%
2022-12-14 0 9.740 9.730 9.740 9.630 9.790 1,564,574 15,226,031 9.7317 7.283 7.276 7.283 7.201 7.321 2,092,286 7.2772 0.10%
2022-12-13 0 9.730 9.640 9.730 9.560 9.730 1,737,211 16,831,984 9.6891 7.276 7.209 7.276 7.149 7.276 2,323,151 7.2453 1.46%
2022-12-12 0 9.590 9.560 9.590 9.530 9.630 734,778 7,042,111 9.5840 7.171 7.149 7.171 7.126 7.201 982,610 7.1667 0.95%
2022-12-09 0 9.500 9.500 9.520 9.340 9.520 1,649,000 15,622,390 9.4739 7.104 7.104 7.119 6.984 7.119 2,205,188 7.0844 1.82%
2022-12-08 0 9.330 9.330 9.360 9.310 9.420 1,004,100 9,378,191 9.3399 6.977 6.977 6.999 6.962 7.044 1,342,771 6.9842 -0.53%
2022-12-07 0 9.380 9.380 9.400 9.230 9.420 2,128,717 19,908,024 9.3521 7.014 7.014 7.029 6.902 7.044 2,846,707 6.9934 -0.21%
2022-12-06 0 9.400 9.290 9.400 9.200 9.400 2,205,400 20,588,709 9.3356 7.029 6.947 7.029 6.880 7.029 2,949,255 6.9810 1.84%
2022-12-05 0 9.230 9.230 9.250 9.080 9.270 1,143,380 10,529,557 9.2091 6.902 6.902 6.917 6.790 6.932 1,529,028 6.8864 2.67%
2022-12-02 0 8.990 8.980 9.000 8.930 9.070 757,581 6,805,761 8.9835 6.723 6.715 6.730 6.678 6.782 1,013,104 6.7177 -0.33%
2022-12-01 0 9.020 9.010 9.060 9.010 9.330 1,905,583 17,418,115 9.1406 6.745 6.738 6.775 6.738 6.977 2,548,313 6.8352 -1.74%
2022-11-30 0 9.180 9.160 9.180 9.010 9.220 2,374,099 21,693,391 9.1375 6.865 6.850 6.865 6.738 6.895 3,174,854 6.8329 0.88%
2022-11-29 0 9.100 9.100 9.110 8.860 9.110 1,248,600 11,285,553 9.0386 6.805 6.805 6.812 6.625 6.812 1,669,738 6.7589 2.36%
2022-11-28 0 8.890 8.880 8.890 8.670 8.950 887,000 7,851,680 8.8520 6.648 6.640 6.648 6.483 6.693 1,186,174 6.6193 -0.89%
2022-11-25 0 8.970 8.960 8.970 8.880 9.060 809,300 7,276,233 8.9908 6.708 6.700 6.708 6.640 6.775 1,082,267 6.7231 0.56%
2022-11-24 0 8.920 8.920 8.930 8.600 8.970 1,495,300 13,279,762 8.8810 6.670 6.670 6.678 6.431 6.708 1,999,647 6.6411 3.60%
2022-11-23 0 8.610 8.610 8.710 8.530 8.710 623,000 5,375,345 8.6282 6.438 6.438 6.513 6.379 6.513 833,130 6.4520 0.35%
2022-11-22 0 8.580 8.550 8.580 8.480 8.650 825,183 7,059,736 8.5554 6.416 6.394 6.416 6.341 6.468 1,103,507 6.3975 1.06%
2022-11-21 0 8.490 8.480 8.520 8.390 8.600 552,599 4,684,972 8.4781 6.349 6.341 6.371 6.274 6.431 738,984 6.3397 -0.70%
2022-11-18 0 8.550 8.540 8.550 8.520 8.680 1,188,999 10,227,546 8.6018 6.394 6.386 6.394 6.371 6.491 1,590,034 6.4323 -0.47%
2022-11-17 0 8.590 8.590 8.600 8.480 8.690 646,001 5,527,848 8.5570 6.423 6.423 6.431 6.341 6.498 863,889 6.3988 -0.81%
2022-11-16 0 8.660 8.640 8.680 8.540 8.790 941,997 8,182,789 8.6866 6.476 6.461 6.491 6.386 6.573 1,259,721 6.4957 -0.92%
2022-11-15 0 8.740 8.690 8.740 8.420 8.740 1,275,680 11,066,791 8.6752 6.536 6.498 6.536 6.296 6.536 1,705,951 6.4872 2.82%
2022-11-14 0 8.500 8.500 8.520 8.400 8.600 2,124,000 18,084,940 8.5146 6.356 6.356 6.371 6.281 6.431 2,840,399 6.3670 2.29%
2022-11-11 0 8.310 8.300 8.310 8.170 8.340 2,007,074 16,547,332 8.2445 6.214 6.207 6.214 6.109 6.237 2,684,036 6.1651 3.88%
2022-11-10 0 8.000 8.000 8.020 7.960 8.080 468,125 3,746,218 8.0026 5.982 5.982 5.997 5.952 6.042 626,018 5.9842 -1.84%
2022-11-09 0 8.150 8.150 8.170 8.080 8.280 825,776 6,744,223 8.1671 6.094 6.094 6.109 6.042 6.192 1,104,300 6.1072 0.87%
2022-11-08 0 8.080 8.080 8.110 8.070 8.280 567,000 4,604,010 8.1199 6.042 6.042 6.065 6.035 6.192 758,242 6.0720 -1.58%
2022-11-07 0 8.210 8.210 8.220 7.980 8.240 1,778,327 14,556,571 8.1855 6.139 6.139 6.147 5.967 6.162 2,378,135 6.1210 2.24%
2022-11-04 0 8.030 8.000 8.030 7.890 8.070 1,490,000 11,950,485 8.0205 6.005 5.982 6.005 5.900 6.035 1,992,559 5.9976 2.82%
2022-11-03 0 7.810 7.790 7.810 7.740 7.960 1,068,338 8,381,005 7.8449 5.840 5.825 5.840 5.788 5.952 1,428,675 5.8663 -2.98%
2022-11-02 0 8.050 7.980 8.050 7.650 8.070 4,059,000 31,709,410 7.8121 6.020 5.967 6.020 5.721 6.035 5,428,052 5.8418 3.47%
2022-11-01 0 7.780 7.770 7.780 7.620 7.780 1,741,000 13,451,820 7.7265 5.818 5.810 5.818 5.698 5.818 2,328,218 5.7777 1.57%
2022-10-31 0 7.660 7.660 7.670 7.560 7.720 1,789,050 13,719,359 7.6685 5.728 5.728 5.735 5.653 5.773 2,392,475 5.7344 -0.65%
2022-10-28 0 7.710 7.710 7.720 7.660 8.070 1,539,000 11,945,851 7.7621 5.765 5.765 5.773 5.728 6.035 2,058,086 5.8043 -3.26%
2022-10-27 0 7.970 7.960 7.970 7.960 8.200 952,000 7,660,255 8.0465 5.960 5.952 5.960 5.952 6.132 1,273,098 6.0170 -0.38%
2022-10-26 0 8.000 7.990 8.000 7.900 8.090 1,636,000 13,077,550 7.9936 5.982 5.975 5.982 5.907 6.050 2,187,803 5.9775 0.63%
2022-10-25 0 7.950 7.950 7.980 7.840 8.110 2,208,000 17,597,050 7.9697 5.945 5.945 5.967 5.863 6.065 2,952,732 5.9596 -1.12%
2022-10-24 0 8.040 8.040 8.080 8.030 8.430 2,530,092 20,645,684 8.1601 6.012 6.012 6.042 6.005 6.304 3,383,461 6.1019 -5.19%
2022-10-21 0 8.480 8.470 8.500 8.400 8.520 542,000 4,592,710 8.4736 6.341 6.334 6.356 6.281 6.371 724,810 6.3364 -0.47%
2022-10-20 0 8.520 8.520 8.530 8.280 8.520 6,782,000 57,533,860 8.4833 6.371 6.371 6.379 6.192 6.371 9,069,486 6.3437 1.19%
2022-10-19 0 8.420 8.360 8.420 8.350 8.560 1,157,000 9,736,710 8.4155 6.296 6.251 6.296 6.244 6.401 1,547,242 6.2929 -0.59%
2022-10-18 0 8.470 8.460 8.470 8.330 8.480 1,308,000 10,967,520 8.3850 6.334 6.326 6.334 6.229 6.341 1,749,173 6.2701 2.17%
2022-10-17 0 8.290 8.290 8.340 8.210 8.360 1,203,000 9,951,000 8.2718 6.199 6.199 6.237 6.139 6.251 1,608,757 6.1855 -0.48%
2022-10-14 0 8.330 8.330 8.360 8.320 8.470 1,484,100 12,457,795 8.3942 6.229 6.229 6.251 6.222 6.334 1,984,669 6.2770 0.85%
2022-10-13 0 8.260 8.260 8.290 8.250 8.370 1,391,000 11,542,500 8.2980 6.177 6.177 6.199 6.169 6.259 1,860,167 6.2051 -0.84%
2022-10-12 0 8.330 8.330 8.360 8.260 8.490 1,765,822 14,736,443 8.3454 6.229 6.229 6.251 6.177 6.349 2,361,412 6.2405 -0.12%
2022-10-11 0 8.340 8.340 8.380 8.330 8.510 1,896,638 15,885,921 8.3758 6.237 6.237 6.266 6.229 6.364 2,536,351 6.2633 -0.95%
2022-10-10 0 8.420 8.420 8.430 8.400 8.580 1,809,005 15,270,187 8.4412 6.296 6.296 6.304 6.281 6.416 2,419,160 6.3122 -1.98%
2022-10-07 0 8.590 8.590 8.630 8.520 8.760 1,103,402 9,500,365 8.6101 6.423 6.423 6.453 6.371 6.551 1,475,566 6.4385 -1.94%
2022-10-06 0 8.760 8.730 8.760 8.700 8.800 439,400 3,848,550 8.7586 6.551 6.528 6.551 6.506 6.580 587,604 6.5496 0.69%
2022-10-05 0 8.700 8.700 8.720 8.590 8.780 786,763 6,837,047 8.6901 6.506 6.506 6.521 6.423 6.566 1,052,129 6.4983 2.59%
2022-10-03 0 8.480 8.480 8.500 8.450 8.650 593,000 5,039,976 8.4991 6.341 6.341 6.356 6.319 6.468 793,012 6.3555 -0.24%
2022-09-30 0 8.500 8.500 8.510 8.300 8.560 1,079,000 9,079,580 8.4148 6.356 6.356 6.364 6.207 6.401 1,442,934 6.2924 1.67%
2022-09-29 0 8.360 8.330 8.360 8.300 8.680 1,535,080 12,920,585 8.4169 6.251 6.229 6.251 6.207 6.491 2,052,844 6.2940 -2.56%
2022-09-28 0 8.580 8.580 8.590 8.580 8.990 2,024,820 17,611,911 8.6980 6.416 6.416 6.423 6.416 6.723 2,707,767 6.5042 -4.56%
2022-09-27 0 8.990 8.990 9.020 8.860 9.130 1,451,720 13,026,699 8.9733 6.723 6.723 6.745 6.625 6.827 1,941,368 6.7101 -1.21%
2022-09-26 0 9.100 9.100 9.120 9.100 9.350 1,211,315 11,170,491 9.2218 6.805 6.805 6.820 6.805 6.992 1,619,877 6.8959 -2.88%
2022-09-23 0 9.370 9.360 9.370 9.370 9.560 914,000 8,618,070 9.4290 7.007 6.999 7.007 7.007 7.149 1,222,281 7.0508 -1.99%
2022-09-22 0 9.560 9.560 9.580 9.500 9.800 889,204 8,497,896 9.5567 7.149 7.149 7.164 7.104 7.328 1,189,122 7.1464 -1.24%
2022-09-21 0 9.680 9.670 9.680 9.680 10.00 1,147,000 11,154,625 9.7250 7.239 7.231 7.239 7.239 7.478 1,533,869 7.2722 -2.42%
2022-09-20 0 10.34 10.34 10.36 10.30 10.38 467,000 4,826,460 10.335 7.418 7.418 7.432 7.389 7.447 650,955 7.4144 0.78%
2022-09-19 0 10.26 10.24 10.26 10.26 10.40 721,000 7,424,110 10.297 7.361 7.346 7.361 7.361 7.461 1,005,007 7.3871 -1.35%
2022-09-16 0 10.40 10.38 10.40 10.40 10.48 876,000 9,129,780 10.422 7.461 7.447 7.461 7.461 7.518 1,221,062 7.4769 -0.76%
2022-09-15 0 10.48 10.48 10.50 10.46 10.52 713,331 7,478,662 10.484 7.518 7.518 7.533 7.504 7.547 994,317 7.5214 0.19%
2022-09-14 0 10.46 10.46 10.50 10.46 10.64 791,421 8,324,985 10.519 7.504 7.504 7.533 7.504 7.633 1,103,167 7.5464 -1.69%
2022-09-13 0 10.64 10.64 10.66 10.64 10.74 471,000 5,031,700 10.683 7.633 7.633 7.648 7.633 7.705 656,530 7.6641 0.00%
2022-09-09 0 10.64 10.64 10.66 10.50 10.70 290,000 3,081,740 10.627 7.633 7.633 7.648 7.533 7.676 404,233 7.6237 0.95%
2022-09-08 0 10.54 10.54 10.56 10.52 10.70 661,000 7,011,800 10.608 7.561 7.561 7.576 7.547 7.676 921,372 7.6102 -1.13%
2022-09-07 0 10.66 10.66 10.70 10.62 10.70 314,923 3,356,089 10.657 7.648 7.648 7.676 7.619 7.676 438,973 7.6453 -0.19%
2022-09-06 0 10.68 10.68 10.70 10.64 10.74 249,000 2,662,080 10.691 7.662 7.662 7.676 7.633 7.705 347,083 7.6699 -0.19%
2022-09-05 0 10.70 10.70 10.74 10.64 10.76 332,650 3,556,248 10.691 7.676 7.676 7.705 7.633 7.719 463,683 7.6696 -0.19%
2022-09-02 0 10.72 10.70 10.72 10.70 10.82 590,000 6,334,060 10.736 7.691 7.676 7.691 7.676 7.762 822,405 7.7019 -0.74%
2022-09-01 0 10.80 10.78 10.80 10.78 10.92 464,000 5,027,180 10.834 7.748 7.734 7.748 7.734 7.834 646,773 7.7727 -1.10%
2022-08-31 0 10.92 10.92 10.94 10.72 10.94 862,000 9,382,200 10.884 7.834 7.834 7.848 7.691 7.848 1,201,548 7.8084 0.37%
2022-08-30 0 10.88 10.88 10.92 10.86 10.92 139,000 1,512,980 10.885 7.805 7.805 7.834 7.791 7.834 193,753 7.8088 -0.37%
2022-08-29 0 10.92 10.92 10.94 10.88 11.06 133,000 1,457,480 10.958 7.834 7.834 7.848 7.805 7.935 185,390 7.8617 -0.18%
2022-08-26 0 10.94 10.92 10.96 10.88 11.00 236,000 2,575,780 10.914 7.848 7.834 7.863 7.805 7.891 328,962 7.8300 0.00%
2022-08-25 0 10.94 10.92 10.94 10.88 11.00 249,000 2,724,626 10.942 7.848 7.834 7.848 7.805 7.891 347,083 7.8501 0.55%
2022-08-24 0 10.88 10.88 10.90 10.82 10.96 297,000 3,228,260 10.870 7.805 7.805 7.820 7.762 7.863 413,990 7.7979 -0.91%
2022-08-23 0 10.98 10.96 10.98 10.90 11.00 346,000 3,787,060 10.945 7.877 7.863 7.877 7.820 7.891 482,292 7.8522 -0.18%
2022-08-22 0 11.00 11.00 11.02 10.92 11.06 175,000 1,928,500 11.020 7.891 7.891 7.906 7.834 7.935 243,934 7.9058 -0.18%
2022-08-19 0 11.02 10.98 11.02 10.88 11.06 246,669 2,711,789 10.994 7.906 7.877 7.906 7.805 7.935 343,834 7.8869 0.92%
2022-08-18 0 10.92 10.92 10.94 10.90 11.06 355,698 3,897,905 10.958 7.834 7.834 7.848 7.820 7.935 495,810 7.8617 -1.09%
2022-08-17 0 11.04 11.04 11.06 10.92 11.18 444,000 4,927,880 11.099 7.920 7.920 7.935 7.834 8.021 618,895 7.9624 0.00%
2022-08-16 0 11.04 10.98 11.04 10.92 11.06 313,000 3,437,670 10.983 7.920 7.877 7.920 7.834 7.935 436,293 7.8793 0.91%
2022-08-15 0 10.94 10.94 10.96 10.90 11.04 151,000 1,655,020 10.960 7.848 7.848 7.863 7.820 7.920 210,480 7.8631 -0.18%
2022-08-12 0 10.96 10.96 10.98 10.86 11.06 397,510 4,359,199 10.966 7.863 7.863 7.877 7.791 7.935 554,092 7.8673 0.92%
2022-08-11 0 10.86 10.84 10.86 10.72 10.94 419,777 4,565,310 10.876 7.791 7.777 7.791 7.691 7.848 585,130 7.8022 1.88%
2022-08-10 0 10.66 10.64 10.68 10.66 10.84 574,000 6,139,820 10.697 7.648 7.633 7.662 7.648 7.777 800,103 7.6738 -1.48%
2022-08-09 0 10.82 10.82 10.84 10.76 10.88 196,000 2,121,960 10.826 7.762 7.762 7.777 7.719 7.805 273,206 7.7669 0.37%
2022-08-08 0 10.78 10.76 10.78 10.76 10.88 252,000 2,724,100 10.810 7.734 7.719 7.734 7.719 7.805 351,265 7.7551 -0.74%
2022-08-05 0 10.86 10.84 10.86 10.74 10.88 188,062 2,036,689 10.830 7.791 7.777 7.791 7.705 7.805 262,141 7.7694 0.74%
2022-08-04 0 10.78 10.76 10.78 10.68 10.80 268,000 2,878,360 10.740 7.734 7.719 7.734 7.662 7.748 373,567 7.7051 0.94%
2022-08-03 0 10.68 10.66 10.68 10.58 10.88 678,000 7,232,500 10.667 7.662 7.648 7.662 7.590 7.805 945,069 7.6529 -1.11%
2022-08-02 0 10.80 10.78 10.80 10.72 11.00 723,001 7,790,892 10.776 7.748 7.734 7.748 7.691 7.891 1,007,796 7.7306 -2.17%
2022-08-01 0 11.04 11.02 11.04 10.90 11.08 516,001 5,652,810 10.955 7.920 7.906 7.920 7.820 7.949 719,257 7.8592 -0.54%
2022-07-29 0 11.10 11.10 11.12 11.06 11.18 479,000 5,315,702 11.097 7.963 7.963 7.978 7.935 8.021 667,681 7.9614 -0.18%
2022-07-28 0 11.12 11.10 11.12 11.10 11.18 708,743 7,896,181 11.141 7.978 7.963 7.978 7.963 8.021 987,922 7.9927 -0.71%
2022-07-27 0 11.20 11.18 11.20 11.10 11.22 199,001 2,217,511 11.143 8.035 8.021 8.035 7.963 8.049 277,389 7.9942 -0.18%
2022-07-26 0 11.22 11.20 11.22 11.10 11.22 524,774 5,862,851 11.172 8.049 8.035 8.049 7.963 8.049 731,486 8.0150 0.18%
2022-07-25 0 11.20 11.16 11.20 11.12 11.22 244,000 2,720,550 11.150 8.035 8.006 8.035 7.978 8.049 340,113 7.9990 0.18%
2022-07-22 0 11.18 11.16 11.18 11.14 11.24 308,133 3,442,089 11.171 8.021 8.006 8.021 7.992 8.064 429,509 8.0140 -0.36%
2022-07-21 0 11.22 11.22 11.24 11.18 11.28 380,000 4,262,780 11.218 8.049 8.049 8.064 8.021 8.092 529,685 8.0478 0.00%
2022-07-20 0 11.22 11.22 11.26 11.22 11.36 318,000 3,575,980 11.245 8.049 8.049 8.078 8.049 8.150 443,262 8.0674 -0.53%
2022-07-19 0 11.28 11.24 11.28 11.20 11.32 282,000 3,172,420 11.250 8.092 8.064 8.092 8.035 8.121 393,082 8.0706 0.00%
2022-07-18 0 11.28 11.22 11.28 11.12 11.28 574,000 6,434,460 11.210 8.092 8.049 8.092 7.978 8.092 800,103 8.0420 1.62%
2022-07-15 0 11.10 11.10 11.12 11.08 11.36 786,003 8,763,326 11.149 7.963 7.963 7.978 7.949 8.150 1,095,615 7.9985 -2.46%
2022-07-14 0 11.38 11.38 11.40 11.26 11.40 428,000 4,838,970 11.306 8.164 8.164 8.178 8.078 8.178 596,592 8.1110 -0.35%
2022-07-13 0 11.42 11.40 11.42 11.32 11.46 282,765 3,219,341 11.385 8.193 8.178 8.193 8.121 8.221 394,148 8.1678 0.00%
2022-07-12 0 11.42 11.40 11.42 11.34 11.44 435,235 4,958,283 11.392 8.193 8.178 8.193 8.135 8.207 606,677 8.1729 -0.35%
2022-07-11 0 11.46 11.40 11.46 11.36 11.50 447,000 5,109,580 11.431 8.221 8.178 8.221 8.150 8.250 623,076 8.2006 0.35%
2022-07-08 0 11.42 11.40 11.42 11.40 11.50 384,169 4,396,243 11.444 8.193 8.178 8.193 8.178 8.250 535,496 8.2097 0.35%
2022-07-07 0 11.38 11.38 11.42 11.38 11.46 257,000 2,934,120 11.417 8.164 8.164 8.193 8.164 8.221 358,234 8.1905 -0.70%
2022-07-06 0 11.46 11.40 11.46 11.26 11.46 627,000 7,116,860 11.351 8.221 8.178 8.221 8.078 8.221 873,980 8.1431 0.53%
2022-07-05 0 11.40 11.40 11.44 11.32 11.52 391,269 4,477,862 11.444 8.178 8.178 8.207 8.121 8.265 545,393 8.2103 -0.35%
2022-07-04 0 11.44 11.40 11.44 11.30 11.44 269,060 3,061,203 11.377 8.207 8.178 8.207 8.107 8.207 375,045 8.1622 0.88%
2022-06-30 0 11.34 11.34 11.36 11.32 11.50 769,266 8,760,907 11.389 8.135 8.135 8.150 8.121 8.250 1,072,285 8.1703 -1.90%
2022-06-29 0 11.56 11.52 11.56 11.46 11.60 843,369 9,738,953 11.548 8.293 8.265 8.293 8.221 8.322 1,175,578 8.2844 0.00%
2022-06-28 0 11.56 11.50 11.56 11.42 11.56 536,000 6,158,280 11.489 8.293 8.250 8.293 8.193 8.293 747,134 8.2425 0.87%
2022-06-27 0 11.46 11.44 11.46 11.34 11.50 619,000 7,069,580 11.421 8.221 8.207 8.221 8.135 8.250 862,828 8.1935 0.88%
2022-06-24 0 11.36 11.36 11.38 11.28 11.44 613,099 6,948,614 11.334 8.150 8.150 8.164 8.092 8.207 854,603 8.1308 -0.18%
2022-06-23 0 11.38 11.36 11.38 11.32 11.44 682,000 7,761,490 11.380 8.164 8.150 8.164 8.121 8.207 950,645 8.1645 0.00%
2022-06-22 0 11.38 11.34 11.38 11.28 11.40 414,939 4,704,492 11.338 8.164 8.135 8.164 8.092 8.178 578,386 8.1338 0.00%
2022-06-21 0 11.38 11.36 11.38 11.30 11.44 168,476 1,914,176 11.362 8.164 8.150 8.164 8.107 8.207 234,840 8.1510 0.53%
2022-06-20 0 11.32 11.28 11.32 11.04 11.40 469,752 5,274,985 11.229 8.121 8.092 8.121 7.920 8.178 654,791 8.0560 0.89%
2022-06-17 0 11.22 11.22 11.26 11.22 11.56 954,722 10,746,175 11.256 8.049 8.049 8.078 8.049 8.293 1,330,794 8.0750 -1.58%
2022-06-16 0 11.40 11.38 11.40 11.32 11.58 621,200 7,112,456 11.450 8.178 8.164 8.178 8.121 8.308 865,895 8.2140 -1.04%
2022-06-15 0 11.52 11.50 11.52 11.52 11.66 804,489 9,306,874 11.569 8.265 8.250 8.265 8.265 8.365 1,121,383 8.2995 -1.03%
2022-06-14 0 11.64 11.60 11.64 11.38 11.66 1,123,694 12,953,234 11.527 8.351 8.322 8.351 8.164 8.365 1,566,325 8.2698 1.75%
2022-06-13 0 11.44 11.40 11.44 11.32 11.50 914,597 10,431,440 11.406 8.207 8.178 8.207 8.121 8.250 1,274,863 8.1824 0.53%
2022-06-10 0 11.38 11.38 11.42 11.38 11.50 1,501,747 17,128,981 11.406 8.164 8.164 8.193 8.164 8.250 2,093,296 8.1828 -1.04%
2022-06-09 0 11.50 11.46 11.50 11.40 11.58 533,000 6,105,556 11.455 8.250 8.221 8.250 8.178 8.308 742,952 8.2180 -0.17%
2022-06-08 0 11.52 11.48 11.52 11.38 11.60 1,593,249 18,288,780 11.479 8.265 8.236 8.265 8.164 8.322 2,220,841 8.2351 0.35%
2022-06-07 0 11.48 11.46 11.48 11.46 11.76 1,345,913 15,540,512 11.546 8.236 8.221 8.236 8.221 8.437 1,876,077 8.2835 -1.71%
2022-06-06 0 12.22 12.20 12.22 12.18 12.30 2,497,792 30,570,070 12.239 8.379 8.366 8.379 8.352 8.434 3,642,658 8.3922 -0.16%
2022-06-02 0 12.24 12.22 12.24 12.10 12.26 1,269,000 15,476,640 12.196 8.393 8.379 8.393 8.297 8.407 1,850,648 8.3628 0.16%
2022-06-01 0 12.22 12.18 12.22 11.84 12.24 2,108,660 25,537,748 12.111 8.379 8.352 8.379 8.119 8.393 3,075,167 8.3045 3.56%
2022-05-31 0 11.80 11.78 11.80 11.74 11.84 900,400 10,620,332 11.795 8.091 8.078 8.091 8.050 8.119 1,313,099 8.0880 0.00%
2022-05-30 0 11.80 11.76 11.80 11.76 11.90 444,129 5,243,809 11.807 8.091 8.064 8.091 8.064 8.160 647,696 8.0961 -0.17%
2022-05-27 0 11.82 11.80 11.82 11.78 11.94 447,000 5,287,695 11.829 8.105 8.091 8.105 8.078 8.187 651,883 8.1114 -0.17%
2022-05-26 0 11.84 11.84 11.88 11.80 11.94 373,000 4,414,740 11.836 8.119 8.119 8.146 8.091 8.187 543,965 8.1159 -0.17%
2022-05-25 0 11.86 11.86 11.88 11.82 11.92 654,000 7,767,440 11.877 8.132 8.132 8.146 8.105 8.174 953,762 8.1440 0.17%
2022-05-24 0 11.84 11.82 11.84 11.82 11.96 1,063,905 12,647,103 11.887 8.119 8.105 8.119 8.105 8.201 1,551,547 8.1513 0.17%
2022-05-23 0 11.82 11.80 11.84 11.78 11.92 438,000 5,184,460 11.837 8.105 8.091 8.119 8.078 8.174 638,758 8.1165 -0.17%
2022-05-20 0 11.84 11.78 11.84 11.78 11.88 418,000 4,940,820 11.820 8.119 8.078 8.119 8.078 8.146 609,591 8.1051 1.02%
2022-05-19 0 11.72 11.72 11.74 11.52 11.80 604,886 7,088,091 11.718 8.036 8.036 8.050 7.899 8.091 882,136 8.0351 0.51%
2022-05-18 0 11.66 11.64 11.66 11.60 11.84 635,444 7,430,505 11.693 7.995 7.982 7.995 7.954 8.119 926,701 8.0182 -1.19%
2022-05-17 0 11.80 11.78 11.80 11.64 11.82 685,400 8,046,108 11.739 8.091 8.078 8.091 7.982 8.105 999,554 8.0497 1.72%
2022-05-16 0 11.60 11.60 11.64 11.60 11.72 345,000 4,019,640 11.651 7.954 7.954 7.982 7.954 8.036 503,131 7.9892 -0.34%
2022-05-13 0 11.64 11.54 11.64 11.38 11.64 627,162 7,232,889 11.533 7.982 7.913 7.982 7.803 7.982 914,622 7.9081 2.46%
2022-05-12 0 11.36 11.34 11.36 11.30 11.52 433,947 4,939,489 11.383 7.790 7.776 7.790 7.748 7.899 632,847 7.8052 -0.70%
2022-05-11 0 11.44 11.44 11.52 11.40 11.62 357,000 4,109,515 11.511 7.844 7.844 7.899 7.817 7.968 520,631 7.8933 0.35%
2022-05-10 0 11.40 11.36 11.40 11.28 11.40 667,131 7,562,525 11.336 7.817 7.790 7.817 7.735 7.817 972,911 7.7731 -0.52%
2022-05-06 0 11.46 11.46 11.50 11.44 11.62 417,000 4,812,630 11.541 7.858 7.858 7.886 7.844 7.968 608,132 7.9138 -1.88%
2022-05-05 0 11.68 11.62 11.68 11.62 11.78 673,000 7,875,720 11.702 8.009 7.968 8.009 7.968 8.078 981,470 8.0244 0.17%
2022-05-04 0 11.66 11.62 11.66 11.56 11.70 210,000 2,439,473 11.617 7.995 7.968 7.995 7.927 8.023 306,254 7.9655 0.34%
2022-05-03 0 11.62 11.60 11.62 11.40 11.72 411,000 4,777,000 11.623 7.968 7.954 7.968 7.817 8.036 599,382 7.9699 0.52%
2022-04-29 0 11.56 11.52 11.56 11.28 11.56 608,521 6,957,287 11.433 7.927 7.899 7.927 7.735 7.927 887,437 7.8397 0.35%
2022-04-28 0 11.52 11.46 11.52 11.26 11.52 315,403 3,598,986 11.411 7.899 7.858 7.899 7.721 7.899 459,968 7.8244 1.95%
2022-04-27 0 11.30 11.30 11.32 11.02 11.38 749,000 8,393,340 11.206 7.748 7.748 7.762 7.556 7.803 1,092,305 7.6841 0.36%
2022-04-26 0 11.26 11.24 11.28 11.22 11.40 705,043 7,956,475 11.285 7.721 7.707 7.735 7.694 7.817 1,028,200 7.7383 -0.53%
2022-04-25 0 11.32 11.30 11.32 11.26 11.66 854,000 9,733,850 11.398 7.762 7.748 7.762 7.721 7.995 1,245,432 7.8156 -3.41%
2022-04-22 0 11.72 11.68 11.72 11.30 11.74 1,263,000 14,639,300 11.591 8.036 8.009 8.036 7.748 8.050 1,841,898 7.9479 3.17%
2022-04-21 0 11.36 11.36 11.40 11.36 11.54 892,000 10,178,400 11.411 7.790 7.790 7.817 7.790 7.913 1,300,849 7.8244 -1.73%
2022-04-20 0 11.56 11.52 11.56 11.50 11.62 396,000 4,573,300 11.549 7.927 7.899 7.927 7.886 7.968 577,507 7.9190 -0.17%
2022-04-19 0 11.58 11.52 11.58 11.46 11.62 338,000 3,903,160 11.548 7.940 7.899 7.940 7.858 7.968 492,923 7.9184 0.17%
2022-04-14 0 11.56 11.56 11.58 11.50 11.62 426,400 4,931,988 11.567 7.927 7.927 7.940 7.886 7.968 621,841 7.9313 0.52%
2022-04-13 0 11.50 11.48 11.50 11.36 11.58 616,880 7,083,367 11.483 7.886 7.872 7.886 7.790 7.940 899,628 7.8737 0.88%
2022-04-12 0 11.40 11.40 11.44 11.30 11.56 734,515 8,383,160 11.413 7.817 7.817 7.844 7.748 7.927 1,071,181 7.8261 -0.52%
2022-04-11 0 11.46 11.44 11.46 11.46 11.80 973,000 11,282,120 11.595 7.858 7.844 7.858 7.858 8.091 1,418,976 7.9509 -2.88%
2022-04-08 0 11.80 11.80 11.82 11.58 11.84 706,042 8,267,219 11.709 8.091 8.091 8.105 7.940 8.119 1,029,657 8.0291 1.90%
2022-04-07 0 11.58 11.58 11.64 11.58 11.78 774,000 9,030,600 11.667 7.940 7.940 7.982 7.940 8.078 1,128,764 8.0004 -1.53%
2022-04-06 0 11.76 11.76 11.78 11.60 11.90 1,346,000 15,835,424 11.765 8.064 8.064 8.078 7.954 8.160 1,962,941 8.0672 -0.34%
2022-04-04 0 11.80 11.76 11.80 11.66 11.86 328,000 3,867,580 11.791 8.091 8.064 8.091 7.995 8.132 478,339 8.0854 1.03%
2022-04-01 0 11.68 11.66 11.68 11.52 11.76 911,000 10,664,500 11.706 8.009 7.995 8.009 7.899 8.064 1,328,558 8.0271 -0.68%
2022-03-31 0 11.76 11.72 11.76 11.48 11.78 1,595,005 18,616,848 11.672 8.064 8.036 8.064 7.872 8.078 2,326,078 8.0035 4.63%
2022-03-30 0 11.24 11.22 11.24 11.10 11.26 741,000 8,294,020 11.193 7.707 7.694 7.707 7.611 7.721 1,080,638 7.6751 1.08%
2022-03-29 0 11.12 11.08 11.14 11.08 11.22 465,000 5,171,713 11.122 7.625 7.598 7.639 7.598 7.694 678,133 7.6264 -0.18%
2022-03-28 0 11.14 11.14 11.16 11.02 11.20 293,000 3,261,080 11.130 7.639 7.639 7.652 7.556 7.680 427,297 7.6319 -0.54%
2022-03-25 0 11.20 11.12 11.20 11.08 11.34 547,000 6,118,520 11.186 7.680 7.625 7.680 7.598 7.776 797,718 7.6700 -0.36%
2022-03-24 0 11.24 11.22 11.24 11.02 11.32 980,874 11,016,449 11.231 7.707 7.694 7.707 7.556 7.762 1,430,459 7.7013 2.18%
2022-03-23 0 11.00 11.00 11.06 11.00 11.20 554,580 6,146,946 11.084 7.543 7.543 7.584 7.543 7.680 808,772 7.6003 -1.26%
2022-03-22 0 11.14 11.12 11.14 10.88 11.16 1,000,000 11,069,380 11.069 7.639 7.625 7.639 7.460 7.652 1,458,351 7.5903 2.39%
2022-03-21 0 10.88 10.88 10.92 10.82 11.12 1,333,144 14,590,321 10.944 7.460 7.460 7.488 7.419 7.625 1,944,192 7.5046 0.18%
2022-03-18 0 10.86 10.86 10.94 10.74 11.00 1,936,592 21,069,020 10.879 7.447 7.447 7.502 7.364 7.543 2,824,231 7.4601 -0.55%
2022-03-17 0 10.92 10.88 10.92 10.66 10.96 2,174,686 23,502,022 10.807 7.488 7.460 7.488 7.310 7.515 3,171,456 7.4105 3.80%
2022-03-16 0 10.52 10.50 10.52 10.16 10.54 1,937,174 20,033,067 10.341 7.214 7.200 7.214 6.967 7.227 2,825,080 7.0911 2.94%
2022-03-15 0 10.22 10.20 10.22 10.08 10.70 2,343,707 24,092,662 10.280 7.008 6.994 7.008 6.912 7.337 3,417,948 7.0489 -4.49%
2022-03-14 0 10.70 10.70 10.72 10.60 10.94 2,106,266 22,605,506 10.733 7.337 7.337 7.351 7.268 7.502 3,071,676 7.3593 -2.19%
2022-03-11 0 10.94 10.94 11.00 10.80 11.04 1,310,021 14,307,980 10.922 7.502 7.502 7.543 7.406 7.570 1,910,471 7.4892 -0.55%
2022-03-10 0 11.00 11.00 11.02 10.98 11.12 792,000 8,735,980 11.030 7.543 7.543 7.556 7.529 7.625 1,155,014 7.5635 0.92%
2022-03-09 0 10.90 10.90 10.98 10.76 11.14 1,416,549 15,476,382 10.925 7.474 7.474 7.529 7.378 7.639 2,065,826 7.4916 -1.09%
2022-03-08 0 11.02 11.00 11.02 11.00 11.20 933,000 10,334,020 11.076 7.556 7.543 7.556 7.543 7.680 1,360,642 7.5950 -1.08%
2022-03-07 0 11.14 11.14 11.18 11.06 11.42 1,383,844 15,433,567 11.153 7.639 7.639 7.666 7.584 7.831 2,018,131 7.6475 -2.11%
2022-03-04 0 11.38 11.38 11.42 11.38 11.46 636,000 7,258,420 11.413 7.803 7.803 7.831 7.803 7.858 927,511 7.8257 -1.22%
2022-03-03 0 11.52 11.52 11.54 11.44 11.64 436,708 5,039,844 11.541 7.899 7.899 7.913 7.844 7.982 636,874 7.9134 0.52%
2022-03-02 0 11.46 11.46 11.48 11.40 11.68 2,284,398 26,263,557 11.497 7.858 7.858 7.872 7.817 8.009 3,331,455 7.8835 -2.72%
2022-03-01 0 11.78 11.78 11.82 11.68 11.88 620,000 7,294,960 11.766 8.078 8.078 8.105 8.009 8.146 904,178 8.0681 -0.84%
2022-02-28 0 11.88 11.88 11.90 11.64 11.94 735,000 8,680,920 11.811 8.146 8.146 8.160 7.982 8.187 1,071,888 8.0987 0.34%
2022-02-25 0 11.84 11.82 11.84 11.64 11.90 902,000 10,632,660 11.788 8.119 8.105 8.119 7.982 8.160 1,315,433 8.0830 1.72%
2022-02-24 0 11.64 11.62 11.64 11.58 11.96 2,462,141 28,847,823 11.717 7.982 7.968 7.982 7.940 8.201 3,590,666 8.0341 -2.84%
2022-02-23 0 11.98 11.98 12.00 11.92 12.04 643,000 7,702,300 11.979 8.215 8.215 8.228 8.174 8.256 937,720 8.2139 -0.50%
2022-02-22 0 12.04 12.02 12.04 11.92 12.10 654,000 7,845,480 11.996 8.256 8.242 8.256 8.174 8.297 953,762 8.2258 -0.50%
2022-02-21 0 12.10 12.10 12.18 12.06 12.20 213,000 2,582,520 12.125 8.297 8.297 8.352 8.270 8.366 310,629 8.3138 -1.14%
2022-02-18 0 12.24 12.20 12.24 12.10 12.30 1,820,752 22,157,838 12.170 8.393 8.366 8.393 8.297 8.434 2,655,296 8.3448 0.16%
2022-02-17 0 12.22 12.20 12.22 12.06 12.30 1,080,826 13,185,401 12.199 8.379 8.366 8.379 8.270 8.434 1,576,224 8.3652 0.16%
2022-02-16 0 12.20 12.12 12.20 11.96 12.20 1,051,657 12,719,759 12.095 8.366 8.311 8.366 8.201 8.366 1,533,685 8.2936 1.16%
2022-02-15 0 12.06 12.00 12.08 11.96 12.30 685,000 8,266,180 12.067 8.270 8.228 8.283 8.201 8.434 998,971 8.2747 -1.95%
2022-02-14 0 12.30 12.28 12.30 12.26 12.52 1,032,000 12,790,748 12.394 8.434 8.420 8.434 8.407 8.585 1,505,018 8.4987 -1.28%
2022-02-11 0 12.46 12.42 12.46 12.14 12.46 1,773,414 21,847,792 12.320 8.544 8.516 8.544 8.324 8.544 2,586,261 8.4476 2.30%
2022-02-10 0 12.18 12.14 12.18 12.00 12.18 1,038,963 12,584,221 12.112 8.352 8.324 8.352 8.228 8.352 1,515,173 8.3055 1.00%
2022-02-09 0 12.06 12.04 12.06 11.80 12.06 1,402,196 16,775,084 11.963 8.270 8.256 8.270 8.091 8.270 2,044,894 8.2034 1.69%
2022-02-08 0 11.86 11.80 11.86 11.72 11.88 760,310 8,993,984 11.829 8.132 8.091 8.132 8.036 8.146 1,108,799 8.1115 0.17%
2022-02-07 0 11.84 11.76 11.84 11.56 11.90 1,045,540 12,338,024 11.801 8.119 8.064 8.119 7.927 8.160 1,524,765 8.0918 1.72%
2022-02-04 0 11.64 11.62 11.64 11.46 11.66 766,726 8,891,341 11.597 7.982 7.968 7.982 7.858 7.995 1,118,156 7.9518 1.22%
2022-01-31 0 11.50 11.46 11.50 11.38 11.50 283,000 3,232,920 11.424 7.886 7.858 7.886 7.803 7.886 412,713 7.8333 0.17%
2022-01-28 0 11.48 11.46 11.48 11.34 11.54 337,707 3,865,730 11.447 7.872 7.858 7.872 7.776 7.913 492,495 7.8493 -0.69%
2022-01-27 0 11.56 11.50 11.56 11.46 11.62 334,000 3,841,760 11.502 7.927 7.886 7.927 7.858 7.968 487,089 7.8872 -0.52%
2022-01-26 0 11.62 11.58 11.62 11.54 11.66 363,000 4,206,280 11.588 7.968 7.940 7.968 7.913 7.995 529,382 7.9456 0.35%
2022-01-25 0 11.58 11.58 11.60 11.50 11.72 739,000 8,559,600 11.583 7.940 7.940 7.954 7.886 8.036 1,077,722 7.9423 -1.36%
2022-01-24 0 11.74 11.68 11.74 11.56 11.74 746,254 8,724,987 11.692 8.050 8.009 8.050 7.927 8.050 1,088,300 8.0171 0.86%
2022-01-21 0 11.64 11.60 11.64 11.54 11.64 699,180 8,106,290 11.594 7.982 7.954 7.982 7.913 7.982 1,019,650 7.9501 0.87%
2022-01-20 0 11.54 11.54 11.56 11.46 11.58 691,000 7,966,260 11.529 7.913 7.913 7.927 7.858 7.940 1,007,721 7.9052 -0.17%
2022-01-19 0 11.56 11.56 11.58 11.48 11.56 666,000 7,684,800 11.539 7.927 7.927 7.940 7.872 7.927 971,262 7.9122 0.87%
2022-01-18 0 11.46 11.44 11.48 11.42 11.50 429,000 4,918,670 11.465 7.858 7.844 7.872 7.831 7.886 625,633 7.8619 0.00%
2022-01-17 0 11.46 11.44 11.46 11.38 11.46 355,000 4,060,200 11.437 7.858 7.844 7.858 7.803 7.858 517,715 7.8425 -0.17%
2022-01-14 0 11.48 11.42 11.48 11.36 11.48 719,000 8,208,100 11.416 7.872 7.831 7.872 7.790 7.872 1,048,555 7.8280 0.35%
2022-01-13 0 11.44 11.40 11.44 11.38 11.56 1,386,000 15,889,140 11.464 7.844 7.817 7.844 7.803 7.927 2,021,275 7.8609 0.18%
2022-01-12 0 11.42 11.40 11.42 11.28 11.70 4,711,712 53,727,467 11.403 7.831 7.817 7.831 7.735 8.023 6,871,331 7.8191 -3.87%
2022-01-11 0 11.88 11.86 11.90 11.74 11.92 913,247 10,845,919 11.876 8.146 8.132 8.160 8.050 8.174 1,331,835 8.1436 1.19%
2022-01-10 0 11.74 11.70 11.74 11.52 11.76 1,018,000 11,906,280 11.696 8.050 8.023 8.050 7.899 8.064 1,484,602 8.0198 1.21%
2022-01-07 0 11.60 11.58 11.60 11.44 11.68 1,025,042 11,856,375 11.567 7.954 7.940 7.954 7.844 8.009 1,494,871 7.9314 1.05%
2022-01-06 0 11.48 11.48 11.52 11.42 11.54 589,000 6,764,290 11.484 7.872 7.872 7.899 7.831 7.913 858,969 7.8749 -0.69%
2022-01-05 0 11.56 11.52 11.56 11.38 11.68 1,766,096 20,347,384 11.521 7.927 7.899 7.927 7.803 8.009 2,575,588 7.9001 1.40%
2022-01-04 0 11.40 11.38 11.40 11.32 11.42 3,773,808 42,998,237 11.394 7.817 7.803 7.817 7.762 7.831 5,503,538 7.8128 0.35%
2022-01-03 0 11.36 11.34 11.36 11.30 11.38 310,000 3,521,740 11.360 7.790 7.776 7.790 7.748 7.803 452,089 7.7899 0.00%
2021-12-31 0 11.36 11.32 11.36 11.32 11.38 350,000 3,973,140 11.352 7.790 7.762 7.790 7.762 7.803 510,423 7.7840 0.35%
2021-12-30 0 11.32 11.30 11.32 11.30 11.38 310,050 3,520,543 11.355 7.762 7.748 7.762 7.748 7.803 452,162 7.7860 -0.53%
2021-12-29 0 11.38 11.34 11.38 11.32 11.38 107,200 1,217,316 11.356 7.803 7.776 7.803 7.762 7.803 156,335 7.7866 0.00%
2021-12-28 0 11.38 11.36 11.38 11.32 11.40 694,000 7,897,160 11.379 7.803 7.790 7.803 7.762 7.817 1,012,096 7.8028 -0.18%
2021-12-24 0 11.40 11.30 11.40 11.30 11.40 320,002 3,639,782 11.374 7.817 7.748 7.817 7.748 7.817 466,675 7.7994 0.71%
2021-12-23 0 11.32 11.30 11.34 11.20 11.36 299,000 3,381,420 11.309 7.762 7.748 7.776 7.680 7.790 436,047 7.7547 0.89%
2021-12-22 0 11.22 11.18 11.22 11.14 11.28 327,000 3,662,640 11.201 7.694 7.666 7.694 7.639 7.735 476,881 7.6804 0.54%
2021-12-21 0 11.16 11.12 11.16 11.12 11.16 465,044 5,180,749 11.140 7.652 7.625 7.652 7.625 7.652 678,198 7.6390 0.36%
2021-12-20 0 11.12 11.12 11.14 11.10 11.22 672,769 7,493,278 11.138 7.625 7.625 7.639 7.611 7.694 981,134 7.6374 -0.54%
2021-12-17 0 11.18 11.18 11.22 11.18 11.30 988,084 11,086,812 11.221 7.666 7.666 7.694 7.666 7.748 1,440,974 7.6940 -0.36%
2021-12-16 0 11.22 11.20 11.22 11.16 11.30 934,000 10,475,680 11.216 7.694 7.680 7.694 7.652 7.748 1,362,100 7.6908 -0.71%
2021-12-15 0 11.30 11.28 11.30 11.30 11.36 278,000 3,148,720 11.326 7.748 7.735 7.748 7.748 7.790 405,422 7.7665 -0.53%
2021-12-14 0 11.36 11.30 11.38 11.28 11.46 760,000 8,668,640 11.406 7.790 7.748 7.803 7.735 7.858 1,108,347 7.8212 -0.70%
2021-12-13 0 11.44 11.44 11.46 11.44 11.66 557,360 6,436,190 11.548 7.844 7.844 7.858 7.844 7.995 812,827 7.9183 -0.69%
2021-12-10 0 11.52 11.50 11.52 11.46 11.54 258,977 2,975,994 11.491 7.899 7.886 7.899 7.858 7.913 377,679 7.8797 0.17%
2021-12-09 0 11.50 11.50 11.58 11.38 11.58 319,000 3,673,220 11.515 7.886 7.886 7.940 7.803 7.940 465,214 7.8958 0.52%
2021-12-08 0 11.44 11.44 11.50 11.40 11.54 269,115 3,083,288 11.457 7.844 7.844 7.886 7.817 7.913 392,464 7.8562 -0.87%
2021-12-07 0 11.54 11.54 11.58 11.38 11.72 804,120 9,294,144 11.558 7.913 7.913 7.940 7.803 8.036 1,172,689 7.9255 1.58%
2021-12-06 0 11.36 11.32 11.36 11.30 11.48 538,000 6,125,060 11.385 7.790 7.762 7.790 7.748 7.872 784,593 7.8067 -0.87%
2021-12-03 0 11.46 11.46 11.52 11.36 11.52 407,113 4,671,774 11.475 7.858 7.858 7.899 7.790 7.899 593,714 7.8687 0.00%
2021-12-02 0 11.46 11.42 11.46 11.28 11.48 564,000 6,428,880 11.399 7.858 7.831 7.858 7.735 7.872 822,510 7.8162 1.60%
2021-12-01 0 11.28 11.28 11.30 11.18 11.36 818,000 9,238,060 11.293 7.735 7.735 7.748 7.666 7.790 1,192,931 7.7440 0.71%
2021-11-30 0 11.20 11.18 11.20 11.08 11.36 1,401,000 15,659,030 11.177 7.680 7.666 7.680 7.598 7.790 2,043,150 7.6642 -0.71%
2021-11-29 0 11.28 11.22 11.28 11.18 11.30 604,000 6,788,420 11.239 7.735 7.694 7.735 7.666 7.748 880,844 7.7067 -0.35%
2021-11-26 0 11.32 11.30 11.32 11.22 11.44 1,210,000 13,668,020 11.296 7.762 7.748 7.762 7.694 7.844 1,764,605 7.7457 -0.35%
2021-11-25 0 11.36 11.34 11.36 11.34 11.42 129,000 1,468,060 11.380 7.790 7.776 7.790 7.776 7.831 188,127 7.8035 -0.70%
2021-11-24 0 11.44 11.42 11.44 11.30 11.48 408,030 4,651,186 11.399 7.844 7.831 7.844 7.748 7.872 595,051 7.8164 0.88%
2021-11-23 0 11.34 11.34 11.36 11.24 11.40 700,210 7,927,587 11.322 7.776 7.776 7.790 7.707 7.817 1,021,152 7.7634 0.00%
2021-11-22 0 11.34 11.30 11.34 11.30 11.36 163,000 1,846,620 11.329 7.776 7.748 7.776 7.748 7.790 237,711 7.7683 0.18%
2021-11-19 0 11.32 11.28 11.32 11.22 11.42 506,691 5,727,253 11.303 7.762 7.735 7.762 7.694 7.831 738,933 7.7507 0.71%
2021-11-18 0 11.24 11.24 11.28 11.20 11.36 540,562 6,083,829 11.255 7.707 7.707 7.735 7.680 7.790 788,329 7.7174 -1.06%
2021-11-17 0 11.36 11.34 11.36 11.30 11.40 278,000 3,158,180 11.360 7.790 7.776 7.790 7.748 7.817 405,422 7.7899 -0.18%
2021-11-16 0 11.38 11.34 11.38 11.30 11.40 288,000 3,269,910 11.354 7.803 7.776 7.803 7.748 7.817 420,005 7.7854 0.53%
2021-11-15 0 11.32 11.32 11.38 11.26 11.40 162,000 1,838,120 11.346 7.762 7.762 7.803 7.721 7.817 236,253 7.7803 -1.05%
2021-11-12 0 11.44 11.40 11.44 11.36 11.48 382,013 4,365,787 11.428 7.844 7.817 7.844 7.790 7.872 557,109 7.8365 0.18%
2021-11-11 0 11.42 11.38 11.42 11.20 11.42 604,040 6,854,475 11.348 7.831 7.803 7.831 7.680 7.831 880,902 7.7812 1.78%
2021-11-10 0 11.22 11.22 11.28 11.16 11.30 683,521 7,663,626 11.212 7.694 7.694 7.735 7.652 7.748 996,814 7.6881 -0.18%
2021-11-09 0 11.24 11.22 11.24 11.14 11.28 271,000 3,037,120 11.207 7.707 7.694 7.707 7.639 7.735 395,213 7.6848 0.54%
2021-11-08 0 11.18 11.16 11.18 11.14 11.28 477,000 5,350,630 11.217 7.666 7.652 7.666 7.639 7.735 695,634 7.6917 0.36%
2021-11-05 0 11.14 11.10 11.14 11.06 11.24 772,863 8,588,571 11.113 7.639 7.611 7.639 7.584 7.707 1,127,106 7.6200 -0.71%
2021-11-04 0 11.22 11.22 11.28 11.22 11.50 1,452,000 16,389,597 11.288 7.694 7.694 7.735 7.694 7.886 2,117,526 7.7400 -2.26%
2021-11-03 0 11.48 11.44 11.50 11.40 11.54 424,200 4,855,152 11.445 7.872 7.844 7.886 7.817 7.913 618,633 7.8482 0.00%
2021-11-02 0 11.48 11.46 11.48 11.42 11.58 1,157,000 13,306,108 11.501 7.872 7.858 7.872 7.831 7.940 1,687,312 7.8860 -0.69%
2021-11-01 0 11.56 11.56 11.60 11.50 11.66 540,000 6,252,980 11.580 7.927 7.927 7.954 7.886 7.995 787,510 7.9402 -0.52%
2021-10-29 0 11.62 11.62 11.64 11.54 11.68 395,130 4,590,276 11.617 7.968 7.968 7.982 7.913 8.009 576,238 7.9659 -0.34%
2021-10-28 0 11.66 11.62 11.66 11.58 11.72 909,000 10,555,770 11.613 7.995 7.968 7.995 7.940 8.036 1,325,641 7.9628 -0.17%
2021-10-27 0 11.68 11.68 11.70 11.66 11.76 682,000 7,971,680 11.689 8.009 8.009 8.023 7.995 8.064 994,596 8.0150 -0.68%
2021-10-26 0 11.76 11.72 11.76 11.68 11.84 513,000 6,022,510 11.740 8.064 8.036 8.064 8.009 8.119 748,134 8.0500 -0.51%
2021-10-25 0 11.82 11.82 11.84 11.82 11.88 607,041 7,181,267 11.830 8.105 8.105 8.119 8.105 8.146 885,279 8.1119 -0.51%
2021-10-22 0 11.88 11.88 11.90 11.80 11.88 691,000 8,193,900 11.858 8.146 8.146 8.160 8.091 8.146 1,007,721 8.1311 0.51%
2021-10-21 0 11.82 11.82 11.86 11.80 12.00 1,671,192 19,842,642 11.873 8.105 8.105 8.132 8.091 8.228 2,437,185 8.1416 0.17%
2021-10-20 0 11.80 11.80 11.82 11.80 11.86 633,000 7,474,420 11.808 8.091 8.091 8.105 8.091 8.132 923,136 8.0968 0.00%
2021-10-19 0 11.80 11.80 11.82 11.68 11.86 1,197,000 14,139,220 11.812 8.091 8.091 8.105 8.009 8.132 1,745,646 8.0997 1.03%
2021-10-18 0 11.68 11.68 11.70 11.66 11.76 364,400 4,265,404 11.705 8.009 8.009 8.023 7.995 8.064 531,423 8.0264 0.17%
2021-10-15 0 11.66 11.66 11.68 11.62 11.70 892,960 10,419,612 11.669 7.995 7.995 8.009 7.968 8.023 1,302,249 8.0012 -0.17%
2021-10-12 0 11.68 11.68 11.70 11.58 11.78 718,376 8,396,261 11.688 8.009 8.009 8.023 7.940 8.078 1,047,645 8.0144 -0.34%
2021-10-11 0 11.72 11.72 11.76 11.62 11.98 654,150 7,708,590 11.784 8.036 8.036 8.064 7.968 8.215 953,980 8.0804 -1.51%
2021-10-08 0 11.90 11.90 11.92 11.84 12.10 778,093 9,262,374 11.904 8.160 8.160 8.174 8.119 8.297 1,134,733 8.1626 -1.16%
2021-10-07 0 12.04 12.02 12.04 11.84 12.08 579,000 6,934,890 11.977 8.256 8.242 8.256 8.119 8.283 844,385 8.2129 1.69%
2021-10-06 0 11.84 11.82 11.84 11.60 11.84 807,573 9,487,955 11.749 8.119 8.105 8.119 7.954 8.119 1,177,725 8.0562 1.20%
2021-10-05 0 11.70 11.66 11.70 11.62 11.74 252,000 2,947,760 11.697 8.023 7.995 8.023 7.968 8.050 367,505 8.0210 0.00%
2021-10-04 0 11.70 11.68 11.70 11.56 11.76 466,957 5,459,350 11.691 8.023 8.009 8.023 7.927 8.064 680,987 8.0168 0.17%
2021-09-30 0 11.68 11.68 11.70 11.58 11.74 487,000 5,691,370 11.687 8.009 8.009 8.023 7.940 8.050 710,217 8.0136 0.52%
2021-09-29 0 11.62 11.62 11.64 11.52 11.68 426,098 4,954,142 11.627 7.968 7.968 7.982 7.899 8.009 621,401 7.9725 -0.51%
2021-09-28 0 11.68 11.66 11.68 11.50 11.68 693,000 8,050,334 11.617 8.009 7.995 8.009 7.886 8.009 1,010,637 7.9656 1.21%
2021-09-27 0 11.54 11.54 11.58 11.50 11.72 921,600 10,672,028 11.580 7.913 7.913 7.940 7.886 8.036 1,344,017 7.9404 -1.37%
2021-09-24 0 11.70 11.68 11.70 11.60 12.00 1,046,000 12,309,377 11.768 8.023 8.009 8.023 7.954 8.228 1,525,435 8.0694 -1.85%
2021-09-23 0 11.92 11.92 11.94 11.68 12.02 1,484,858 17,608,795 11.859 8.174 8.174 8.187 8.009 8.242 2,165,445 8.1317 2.58%
2021-09-21 0 11.62 11.60 11.62 11.50 11.72 777,196 9,027,293 11.615 7.968 7.954 7.968 7.886 8.036 1,133,425 7.9646 -0.68%
2021-09-20 0 12.18 12.16 12.18 11.98 12.46 1,749,200 21,179,361 12.108 8.023 8.010 8.023 7.891 8.207 2,655,602 7.9754 -1.14%
2021-09-17 0 12.32 12.32 12.40 12.26 12.48 2,985,506 36,837,679 12.339 8.115 8.115 8.168 8.075 8.220 4,532,539 8.1274 -0.65%
2021-09-16 0 12.40 12.38 12.40 12.26 12.54 1,545,775 19,121,656 12.370 8.168 8.154 8.168 8.075 8.260 2,346,766 8.1481 -0.64%
2021-09-15 0 12.48 12.46 12.48 12.48 12.70 1,101,458 13,840,877 12.566 8.220 8.207 8.220 8.220 8.365 1,672,213 8.2770 -1.58%
2021-09-14 0 12.68 12.68 12.72 12.62 13.08 1,603,000 20,526,460 12.805 8.352 8.352 8.378 8.313 8.616 2,433,644 8.4345 -2.76%
2021-09-13 0 13.04 12.94 13.04 12.80 13.04 859,993 11,095,540 12.902 8.589 8.523 8.589 8.431 8.589 1,305,625 8.4983 0.46%
2021-09-10 0 12.98 12.96 12.98 12.90 13.08 1,658,552 21,551,637 12.994 8.550 8.537 8.550 8.497 8.616 2,517,982 8.5591 1.09%
2021-09-09 0 12.84 12.82 12.84 12.72 12.90 1,182,477 15,159,836 12.820 8.457 8.444 8.457 8.378 8.497 1,795,214 8.4446 0.63%
2021-09-08 0 12.76 12.76 12.78 12.70 13.14 1,479,000 19,035,534 12.871 8.405 8.405 8.418 8.365 8.655 2,245,390 8.4776 -0.31%
2021-09-07 0 12.80 12.78 12.80 12.70 12.80 813,272 10,385,630 12.770 8.431 8.418 8.431 8.365 8.431 1,234,694 8.4115 0.79%
2021-09-06 0 12.70 12.70 12.72 12.70 13.16 1,792,383 23,075,681 12.874 8.365 8.365 8.378 8.365 8.668 2,721,162 8.4801 -2.01%
2021-09-03 0 12.96 12.96 12.98 12.52 13.00 3,953,600 50,898,278 12.874 8.537 8.537 8.550 8.247 8.563 6,002,281 8.4798 3.68%
2021-09-02 0 12.50 12.48 12.50 12.42 12.52 2,097,750 26,161,400 12.471 8.234 8.220 8.234 8.181 8.247 3,184,764 8.2145 0.81%
2021-09-01 0 12.40 12.38 12.40 12.20 12.48 3,848,553 47,615,795 12.372 8.168 8.154 8.168 8.036 8.220 5,842,800 8.1495 2.48%
2021-08-31 0 12.10 12.10 12.12 12.00 12.18 1,284,000 15,534,180 12.098 7.970 7.970 7.983 7.904 8.023 1,949,344 7.9689 -0.17%
2021-08-30 0 12.12 12.10 12.12 12.02 12.12 989,000 11,950,690 12.084 7.983 7.970 7.983 7.917 7.983 1,501,481 7.9593 1.00%
2021-08-27 0 12.00 12.00 12.02 11.84 12.04 1,312,085 15,709,736 11.973 7.904 7.904 7.917 7.799 7.931 1,991,983 7.8865 0.84%
2021-08-26 0 11.90 11.86 11.90 11.80 11.90 599,000 7,105,740 11.863 7.838 7.812 7.838 7.772 7.838 909,390 7.8137 0.51%
2021-08-25 0 11.84 11.80 11.84 11.66 11.84 590,000 6,917,654 11.725 7.799 7.772 7.799 7.680 7.799 895,727 7.7230 1.02%
2021-08-24 0 11.72 11.66 11.72 11.64 11.76 393,340 4,597,905 11.689 7.720 7.680 7.720 7.667 7.746 597,161 7.6996 0.51%
2021-08-23 0 11.66 11.66 11.68 11.60 11.74 356,000 4,159,975 11.685 7.680 7.680 7.693 7.641 7.733 540,472 7.6969 0.34%
2021-08-20 0 11.62 11.56 11.62 11.42 11.80 949,042 10,982,011 11.572 7.654 7.614 7.654 7.522 7.772 1,440,818 7.6221 -1.36%
2021-08-19 0 11.78 11.74 11.78 11.70 11.88 1,058,000 12,487,010 11.802 7.759 7.733 7.759 7.707 7.825 1,606,236 7.7741 0.86%
2021-08-18 0 11.68 11.64 11.68 11.52 11.70 963,852 11,188,183 11.608 7.693 7.667 7.693 7.588 7.707 1,463,302 7.6458 1.74%
2021-08-17 0 11.48 11.48 11.52 11.44 11.68 1,023,600 11,839,317 11.566 7.562 7.562 7.588 7.535 7.693 1,554,010 7.6186 -1.71%
2021-08-16 0 11.68 11.58 11.68 11.54 11.68 955,000 11,109,337 11.633 7.693 7.628 7.693 7.601 7.693 1,449,863 7.6623 0.69%
2021-08-13 0 11.60 11.60 11.64 11.50 11.70 530,690 6,167,228 11.621 7.641 7.641 7.667 7.575 7.707 805,684 7.6547 0.52%
2021-08-12 0 11.54 11.54 11.56 11.50 11.60 570,000 6,588,460 11.559 7.601 7.601 7.614 7.575 7.641 865,363 7.6135 -0.86%
2021-08-11 0 11.64 11.56 11.64 11.50 11.64 235,073 2,716,226 11.555 7.667 7.614 7.667 7.575 7.667 356,883 7.6110 1.22%
2021-08-10 0 11.50 11.46 11.50 11.40 11.54 1,017,806 11,649,832 11.446 7.575 7.549 7.575 7.509 7.601 1,545,214 7.5393 -0.17%
2021-08-09 0 11.52 11.52 11.54 11.48 11.60 344,932 3,982,041 11.544 7.588 7.588 7.601 7.562 7.641 523,669 7.6041 0.00%
2021-08-06 0 11.52 11.50 11.56 11.48 11.56 202,172 2,324,761 11.499 7.588 7.575 7.614 7.562 7.614 306,934 7.5741 0.17%
2021-08-05 0 11.50 11.50 11.52 11.50 11.72 573,001 6,641,911 11.591 7.575 7.575 7.588 7.575 7.720 869,919 7.6351 -1.88%
2021-08-04 0 11.72 11.70 11.72 11.64 11.74 262,000 3,063,100 11.691 7.720 7.707 7.720 7.667 7.733 397,763 7.7008 -0.17%
2021-08-03 0 11.74 11.70 11.74 11.58 11.80 596,000 6,953,680 11.667 7.733 7.707 7.733 7.628 7.772 904,836 7.6850 -0.51%
2021-08-02 0 11.80 11.74 11.80 11.70 11.90 401,000 4,720,680 11.772 7.772 7.733 7.772 7.707 7.838 608,791 7.7542 -0.51%
2021-07-30 0 11.86 11.82 11.86 11.60 11.88 1,414,885 16,636,358 11.758 7.812 7.786 7.812 7.641 7.825 2,148,052 7.7449 2.24%
2021-07-29 0 11.60 11.58 11.60 11.38 11.62 585,000 6,756,000 11.549 7.641 7.628 7.641 7.496 7.654 888,136 7.6069 1.40%
2021-07-28 0 11.44 11.44 11.46 11.38 11.64 601,000 6,892,980 11.469 7.535 7.535 7.549 7.496 7.667 912,427 7.5546 -0.17%
2021-07-27 0 11.46 11.44 11.46 11.40 11.86 1,223,000 14,262,000 11.661 7.549 7.535 7.549 7.509 7.812 1,856,735 7.6812 -1.55%
2021-07-26 0 11.64 11.64 11.66 11.60 12.28 2,224,080 26,300,607 11.825 7.667 7.667 7.680 7.641 8.089 3,376,556 7.7892 -1.36%
2021-07-23 0 11.80 11.80 11.82 11.60 11.90 2,614,577 30,871,618 11.808 7.772 7.772 7.786 7.641 7.838 3,969,401 7.7774 1.20%
2021-07-22 0 11.66 11.60 11.66 11.52 11.68 1,005,291 11,673,821 11.612 7.680 7.641 7.680 7.588 7.693 1,526,214 7.6489 1.22%
2021-07-21 0 11.52 11.50 11.52 11.38 11.54 540,000 6,206,120 11.493 7.588 7.575 7.588 7.496 7.601 819,818 7.5701 1.23%
2021-07-20 0 11.38 11.38 11.42 11.36 11.46 799,000 9,099,440 11.389 7.496 7.496 7.522 7.483 7.549 1,213,027 7.5014 -1.04%
2021-07-19 0 11.50 11.50 11.54 11.36 11.66 1,252,000 14,449,080 11.541 7.575 7.575 7.601 7.483 7.680 1,900,763 7.6017 2.50%
2021-07-16 0 11.22 11.22 11.24 11.16 11.32 411,000 4,613,740 11.226 7.390 7.390 7.404 7.351 7.456 623,972 7.3941 0.36%
2021-07-15 0 11.18 11.16 11.18 11.08 11.24 496,331 5,545,383 11.173 7.364 7.351 7.364 7.298 7.404 753,520 7.3593 0.36%
2021-07-14 0 11.14 11.14 11.16 11.10 11.28 221,313 2,466,983 11.147 7.338 7.338 7.351 7.311 7.430 335,993 7.3424 -0.54%
2021-07-13 0 11.20 11.20 11.22 11.18 11.24 461,224 5,168,397 11.206 7.377 7.377 7.390 7.364 7.404 700,222 7.3811 0.00%
2021-07-12 0 11.20 11.18 11.20 11.06 11.20 486,000 5,414,940 11.142 7.377 7.364 7.377 7.285 7.377 737,836 7.3389 0.18%
2021-07-09 0 11.18 11.14 11.18 11.02 11.30 474,400 5,290,004 11.151 7.364 7.338 7.364 7.259 7.443 720,225 7.3449 -0.71%
2021-07-08 0 11.26 11.24 11.26 11.20 11.42 748,318 8,435,586 11.273 7.417 7.404 7.417 7.377 7.522 1,136,082 7.4252 -1.05%
2021-07-07 0 11.38 11.34 11.38 11.30 11.44 309,000 3,503,740 11.339 7.496 7.469 7.496 7.443 7.535 469,118 7.4688 -0.52%
2021-07-06 0 11.44 11.38 11.44 11.30 11.58 530,000 6,038,940 11.394 7.535 7.496 7.535 7.443 7.628 804,636 7.5052 0.18%
2021-07-05 0 11.42 11.34 11.42 11.32 11.44 425,000 4,835,947 11.379 7.522 7.469 7.522 7.456 7.535 645,227 7.4950 0.88%
2021-07-02 0 11.32 11.32 11.34 11.30 11.48 628,000 7,131,460 11.356 7.456 7.456 7.469 7.443 7.562 953,418 7.4799 -1.22%
2021-06-30 0 11.46 11.46 11.48 11.42 11.50 599,000 6,862,960 11.457 7.549 7.549 7.562 7.522 7.575 909,390 7.5468 0.00%
2021-06-29 0 11.46 11.46 11.50 11.46 11.54 634,065 7,285,152 11.490 7.549 7.549 7.575 7.549 7.601 962,625 7.5680 0.00%
2021-06-28 0 11.46 11.46 11.56 11.44 11.56 319,000 3,660,260 11.474 7.549 7.549 7.614 7.535 7.614 484,300 7.5578 -0.87%
2021-06-25 0 11.56 11.48 11.56 11.36 11.60 707,000 8,114,262 11.477 7.614 7.562 7.614 7.483 7.641 1,073,354 7.5597 1.40%
2021-06-24 0 11.40 11.38 11.40 11.36 11.50 643,983 7,355,904 11.423 7.509 7.496 7.509 7.483 7.575 977,683 7.5238 0.00%
2021-06-23 0 11.40 11.40 11.44 11.38 11.56 1,106,000 12,668,840 11.455 7.509 7.509 7.535 7.496 7.614 1,679,108 7.5450 0.35%
2021-06-22 0 11.36 11.34 11.36 11.34 11.56 540,206 6,165,489 11.413 7.483 7.469 7.483 7.469 7.614 820,131 7.5177 -0.53%
2021-06-21 0 11.42 11.42 11.50 11.38 11.60 997,497 11,435,503 11.464 7.522 7.522 7.575 7.496 7.641 1,514,381 7.5513 -1.55%
2021-06-18 0 11.60 11.58 11.60 11.44 11.66 1,122,712 12,949,114 11.534 7.641 7.628 7.641 7.535 7.680 1,704,480 7.5971 0.17%
2021-06-17 0 11.58 11.58 11.60 11.40 11.66 1,357,200 15,686,639 11.558 7.628 7.628 7.641 7.509 7.680 2,060,475 7.6131 -0.69%
2021-06-16 0 11.66 11.66 11.68 11.66 11.82 731,013 8,554,512 11.702 7.680 7.680 7.693 7.680 7.786 1,109,810 7.7081 -1.19%
2021-06-15 0 11.80 11.78 11.80 11.76 12.14 542,699 6,423,144 11.836 7.772 7.759 7.772 7.746 7.996 823,915 7.7959 -1.50%
2021-06-11 0 11.98 11.96 12.00 11.96 12.18 729,063 8,760,507 12.016 7.891 7.878 7.904 7.878 8.023 1,106,850 7.9148 -1.16%
2021-06-10 0 12.12 12.10 12.12 11.68 12.12 2,412,000 28,970,580 12.011 7.983 7.970 7.983 7.693 7.983 3,661,853 7.9115 3.77%
2021-06-09 0 11.68 11.68 11.70 11.68 11.86 312,000 3,651,220 11.703 7.693 7.693 7.707 7.693 7.812 473,672 7.7083 -1.02%
2021-06-08 0 11.80 11.80 11.84 11.72 11.84 404,500 4,767,745 11.787 7.772 7.772 7.799 7.720 7.799 614,104 7.7637 0.34%
2021-06-07 0 11.76 11.76 11.80 11.74 11.84 608,168 7,165,582 11.782 7.746 7.746 7.772 7.733 7.799 923,309 7.7608 -0.51%
2021-06-04 0 11.82 11.82 11.90 11.72 11.90 831,168 9,828,792 11.825 7.786 7.786 7.838 7.720 7.838 1,261,864 7.7891 0.00%
2021-06-03 0 11.82 11.80 11.84 11.62 11.90 835,949 9,846,187 11.778 7.786 7.772 7.799 7.654 7.838 1,269,122 7.7583 0.51%
2021-06-02 0 11.76 11.72 11.76 11.64 11.94 1,315,357 15,506,786 11.789 7.746 7.720 7.746 7.667 7.865 1,996,950 7.7652 -0.51%
2021-06-01 0 12.34 12.34 12.38 12.16 12.40 957,472 11,801,243 12.325 7.786 7.786 7.811 7.672 7.823 1,517,565 7.7764 0.00%
2021-05-31 0 12.34 12.32 12.34 12.24 12.36 487,000 5,996,860 12.314 7.786 7.773 7.786 7.723 7.798 771,881 7.7692 0.33%
2021-05-28 0 12.30 12.30 12.32 12.24 12.38 530,666 6,530,251 12.306 7.760 7.760 7.773 7.723 7.811 841,090 7.7640 0.33%
2021-05-27 0 12.26 12.26 12.32 12.12 12.38 1,229,208 15,072,133 12.262 7.735 7.735 7.773 7.647 7.811 1,948,259 7.7362 0.66%
2021-05-26 0 12.18 12.16 12.20 12.10 12.22 636,100 7,739,727 12.167 7.685 7.672 7.697 7.634 7.710 1,008,200 7.6768 0.33%
2021-05-25 0 12.14 12.12 12.14 12.04 12.16 909,000 11,008,396 12.110 7.659 7.647 7.659 7.596 7.672 1,440,738 7.6408 0.33%
2021-05-24 0 12.10 12.10 12.12 12.04 12.18 343,638 4,164,401 12.119 7.634 7.634 7.647 7.596 7.685 544,656 7.6459 0.17%
2021-05-21 0 12.08 12.08 12.14 12.04 12.18 457,000 5,525,140 12.090 7.622 7.622 7.659 7.596 7.685 724,332 7.6279 -0.33%
2021-05-20 0 12.12 12.10 12.12 11.96 12.18 913,340 11,048,881 12.097 7.647 7.634 7.647 7.546 7.685 1,447,617 7.6325 0.33%
2021-05-18 0 12.08 12.08 12.10 11.98 12.18 410,000 4,946,546 12.065 7.622 7.622 7.634 7.558 7.685 649,838 7.6120 1.51%
2021-05-17 0 11.90 11.90 11.92 11.88 12.00 474,000 5,646,659 11.913 7.508 7.508 7.521 7.495 7.571 751,276 7.5161 -0.34%
2021-05-14 0 11.94 11.92 11.94 11.84 11.96 724,688 8,630,772 11.910 7.533 7.521 7.533 7.470 7.546 1,148,609 7.5141 0.17%
2021-05-13 0 11.92 11.92 11.94 11.92 12.04 772,058 9,241,529 11.970 7.521 7.521 7.533 7.521 7.596 1,223,689 7.5522 -1.49%
2021-05-12 0 12.10 12.08 12.10 12.02 12.32 829,014 10,048,109 12.121 7.634 7.622 7.634 7.584 7.773 1,313,963 7.6472 -1.31%
2021-05-11 0 12.26 12.26 12.28 12.20 12.38 623,596 7,668,097 12.297 7.735 7.735 7.748 7.697 7.811 988,381 7.7582 -0.97%
2021-05-10 0 12.38 12.38 12.40 12.12 12.52 1,847,805 22,851,726 12.367 7.811 7.811 7.823 7.647 7.899 2,928,717 7.8026 1.81%
2021-05-07 0 12.16 12.12 12.16 12.04 12.16 436,246 5,290,721 12.128 7.672 7.647 7.672 7.596 7.672 691,437 7.6518 0.33%
2021-05-06 0 12.12 12.12 12.14 11.92 12.18 737,000 8,886,340 12.057 7.647 7.647 7.659 7.521 7.685 1,168,123 7.6074 0.50%
2021-05-05 0 12.06 12.04 12.06 11.90 12.06 917,000 10,955,360 11.947 7.609 7.596 7.609 7.508 7.609 1,453,418 7.5377 1.01%
2021-05-04 0 11.94 11.94 11.96 11.88 12.00 431,000 5,151,340 11.952 7.533 7.533 7.546 7.495 7.571 683,122 7.5409 -0.17%
2021-05-03 0 11.96 11.92 11.96 11.82 12.08 238,000 2,836,580 11.918 7.546 7.521 7.546 7.458 7.622 377,223 7.5196 -0.50%
2021-04-30 0 12.02 12.02 12.06 11.98 12.10 759,000 9,126,660 12.025 7.584 7.584 7.609 7.558 7.634 1,202,993 7.5866 -0.17%
2021-04-29 0 12.04 12.04 12.06 11.94 12.10 537,000 6,456,040 12.022 7.596 7.596 7.609 7.533 7.634 851,129 7.5853 0.84%
2021-04-28 0 11.94 11.94 11.98 11.92 12.00 493,000 5,891,960 11.951 7.533 7.533 7.558 7.521 7.571 781,391 7.5404 -0.33%
2021-04-27 0 11.98 11.96 11.98 11.82 12.08 921,065 11,015,325 11.959 7.558 7.546 7.558 7.458 7.622 1,459,861 7.5455 0.50%
2021-04-26 0 11.92 11.92 11.94 11.90 12.00 558,060 6,664,141 11.942 7.521 7.521 7.533 7.508 7.571 884,509 7.5343 -0.67%
2021-04-23 0 12.00 11.98 12.00 11.84 12.08 1,356,050 16,207,692 11.952 7.571 7.558 7.571 7.470 7.622 2,149,300 7.5409 0.00%
2021-04-22 0 12.00 11.94 12.00 11.80 12.14 2,068,000 24,717,462 11.952 7.571 7.533 7.571 7.445 7.659 3,277,720 7.5411 2.04%
2021-04-21 0 11.76 11.76 11.80 11.54 11.86 1,838,060 21,554,712 11.727 7.420 7.420 7.445 7.281 7.483 2,913,271 7.3988 1.03%
2021-04-20 0 11.64 11.62 11.64 11.54 11.72 592,348 6,880,698 11.616 7.344 7.331 7.344 7.281 7.394 938,854 7.3288 0.52%
2021-04-19 0 11.58 11.58 11.62 11.46 11.64 973,250 11,253,455 11.563 7.306 7.306 7.331 7.230 7.344 1,542,573 7.2953 1.40%
2021-04-16 0 11.42 11.42 11.44 11.32 11.46 530,000 6,041,480 11.399 7.205 7.205 7.218 7.142 7.230 840,034 7.1919 0.53%
2021-04-15 0 11.36 11.34 11.36 11.32 11.40 433,000 4,910,960 11.342 7.167 7.155 7.167 7.142 7.193 686,292 7.1558 0.00%
2021-04-14 0 11.36 11.36 11.38 11.36 11.50 719,000 8,183,760 11.382 7.167 7.167 7.180 7.167 7.256 1,139,594 7.1813 -0.70%
2021-04-13 0 11.44 11.36 11.44 11.32 11.46 927,711 10,565,220 11.388 7.218 7.167 7.218 7.142 7.230 1,470,395 7.1853 0.88%
2021-04-12 0 11.34 11.34 11.36 11.34 11.40 986,000 11,198,300 11.357 7.155 7.155 7.167 7.155 7.193 1,562,781 7.1656 -0.87%
2021-04-09 0 11.44 11.42 11.44 11.34 11.46 1,026,896 11,720,788 11.414 7.218 7.205 7.218 7.155 7.230 1,627,600 7.2013 -0.17%
2021-04-08 0 11.46 11.40 11.46 11.36 11.50 974,000 11,110,900 11.407 7.230 7.193 7.230 7.167 7.256 1,543,762 7.1973 0.35%
2021-04-07 0 11.42 11.40 11.42 11.34 11.56 1,724,340 19,652,503 11.397 7.205 7.193 7.205 7.155 7.294 2,733,028 7.1907 -0.35%
2021-04-01 0 11.46 11.46 11.48 11.32 11.60 2,569,047 29,413,839 11.449 7.230 7.230 7.243 7.142 7.319 4,071,864 7.2237 -1.21%
2021-03-31 0 11.60 11.56 11.60 11.52 11.84 2,131,000 24,725,210 11.603 7.319 7.294 7.319 7.268 7.470 3,377,573 7.3204 -2.52%
2021-03-30 0 11.90 11.88 11.90 11.60 11.94 2,582,063 30,590,796 11.847 7.508 7.495 7.508 7.319 7.533 4,092,494 7.4749 3.48%
2021-03-29 0 11.50 11.50 11.56 11.28 11.56 2,092,000 24,079,390 11.510 7.256 7.256 7.294 7.117 7.294 3,315,759 7.2621 1.59%
2021-03-26 0 11.32 11.28 11.34 11.16 11.34 521,000 5,869,536 11.266 7.142 7.117 7.155 7.041 7.155 825,770 7.1080 1.25%
2021-03-25 0 11.18 11.16 11.20 11.06 11.22 937,000 10,443,384 11.146 7.054 7.041 7.066 6.978 7.079 1,485,118 7.0320 -0.36%
2021-03-24 0 11.22 11.20 11.24 11.20 11.40 877,000 9,872,505 11.257 7.079 7.066 7.092 7.066 7.193 1,390,019 7.1024 -1.75%
2021-03-23 0 11.42 11.42 11.44 11.34 11.60 1,103,000 12,582,741 11.408 7.205 7.205 7.218 7.155 7.319 1,748,223 7.1974 -0.87%
2021-03-22 0 11.52 11.52 11.54 11.46 11.60 736,000 8,488,305 11.533 7.268 7.268 7.281 7.230 7.319 1,166,538 7.2765 -0.17%
2021-03-19 0 11.54 11.48 11.54 11.44 11.64 2,231,380 25,717,482 11.525 7.281 7.243 7.281 7.218 7.344 3,536,672 7.2717 -1.03%
2021-03-18 0 11.66 11.66 11.68 11.54 11.78 1,048,000 12,185,080 11.627 7.357 7.357 7.369 7.281 7.432 1,661,049 7.3358 -0.34%
2021-03-17 0 11.70 11.66 11.70 11.62 11.80 464,208 5,419,269 11.674 7.382 7.357 7.382 7.331 7.445 735,756 7.3656 -0.17%
2021-03-16 0 11.72 11.70 11.72 11.52 11.74 1,181,920 13,785,538 11.664 7.394 7.382 7.394 7.268 7.407 1,873,309 7.3589 1.74%
2021-03-15 0 11.52 11.52 11.54 11.48 11.68 566,000 6,545,800 11.565 7.268 7.268 7.281 7.243 7.369 897,093 7.2967 -1.03%
2021-03-12 0 11.64 11.62 11.64 11.52 11.78 1,424,000 16,600,380 11.658 7.344 7.331 7.344 7.268 7.432 2,256,998 7.3551 0.69%
2021-03-11 0 11.56 11.50 11.56 11.36 11.60 1,471,719 16,971,825 11.532 7.294 7.256 7.294 7.167 7.319 2,332,632 7.2758 1.05%
2021-03-10 0 11.44 11.42 11.44 11.32 11.46 1,244,000 14,204,160 11.418 7.218 7.205 7.218 7.142 7.230 1,971,704 7.2040 1.06%
2021-03-09 0 11.32 11.30 11.32 11.14 11.38 1,065,215 12,007,675 11.273 7.142 7.129 7.142 7.029 7.180 1,688,335 7.1121 0.18%
2021-03-08 0 11.30 11.24 11.30 11.22 11.36 1,592,618 17,965,366 11.280 7.129 7.092 7.129 7.079 7.167 2,524,253 7.1171 0.53%
2021-03-05 0 11.24 11.20 11.24 11.04 11.26 1,072,000 11,959,760 11.156 7.092 7.066 7.092 6.965 7.104 1,699,089 7.0389 -0.53%
2021-03-04 0 11.30 11.28 11.30 11.26 11.48 1,020,000 11,556,580 11.330 7.129 7.117 7.129 7.104 7.243 1,616,670 7.1484 -1.40%
2021-03-03 0 11.46 11.46 11.48 11.30 11.58 1,759,000 20,133,240 11.446 7.230 7.230 7.243 7.129 7.306 2,787,964 7.2215 1.42%
2021-03-02 0 11.30 11.26 11.30 11.18 11.40 1,735,000 19,571,700 11.281 7.129 7.104 7.129 7.054 7.193 2,749,924 7.1172 0.71%
2021-03-01 0 11.22 11.20 11.22 11.06 11.22 1,221,824 13,609,711 11.139 7.079 7.066 7.079 6.978 7.079 1,936,555 7.0278 0.18%
2021-02-26 0 11.20 11.12 11.22 11.06 11.28 3,184,017 35,494,161 11.148 7.066 7.016 7.079 6.978 7.117 5,046,574 7.0333 -1.06%
2021-02-25 0 11.32 11.28 11.32 11.08 11.38 3,127,000 35,306,150 11.291 7.142 7.117 7.142 6.991 7.180 4,956,204 7.1236 1.98%
2021-02-24 0 11.10 11.10 11.12 10.96 11.44 3,326,000 37,120,870 11.161 7.003 7.003 7.016 6.915 7.218 5,271,613 7.0417 -0.89%
2021-02-23 0 11.20 11.20 11.24 11.16 11.38 1,639,015 18,468,678 11.268 7.066 7.066 7.092 7.041 7.180 2,597,791 7.1094 -0.18%
2021-02-22 0 11.22 11.18 11.22 11.10 11.36 2,632,790 29,610,837 11.247 7.079 7.054 7.079 7.003 7.167 4,172,895 7.0960 1.26%
2021-02-19 0 11.08 11.08 11.10 10.76 11.10 2,567,000 28,095,710 10.945 6.991 6.991 7.003 6.789 7.003 4,068,620 6.9055 2.03%
2021-02-18 0 10.86 10.86 10.88 10.86 11.04 2,115,528 23,152,187 10.944 6.852 6.852 6.864 6.852 6.965 3,353,050 6.9048 -1.27%
2021-02-17 0 11.00 11.00 11.04 10.82 11.08 1,596,828 17,532,650 10.980 6.940 6.940 6.965 6.827 6.991 2,530,926 6.9274 1.29%
2021-02-16 0 10.86 10.84 10.86 10.66 10.88 903,308 9,777,845 10.824 6.852 6.839 6.852 6.726 6.864 1,431,717 6.8295 2.07%
2021-02-11 0 10.64 10.64 10.66 10.56 10.70 257,422 2,734,701 10.623 6.713 6.713 6.726 6.663 6.751 408,006 6.7026 -0.19%
2021-02-10 0 10.66 10.60 10.66 10.52 10.68 646,000 6,860,400 10.620 6.726 6.688 6.726 6.637 6.738 1,023,891 6.7003 1.14%
2021-02-09 0 10.54 10.52 10.54 10.50 10.68 989,075 10,439,633 10.555 6.650 6.637 6.650 6.625 6.738 1,567,655 6.6594 -0.75%
2021-02-08 0 10.62 10.60 10.62 10.62 10.76 915,842 9,766,824 10.664 6.700 6.688 6.700 6.700 6.789 1,451,583 6.7284 -0.56%
2021-02-05 0 10.68 10.64 10.68 10.58 10.70 920,000 9,787,360 10.638 6.738 6.713 6.738 6.675 6.751 1,458,173 6.7121 0.00%
2021-02-04 0 10.68 10.68 10.70 10.58 10.86 864,000 9,193,140 10.640 6.738 6.738 6.751 6.675 6.852 1,369,415 6.7132 -1.11%
2021-02-03 0 10.80 10.80 10.82 10.68 10.82 555,000 5,983,340 10.781 6.814 6.814 6.827 6.738 6.827 879,659 6.8019 0.93%
2021-02-02 0 10.70 10.70 10.74 10.66 10.80 1,068,000 11,444,660 10.716 6.751 6.751 6.776 6.726 6.814 1,692,749 6.7610 -0.37%
2021-02-01 0 10.74 10.68 10.74 10.54 10.74 729,000 7,760,960 10.646 6.776 6.738 6.776 6.650 6.776 1,155,444 6.7169 0.94%
2021-01-29 0 10.64 10.58 10.64 10.50 10.78 2,414,000 25,642,700 10.622 6.713 6.675 6.713 6.625 6.801 3,826,119 6.7020 -0.93%
2021-01-28 0 10.74 10.74 10.78 10.72 10.94 1,084,000 11,703,500 10.797 6.776 6.776 6.801 6.764 6.902 1,718,108 6.8119 -2.19%
2021-01-27 0 10.98 10.98 11.04 10.90 11.08 888,000 9,758,160 10.989 6.928 6.928 6.965 6.877 6.991 1,407,454 6.9332 -0.18%
2021-01-26 0 11.00 10.96 11.02 10.92 11.22 1,045,318 11,501,772 11.003 6.940 6.915 6.953 6.890 7.079 1,656,798 6.9422 -1.26%
2021-01-25 0 11.14 11.14 11.16 11.08 11.22 1,359,890 15,152,065 11.142 7.029 7.029 7.041 6.991 7.079 2,155,386 7.0299 -0.36%
2021-01-22 0 11.18 11.18 11.20 11.16 11.52 1,487,315 16,758,049 11.267 7.054 7.054 7.066 7.041 7.268 2,357,351 7.1088 -2.95%
2021-01-21 0 11.52 11.52 11.54 11.50 11.64 2,056,000 23,795,850 11.574 7.268 7.268 7.281 7.256 7.344 3,258,700 7.3023 0.52%
2021-01-20 0 11.46 11.46 11.52 11.40 11.68 1,901,585 21,893,220 11.513 7.230 7.230 7.268 7.193 7.369 3,013,957 7.2639 -0.69%
2021-01-19 0 11.54 11.48 11.54 11.18 11.68 2,718,000 31,214,040 11.484 7.281 7.243 7.281 7.054 7.369 4,307,950 7.2457 2.67%
2021-01-18 0 11.24 11.18 11.26 10.96 11.24 1,341,000 14,921,320 11.127 7.092 7.054 7.104 6.915 7.092 2,125,446 7.0203 1.81%
2021-01-15 0 11.04 11.02 11.04 10.94 11.08 1,267,186 13,953,682 11.012 6.965 6.953 6.965 6.902 6.991 2,008,453 6.9475 -0.18%
2021-01-14 0 11.06 11.04 11.06 10.80 11.14 2,232,070 24,533,267 10.991 6.978 6.965 6.978 6.814 7.029 3,537,766 6.9347 1.65%
2021-01-13 0 10.88 10.86 10.88 10.74 10.98 1,920,200 20,901,876 10.885 6.864 6.852 6.864 6.776 6.928 3,043,461 6.8678 1.49%
2021-01-12 0 10.72 10.72 10.74 10.56 10.76 1,524,645 16,236,679 10.649 6.764 6.764 6.776 6.663 6.789 2,416,518 6.7190 0.56%
2021-01-11 0 10.66 10.64 10.66 10.52 10.68 1,465,720 15,543,869 10.605 6.726 6.713 6.726 6.637 6.738 2,323,123 6.6909 1.72%
2021-01-08 0 10.48 10.46 10.52 10.38 10.62 2,996,643 31,302,088 10.446 6.612 6.599 6.637 6.549 6.700 4,749,591 6.5905 -0.57%
2021-01-07 0 10.54 10.54 10.56 10.52 10.86 1,623,721 17,273,411 10.638 6.650 6.650 6.663 6.637 6.852 2,573,550 6.7119 -2.59%
2021-01-06 0 10.82 10.82 10.84 10.58 10.90 1,692,000 18,169,720 10.739 6.827 6.827 6.839 6.675 6.877 2,681,771 6.7753 1.69%
2021-01-05 0 10.64 10.62 10.64 10.46 10.66 1,094,240 11,575,116 10.578 6.713 6.700 6.713 6.599 6.726 1,734,338 6.6741 -0.37%
2021-01-04 0 10.68 10.66 10.68 10.52 10.70 1,414,000 14,984,500 10.597 6.738 6.726 6.738 6.637 6.751 2,241,149 6.6861 0.75%
2020-12-31 0 10.60 10.60 10.66 10.58 10.70 467,117 4,964,922 10.629 6.688 6.688 6.726 6.675 6.751 740,367 6.7060 0.00%
2020-12-30 0 10.60 10.60 10.62 10.52 10.68 856,000 9,068,040 10.594 6.688 6.688 6.700 6.637 6.738 1,356,735 6.6837 0.57%
2020-12-29 0 10.54 10.54 10.56 10.54 10.70 1,041,878 11,034,409 10.591 6.650 6.650 6.663 6.650 6.751 1,651,346 6.6821 -0.57%
2020-12-28 0 10.60 10.60 10.62 10.56 10.74 827,000 8,805,200 10.647 6.688 6.688 6.700 6.663 6.776 1,310,771 6.7176 0.38%
2020-12-24 0 10.56 10.56 10.60 10.40 10.60 432,000 4,550,620 10.534 6.663 6.663 6.688 6.562 6.688 684,707 6.6461 1.54%
2020-12-23 0 10.40 10.40 10.42 10.36 10.50 890,000 9,270,230 10.416 6.562 6.562 6.574 6.536 6.625 1,410,624 6.5717 -0.19%
2020-12-22 0 10.42 10.42 10.44 10.32 10.58 1,408,380 14,666,332 10.414 6.574 6.574 6.587 6.511 6.675 2,232,241 6.5702 -1.14%
2020-12-21 0 10.54 10.54 10.56 10.50 10.68 842,000 8,883,940 10.551 6.650 6.650 6.663 6.625 6.738 1,334,545 6.6569 -1.13%
2020-12-18 0 10.66 10.64 10.66 10.56 10.68 1,842,000 19,585,970 10.633 6.726 6.713 6.726 6.663 6.738 2,919,516 6.7086 1.14%
2020-12-17 0 10.54 10.54 10.56 10.40 10.58 1,465,030 15,375,184 10.495 6.650 6.650 6.663 6.562 6.675 2,322,030 6.6214 0.38%
2020-12-16 0 10.50 10.50 10.52 10.44 10.56 1,344,000 14,113,840 10.501 6.625 6.625 6.637 6.587 6.663 2,130,201 6.6256 0.96%
2020-12-15 0 10.40 10.40 10.42 10.40 10.64 2,840,282 29,750,687 10.475 6.562 6.562 6.574 6.562 6.713 4,501,764 6.6087 -2.26%
2020-12-14 0 10.64 10.64 10.70 10.62 10.78 1,401,000 14,974,300 10.688 6.713 6.713 6.751 6.700 6.801 2,220,544 6.7435 -0.19%
2020-12-11 0 10.66 10.66 10.70 10.66 10.92 2,993,146 32,080,848 10.718 6.726 6.726 6.751 6.726 6.890 4,744,049 6.7623 -1.84%
2020-12-10 0 10.86 10.86 10.88 10.82 10.92 1,057,000 11,493,340 10.874 6.852 6.852 6.864 6.827 6.890 1,675,314 6.8604 -0.18%
2020-12-09 0 10.88 10.88 10.90 10.80 10.96 2,308,984 25,145,617 10.890 6.864 6.864 6.877 6.814 6.915 3,659,672 6.8710 0.74%
2020-12-08 0 10.80 10.80 10.82 10.76 11.10 3,007,000 32,673,182 10.866 6.814 6.814 6.827 6.789 7.003 4,766,007 6.8555 -2.17%
2020-12-07 0 11.04 11.04 11.06 11.02 11.26 1,628,000 18,050,360 11.087 6.965 6.965 6.978 6.953 7.104 2,580,332 6.9954 -1.43%
2020-12-04 0 11.20 11.20 11.24 11.20 11.56 1,978,000 22,329,800 11.289 7.066 7.066 7.092 7.066 7.294 3,135,072 7.1226 -2.44%
2020-12-03 0 11.48 11.48 11.50 11.42 11.76 2,370,940 27,335,996 11.530 7.243 7.243 7.256 7.205 7.420 3,757,871 7.2743 -2.38%
2020-12-02 0 11.76 11.74 11.76 11.60 11.98 3,022,493 35,765,824 11.833 7.420 7.407 7.420 7.319 7.558 4,790,563 7.4659 0.51%
2020-12-01 0 11.70 11.70 11.72 11.30 11.84 5,806,040 67,178,372 11.570 7.382 7.382 7.394 7.129 7.470 9,202,404 7.3001 1.56%
2020-11-30 0 11.52 11.52 11.54 11.20 11.54 31,701,312 364,094,307 11.485 7.268 7.268 7.281 7.066 7.281 50,245,652 7.2463 2.13%
2020-11-27 0 11.28 11.28 11.30 11.08 11.32 3,460,890 38,807,096 11.213 7.117 7.117 7.129 6.991 7.142 5,485,409 7.0746 0.71%
2020-11-26 0 11.20 11.18 11.20 11.12 11.36 3,833,815 42,992,570 11.214 7.066 7.054 7.066 7.016 7.167 6,076,485 7.0752 -0.53%
2020-11-25 0 11.26 11.24 11.26 11.18 11.54 3,217,322 36,521,888 11.352 7.104 7.092 7.104 7.054 7.281 5,099,361 7.1621 0.36%
2020-11-24 0 11.22 11.20 11.22 11.14 11.48 2,774,599 31,283,121 11.275 7.079 7.066 7.079 7.029 7.243 4,397,658 7.1136 -1.23%
2020-11-23 0 11.36 11.36 11.38 11.10 11.44 2,411,327 27,218,744 11.288 7.167 7.167 7.180 7.003 7.218 3,821,883 7.1218 1.25%
2020-11-20 0 11.22 11.20 11.22 11.14 11.40 1,889,125 21,182,409 11.213 7.079 7.066 7.079 7.029 7.193 2,994,208 7.0745 -1.58%
2020-11-19 0 11.40 11.40 11.42 11.26 11.50 818,000 9,324,310 11.399 7.193 7.193 7.205 7.104 7.256 1,296,506 7.1919 -0.70%
2020-11-18 0 11.48 11.46 11.48 11.32 11.60 2,039,289 23,351,359 11.451 7.243 7.230 7.243 7.142 7.319 3,232,213 7.2246 -1.03%
2020-11-17 0 11.60 11.54 11.60 11.44 11.68 1,631,000 18,849,644 11.557 7.319 7.281 7.319 7.218 7.369 2,585,087 7.2917 0.35%
2020-11-16 0 11.56 11.54 11.56 11.44 11.78 2,145,824 24,738,060 11.528 7.294 7.281 7.294 7.218 7.432 3,401,068 7.2736 -0.69%
2020-11-13 0 11.64 11.62 11.64 11.54 11.94 2,221,700 25,902,306 11.659 7.344 7.331 7.344 7.281 7.533 3,521,330 7.3558 -1.85%
2020-11-12 0 11.86 11.82 11.86 11.64 12.06 2,693,258 31,792,600 11.805 7.483 7.458 7.483 7.344 7.609 4,268,735 7.4478 -1.66%
2020-11-11 0 12.06 12.00 12.06 11.28 12.08 4,775,965 56,323,851 11.793 7.609 7.571 7.609 7.117 7.622 7,569,765 7.4406 6.91%
2020-11-10 0 11.28 11.26 11.28 10.86 11.28 4,279,111 47,491,988 11.099 7.117 7.104 7.117 6.852 7.117 6,782,266 7.0024 5.42%
2020-11-09 0 10.70 10.68 10.70 10.66 10.98 5,045,214 54,165,890 10.736 6.751 6.738 6.751 6.726 6.928 7,996,517 6.7737 -2.37%
2020-11-06 0 10.96 10.90 10.96 10.80 10.96 2,500,492 27,195,326 10.876 6.915 6.877 6.915 6.814 6.915 3,963,207 6.8619 1.29%
2020-11-05 0 10.82 10.80 10.82 10.68 10.92 5,519,721 59,580,813 10.794 6.827 6.814 6.827 6.738 6.890 8,748,596 6.8103 0.56%
2020-11-04 0 10.76 10.74 10.76 10.66 10.86 1,633,084 17,587,527 10.770 6.789 6.776 6.789 6.726 6.852 2,588,390 6.7948 0.94%
2020-11-03 0 10.66 10.64 10.66 10.50 10.70 1,623,053 17,250,409 10.628 6.726 6.713 6.726 6.625 6.751 2,572,492 6.7057 1.52%
2020-11-02 0 10.50 10.50 10.52 10.38 10.60 747,140 7,857,894 10.517 6.625 6.625 6.637 6.549 6.688 1,184,195 6.6356 1.55%
2020-10-30 0 10.34 10.32 10.34 10.34 10.60 1,805,741 18,791,975 10.407 6.524 6.511 6.524 6.524 6.688 2,862,047 6.5659 -1.15%
2020-10-29 0 10.46 10.46 10.48 10.38 10.58 1,288,096 13,446,260 10.439 6.599 6.599 6.612 6.549 6.675 2,041,594 6.5862 0.00%
2020-10-28 0 10.46 10.44 10.46 10.42 10.64 1,313,602 13,749,609 10.467 6.599 6.587 6.599 6.574 6.713 2,082,021 6.6040 -0.76%
2020-10-27 0 10.54 10.52 10.54 10.50 10.86 3,500,228 37,008,064 10.573 6.650 6.637 6.650 6.625 6.852 5,547,759 6.6708 -2.77%
2020-10-23 0 10.84 10.82 10.84 10.64 10.84 1,258,185 13,593,456 10.804 6.839 6.827 6.839 6.713 6.839 1,994,186 6.8165 1.12%
2020-10-22 0 10.72 10.68 10.72 10.60 10.88 5,268,270 56,493,097 10.723 6.764 6.738 6.764 6.688 6.864 8,350,054 6.7656 -0.37%
2020-10-21 0 10.76 10.76 10.78 10.72 10.92 1,585,000 17,088,683 10.782 6.789 6.789 6.801 6.764 6.890 2,512,179 6.8023 0.00%
2020-10-20 0 10.76 10.72 10.76 10.70 10.98 1,176,950 12,703,347 10.793 6.789 6.764 6.789 6.751 6.928 1,865,431 6.8099 -2.00%
2020-10-19 0 10.98 10.90 10.98 10.80 11.14 1,842,000 20,243,700 10.990 6.928 6.877 6.928 6.814 7.029 2,919,516 6.9339 1.67%
2020-10-16 0 10.80 10.78 10.80 10.42 10.92 2,496,000 26,782,034 10.730 6.814 6.801 6.814 6.574 6.890 3,956,087 6.7698 3.65%
2020-10-15 0 10.42 10.42 10.44 10.42 10.56 1,992,223 20,905,950 10.494 6.574 6.574 6.587 6.574 6.663 3,157,615 6.6208 -2.25%
2020-10-14 0 10.66 10.64 10.66 10.46 10.70 1,653,031 17,501,157 10.587 6.726 6.713 6.726 6.599 6.751 2,620,006 6.6798 1.14%
2020-10-12 0 10.54 10.52 10.54 10.54 10.72 1,343,000 14,252,200 10.612 6.650 6.637 6.650 6.650 6.764 2,128,616 6.6955 -0.38%
2020-10-09 0 10.58 10.52 10.58 10.34 10.62 1,419,485 14,919,357 10.510 6.675 6.637 6.675 6.524 6.700 2,249,842 6.6313 2.32%
2020-10-08 0 10.34 10.32 10.34 10.32 10.44 938,155 9,698,832 10.338 6.524 6.511 6.524 6.511 6.587 1,486,948 6.5226 -0.58%
2020-10-07 0 10.40 10.36 10.40 10.24 10.40 1,179,793 12,171,392 10.317 6.562 6.536 6.562 6.461 6.562 1,869,937 6.5090 0.97%
2020-10-06 0 10.30 10.28 10.30 10.24 10.36 977,144 10,068,308 10.304 6.499 6.486 6.499 6.461 6.536 1,548,745 6.5009 0.19%
2020-10-05 0 10.28 10.28 10.30 10.24 10.44 879,000 9,029,540 10.273 6.486 6.486 6.499 6.461 6.587 1,393,189 6.4812 -0.19%
2020-09-30 0 10.30 10.30 10.34 10.30 10.38 812,000 8,400,640 10.346 6.499 6.499 6.524 6.499 6.549 1,286,996 6.5273 -0.19%
2020-09-29 0 10.32 10.30 10.32 10.28 10.50 1,196,222 12,366,853 10.338 6.511 6.499 6.511 6.486 6.625 1,895,977 6.5227 -0.58%
2020-09-28 0 10.38 10.34 10.38 10.26 10.44 1,388,000 14,350,290 10.339 6.549 6.524 6.549 6.473 6.587 2,199,939 6.5230 0.00%
2020-09-25 0 10.38 10.38 10.40 10.36 10.66 1,210,007 12,672,785 10.473 6.549 6.549 6.562 6.536 6.726 1,917,826 6.6079 -2.08%
2020-09-24 0 10.60 10.60 10.62 10.56 10.90 1,170,000 12,466,070 10.655 6.688 6.688 6.700 6.663 6.877 1,854,416 6.7224 -2.05%
2020-09-23 0 11.20 11.18 11.20 11.16 11.32 1,358,880 15,213,150 11.195 6.828 6.816 6.828 6.804 6.901 2,229,014 6.8251 0.00%
2020-09-22 0 11.20 11.20 11.24 11.20 11.36 1,288,877 14,502,465 11.252 6.828 6.828 6.852 6.828 6.925 2,114,186 6.8596 -1.06%
2020-09-21 0 11.32 11.30 11.32 11.32 11.56 1,178,299 13,407,964 11.379 6.901 6.889 6.901 6.901 7.047 1,932,801 6.9371 -1.22%
2020-09-18 0 11.46 11.46 11.48 11.44 11.66 1,105,000 12,702,840 11.496 6.986 6.986 6.999 6.974 7.108 1,812,567 7.0082 0.17%
2020-09-17 0 11.44 11.42 11.44 11.36 11.48 975,553 11,129,678 11.409 6.974 6.962 6.974 6.925 6.999 1,600,231 6.9550 0.53%
2020-09-16 0 11.38 11.36 11.38 11.36 11.50 681,110 7,758,162 11.390 6.938 6.925 6.938 6.925 7.011 1,117,246 6.9440 0.18%
2020-09-15 0 11.36 11.36 11.38 11.34 11.44 1,377,413 15,661,979 11.371 6.925 6.925 6.938 6.913 6.974 2,259,415 6.9319 -0.18%
2020-09-14 0 11.38 11.36 11.38 11.32 11.44 519,300 5,917,424 11.395 6.938 6.925 6.938 6.901 6.974 851,824 6.9468 0.35%
2020-09-11 0 11.34 11.34 11.36 11.32 11.42 925,417 10,519,697 11.368 6.913 6.913 6.925 6.901 6.962 1,517,991 6.9300 -0.35%
2020-09-10 0 11.38 11.36 11.38 11.36 11.46 939,000 10,704,560 11.400 6.938 6.925 6.938 6.925 6.986 1,540,272 6.9498 0.18%
2020-09-09 0 11.36 11.36 11.38 11.30 11.42 885,000 10,072,518 11.381 6.925 6.925 6.938 6.889 6.962 1,451,694 6.9385 -0.35%
2020-09-08 0 11.40 11.40 11.50 11.38 11.50 922,000 10,532,040 11.423 6.950 6.950 7.011 6.938 7.011 1,512,386 6.9639 -0.87%
2020-09-07 0 11.50 11.40 11.50 11.28 11.52 1,020,871 11,615,418 11.378 7.011 6.950 7.011 6.877 7.023 1,674,567 6.9364 0.35%
2020-09-04 0 11.46 11.46 11.48 11.38 11.52 1,014,000 11,584,370 11.424 6.986 6.986 6.999 6.938 7.023 1,663,297 6.9647 -1.04%
2020-09-03 0 11.58 11.58 11.62 11.58 11.84 965,889 11,284,308 11.683 7.060 7.060 7.084 7.060 7.218 1,584,379 7.1222 -0.69%
2020-09-02 0 11.66 11.64 11.66 11.58 11.80 950,000 11,095,140 11.679 7.108 7.096 7.108 7.060 7.194 1,558,315 7.1200 -0.17%
2020-09-01 0 11.68 11.68 11.70 11.64 11.80 924,000 10,808,660 11.698 7.121 7.121 7.133 7.096 7.194 1,515,667 7.1313 0.34%
2020-08-31 0 11.64 11.64 11.70 11.64 12.16 2,571,641 30,544,678 11.878 7.096 7.096 7.133 7.096 7.413 4,218,345 7.2409 -1.69%
2020-08-28 0 11.84 11.84 11.88 11.80 11.98 1,456,056 17,281,130 11.868 7.218 7.218 7.242 7.194 7.303 2,388,415 7.2354 -0.84%
2020-08-27 0 11.94 11.84 11.94 11.76 12.00 1,154,524 13,681,809 11.851 7.279 7.218 7.279 7.169 7.316 1,893,803 7.2245 -0.50%
2020-08-26 0 12.00 11.92 12.00 11.72 12.02 1,410,192 16,767,808 11.890 7.316 7.267 7.316 7.145 7.328 2,313,183 7.2488 -0.17%
2020-08-25 0 12.02 11.96 12.02 11.90 12.16 798,000 9,584,580 12.011 7.328 7.291 7.328 7.255 7.413 1,308,985 7.3221 0.17%
2020-08-24 0 12.00 11.96 12.00 11.90 12.06 440,000 5,272,120 11.982 7.316 7.291 7.316 7.255 7.352 721,746 7.3047 0.84%
2020-08-21 0 11.90 11.88 11.96 11.80 12.16 578,508 6,882,625 11.897 7.255 7.242 7.291 7.194 7.413 948,945 7.2529 -0.67%
2020-08-20 0 11.98 11.92 11.98 11.90 12.18 1,114,389 13,386,127 12.012 7.303 7.267 7.303 7.255 7.425 1,827,968 7.3230 -1.32%
2020-08-19 0 12.14 12.12 12.14 12.06 12.28 871,187 10,585,382 12.151 7.401 7.389 7.401 7.352 7.486 1,429,036 7.4074 -0.82%
2020-08-18 0 12.24 12.16 12.24 11.96 12.24 1,458,250 17,670,760 12.118 7.462 7.413 7.462 7.291 7.462 2,392,014 7.3874 2.00%
2020-08-17 0 12.00 11.96 12.00 11.78 12.10 1,121,299 13,427,134 11.975 7.316 7.291 7.316 7.181 7.377 1,839,303 7.3001 1.18%
2020-08-14 0 11.86 11.86 11.90 11.72 11.94 720,000 8,537,060 11.857 7.230 7.230 7.255 7.145 7.279 1,181,039 7.2284 -0.17%
2020-08-13 0 11.88 11.86 11.88 11.72 11.92 1,122,074 13,282,610 11.838 7.242 7.230 7.242 7.145 7.267 1,840,574 7.2166 1.37%
2020-08-12 0 11.72 11.70 11.72 11.38 11.76 695,256 8,054,648 11.585 7.145 7.133 7.145 6.938 7.169 1,140,451 7.0627 2.09%
2020-08-11 0 11.48 11.48 11.50 11.38 11.58 604,431 6,943,369 11.487 6.999 6.999 7.011 6.938 7.060 991,467 7.0031 0.70%
2020-08-10 0 11.40 11.36 11.40 11.34 11.50 551,262 6,292,435 11.415 6.950 6.925 6.950 6.913 7.011 904,253 6.9587 0.00%
2020-08-07 0 11.40 11.36 11.40 11.24 11.58 621,261 7,066,321 11.374 6.950 6.925 6.950 6.852 7.060 1,019,074 6.9341 -0.87%
2020-08-06 0 11.50 11.50 11.52 11.46 11.66 678,774 7,822,802 11.525 7.011 7.011 7.023 6.986 7.108 1,113,415 7.0260 -0.69%
2020-08-05 0 11.58 11.52 11.58 11.42 11.70 987,589 11,392,888 11.536 7.060 7.023 7.060 6.962 7.133 1,619,974 7.0328 -0.52%
2020-08-04 0 11.64 11.62 11.66 11.46 11.66 1,482,017 17,160,254 11.579 7.096 7.084 7.108 6.986 7.108 2,431,000 7.0589 0.87%
2020-08-03 0 11.54 11.54 11.56 11.28 11.60 1,363,022 15,665,179 11.493 7.035 7.035 7.047 6.877 7.072 2,235,809 7.0065 2.12%
2020-07-31 0 11.30 11.28 11.30 11.10 11.30 2,335,664 26,266,966 11.246 6.889 6.877 6.889 6.767 6.889 3,831,264 6.8560 1.62%
2020-07-30 0 11.12 11.12 11.14 11.12 11.36 1,159,000 13,002,280 11.219 6.779 6.779 6.791 6.779 6.925 1,901,145 6.8392 -1.24%
2020-07-29 0 11.26 11.26 11.28 11.10 11.30 1,584,108 17,753,922 11.208 6.864 6.864 6.877 6.767 6.889 2,598,463 6.8325 1.44%
2020-07-28 0 11.10 11.10 11.12 11.10 11.36 1,054,200 11,768,864 11.164 6.767 6.767 6.779 6.767 6.925 1,729,238 6.8058 -0.36%
2020-07-27 0 11.14 11.14 11.16 11.14 11.46 1,252,296 14,064,369 11.231 6.791 6.791 6.804 6.791 6.986 2,054,181 6.8467 -2.28%
2020-07-24 0 11.40 11.34 11.40 11.30 11.66 1,660,000 18,985,980 11.437 6.950 6.913 6.950 6.889 7.108 2,722,951 6.9726 -1.55%
2020-07-23 0 11.58 11.58 11.60 11.56 11.86 1,192,000 13,903,080 11.664 7.060 7.060 7.072 7.047 7.230 1,955,276 7.1105 -1.19%
2020-07-22 0 11.72 11.70 11.72 11.70 11.96 1,729,948 20,484,865 11.841 7.145 7.133 7.145 7.133 7.291 2,837,689 7.2189 -0.85%
2020-07-21 0 11.82 11.82 11.84 11.80 12.10 924,300 10,972,642 11.871 7.206 7.206 7.218 7.194 7.377 1,516,159 7.2371 -0.84%
2020-07-20 0 11.92 11.90 11.92 11.70 11.98 1,355,000 16,100,570 11.882 7.267 7.255 7.267 7.133 7.303 2,222,650 7.2439 1.36%
2020-07-17 0 11.76 11.76 11.78 11.76 12.08 1,503,000 17,826,660 11.861 7.169 7.169 7.181 7.169 7.364 2,465,419 7.2307 -1.34%
2020-07-16 0 11.92 11.92 11.96 11.92 12.26 1,599,342 19,228,226 12.023 7.267 7.267 7.291 7.267 7.474 2,623,452 7.3294 -2.13%
2020-07-15 0 12.18 12.18 12.20 12.12 12.50 1,536,533 18,896,236 12.298 7.425 7.425 7.438 7.389 7.620 2,520,424 7.4972 -1.62%
2020-07-14 0 12.38 12.36 12.42 12.34 12.60 1,694,182 21,014,581 12.404 7.547 7.535 7.572 7.523 7.681 2,779,021 7.5619 -0.80%
2020-07-13 0 12.48 12.48 12.54 12.32 12.60 871,726 10,898,840 12.503 7.608 7.608 7.645 7.511 7.681 1,429,920 7.6220 0.00%
2020-07-10 0 12.48 12.48 12.50 12.48 12.96 1,488,314 18,899,834 12.699 7.608 7.608 7.620 7.608 7.901 2,441,329 7.7416 -2.80%
2020-07-09 0 12.84 12.84 12.88 12.84 13.20 1,565,319 20,303,496 12.971 7.828 7.828 7.852 7.828 8.047 2,567,643 7.9074 -0.93%
2020-07-08 0 12.96 12.96 13.00 12.72 13.02 2,103,850 27,073,322 12.868 7.901 7.901 7.925 7.755 7.937 3,451,012 7.8450 1.89%
2020-07-07 0 12.72 12.72 12.74 12.68 13.28 1,457,786 18,863,442 12.940 7.755 7.755 7.767 7.730 8.096 2,391,253 7.8885 -2.00%
2020-07-06 0 12.98 12.96 12.98 12.30 13.10 2,474,000 31,665,251 12.799 7.913 7.901 7.913 7.498 7.986 4,058,181 7.8028 5.53%
2020-07-03 0 12.30 12.28 12.30 12.20 12.38 622,000 7,637,140 12.278 7.498 7.486 7.498 7.438 7.547 1,020,286 7.4853 1.49%
2020-07-02 0 12.12 12.12 12.14 11.82 12.20 1,891,000 22,857,670 12.088 7.389 7.389 7.401 7.206 7.438 3,101,868 7.3690 1.68%
2020-06-30 0 11.92 11.88 11.92 11.80 12.08 607,000 7,238,920 11.926 7.267 7.242 7.267 7.194 7.364 995,681 7.2703 0.68%
2020-06-29 0 11.84 11.84 11.90 11.84 12.16 784,000 9,343,800 11.918 7.218 7.218 7.255 7.218 7.413 1,286,020 7.2657 -2.15%
2020-06-26 0 12.10 12.10 12.12 12.06 12.16 541,000 6,547,820 12.103 7.377 7.377 7.389 7.352 7.413 887,420 7.3785 -0.82%
2020-06-24 0 12.20 12.20 12.22 12.16 12.34 532,376 6,513,907 12.236 7.438 7.438 7.450 7.413 7.523 873,273 7.4592 -0.33%
2020-06-23 0 12.24 12.22 12.26 12.06 12.38 405,396 4,953,356 12.219 7.462 7.450 7.474 7.352 7.547 664,984 7.4488 -0.49%
2020-06-22 0 12.30 12.26 12.30 12.22 12.66 1,156,688 14,276,260 12.342 7.498 7.474 7.498 7.450 7.718 1,897,352 7.5243 -2.38%
2020-06-19 0 12.60 12.56 12.60 12.32 12.60 1,212,099 15,182,638 12.526 7.681 7.657 7.681 7.511 7.681 1,988,245 7.6362 1.94%
2020-06-18 0 12.36 12.36 12.40 12.28 12.46 398,188 4,929,793 12.381 7.535 7.535 7.559 7.486 7.596 653,160 7.5476 0.49%
2020-06-17 0 12.30 12.30 12.34 12.28 12.42 335,000 4,132,120 12.335 7.498 7.498 7.523 7.486 7.572 549,511 7.5196 -0.49%
2020-06-16 0 12.36 12.34 12.36 12.16 12.50 715,908 8,872,616 12.394 7.535 7.523 7.535 7.413 7.620 1,174,327 7.5555 1.98%
2020-06-15 0 12.12 12.10 12.12 12.04 12.28 652,000 7,926,580 12.157 7.389 7.377 7.389 7.340 7.486 1,069,496 7.4115 -1.30%
2020-06-12 0 12.28 12.24 12.28 12.02 12.28 574,913 6,995,613 12.168 7.486 7.462 7.486 7.328 7.486 943,048 7.4181 0.00%
2020-06-11 0 12.28 12.26 12.28 12.22 12.48 661,396 8,151,568 12.325 7.486 7.474 7.486 7.450 7.608 1,084,909 7.5136 -1.44%
2020-06-10 0 12.46 12.44 12.46 12.40 12.60 386,110 4,828,157 12.505 7.596 7.584 7.596 7.559 7.681 633,349 7.6232 -0.64%
2020-06-09 0 12.54 12.52 12.54 12.30 12.64 855,000 10,697,400 12.512 7.645 7.633 7.645 7.498 7.706 1,402,484 7.6275 1.62%
2020-06-08 0 12.34 12.32 12.34 12.20 12.52 1,194,008 14,707,775 12.318 7.523 7.511 7.523 7.438 7.633 1,958,569 7.5094 -0.16%
2020-06-05 0 12.36 12.36 12.38 12.18 12.40 1,101,244 13,542,171 12.297 7.535 7.535 7.547 7.425 7.559 1,806,406 7.4967 0.82%
2020-06-04 0 12.26 12.24 12.26 12.14 12.36 572,717 6,997,100 12.217 7.474 7.462 7.474 7.401 7.535 939,446 7.4481 -0.33%
2020-06-03 0 12.30 12.30 12.32 12.22 12.40 391,750 4,820,008 12.304 7.498 7.498 7.511 7.450 7.559 642,600 7.5008 0.00%
2020-06-02 0 12.30 12.28 12.30 12.22 12.36 464,516 5,707,546 12.287 7.498 7.486 7.498 7.450 7.535 761,960 7.4906 0.65%
2020-06-01 0 12.22 12.22 12.26 12.10 12.30 799,587 9,745,408 12.188 7.450 7.450 7.474 7.377 7.498 1,311,588 7.4302 1.33%
2020-05-29 0 12.06 11.98 12.06 11.80 12.06 4,498,167 54,097,724 12.027 7.352 7.303 7.352 7.194 7.352 7,378,487 7.3318 0.84%
2020-05-28 0 11.96 11.92 11.96 11.82 12.42 1,048,908 12,523,577 11.940 7.291 7.267 7.291 7.206 7.572 1,720,557 7.2788 -1.81%
2020-05-27 0 12.18 12.16 12.18 12.12 12.26 846,598 10,303,256 12.170 7.425 7.413 7.425 7.389 7.474 1,388,702 7.4193 -0.16%
2020-05-26 0 12.72 12.70 12.72 12.38 12.78 1,254,000 15,868,900 12.655 7.438 7.426 7.438 7.239 7.473 2,144,651 7.3993 2.42%
2020-05-25 0 12.42 12.36 12.42 12.00 12.42 851,077 10,385,739 12.203 7.262 7.227 7.262 7.017 7.262 1,455,553 7.1353 0.81%
2020-05-22 0 12.32 12.30 12.34 12.26 12.76 1,904,830 23,698,079 12.441 7.204 7.192 7.215 7.169 7.461 3,257,731 7.2744 -4.50%
2020-05-21 0 12.90 12.88 12.90 12.68 13.16 1,099,000 14,166,720 12.891 7.543 7.531 7.543 7.414 7.695 1,879,562 7.5372 -0.15%
2020-05-20 0 12.92 12.90 12.92 12.90 13.08 445,000 5,759,810 12.943 7.554 7.543 7.554 7.543 7.648 761,060 7.5681 -0.92%
2020-05-19 0 13.04 13.00 13.04 12.96 13.08 913,137 11,888,126 13.019 7.625 7.601 7.625 7.578 7.648 1,561,690 7.6123 1.40%
2020-05-18 0 12.86 12.84 12.86 12.82 12.96 631,111 8,137,011 12.893 7.519 7.508 7.519 7.496 7.578 1,079,356 7.5388 -0.77%
2020-05-15 0 12.96 12.96 13.00 12.76 13.00 935,000 12,068,210 12.907 7.578 7.578 7.601 7.461 7.601 1,599,082 7.5470 -0.31%
2020-05-14 0 13.00 12.94 13.00 12.84 13.10 726,000 9,413,400 12.966 7.601 7.566 7.601 7.508 7.660 1,241,640 7.5814 -0.91%
2020-05-13 0 13.12 13.10 13.12 12.90 13.24 1,070,632 14,016,958 13.092 7.671 7.660 7.671 7.543 7.742 1,831,046 7.6552 -0.30%
2020-05-12 0 13.16 13.06 13.16 12.80 13.16 989,030 12,901,534 13.045 7.695 7.636 7.695 7.484 7.695 1,691,486 7.6273 1.08%
2020-05-11 0 13.02 13.00 13.02 13.00 13.14 698,352 9,126,765 13.069 7.613 7.601 7.613 7.601 7.683 1,194,355 7.6416 0.62%
2020-05-08 0 12.94 12.94 12.98 12.72 12.98 504,232 6,504,988 12.901 7.566 7.566 7.590 7.438 7.590 862,362 7.5432 2.05%
2020-05-07 0 12.68 12.68 12.74 12.68 12.94 741,462 9,443,256 12.736 7.414 7.414 7.449 7.414 7.566 1,268,084 7.4469 -1.40%
2020-05-06 0 12.86 12.86 12.88 12.42 12.98 1,383,000 17,746,420 12.832 7.519 7.519 7.531 7.262 7.590 2,365,273 7.5029 1.26%
2020-05-05 0 12.70 12.70 12.76 12.60 12.82 639,000 8,113,220 12.697 7.426 7.426 7.461 7.367 7.496 1,092,848 7.4239 -0.16%
2020-05-04 0 12.72 12.72 12.74 12.56 12.96 1,469,755 18,662,369 12.698 7.438 7.438 7.449 7.344 7.578 2,513,645 7.4244 -3.34%
2020-04-29 0 13.16 13.14 13.16 12.74 13.20 1,353,826 17,728,999 13.095 7.695 7.683 7.695 7.449 7.718 2,315,378 7.6571 3.13%
2020-04-28 0 12.76 12.76 12.80 12.60 12.88 1,047,000 13,361,380 12.762 7.461 7.461 7.484 7.367 7.531 1,790,629 7.4618 0.00%
2020-04-27 0 12.76 12.74 12.76 12.42 12.80 787,051 10,001,867 12.708 7.461 7.449 7.461 7.262 7.484 1,346,052 7.4305 3.24%
2020-04-24 0 12.36 12.36 12.42 12.36 12.58 1,034,024 12,863,481 12.440 7.227 7.227 7.262 7.227 7.356 1,768,437 7.2739 -1.75%
2020-04-23 0 12.58 12.56 12.58 12.48 12.78 562,963 7,093,811 12.601 7.356 7.344 7.356 7.297 7.473 962,806 7.3678 -0.79%
2020-04-22 0 12.68 12.60 12.68 12.22 12.68 1,212,934 15,179,963 12.515 7.414 7.367 7.414 7.145 7.414 2,074,418 7.3177 2.09%
2020-04-21 0 12.42 12.40 12.42 12.30 12.58 679,000 8,402,150 12.374 7.262 7.250 7.262 7.192 7.356 1,161,258 7.2354 -1.27%
2020-04-20 0 12.58 12.56 12.60 12.48 12.74 862,000 10,839,390 12.575 7.356 7.344 7.367 7.297 7.449 1,474,234 7.3526 -0.79%
2020-04-17 0 12.68 12.64 12.68 12.52 12.74 636,000 8,050,420 12.658 7.414 7.391 7.414 7.321 7.449 1,087,718 7.4012 2.26%
2020-04-16 0 12.40 12.40 12.42 12.40 12.58 1,171,400 14,569,816 12.438 7.250 7.250 7.262 7.250 7.356 2,003,384 7.2726 -2.36%
2020-04-15 0 12.70 12.68 12.70 12.62 12.88 1,362,553 17,355,269 12.737 7.426 7.414 7.426 7.379 7.531 2,330,303 7.4476 -1.40%
2020-04-14 0 12.88 12.84 12.88 12.60 12.96 1,754,555 22,465,693 12.804 7.531 7.508 7.531 7.367 7.578 3,000,724 7.4868 1.10%
2020-04-09 0 12.74 12.68 12.74 12.38 12.74 1,365,000 17,224,140 12.618 7.449 7.414 7.449 7.239 7.449 2,334,488 7.3781 3.07%
2020-04-08 0 12.36 12.30 12.36 12.22 12.42 1,389,000 17,141,300 12.341 7.227 7.192 7.227 7.145 7.262 2,375,534 7.2158 -1.12%
2020-04-07 0 12.50 12.48 12.50 12.00 12.50 1,649,246 20,323,481 12.323 7.309 7.297 7.309 7.017 7.309 2,820,619 7.2053 4.34%
2020-04-06 0 11.98 11.96 11.98 11.70 12.00 1,088,344 12,951,604 11.900 7.005 6.993 7.005 6.841 7.017 1,861,338 6.9582 0.67%
2020-04-03 0 11.90 11.86 11.90 11.76 11.90 755,000 8,923,510 11.819 6.958 6.935 6.958 6.876 6.958 1,291,237 6.9108 -0.17%
2020-04-02 0 11.92 11.88 11.92 11.70 11.94 916,012 10,846,902 11.841 6.970 6.946 6.970 6.841 6.981 1,566,607 6.9238 0.68%
2020-04-01 0 11.84 11.84 11.88 11.64 12.00 2,569,956 30,518,222 11.875 6.923 6.923 6.946 6.806 7.017 4,395,261 6.9434 1.02%
2020-03-31 0 11.72 11.72 11.74 11.52 11.84 1,835,570 21,508,466 11.718 6.853 6.853 6.865 6.736 6.923 3,139,279 6.8514 2.45%
2020-03-30 0 11.44 11.44 11.48 11.38 11.64 1,730,000 19,846,348 11.472 6.689 6.689 6.712 6.654 6.806 2,958,729 6.7077 -2.89%
2020-03-27 0 11.78 11.78 11.82 11.74 12.00 2,007,482 23,736,870 11.824 6.888 6.888 6.911 6.865 7.017 3,433,292 6.9137 -0.67%
2020-03-26 0 11.86 11.84 11.86 11.66 11.98 1,020,000 12,102,920 11.866 6.935 6.923 6.935 6.818 7.005 1,744,453 6.9379 0.85%
2020-03-25 0 11.76 11.76 11.78 11.48 11.86 1,510,000 17,705,420 11.725 6.876 6.876 6.888 6.712 6.935 2,582,474 6.8560 3.52%
2020-03-24 0 11.36 11.36 11.38 11.18 11.58 1,840,465 20,898,154 11.355 6.642 6.642 6.654 6.537 6.771 3,147,651 6.6393 3.09%
2020-03-23 0 11.02 11.02 11.04 10.88 11.24 1,900,018 21,011,924 11.059 6.444 6.444 6.455 6.362 6.572 3,249,501 6.4662 -3.50%
2020-03-20 0 11.42 11.42 11.52 11.26 11.58 2,046,622 23,423,742 11.445 6.677 6.677 6.736 6.584 6.771 3,500,231 6.6921 1.78%
2020-03-19 0 11.22 11.20 11.32 10.96 11.78 2,276,067 25,739,035 11.309 6.560 6.549 6.619 6.408 6.888 3,892,638 6.6122 -4.75%
2020-03-18 0 11.78 11.78 11.86 11.74 12.46 1,489,353 17,963,577 12.061 6.888 6.888 6.935 6.865 7.285 2,547,163 7.0524 -3.76%
2020-03-17 0 12.24 12.22 12.28 12.12 12.50 1,935,006 23,769,168 12.284 7.157 7.145 7.180 7.087 7.309 3,309,340 7.1825 -2.55%
2020-03-16 0 12.56 12.52 12.56 12.44 13.02 970,677 12,235,068 12.605 7.344 7.321 7.344 7.274 7.613 1,660,098 7.3701 -3.53%
2020-03-13 0 13.02 13.00 13.02 12.38 13.08 2,047,680 26,097,566 12.745 7.613 7.601 7.613 7.239 7.648 3,502,040 7.4521 -1.66%
2020-03-12 0 13.24 13.20 13.24 13.16 13.48 1,658,457 21,963,108 13.243 7.742 7.718 7.742 7.695 7.882 2,836,372 7.7434 -2.36%
2020-03-11 0 13.56 13.56 13.58 13.52 13.68 608,755 8,269,279 13.584 7.929 7.929 7.940 7.905 7.999 1,041,122 7.9427 -0.29%
2020-03-10 0 13.60 13.58 13.62 13.38 13.72 1,272,000 17,206,457 13.527 7.952 7.940 7.964 7.823 8.022 2,175,435 7.9094 0.74%
2020-03-09 0 13.50 13.48 13.52 13.40 13.80 2,063,335 27,885,790 13.515 7.894 7.882 7.905 7.835 8.069 3,528,814 7.9023 -2.46%
2020-03-06 0 13.84 13.84 13.86 13.84 14.08 1,684,000 23,445,728 13.923 8.092 8.092 8.104 8.092 8.233 2,880,057 8.1407 -2.26%
2020-03-05 0 14.16 14.16 14.18 14.04 14.26 479,082 6,781,649 14.156 8.280 8.280 8.291 8.209 8.338 819,349 8.2769 1.29%
2020-03-04 0 13.98 13.98 14.00 13.98 14.16 690,051 9,690,407 14.043 8.174 8.174 8.186 8.174 8.280 1,180,158 8.2111 -1.41%
2020-03-03 0 14.18 14.16 14.18 14.10 14.28 620,623 8,806,703 14.190 8.291 8.280 8.291 8.244 8.350 1,061,419 8.2971 0.14%
2020-03-02 0 14.16 14.16 14.18 13.82 14.20 1,566,378 22,073,299 14.092 8.280 8.280 8.291 8.081 8.303 2,678,894 8.2397 2.91%
2020-02-28 0 13.76 13.76 13.78 13.76 14.00 1,934,000 26,741,743 13.827 8.046 8.046 8.057 8.046 8.186 3,307,619 8.0849 -2.41%
2020-02-27 0 14.10 14.10 14.12 13.94 14.14 727,372 10,213,073 14.041 8.244 8.244 8.256 8.151 8.268 1,243,986 8.2100 0.14%
2020-02-26 0 14.08 14.08 14.10 13.96 14.24 1,939,484 27,242,280 14.046 8.233 8.233 8.244 8.163 8.326 3,316,998 8.2129 -0.14%
2020-02-25 0 14.10 14.10 14.12 14.00 14.18 1,458,516 20,529,100 14.075 8.244 8.244 8.256 8.186 8.291 2,494,424 8.2300 -0.98%
2020-02-24 0 14.24 14.24 14.26 14.12 14.30 682,000 9,694,400 14.215 8.326 8.326 8.338 8.256 8.361 1,166,389 8.3115 -0.56%
2020-02-21 0 14.32 14.32 14.36 14.30 14.54 969,000 13,920,940 14.366 8.373 8.373 8.396 8.361 8.502 1,657,230 8.4001 -1.24%
2020-02-20 0 14.50 14.50 14.54 14.36 14.56 1,191,000 17,265,360 14.497 8.478 8.478 8.502 8.396 8.513 2,036,905 8.4763 0.97%
2020-02-19 0 14.36 14.36 14.38 14.28 14.40 788,416 11,298,620 14.331 8.396 8.396 8.408 8.350 8.420 1,348,387 8.3794 0.42%
2020-02-18 0 14.30 14.30 14.32 14.22 14.40 734,000 10,503,680 14.310 8.361 8.361 8.373 8.315 8.420 1,255,322 8.3673 -0.69%
2020-02-17 0 14.40 14.38 14.40 14.26 14.42 595,000 8,551,704 14.373 8.420 8.408 8.420 8.338 8.432 1,017,597 8.4038 0.00%
2020-02-14 0 14.40 14.38 14.40 14.34 14.46 516,090 7,424,701 14.386 8.420 8.408 8.420 8.385 8.455 882,642 8.4119 0.28%
2020-02-13 0 14.36 14.30 14.36 14.22 14.44 1,062,246 15,225,606 14.333 8.396 8.361 8.396 8.315 8.443 1,816,704 8.3809 0.14%
2020-02-12 0 14.34 14.34 14.36 14.24 14.42 720,041 10,323,220 14.337 8.385 8.385 8.396 8.326 8.432 1,231,448 8.3830 0.14%
2020-02-11 0 14.32 14.32 14.36 14.14 14.40 647,779 9,281,354 14.328 8.373 8.373 8.396 8.268 8.420 1,107,863 8.3777 0.70%
2020-02-10 0 14.22 14.18 14.22 13.96 14.22 916,000 12,970,700 14.160 8.315 8.291 8.315 8.163 8.315 1,566,587 8.2796 -0.70%
2020-02-07 0 14.32 14.30 14.32 14.16 14.36 877,842 12,516,801 14.259 8.373 8.361 8.373 8.280 8.396 1,501,327 8.3372 -0.42%
2020-02-06 0 14.38 14.30 14.38 14.10 14.38 1,879,600 26,854,048 14.287 8.408 8.361 8.408 8.244 8.408 3,214,582 8.3538 2.28%
2020-02-05 0 14.06 14.02 14.06 13.88 14.18 1,363,000 19,162,120 14.059 8.221 8.198 8.221 8.116 8.291 2,331,068 8.2203 0.86%
2020-02-04 0 13.94 13.92 13.94 13.64 13.96 1,203,000 16,662,740 13.851 8.151 8.139 8.151 7.975 8.163 2,057,428 8.0988 2.50%
2020-02-03 0 13.60 13.60 13.62 13.54 13.74 1,722,032 23,446,503 13.616 7.952 7.952 7.964 7.917 8.034 2,945,101 7.9612 -1.16%
2020-01-31 0 13.76 13.76 13.78 13.56 14.08 2,673,388 36,766,666 13.753 8.046 8.046 8.057 7.929 8.233 4,572,156 8.0414 -1.43%
2020-01-30 0 13.96 13.94 13.96 13.94 14.20 1,286,043 18,007,478 14.002 8.163 8.151 8.163 8.151 8.303 2,199,452 8.1873 -1.69%
2020-01-29 0 14.20 14.12 14.20 14.02 14.36 1,446,825 20,437,049 14.125 8.303 8.256 8.303 8.198 8.396 2,474,429 8.2593 -2.61%
2020-01-24 0 14.58 14.56 14.58 14.42 14.64 286,047 4,147,843 14.501 8.525 8.513 8.525 8.432 8.560 489,211 8.4786 -0.14%
2020-01-23 0 14.60 14.54 14.60 14.56 14.64 956,000 13,947,600 14.590 8.537 8.502 8.537 8.513 8.560 1,634,997 8.5307 -1.35%
2020-01-22 0 14.80 14.78 14.80 14.58 15.00 268,318 3,950,793 14.724 8.654 8.642 8.654 8.525 8.771 458,890 8.6095 0.68%
2020-01-21 0 14.70 14.68 14.70 14.70 14.94 1,100,000 16,242,639 14.766 8.595 8.584 8.595 8.595 8.736 1,881,273 8.6339 -1.87%
2020-01-20 0 14.98 14.98 15.00 14.98 15.10 586,048 8,800,044 15.016 8.759 8.759 8.771 8.759 8.829 1,002,287 8.7800 0.27%
2020-01-17 0 14.94 14.94 14.98 14.90 15.08 1,096,068 16,387,396 14.951 8.736 8.736 8.759 8.712 8.817 1,874,548 8.7421 -0.53%
2020-01-16 0 15.02 14.98 15.02 14.84 15.02 756,591 11,295,702 14.930 8.782 8.759 8.782 8.677 8.782 1,293,958 8.7296 0.67%
2020-01-15 0 14.92 14.90 14.92 14.86 15.10 585,761 8,735,762 14.914 8.724 8.712 8.724 8.689 8.829 1,001,796 8.7201 -0.53%
2020-01-14 0 15.00 14.96 15.00 14.92 15.10 682,000 10,232,130 15.003 8.771 8.747 8.771 8.724 8.829 1,166,389 8.7725 0.13%
2020-01-13 0 14.98 14.94 14.98 14.80 14.98 530,431 7,922,271 14.936 8.759 8.736 8.759 8.654 8.759 907,168 8.7330 0.94%
2020-01-10 0 14.84 14.84 14.86 14.78 15.04 808,500 12,015,790 14.862 8.677 8.677 8.689 8.642 8.794 1,382,735 8.6899 -0.67%
2020-01-09 0 14.94 14.94 14.96 14.86 15.00 801,200 11,976,748 14.949 8.736 8.736 8.747 8.689 8.771 1,370,250 8.7406 0.67%
2020-01-08 0 14.84 14.80 14.84 14.74 15.00 1,372,449 20,347,202 14.825 8.677 8.654 8.677 8.619 8.771 2,347,228 8.6686 -1.20%
2020-01-07 0 15.02 15.00 15.02 14.96 15.14 439,000 6,598,980 15.032 8.782 8.771 8.782 8.747 8.853 750,799 8.7893 -0.27%
2020-01-06 0 15.06 15.04 15.06 14.94 15.14 743,575 11,192,791 15.053 8.806 8.794 8.806 8.736 8.853 1,271,697 8.8015 -0.92%
2020-01-03 0 15.20 15.18 15.20 15.14 15.36 807,000 12,277,880 15.214 8.888 8.876 8.888 8.853 8.981 1,380,170 8.8959 0.53%
2020-01-02 0 15.12 15.12 15.14 15.00 15.18 864,000 13,056,360 15.112 8.841 8.841 8.853 8.771 8.876 1,477,654 8.8359 0.80%
2019-12-31 0 15.00 14.98 15.00 14.84 15.00 502,400 7,515,912 14.960 8.771 8.759 8.771 8.677 8.771 859,228 8.7473 0.67%
2019-12-30 0 14.90 14.88 14.90 14.78 14.96 924,683 13,764,979 14.886 8.712 8.700 8.712 8.642 8.747 1,581,437 8.7041 1.22%
2019-12-27 0 14.72 14.70 14.72 14.68 14.86 1,077,763 15,883,391 14.737 8.607 8.595 8.607 8.584 8.689 1,843,242 8.6171 0.00%
2019-12-24 0 14.72 14.72 14.74 14.64 14.78 218,000 3,209,780 14.724 8.607 8.607 8.619 8.560 8.642 372,834 8.6091 0.14%
2019-12-23 0 14.70 14.68 14.70 14.62 14.70 580,960 8,522,572 14.670 8.595 8.584 8.595 8.548 8.595 993,586 8.5776 0.41%
2019-12-20 0 14.64 14.64 14.66 14.64 14.72 1,109,510 16,259,555 14.655 8.560 8.560 8.572 8.560 8.607 1,897,537 8.5688 -0.27%
2019-12-19 0 14.68 14.66 14.68 14.54 14.76 671,372 9,822,953 14.631 8.584 8.572 8.584 8.502 8.630 1,148,212 8.5550 -0.54%
2019-12-18 0 14.76 14.74 14.76 14.72 14.84 1,165,200 17,211,192 14.771 8.630 8.619 8.630 8.607 8.677 1,992,781 8.6368 -0.27%
2019-12-17 0 14.80 14.74 14.80 14.56 14.80 1,553,000 22,853,700 14.716 8.654 8.619 8.654 8.513 8.654 2,656,015 8.6045 1.65%
2019-12-16 0 14.56 14.56 14.58 14.50 14.62 926,000 13,491,700 14.570 8.513 8.513 8.525 8.478 8.548 1,583,689 8.5192 0.28%
2019-12-13 0 14.52 14.52 14.56 14.40 14.60 1,495,986 21,704,206 14.508 8.490 8.490 8.513 8.420 8.537 2,558,507 8.4832 1.26%
2019-12-12 0 14.34 14.32 14.34 14.30 14.42 1,056,542 15,154,718 14.344 8.385 8.373 8.385 8.361 8.432 1,806,949 8.3869 0.14%
2019-12-11 0 14.32 14.30 14.34 14.20 14.34 863,409 12,327,044 14.277 8.373 8.361 8.385 8.303 8.385 1,476,643 8.3480 0.99%
2019-12-10 0 14.18 14.18 14.20 14.16 14.24 575,000 8,167,070 14.204 8.291 8.291 8.303 8.280 8.326 983,392 8.3050 -0.28%
2019-12-09 0 14.22 14.22 14.24 14.20 14.34 415,400 5,920,276 14.252 8.315 8.315 8.326 8.303 8.385 710,437 8.3333 -0.14%
2019-12-06 0 14.24 14.24 14.28 14.14 14.32 704,500 10,025,550 14.231 8.326 8.326 8.350 8.268 8.373 1,204,870 8.3209 0.99%
2019-12-05 0 14.10 14.10 14.12 14.08 14.18 610,000 8,609,580 14.114 8.244 8.244 8.256 8.233 8.291 1,043,251 8.2526 0.43%
2019-12-04 0 14.04 14.04 14.06 14.04 14.16 671,965 9,454,569 14.070 8.209 8.209 8.221 8.209 8.280 1,149,227 8.2269 -0.43%
2019-12-03 0 14.10 14.10 14.12 14.00 14.16 754,697 10,632,899 14.089 8.244 8.244 8.256 8.186 8.280 1,290,719 8.2380 0.28%
2019-12-02 0 14.06 14.04 14.06 13.96 14.14 1,555,035 21,834,374 14.041 8.221 8.209 8.221 8.163 8.268 2,659,495 8.2100 -0.28%
2019-11-29 0 14.10 14.10 14.12 14.04 14.28 1,572,401 22,189,987 14.112 8.244 8.244 8.256 8.209 8.350 2,689,195 8.2515 -0.98%
2019-11-28 0 14.24 14.24 14.26 14.18 14.36 757,818 10,771,791 14.214 8.326 8.326 8.338 8.291 8.396 1,296,057 8.3112 0.14%
2019-11-27 0 14.22 14.22 14.28 14.20 14.36 800,545 11,401,113 14.242 8.315 8.315 8.350 8.303 8.396 1,369,130 8.3273 -0.56%
2019-11-26 0 14.30 14.30 14.32 14.22 14.40 3,535,133 50,541,056 14.297 8.361 8.361 8.373 8.315 8.420 6,045,953 8.3595 -0.56%
2019-11-25 0 14.38 14.36 14.38 14.26 14.40 558,920 8,023,500 14.355 8.408 8.396 8.408 8.338 8.420 955,892 8.3937 0.84%
2019-11-22 0 14.26 14.22 14.26 14.16 14.26 740,000 10,516,780 14.212 8.338 8.315 8.338 8.280 8.338 1,265,583 8.3098 0.42%
2019-11-21 0 14.20 14.18 14.20 14.12 14.36 810,580 11,515,501 14.206 8.303 8.291 8.303 8.256 8.396 1,386,293 8.3067 -1.11%
2019-11-20 0 14.36 14.36 14.38 14.28 14.40 691,000 9,913,120 14.346 8.396 8.396 8.408 8.350 8.420 1,181,781 8.3883 -0.14%
2019-11-19 0 14.38 14.38 14.40 14.22 14.46 1,066,753 15,299,502 14.342 8.408 8.408 8.420 8.315 8.455 1,824,412 8.3860 0.00%
2019-11-18 0 14.38 14.34 14.40 14.24 14.40 634,523 9,089,036 14.324 8.408 8.385 8.420 8.326 8.420 1,085,192 8.3755 0.84%
2019-11-15 0 14.26 14.22 14.26 14.18 14.40 726,000 10,346,740 14.252 8.338 8.315 8.338 8.291 8.420 1,241,640 8.3331 -0.28%
2019-11-14 0 14.30 14.26 14.30 14.08 14.58 3,336,000 47,672,920 14.290 8.361 8.338 8.361 8.233 8.525 5,705,386 8.3558 -1.92%
2019-11-13 0 14.58 14.54 14.58 14.48 14.80 1,231,010 17,949,652 14.581 8.525 8.502 8.525 8.467 8.654 2,105,332 8.5258 -1.62%
2019-11-12 0 14.82 14.80 14.82 14.70 14.90 914,720 13,529,571 14.791 8.665 8.654 8.665 8.595 8.712 1,564,398 8.6484 0.14%
2019-11-11 0 14.80 14.78 14.80 14.72 15.10 1,196,839 17,749,004 14.830 8.654 8.642 8.654 8.607 8.829 2,046,891 8.6712 -2.37%
2019-11-08 0 15.16 15.16 15.18 15.10 15.24 651,000 9,861,980 15.149 8.864 8.864 8.876 8.829 8.911 1,113,371 8.8578 0.00%
2019-11-07 0 15.16 15.14 15.16 15.00 15.18 1,537,240 23,234,888 15.115 8.864 8.853 8.864 8.771 8.876 2,629,061 8.8377 0.53%
2019-11-06 0 15.08 15.06 15.08 14.98 15.12 922,950 13,896,383 15.056 8.817 8.806 8.817 8.759 8.841 1,578,473 8.8037 0.40%
2019-11-05 0 15.02 15.00 15.02 14.92 15.10 1,199,000 18,019,580 15.029 8.782 8.771 8.782 8.724 8.829 2,050,587 8.7875 0.27%
2019-11-04 0 14.98 14.96 14.98 14.64 14.98 1,804,000 26,768,860 14.839 8.759 8.747 8.759 8.560 8.759 3,085,287 8.6763 2.46%
2019-11-01 0 14.62 14.62 14.66 14.56 14.70 1,073,000 15,682,460 14.616 8.548 8.548 8.572 8.513 8.595 1,835,096 8.5459 0.14%
2019-10-31 0 14.60 14.54 14.60 14.48 14.68 1,943,000 28,262,180 14.546 8.537 8.502 8.537 8.467 8.584 3,323,011 8.5050 -0.27%
2019-10-30 0 14.64 14.62 14.66 14.54 14.82 839,000 12,268,840 14.623 8.560 8.548 8.572 8.502 8.665 1,434,898 8.5503 -0.54%
2019-10-29 0 14.72 14.72 14.74 14.68 14.92 1,077,376 15,884,439 14.744 8.607 8.607 8.619 8.584 8.724 1,842,580 8.6208 -0.54%
2019-10-28 0 14.80 14.80 14.82 14.72 14.86 613,000 9,066,460 14.790 8.654 8.654 8.665 8.607 8.689 1,048,382 8.6481 0.41%
2019-10-25 0 14.74 14.74 14.76 14.72 14.84 380,000 5,611,933 14.768 8.619 8.619 8.630 8.607 8.677 649,894 8.6351 -0.67%
2019-10-24 0 14.84 14.82 14.84 14.60 14.84 653,628 9,620,255 14.718 8.677 8.665 8.677 8.537 8.677 1,117,866 8.6059 0.68%
2019-10-23 0 14.74 14.72 14.74 14.66 14.94 827,350 12,179,360 14.721 8.619 8.607 8.619 8.572 8.736 1,414,973 8.6075 -0.94%
2019-10-22 0 14.88 14.84 14.90 14.80 14.96 477,600 7,092,500 14.850 8.700 8.677 8.712 8.654 8.747 816,814 8.6831 0.13%
2019-10-21 0 14.86 14.84 14.86 14.76 14.88 503,000 7,456,420 14.824 8.689 8.677 8.689 8.630 8.700 860,255 8.6677 0.13%
2019-10-18 0 14.84 14.80 14.84 14.78 14.98 467,000 6,937,890 14.856 8.677 8.654 8.677 8.642 8.759 798,686 8.6866 -0.54%
2019-10-17 0 14.92 14.92 14.94 14.82 15.00 608,000 9,072,720 14.922 8.724 8.724 8.736 8.665 8.771 1,039,831 8.7252 0.00%
2019-10-16 0 14.92 14.92 14.96 14.90 15.06 615,492 9,205,360 14.956 8.724 8.724 8.747 8.712 8.806 1,052,644 8.7450 -0.67%
2019-10-15 0 15.02 14.98 15.02 14.82 15.04 838,040 12,547,771 14.973 8.782 8.759 8.782 8.665 8.794 1,433,256 8.7547 0.67%
2019-10-14 0 14.92 14.88 14.92 14.80 15.06 752,291 11,250,901 14.956 8.724 8.700 8.724 8.654 8.806 1,286,604 8.7446 0.81%
2019-10-11 0 14.80 14.80 14.82 14.66 14.88 870,625 12,892,881 14.809 8.654 8.654 8.665 8.572 8.700 1,488,984 8.6588 1.65%
2019-10-10 0 14.56 14.52 14.56 14.40 14.58 945,000 13,723,987 14.523 8.513 8.490 8.513 8.420 8.525 1,616,184 8.4916 0.83%
2019-10-09 0 14.44 14.44 14.46 14.42 14.56 730,276 10,566,594 14.469 8.443 8.443 8.455 8.432 8.513 1,248,953 8.4604 -0.96%
2019-10-08 0 14.58 14.56 14.58 14.50 14.72 912,300 13,338,720 14.621 8.525 8.513 8.525 8.478 8.607 1,560,259 8.5490 0.00%
2019-10-04 0 14.58 14.56 14.58 14.52 14.76 892,000 13,034,040 14.612 8.525 8.513 8.525 8.490 8.630 1,525,541 8.5439 0.14%
2019-10-03 0 14.56 14.56 14.58 14.48 14.62 621,000 9,030,160 14.541 8.513 8.513 8.525 8.467 8.548 1,062,064 8.5025 -1.09%
2019-10-02 0 14.72 14.70 14.72 14.56 14.78 602,871 8,852,886 14.685 8.607 8.595 8.607 8.513 8.642 1,031,059 8.5862 0.82%
2019-09-30 0 14.60 14.60 14.68 14.40 14.70 778,000 11,359,368 14.601 8.537 8.537 8.584 8.420 8.595 1,330,573 8.5372 0.55%
2019-09-27 0 14.52 14.52 14.54 14.44 14.62 522,016 7,580,173 14.521 8.490 8.490 8.502 8.443 8.548 892,777 8.4906 -0.14%
2019-09-26 0 14.54 14.54 14.56 14.40 14.60 644,853 9,361,029 14.517 8.502 8.502 8.513 8.420 8.537 1,102,858 8.4880 0.14%
2019-09-25 0 14.52 14.48 14.52 14.38 14.66 1,513,460 21,925,990 14.487 8.490 8.467 8.490 8.408 8.572 2,588,392 8.4709 -0.82%
2019-09-24 0 14.64 14.64 14.66 14.62 14.80 1,207,719 17,714,682 14.668 8.560 8.560 8.572 8.548 8.654 2,065,499 8.5765 -0.81%
2019-09-23 0 14.76 14.76 14.78 14.68 15.00 1,252,000 18,589,480 14.848 8.630 8.630 8.642 8.584 8.771 2,141,230 8.6817 -1.14%
2019-09-20 0 16.00 16.00 16.04 15.96 16.16 3,060,000 49,072,350 16.037 8.730 8.730 8.752 8.708 8.817 5,608,421 8.7498 -0.37%
2019-09-19 0 16.06 16.04 16.06 15.96 16.20 1,102,824 17,663,680 16.017 8.762 8.752 8.762 8.708 8.839 2,021,275 8.7389 -0.62%
2019-09-18 0 16.16 16.16 16.18 15.76 16.18 1,654,850 26,532,562 16.033 8.817 8.817 8.828 8.599 8.828 3,033,038 8.7479 2.54%
2019-09-17 0 15.76 15.74 15.76 15.76 16.06 2,439,774 38,599,820 15.821 8.599 8.588 8.599 8.599 8.762 4,471,660 8.6321 -1.87%
2019-09-16 0 16.06 16.04 16.06 15.92 16.14 1,763,094 28,219,934 16.006 8.762 8.752 8.762 8.686 8.806 3,231,429 8.7330 -0.12%
2019-09-13 0 16.08 16.08 16.10 15.74 16.14 1,588,000 25,387,203 15.987 8.773 8.773 8.784 8.588 8.806 2,910,514 8.7226 2.29%
2019-09-12 0 15.72 15.72 15.76 15.58 15.78 1,534,572 24,076,917 15.690 8.577 8.577 8.599 8.501 8.610 2,812,590 8.5604 0.13%
2019-09-11 0 15.70 15.70 15.72 15.56 15.78 1,243,734 19,498,117 15.677 8.566 8.566 8.577 8.490 8.610 2,279,537 8.5535 0.64%
2019-09-10 0 15.60 15.58 15.60 15.40 15.62 1,259,000 19,509,566 15.496 8.511 8.501 8.511 8.402 8.522 2,307,517 8.4548 0.78%
2019-09-09 0 15.48 15.48 15.50 15.34 15.58 1,265,000 19,550,980 15.455 8.446 8.446 8.457 8.370 8.501 2,318,514 8.4325 0.26%
2019-09-06 0 15.44 15.44 15.48 15.38 15.60 1,342,594 20,810,712 15.500 8.424 8.424 8.446 8.391 8.511 2,460,730 8.4571 -0.52%
2019-09-05 0 15.52 15.48 15.52 15.36 15.64 1,382,000 21,441,088 15.515 8.468 8.446 8.468 8.381 8.533 2,532,954 8.4649 0.26%
2019-09-04 0 15.48 15.44 15.48 15.18 15.52 2,306,000 35,417,329 15.359 8.446 8.424 8.446 8.282 8.468 4,226,477 8.3799 1.98%
2019-09-03 0 15.18 15.18 15.20 15.18 15.36 1,147,032 17,497,521 15.255 8.282 8.282 8.293 8.282 8.381 2,102,300 8.3230 -0.65%
2019-09-02 0 15.28 15.28 15.30 15.10 15.36 1,837,000 27,994,565 15.239 8.337 8.337 8.348 8.239 8.381 3,366,886 8.3147 0.00%
2019-08-30 0 15.28 15.28 15.30 15.16 15.60 2,752,034 42,189,580 15.330 8.337 8.337 8.348 8.271 8.511 5,043,976 8.3644 3.66%
2019-08-29 0 14.74 14.74 14.76 14.70 15.06 1,721,482 25,484,329 14.804 8.042 8.042 8.053 8.020 8.217 3,155,162 8.0770 -0.94%
2019-08-28 0 14.88 14.88 14.90 14.84 14.98 537,215 8,005,656 14.902 8.119 8.119 8.130 8.097 8.173 984,617 8.1307 -0.13%
2019-08-27 0 14.90 14.88 14.90 14.74 14.98 1,587,900 23,602,129 14.864 8.130 8.119 8.130 8.042 8.173 2,910,331 8.1098 1.64%
2019-08-26 0 14.66 14.66 14.68 14.56 15.30 1,311,000 19,263,068 14.693 7.999 7.999 8.010 7.944 8.348 2,402,824 8.0168 -2.40%
2019-08-23 0 15.02 15.00 15.02 14.86 15.12 648,288 9,738,441 15.022 8.195 8.184 8.195 8.108 8.250 1,188,194 8.1960 0.67%
2019-08-22 0 14.92 14.92 15.00 14.92 15.22 1,176,222 17,662,636 15.016 8.140 8.140 8.184 8.140 8.304 2,155,800 8.1931 -1.97%
2019-08-21 0 15.22 15.22 15.26 15.14 15.40 498,666 7,602,895 15.246 8.304 8.304 8.326 8.261 8.402 913,964 8.3186 -0.13%
2019-08-20 0 15.24 15.24 15.32 15.12 15.44 613,910 9,402,356 15.316 8.315 8.315 8.359 8.250 8.424 1,125,185 8.3563 0.00%
2019-08-19 0 15.24 15.24 15.28 15.04 15.38 1,017,550 15,541,805 15.274 8.315 8.315 8.337 8.206 8.391 1,864,983 8.3335 1.46%
2019-08-16 0 15.02 15.02 15.04 14.82 15.08 670,348 10,056,033 15.001 8.195 8.195 8.206 8.086 8.228 1,228,625 8.1848 0.67%
2019-08-15 0 14.92 14.92 14.94 14.62 14.98 1,295,000 19,199,455 14.826 8.140 8.140 8.151 7.977 8.173 2,373,499 8.0891 0.54%
2019-08-14 0 14.84 14.84 14.90 14.84 15.12 973,000 14,540,328 14.944 8.097 8.097 8.130 8.097 8.250 1,783,331 8.1535 -0.80%
2019-08-13 0 14.96 14.88 14.96 14.88 15.08 1,425,283 21,288,990 14.937 8.162 8.119 8.162 8.119 8.228 2,612,283 8.1496 -1.45%
2019-08-12 0 15.18 15.16 15.18 15.08 15.22 591,000 8,969,888 15.177 8.282 8.271 8.282 8.228 8.304 1,083,195 8.2810 0.26%
2019-08-09 0 15.14 15.14 15.16 15.14 15.48 578,000 8,819,320 15.258 8.261 8.261 8.271 8.261 8.446 1,059,368 8.3251 -1.17%
2019-08-08 0 15.32 15.32 15.40 15.32 15.58 1,010,506 15,541,781 15.380 8.359 8.359 8.402 8.359 8.501 1,852,073 8.3916 -0.78%
2019-08-07 0 15.44 15.42 15.44 15.12 15.46 1,147,460 17,574,845 15.316 8.424 8.413 8.424 8.250 8.435 2,103,085 8.3567 1.58%
2019-08-06 0 15.20 15.20 15.22 14.98 15.30 1,565,035 23,647,169 15.110 8.293 8.293 8.304 8.173 8.348 2,868,423 8.2440 -1.30%
2019-08-05 0 15.40 15.38 15.40 15.34 15.78 931,000 14,391,912 15.459 8.402 8.391 8.402 8.370 8.610 1,706,353 8.4343 -3.14%
2019-08-02 0 15.90 15.84 15.92 15.80 16.00 1,113,000 17,639,840 15.849 8.675 8.642 8.686 8.621 8.730 2,039,926 8.6473 -1.61%
2019-08-01 0 16.16 16.12 16.16 16.00 16.22 1,092,000 17,567,370 16.087 8.817 8.795 8.817 8.730 8.850 2,001,437 8.7774 0.25%
2019-07-31 0 16.12 16.10 16.16 16.08 16.56 952,000 15,579,570 16.365 8.795 8.784 8.817 8.773 9.035 1,744,842 8.9289 -2.89%
2019-07-30 0 16.60 16.60 16.62 16.54 16.70 626,162 10,406,203 16.619 9.057 9.057 9.068 9.024 9.112 1,147,641 9.0675 -0.24%
2019-07-29 0 16.64 16.62 16.64 16.58 16.88 671,142 11,183,370 16.663 9.079 9.068 9.079 9.046 9.210 1,230,081 9.0916 -1.42%
2019-07-26 0 16.88 16.88 16.90 16.80 17.04 790,656 13,376,962 16.919 9.210 9.210 9.221 9.166 9.297 1,449,128 9.2310 -0.59%
2019-07-25 0 16.98 16.98 17.02 16.96 17.14 523,743 8,920,267 17.032 9.264 9.264 9.286 9.254 9.352 959,925 9.2927 0.00%
2019-07-24 0 16.98 16.98 17.00 16.90 17.04 1,528,000 25,924,940 16.967 9.264 9.264 9.275 9.221 9.297 2,800,545 9.2571 0.12%
2019-07-23 0 16.96 16.96 16.98 16.84 17.02 337,000 5,704,820 16.928 9.254 9.254 9.264 9.188 9.286 617,659 9.2362 0.12%
2019-07-22 0 16.94 16.94 16.96 16.88 17.00 600,000 10,166,976 16.945 9.243 9.243 9.254 9.210 9.275 1,099,690 9.2453 -0.59%
2019-07-19 0 17.04 17.04 17.08 16.92 17.12 600,001 10,219,236 17.032 9.297 9.297 9.319 9.232 9.341 1,099,692 9.2928 0.95%
2019-07-18 0 16.88 16.88 16.90 16.72 16.94 1,326,706 22,326,735 16.829 9.210 9.210 9.221 9.123 9.243 2,431,610 9.1819 0.96%
2019-07-17 0 16.72 16.72 16.78 16.70 16.86 1,244,070 20,857,344 16.765 9.123 9.123 9.155 9.112 9.199 2,280,153 9.1473 -0.48%
2019-07-16 0 16.80 16.80 16.84 16.74 16.86 681,420 11,451,029 16.805 9.166 9.166 9.188 9.133 9.199 1,248,918 9.1688 -0.12%
2019-07-15 0 16.82 16.82 16.88 16.68 16.86 357,000 5,992,393 16.785 9.177 9.177 9.210 9.101 9.199 654,316 9.1583 0.36%
2019-07-12 0 16.76 16.76 16.84 16.76 16.86 733,000 12,311,016 16.795 9.144 9.144 9.188 9.144 9.199 1,343,455 9.1637 -0.24%
2019-07-11 0 16.80 16.78 16.80 16.74 16.90 1,094,771 18,416,604 16.822 9.166 9.155 9.166 9.133 9.221 2,006,515 9.1784 -0.12%
2019-07-10 0 16.82 16.82 16.86 16.74 17.04 1,350,756 22,704,575 16.809 9.177 9.177 9.199 9.133 9.297 2,475,689 9.1710 -1.06%
2019-07-09 0 17.00 17.00 17.02 16.94 17.06 219,000 3,724,320 17.006 9.275 9.275 9.286 9.243 9.308 401,387 9.2786 -0.82%
2019-07-08 0 17.14 17.14 17.18 17.04 17.48 482,207 8,251,428 17.112 9.352 9.352 9.374 9.297 9.537 883,797 9.3363 -1.72%
2019-07-05 0 17.44 17.42 17.44 17.32 17.50 384,000 6,686,720 17.413 9.515 9.504 9.515 9.450 9.548 703,802 9.5009 0.00%
2019-07-04 0 17.44 17.44 17.46 17.34 17.74 595,000 10,420,128 17.513 9.515 9.515 9.526 9.461 9.679 1,090,526 9.5551 0.58%
2019-07-03 0 17.34 17.30 17.36 17.24 17.40 495,343 8,572,584 17.306 9.461 9.439 9.472 9.406 9.494 907,873 9.4425 0.23%
2019-07-02 0 17.30 17.28 17.30 17.02 17.42 976,982 16,886,945 17.285 9.439 9.428 9.439 9.286 9.504 1,790,630 9.4307 2.13%
2019-06-28 0 16.94 16.92 16.94 16.92 17.08 699,705 11,882,722 16.982 9.243 9.232 9.243 9.232 9.319 1,282,431 9.2658 -0.94%
2019-06-27 0 17.10 17.08 17.10 16.84 17.12 748,981 12,721,866 16.986 9.330 9.319 9.330 9.188 9.341 1,372,745 9.2675 1.79%
2019-06-26 0 16.80 16.80 16.82 16.78 16.96 770,000 12,972,380 16.847 9.166 9.166 9.177 9.155 9.254 1,411,269 9.1920 -0.12%
2019-06-25 0 16.82 16.80 16.82 16.74 16.90 628,117 10,551,972 16.799 9.177 9.166 9.177 9.133 9.221 1,151,224 9.1659 -0.47%
2019-06-24 0 16.90 16.90 16.92 16.70 17.00 684,000 11,519,180 16.841 9.221 9.221 9.232 9.112 9.275 1,253,647 9.1885 0.60%
2019-06-21 0 16.80 16.76 16.80 16.72 16.92 803,233 13,495,377 16.801 9.166 9.144 9.166 9.123 9.232 1,472,179 9.1669 0.12%
2019-06-20 0 16.78 16.78 16.86 16.60 16.84 1,068,134 17,925,946 16.782 9.155 9.155 9.199 9.057 9.188 1,957,695 9.1567 0.84%
2019-06-19 0 16.64 16.64 16.66 16.56 16.80 483,000 8,056,480 16.680 9.079 9.079 9.090 9.035 9.166 885,251 9.1008 1.22%
2019-06-18 0 16.44 16.42 16.44 16.32 16.50 631,652 10,365,986 16.411 8.970 8.959 8.970 8.904 9.003 1,157,703 8.9539 0.37%
2019-06-17 0 16.38 16.38 16.42 16.36 16.48 492,776 8,085,034 16.407 8.937 8.937 8.959 8.926 8.992 903,168 8.9519 -0.36%
2019-06-14 0 16.44 16.42 16.44 16.34 16.50 516,952 8,486,571 16.417 8.970 8.959 8.970 8.915 9.003 947,479 8.9570 -0.24%
2019-06-13 0 16.48 16.44 16.48 16.28 16.48 603,000 9,884,840 16.393 8.992 8.970 8.992 8.883 8.992 1,105,189 8.9440 -0.12%
2019-06-12 0 16.50 16.48 16.50 16.46 16.94 595,249 9,858,788 16.562 9.003 8.992 9.003 8.981 9.243 1,090,983 9.0366 -2.02%
2019-06-11 0 16.84 16.84 16.86 16.60 16.94 699,159 11,766,834 16.830 9.188 9.188 9.199 9.057 9.243 1,281,431 9.1826 0.96%
2019-06-10 0 16.68 16.68 16.72 16.62 16.78 529,071 8,837,311 16.703 9.101 9.101 9.123 9.068 9.155 969,691 9.1135 1.09%
2019-06-06 0 16.50 16.50 16.58 16.22 16.60 708,805 11,686,529 16.488 9.003 9.003 9.046 8.850 9.057 1,299,110 8.9958 1.60%
2019-06-05 0 16.24 16.24 16.32 16.24 16.46 704,165 11,469,582 16.288 8.861 8.861 8.904 8.861 8.981 1,290,606 8.8870 -0.37%
2019-06-04 0 16.30 16.30 16.34 16.20 16.62 644,299 10,524,784 16.335 8.893 8.893 8.915 8.839 9.068 1,180,882 8.9126 -0.97%
2019-06-03 0 16.46 16.40 16.46 16.24 16.48 706,000 11,558,180 16.371 8.981 8.948 8.981 8.861 8.992 1,293,969 8.9323 0.73%
2019-05-31 0 16.34 16.34 16.36 16.30 16.44 654,555 10,707,295 16.358 8.915 8.915 8.926 8.893 8.970 1,199,680 8.9251 0.74%
2019-05-30 0 16.22 16.22 16.26 16.20 16.40 1,026,000 16,681,240 16.259 8.850 8.850 8.872 8.839 8.948 1,880,471 8.8708 -0.49%
2019-05-29 0 16.30 16.30 16.32 16.30 16.46 488,454 7,996,088 16.370 8.893 8.893 8.904 8.893 8.981 895,247 8.9317 -0.61%
2019-05-28 0 16.40 16.38 16.44 16.34 16.60 2,338,905 38,400,675 16.418 8.948 8.937 8.970 8.915 9.057 4,286,786 8.9579 -0.12%
2019-05-27 0 16.42 16.42 16.44 16.34 16.60 294,000 4,823,980 16.408 8.959 8.959 8.970 8.915 9.057 538,848 8.9524 0.37%
2019-05-24 0 16.88 16.88 16.90 16.68 16.98 1,304,000 22,033,110 16.897 8.926 8.926 8.937 8.820 8.979 2,465,959 8.9349 0.96%
2019-05-23 0 16.72 16.72 16.74 16.60 16.90 1,407,507 23,500,644 16.697 8.842 8.842 8.852 8.778 8.937 2,661,699 8.8292 -1.07%
2019-05-22 0 16.90 16.88 16.90 16.78 17.02 915,225 15,470,976 16.904 8.937 8.926 8.937 8.873 9.000 1,730,757 8.9388 -0.24%
2019-05-21 0 16.94 16.94 16.96 16.62 17.02 971,000 16,422,590 16.913 8.958 8.958 8.968 8.789 9.000 1,836,232 8.9436 1.44%
2019-05-20 0 16.70 16.68 16.70 16.54 17.00 1,162,838 19,428,055 16.707 8.831 8.820 8.831 8.746 8.990 2,199,012 8.8349 -1.18%
2019-05-17 0 16.90 16.90 16.94 16.88 17.10 1,050,000 17,776,760 16.930 8.937 8.937 8.958 8.926 9.042 1,985,627 8.9527 -0.94%
2019-05-16 0 17.06 17.06 17.08 16.84 17.16 1,040,558 17,673,012 16.984 9.021 9.021 9.032 8.905 9.074 1,967,771 8.9812 1.07%
2019-05-15 0 16.88 16.88 16.90 16.88 17.06 1,014,347 17,178,185 16.935 8.926 8.926 8.937 8.926 9.021 1,918,204 8.9553 0.12%
2019-05-14 0 16.86 16.86 16.88 16.68 16.98 1,780,863 29,955,181 16.821 8.916 8.916 8.926 8.820 8.979 3,367,742 8.8947 -2.54%
2019-05-10 0 17.30 17.30 17.38 17.26 17.40 1,424,000 24,653,980 17.313 9.148 9.148 9.191 9.127 9.201 2,692,888 9.1552 1.05%
2019-05-09 0 17.12 17.12 17.18 16.92 17.56 2,467,265 42,398,611 17.184 9.053 9.053 9.085 8.947 9.286 4,665,779 9.0871 -2.51%
2019-05-08 0 17.56 17.56 17.58 17.50 17.60 1,187,901 20,841,611 17.545 9.286 9.286 9.296 9.254 9.307 2,246,408 9.2778 -1.46%
2019-05-07 0 17.82 17.82 17.84 17.78 17.92 778,000 13,884,660 17.847 9.423 9.423 9.434 9.402 9.476 1,471,255 9.4373 0.00%
2019-05-06 0 17.82 17.82 17.84 17.74 18.22 1,314,211 23,480,082 17.866 9.423 9.423 9.434 9.381 9.635 2,485,269 9.4477 -2.84%
2019-05-03 0 18.34 18.34 18.38 18.16 18.36 408,561 7,458,389 18.255 9.698 9.698 9.719 9.603 9.709 772,619 9.6534 0.44%
2019-05-02 0 18.26 18.26 18.28 18.14 18.30 766,600 13,967,528 18.220 9.656 9.656 9.666 9.592 9.677 1,449,697 9.6348 -0.98%
2019-04-30 0 18.44 18.38 18.44 18.16 18.44 607,155 11,143,796 18.354 9.751 9.719 9.751 9.603 9.751 1,148,175 9.7057 0.11%
2019-04-29 0 18.42 18.36 18.42 18.20 18.44 448,107 8,233,982 18.375 9.741 9.709 9.741 9.624 9.751 847,403 9.7167 0.77%
2019-04-26 0 18.28 18.26 18.28 18.22 18.48 622,330 11,369,033 18.268 9.666 9.656 9.666 9.635 9.772 1,176,872 9.6604 -0.98%
2019-04-25 0 18.46 18.40 18.46 18.40 18.62 944,796 17,471,088 18.492 9.762 9.730 9.762 9.730 9.846 1,786,678 9.7785 -0.75%
2019-04-24 0 18.60 18.56 18.60 18.48 18.78 893,981 16,598,826 18.567 9.836 9.815 9.836 9.772 9.931 1,690,584 9.8184 0.00%
2019-04-23 0 18.60 18.58 18.60 18.52 18.80 1,801,888 33,603,978 18.649 9.836 9.825 9.836 9.793 9.941 3,407,502 9.8618 -1.48%
2019-04-18 0 18.88 18.80 18.88 18.78 18.92 578,000 10,894,690 18.849 9.984 9.941 9.984 9.931 10.00 1,093,040 9.9673 -0.42%
2019-04-17 0 18.96 18.94 18.96 18.84 19.04 877,000 16,625,050 18.957 10.03 10.02 10.03 9.963 10.07 1,658,471 10.024 -0.21%
2019-04-16 0 19.00 18.98 19.00 18.88 19.06 954,416 18,123,738 18.989 10.05 10.04 10.05 9.984 10.08 1,804,871 10.042 0.32%
2019-04-15 0 18.94 18.94 18.96 18.90 19.36 1,046,049 20,035,331 19.153 10.02 10.02 10.03 9.994 10.24 1,978,155 10.128 -0.21%
2019-04-12 0 18.98 18.94 18.98 18.80 19.00 954,000 18,049,057 18.919 10.04 10.02 10.04 9.941 10.05 1,804,084 10.005 0.11%
2019-04-11 0 18.96 18.90 18.96 18.88 19.24 1,953,952 37,076,988 18.975 10.03 9.994 10.03 9.984 10.17 3,695,066 10.034 -1.15%
2019-04-10 0 19.18 19.16 19.18 18.98 19.18 1,605,000 30,666,340 19.107 10.14 10.13 10.14 10.04 10.14 3,035,173 10.104 0.31%
2019-04-09 0 19.12 19.08 19.12 18.98 19.18 1,004,350 19,166,204 19.083 10.11 10.09 10.11 10.04 10.14 1,899,299 10.091 0.42%
2019-04-08 0 19.04 19.02 19.04 18.92 19.36 1,597,972 30,481,525 19.075 10.07 10.06 10.07 10.00 10.24 3,021,882 10.087 -1.04%
2019-04-04 0 19.24 19.24 19.26 19.16 19.44 1,842,905 35,517,592 19.273 10.17 10.17 10.18 10.13 10.28 3,485,068 10.191 -0.72%
2019-04-03 0 19.38 19.38 19.40 19.20 19.40 1,363,305 26,352,621 19.330 10.25 10.25 10.26 10.15 10.26 2,578,110 10.222 0.00%
2019-04-02 0 19.38 19.36 19.38 18.98 19.40 3,019,949 58,035,598 19.217 10.25 10.24 10.25 10.04 10.26 5,710,945 10.162 1.79%
2019-04-01 0 19.04 19.02 19.04 18.62 19.04 2,928,241 55,420,407 18.926 10.07 10.06 10.07 9.846 10.07 5,537,518 10.008 3.03%
2019-03-29 0 18.48 18.46 18.48 17.68 18.50 8,529,354 156,109,398 18.303 9.772 9.762 9.772 9.349 9.783 16,129,633 9.6784 6.33%
2019-03-28 0 17.38 17.38 17.44 17.16 17.48 1,140,884 19,809,157 17.363 9.191 9.191 9.222 9.074 9.243 2,157,495 9.1816 1.05%
2019-03-27 0 17.20 17.20 17.26 17.14 17.28 1,289,126 22,179,843 17.205 9.095 9.095 9.127 9.064 9.138 2,437,832 9.0982 -0.35%
2019-03-26 0 17.26 17.24 17.26 17.14 17.40 1,249,772 21,569,978 17.259 9.127 9.117 9.127 9.064 9.201 2,363,410 9.1266 -0.35%
2019-03-25 0 17.32 17.30 17.32 17.22 17.68 2,081,000 36,068,770 17.332 9.159 9.148 9.159 9.106 9.349 3,935,323 9.1654 -2.48%
2019-03-22 0 17.76 17.74 17.76 17.66 17.84 837,768 14,876,496 17.757 9.391 9.381 9.391 9.339 9.434 1,584,281 9.3901 -0.11%
2019-03-21 0 17.78 17.76 17.78 17.74 17.88 919,951 16,380,525 17.806 9.402 9.391 9.402 9.381 9.455 1,739,695 9.4157 -0.34%
2019-03-20 0 17.84 17.82 17.84 17.70 17.90 1,745,900 31,140,900 17.837 9.434 9.423 9.434 9.360 9.466 3,301,625 9.4320 0.79%
2019-03-19 0 17.70 17.68 17.70 17.64 17.98 1,502,000 26,636,250 17.734 9.360 9.349 9.360 9.328 9.508 2,840,392 9.3777 -0.90%
2019-03-18 0 17.86 17.84 17.86 17.60 17.88 891,722 15,845,793 17.770 9.444 9.434 9.444 9.307 9.455 1,686,312 9.3967 1.48%
2019-03-15 0 17.60 17.60 17.68 17.50 17.72 994,332 17,527,061 17.627 9.307 9.307 9.349 9.254 9.370 1,880,355 9.3211 0.57%
2019-03-14 0 17.50 17.48 17.50 17.34 17.60 937,054 16,399,809 17.501 9.254 9.243 9.254 9.169 9.307 1,772,038 9.2548 0.11%
2019-03-13 0 17.48 17.48 17.52 17.42 17.58 516,933 9,041,040 17.490 9.243 9.243 9.265 9.212 9.296 977,558 9.2486 -0.23%
2019-03-12 0 17.52 17.50 17.52 17.40 17.56 1,006,465 17,589,078 17.476 9.265 9.254 9.265 9.201 9.286 1,903,299 9.2414 1.27%
2019-03-11 0 17.30 17.30 17.36 17.24 17.40 1,415,186 24,477,359 17.296 9.148 9.148 9.180 9.117 9.201 2,676,220 9.1462 -0.23%
2019-03-08 0 17.34 17.34 17.38 17.34 17.72 1,564,978 27,416,957 17.519 9.169 9.169 9.191 9.169 9.370 2,959,488 9.2641 -2.80%
2019-03-07 0 17.84 17.82 17.84 17.72 17.92 1,473,460 26,286,701 17.840 9.434 9.423 9.434 9.370 9.476 2,786,421 9.4339 -0.11%
2019-03-06 0 17.86 17.86 17.88 17.70 17.88 749,757 13,323,527 17.770 9.444 9.444 9.455 9.360 9.455 1,417,845 9.3970 0.68%
2019-03-05 0 17.74 17.72 17.74 17.56 17.80 913,334 16,147,991 17.680 9.381 9.370 9.381 9.286 9.413 1,727,181 9.3493 -0.11%
2019-03-04 0 17.76 17.74 17.76 17.64 17.96 1,879,000 33,525,905 17.842 9.391 9.381 9.391 9.328 9.497 3,553,327 9.4351 0.68%
2019-03-01 0 17.64 17.64 17.66 17.46 17.66 758,154 13,324,507 17.575 9.328 9.328 9.339 9.233 9.339 1,433,725 9.2936 0.23%
2019-02-28 0 17.60 17.52 17.60 17.50 17.74 1,279,318 22,508,509 17.594 9.307 9.265 9.307 9.254 9.381 2,419,284 9.3038 -0.34%
2019-02-27 0 17.66 17.66 17.68 17.60 17.90 1,229,000 21,841,853 17.772 9.339 9.339 9.349 9.307 9.466 2,324,129 9.3979 -0.45%
2019-02-26 0 17.74 17.72 17.74 17.02 17.98 1,536,000 27,374,600 17.822 9.381 9.370 9.381 9.000 9.508 2,904,688 9.4243 -1.11%
2019-02-25 0 17.94 17.92 17.94 17.60 18.00 2,807,000 50,085,240 17.843 9.487 9.476 9.487 9.307 9.518 5,308,243 9.4354 1.82%
2019-02-22 0 17.62 17.60 17.62 17.20 17.62 2,209,729 38,542,539 17.442 9.317 9.307 9.317 9.095 9.317 4,178,759 9.2234 2.09%
2019-02-21 0 17.26 17.24 17.26 17.04 17.34 1,565,000 26,983,500 17.242 9.127 9.117 9.127 9.011 9.169 2,959,530 9.1175 1.41%
2019-02-20 0 17.02 17.02 17.06 16.96 17.16 1,822,857 31,091,533 17.056 9.000 9.000 9.021 8.968 9.074 3,447,156 9.0195 0.47%
2019-02-19 0 16.94 16.94 16.96 16.94 17.06 924,000 15,716,000 17.009 8.958 8.958 8.968 8.958 9.021 1,747,352 8.9942 -0.12%
2019-02-18 0 16.96 16.96 16.98 16.92 17.16 2,199,725 37,345,321 16.977 8.968 8.968 8.979 8.947 9.074 4,159,841 8.9776 0.36%
2019-02-15 0 16.90 16.86 16.90 16.80 17.08 1,472,571 24,880,201 16.896 8.937 8.916 8.937 8.884 9.032 2,784,740 8.9345 -1.74%
2019-02-14 0 17.20 17.18 17.20 16.98 17.20 782,251 13,383,869 17.109 9.095 9.085 9.095 8.979 9.095 1,479,294 9.0475 0.70%
2019-02-13 0 17.08 17.08 17.10 16.80 17.16 1,839,169 31,383,899 17.064 9.032 9.032 9.042 8.884 9.074 3,478,003 9.0235 1.55%
2019-02-12 0 16.82 16.82 16.86 16.66 16.88 1,278,557 21,463,007 16.787 8.894 8.894 8.916 8.810 8.926 2,417,845 8.8769 0.36%
2019-02-11 0 16.76 16.74 16.76 16.50 16.80 1,466,885 24,501,760 16.703 8.863 8.852 8.863 8.725 8.884 2,773,987 8.8327 1.33%
2019-02-08 0 16.54 16.54 16.58 16.32 16.62 773,260 12,762,170 16.504 8.746 8.746 8.768 8.630 8.789 1,462,291 8.7275 -0.48%
2019-02-04 0 16.62 16.60 16.62 16.48 16.64 504,012 8,358,280 16.583 8.789 8.778 8.789 8.715 8.799 953,124 8.7694 0.24%
2019-02-01 0 16.58 16.56 16.58 16.40 16.58 1,090,385 18,012,375 16.519 8.768 8.757 8.768 8.672 8.768 2,061,998 8.7354 0.61%
2019-01-31 0 16.48 16.46 16.48 16.30 16.52 2,107,184 34,677,994 16.457 8.715 8.704 8.715 8.619 8.736 3,984,839 8.7025 1.73%
2019-01-30 0 16.20 16.20 16.28 16.20 16.44 1,922,853 31,356,071 16.307 8.567 8.567 8.609 8.567 8.693 3,636,256 8.6232 -0.98%
2019-01-29 0 16.36 16.32 16.36 16.16 16.40 1,137,722 18,521,162 16.279 8.651 8.630 8.651 8.545 8.672 2,151,516 8.6084 -0.49%
2019-01-28 0 16.44 16.40 16.44 16.30 16.58 1,046,662 17,202,393 16.435 8.693 8.672 8.693 8.619 8.768 1,979,314 8.6911 0.24%
2019-01-25 0 16.40 16.38 16.40 16.32 16.44 1,633,000 26,778,484 16.398 8.672 8.662 8.672 8.630 8.693 3,088,123 8.6714 0.37%
2019-01-24 0 16.34 16.32 16.34 16.18 16.34 1,119,080 18,213,522 16.275 8.641 8.630 8.641 8.556 8.641 2,116,262 8.6065 0.62%
2019-01-23 0 16.24 16.20 16.24 15.94 16.24 1,228,000 19,816,220 16.137 8.588 8.567 8.588 8.429 8.588 2,322,238 8.5332 1.25%
2019-01-22 0 16.04 16.00 16.04 15.94 16.24 956,000 15,345,306 16.052 8.482 8.461 8.482 8.429 8.588 1,807,866 8.4881 -1.23%
2019-01-21 0 16.24 16.22 16.24 16.04 16.24 1,798,000 29,065,621 16.166 8.588 8.577 8.588 8.482 8.588 3,400,150 8.5483 1.50%
2019-01-18 0 16.00 16.00 16.02 15.86 16.02 1,126,000 17,970,960 15.960 8.461 8.461 8.471 8.387 8.471 2,129,348 8.4397 0.63%
2019-01-17 0 15.90 15.84 15.90 15.82 16.08 1,421,571 22,643,816 15.929 8.408 8.376 8.408 8.366 8.503 2,688,295 8.4231 -0.38%
2019-01-16 0 15.96 15.94 15.96 15.74 15.98 1,313,500 20,900,490 15.912 8.440 8.429 8.440 8.323 8.450 2,483,925 8.4143 0.13%
2019-01-15 0 15.94 15.92 15.94 15.70 15.96 1,638,060 25,977,507 15.859 8.429 8.419 8.429 8.302 8.440 3,097,691 8.3861 1.66%
2019-01-14 0 15.68 15.68 15.70 15.64 15.84 1,615,000 25,391,884 15.723 8.292 8.292 8.302 8.270 8.376 3,054,083 8.3141 -0.25%
2019-01-11 0 15.72 15.72 15.76 15.64 15.82 1,370,402 21,579,579 15.747 8.313 8.313 8.334 8.270 8.366 2,591,531 8.3270 0.90%
2019-01-10 0 15.58 15.56 15.58 15.52 15.80 2,117,923 33,101,228 15.629 8.239 8.228 8.239 8.207 8.355 4,005,147 8.2647 -1.27%
2019-01-09 0 15.78 15.76 15.78 15.58 15.90 1,373,428 21,690,125 15.793 8.344 8.334 8.344 8.239 8.408 2,597,253 8.3512 1.15%
2019-01-08 0 15.60 15.56 15.60 15.26 15.64 1,515,942 23,520,694 15.516 8.249 8.228 8.249 8.069 8.270 2,866,757 8.2046 1.96%
2019-01-07 0 15.30 15.30 15.32 15.28 15.66 1,904,000 29,355,340 15.418 8.091 8.091 8.101 8.080 8.281 3,600,603 8.1529 0.13%
2019-01-04 0 15.28 15.26 15.28 14.94 15.28 2,689,377 40,678,896 15.126 8.080 8.069 8.080 7.900 8.080 5,085,809 7.9985 1.33%
2019-01-03 0 15.08 15.08 15.10 15.00 15.42 3,258,000 49,288,110 15.128 7.974 7.974 7.985 7.932 8.154 6,161,117 7.9999 -1.44%
2019-01-02 0 15.30 15.28 15.30 15.20 16.10 5,550,371 85,551,440 15.414 8.091 8.080 8.091 8.038 8.514 10,496,158 8.1507 -3.41%
2018-12-31 0 15.84 15.84 15.86 15.80 15.96 510,000 8,100,860 15.884 8.376 8.376 8.387 8.355 8.440 964,447 8.3995 0.38%
2018-12-28 0 15.78 15.76 15.78 15.74 15.86 1,363,111 21,502,088 15.774 8.344 8.334 8.344 8.323 8.387 2,577,743 8.3414 -0.25%
2018-12-27 0 15.82 15.80 15.82 15.82 16.10 612,111 9,740,367 15.913 8.366 8.355 8.366 8.366 8.514 1,157,547 8.4147 -0.50%
2018-12-24 0 15.90 15.88 15.90 15.86 15.94 508,180 8,076,198 15.892 8.408 8.397 8.408 8.387 8.429 961,006 8.4039 -0.25%
2018-12-21 0 15.94 15.94 15.98 15.94 16.08 1,647,143 26,329,641 15.985 8.429 8.429 8.450 8.429 8.503 3,114,868 8.4529 -0.99%
2018-12-20 0 16.10 16.08 16.10 15.98 16.24 1,383,590 22,265,770 16.093 8.514 8.503 8.514 8.450 8.588 2,616,470 8.5099 -0.25%
2018-12-19 0 16.14 16.14 16.16 16.12 16.18 1,185,190 19,126,320 16.138 8.535 8.535 8.545 8.524 8.556 2,241,281 8.5337 0.00%
2018-12-18 0 16.14 16.12 16.14 16.12 16.36 1,604,753 26,008,052 16.207 8.535 8.524 8.535 8.524 8.651 3,034,705 8.5702 -1.22%
2018-12-17 0 16.34 16.30 16.34 16.22 16.40 1,029,894 16,827,332 16.339 8.641 8.619 8.641 8.577 8.672 1,947,605 8.6400 -0.37%
2018-12-14 0 16.40 16.34 16.40 16.22 16.46 1,792,152 29,296,063 16.347 8.672 8.641 8.672 8.577 8.704 3,389,091 8.6442 -1.44%
2018-12-13 0 16.64 16.60 16.64 16.40 16.68 1,799,513 29,819,827 16.571 8.799 8.778 8.799 8.672 8.820 3,403,011 8.7628 1.09%
2018-12-12 0 16.46 16.46 16.48 16.46 16.60 1,004,503 16,561,866 16.488 8.704 8.704 8.715 8.704 8.778 1,899,589 8.7187 0.37%
2018-12-11 0 16.40 16.40 16.42 16.36 16.52 790,034 12,962,930 16.408 8.672 8.672 8.683 8.651 8.736 1,494,012 8.6766 -0.49%
2018-12-10 0 16.48 16.46 16.48 16.32 16.78 1,204,400 19,880,867 16.507 8.715 8.704 8.715 8.630 8.873 2,277,609 8.7288 -1.67%
2018-12-07 0 16.76 16.74 16.76 16.72 17.18 1,635,660 27,531,074 16.832 8.863 8.852 8.863 8.842 9.085 3,093,153 8.9007 -1.76%
2018-12-06 0 17.06 17.02 17.06 16.86 17.10 1,223,794 20,815,337 17.009 9.021 9.000 9.021 8.916 9.042 2,314,284 8.9943 -0.81%
2018-12-05 0 17.20 17.16 17.20 17.14 17.28 698,000 12,028,333 17.233 9.095 9.074 9.095 9.064 9.138 1,319,969 9.1126 -0.92%
2018-12-04 0 17.36 17.32 17.36 17.22 17.48 1,679,436 29,077,254 17.314 9.180 9.159 9.180 9.106 9.243 3,175,936 9.1555 0.35%
2018-12-03 0 17.30 17.30 17.32 17.18 17.40 1,888,628 32,600,950 17.262 9.148 9.148 9.159 9.085 9.201 3,571,534 9.1280 1.41%
2018-11-30 0 17.06 17.04 17.06 16.98 17.16 2,004,155 34,177,498 17.053 9.021 9.011 9.021 8.979 9.074 3,790,004 9.0178 0.00%
2018-11-29 0 17.06 17.02 17.06 16.82 17.18 740,742 12,643,003 17.068 9.021 9.000 9.021 8.894 9.085 1,400,797 9.0256 -0.35%
2018-11-28 0 17.12 17.08 17.14 16.88 17.14 1,029,378 17,541,792 17.041 9.053 9.032 9.064 8.926 9.064 1,946,629 9.0114 0.59%
2018-11-27 0 17.02 16.94 17.02 16.88 17.04 551,186 9,352,908 16.969 9.000 8.958 9.000 8.926 9.011 1,042,333 8.9731 -0.23%
2018-11-26 0 17.06 17.02 17.06 16.78 17.06 588,000 9,994,540 16.998 9.021 9.000 9.021 8.873 9.021 1,111,951 8.9883 1.07%
2018-11-23 0 16.88 16.82 16.88 16.74 17.00 926,000 15,601,580 16.848 8.926 8.894 8.926 8.852 8.990 1,751,134 8.9094 -0.82%
2018-11-22 0 17.02 17.02 17.04 16.86 17.14 920,356 15,641,229 16.995 9.000 9.000 9.011 8.916 9.064 1,740,461 8.9868 -0.12%
2018-11-21 0 17.04 17.02 17.06 16.86 17.14 1,164,000 19,820,460 17.028 9.011 9.000 9.021 8.916 9.064 2,201,209 9.0044 0.00%
2018-11-20 0 17.04 17.04 17.06 17.02 17.50 1,039,000 17,806,640 17.138 9.011 9.011 9.021 9.000 9.254 1,964,825 9.0627 -2.85%
2018-11-19 0 17.54 17.46 17.54 17.30 17.54 931,000 16,245,366 17.449 9.275 9.233 9.275 9.148 9.275 1,760,589 9.2272 0.92%
2018-11-16 0 17.38 17.36 17.38 17.00 17.38 1,200,418 20,707,451 17.250 9.191 9.180 9.191 8.990 9.191 2,270,078 9.1219 1.88%
2018-11-15 0 17.06 17.04 17.06 16.76 17.08 1,178,056 19,974,578 16.956 9.021 9.011 9.021 8.863 9.032 2,227,790 8.9661 1.55%
2018-11-14 0 16.80 16.74 16.80 16.66 16.84 1,137,476 19,035,983 16.735 8.884 8.852 8.884 8.810 8.905 2,151,050 8.8496 0.00%
2018-11-13 0 16.80 16.80 16.82 16.50 16.86 887,000 14,861,345 16.755 8.884 8.884 8.894 8.725 8.916 1,677,382 8.8598 0.36%
2018-11-12 0 16.74 16.74 16.76 16.46 16.78 369,000 6,160,040 16.694 8.852 8.852 8.863 8.704 8.873 697,806 8.8277 1.09%
2018-11-09 0 16.56 16.54 16.56 16.50 16.88 1,307,000 21,699,300 16.602 8.757 8.746 8.757 8.725 8.926 2,471,633 8.7793 -2.47%
2018-11-08 0 16.98 16.98 17.00 16.84 17.20 1,265,000 21,470,300 16.973 8.979 8.979 8.990 8.905 9.095 2,392,208 8.9751 -0.59%
2018-11-07 0 17.08 17.00 17.10 16.86 17.18 839,400 14,288,412 17.022 9.032 8.990 9.042 8.916 9.085 1,587,367 9.0013 0.35%
2018-11-06 0 17.02 16.96 17.02 16.80 17.02 425,000 7,204,260 16.951 9.000 8.968 9.000 8.884 9.000 803,706 8.9638 0.71%
2018-11-05 0 16.90 16.84 16.90 16.74 16.96 1,045,175 17,613,544 16.852 8.937 8.905 8.937 8.852 8.968 1,976,502 8.9115 -1.40%
2018-11-02 0 17.14 17.12 17.14 16.86 17.14 1,065,635 18,139,808 17.023 9.064 9.053 9.064 8.916 9.064 2,015,194 9.0015 2.39%
2018-11-01 0 16.74 16.68 16.74 16.48 16.80 847,000 14,139,010 16.693 8.852 8.820 8.852 8.715 8.884 1,601,739 8.8273 1.58%
2018-10-31 0 16.48 16.46 16.48 16.24 16.48 644,584 10,572,795 16.403 8.715 8.704 8.715 8.588 8.715 1,218,956 8.6737 1.10%
2018-10-30 0 16.30 16.22 16.30 16.14 16.40 1,028,060 16,725,339 16.269 8.619 8.577 8.619 8.535 8.672 1,944,137 8.6030 0.37%
2018-10-29 0 16.24 16.22 16.24 16.16 16.52 719,889 11,722,916 16.284 8.588 8.577 8.588 8.545 8.736 1,361,363 8.6112 -1.34%
2018-10-26 0 16.46 16.34 16.46 16.04 16.48 1,146,571 18,747,513 16.351 8.704 8.641 8.704 8.482 8.715 2,168,250 8.6464 1.98%
2018-10-25 0 16.14 16.08 16.14 15.88 16.16 1,144,681 18,280,608 15.970 8.535 8.503 8.535 8.397 8.545 2,164,676 8.4450 0.00%
2018-10-24 0 16.14 16.08 16.14 16.02 16.28 764,315 12,316,744 16.115 8.535 8.503 8.535 8.471 8.609 1,445,376 8.5215 0.50%
2018-10-23 0 16.06 16.06 16.08 16.04 16.60 835,400 13,572,549 16.247 8.493 8.493 8.503 8.482 8.778 1,579,803 8.5913 -3.02%
2018-10-22 0 16.56 16.54 16.58 16.16 16.70 753,000 12,406,190 16.476 8.757 8.746 8.768 8.545 8.831 1,423,978 8.7123 2.22%
2018-10-19 0 16.20 16.20 16.22 16.04 16.32 946,000 15,344,642 16.221 8.567 8.567 8.577 8.482 8.630 1,788,955 8.5774 -0.98%
2018-10-18 0 16.36 16.32 16.36 16.12 16.36 1,185,734 19,261,281 16.244 8.651 8.630 8.651 8.524 8.651 2,242,310 8.5899 1.61%
2018-10-16 0 16.10 16.04 16.10 15.98 16.10 669,262 10,736,421 16.042 8.514 8.482 8.514 8.450 8.514 1,265,623 8.4831 0.63%
2018-10-15 0 16.00 16.00 16.02 15.94 16.18 897,694 14,360,817 15.997 8.461 8.461 8.471 8.429 8.556 1,697,605 8.4595 -0.74%
2018-10-12 0 16.12 16.12 16.14 15.94 16.20 1,092,200 17,554,360 16.072 8.524 8.524 8.535 8.429 8.567 2,065,430 8.4991 0.62%
2018-10-11 0 16.02 16.00 16.06 15.96 16.46 2,190,656 35,176,289 16.057 8.471 8.461 8.493 8.440 8.704 4,142,691 8.4912 -3.26%
2018-10-10 0 16.56 16.56 16.64 16.56 16.82 1,651,404 27,453,094 16.624 8.757 8.757 8.799 8.757 8.894 3,122,926 8.7908 -0.96%
2018-10-09 0 16.72 16.70 16.72 16.68 16.86 1,251,194 20,928,364 16.727 8.842 8.831 8.842 8.820 8.916 2,366,099 8.8451 -0.59%
2018-10-08 0 16.82 16.80 16.82 16.82 17.14 1,218,297 20,574,513 16.888 8.894 8.884 8.894 8.894 9.064 2,303,889 8.9303 -1.52%
2018-10-05 0 17.08 17.08 17.10 17.00 17.14 1,177,679 20,115,768 17.081 9.032 9.032 9.042 8.990 9.064 2,227,077 9.0324 0.00%
2018-10-04 0 17.08 17.06 17.08 17.02 17.24 1,562,990 26,745,860 17.112 9.032 9.021 9.032 9.000 9.117 2,955,729 9.0488 -1.27%
2018-10-03 0 17.30 17.26 17.30 17.24 17.40 835,000 14,448,780 17.304 9.148 9.127 9.148 9.117 9.201 1,579,046 9.1503 0.00%
2018-10-02 0 17.30 17.26 17.30 17.24 17.42 1,437,799 24,917,964 17.331 9.148 9.127 9.148 9.117 9.212 2,718,983 9.1644 -0.23%
2018-09-28 0 17.34 17.34 17.36 17.32 17.56 1,057,920 18,410,384 17.402 9.169 9.169 9.180 9.159 9.286 2,000,604 9.2024 -0.91%
2018-09-27 0 17.50 17.44 17.50 17.40 17.58 952,000 16,647,030 17.486 9.254 9.222 9.254 9.201 9.296 1,800,302 9.2468 0.00%
2018-09-26 0 17.50 17.46 17.50 17.38 17.56 1,350,000 23,582,120 17.468 9.254 9.233 9.254 9.191 9.286 2,552,949 9.2372 -0.23%
2018-09-24 0 17.54 17.52 17.54 17.46 17.74 596,032 10,449,936 17.533 9.275 9.265 9.275 9.233 9.381 1,127,140 9.2712 -0.90%
2018-09-21 0 17.70 17.70 17.72 17.52 17.76 1,457,918 25,745,243 17.659 9.360 9.360 9.370 9.265 9.391 2,757,030 9.3380 0.80%
2018-09-20 0 17.56 17.50 17.56 17.36 17.66 744,020 13,014,367 17.492 9.286 9.254 9.286 9.180 9.339 1,406,996 9.2498 0.11%
2018-09-19 0 17.54 17.50 17.56 17.40 17.58 885,000 15,502,893 17.517 9.275 9.254 9.286 9.201 9.296 1,673,600 9.2632 0.80%
2018-09-18 0 17.40 17.40 17.46 17.16 17.68 1,550,777 26,879,463 17.333 9.201 9.201 9.233 9.074 9.349 2,932,633 9.1656 0.58%
2018-09-17 0 17.30 17.26 17.30 17.22 17.52 814,000 14,114,520 17.340 9.148 9.127 9.148 9.106 9.265 1,539,334 9.1692 -1.14%
2018-09-14 0 17.98 17.98 18.00 17.80 18.00 1,237,952 22,226,076 17.954 9.254 9.254 9.264 9.161 9.264 2,405,270 9.2406 1.01%
2018-09-13 0 17.80 17.80 17.82 17.54 17.80 1,349,863 23,826,363 17.651 9.161 9.161 9.172 9.028 9.161 2,622,706 9.0846 1.60%
2018-09-12 0 17.52 17.52 17.62 17.42 17.70 1,005,051 17,652,348 17.564 9.017 9.017 9.069 8.966 9.110 1,952,756 9.0397 0.34%
2018-09-11 0 17.46 17.46 17.52 17.38 17.84 1,711,389 30,014,929 17.538 8.986 8.986 9.017 8.945 9.182 3,325,131 9.0267 -1.58%
2018-09-10 0 17.74 17.74 17.80 17.70 18.20 1,369,695 24,419,981 17.829 9.130 9.130 9.161 9.110 9.367 2,661,239 9.1762 -2.53%
2018-09-07 0 18.20 18.20 18.22 18.08 18.36 745,700 13,587,998 18.222 9.367 9.367 9.378 9.305 9.450 1,448,852 9.3785 -0.22%
2018-09-06 0 18.24 18.24 18.30 18.16 18.48 1,136,997 20,795,970 18.290 9.388 9.388 9.419 9.347 9.511 2,209,120 9.4137 -0.44%
2018-09-05 0 18.32 18.32 18.34 18.32 18.64 1,079,451 19,881,084 18.418 9.429 9.429 9.439 9.429 9.594 2,097,311 9.4793 -1.61%
2018-09-04 0 18.62 18.62 18.66 18.52 18.76 659,117 12,294,802 18.653 9.583 9.583 9.604 9.532 9.655 1,280,627 9.6006 0.65%
2018-09-03 0 18.50 18.50 18.52 18.50 18.88 1,023,337 19,036,241 18.602 9.522 9.522 9.532 9.522 9.717 1,988,285 9.5742 -1.07%
2018-08-31 0 18.70 18.68 18.70 18.50 18.92 1,938,970 36,293,427 18.718 9.625 9.614 9.625 9.522 9.738 3,767,308 9.6338 -1.06%
2018-08-30 0 18.90 18.84 18.90 18.40 19.80 3,303,259 63,042,332 19.085 9.728 9.697 9.728 9.470 10.19 6,418,043 9.8227 3.96%
2018-08-29 0 18.18 18.12 18.18 17.86 18.18 765,000 13,867,006 18.127 9.357 9.326 9.357 9.192 9.357 1,486,351 9.3296 1.00%
2018-08-28 0 18.00 18.00 18.02 17.90 18.08 428,672 7,715,368 17.998 9.264 9.264 9.275 9.213 9.305 832,885 9.2634 0.56%
2018-08-27 0 17.90 17.88 17.90 17.82 18.00 451,000 8,078,940 17.913 9.213 9.203 9.213 9.172 9.264 876,267 9.2197 1.13%
2018-08-24 0 17.70 17.70 17.76 17.62 17.86 647,000 11,475,678 17.737 9.110 9.110 9.141 9.069 9.192 1,257,084 9.1288 -1.01%
2018-08-23 0 17.88 17.86 17.88 17.70 18.08 631,857 11,270,768 17.838 9.203 9.192 9.203 9.110 9.305 1,227,662 9.1807 -0.67%
2018-08-22 0 18.00 18.00 18.02 17.74 18.24 503,000 9,027,960 17.948 9.264 9.264 9.275 9.130 9.388 977,300 9.2377 0.90%
2018-08-21 0 17.84 17.84 17.86 17.62 17.94 642,635 11,450,341 17.818 9.182 9.182 9.192 9.069 9.233 1,248,603 9.1705 1.25%
2018-08-20 0 17.62 17.62 17.64 17.54 17.66 176,000 3,095,140 17.586 9.069 9.069 9.079 9.028 9.089 341,958 9.0512 0.69%
2018-08-17 0 17.50 17.48 17.54 17.46 17.70 535,942 9,388,856 17.518 9.007 8.997 9.028 8.986 9.110 1,041,305 9.0164 0.34%
2018-08-16 0 17.44 17.44 17.48 17.34 17.60 775,895 13,553,008 17.468 8.976 8.976 8.997 8.925 9.058 1,507,519 8.9903 -1.02%
2018-08-15 0 17.62 17.60 17.62 17.58 17.80 699,169 12,329,494 17.634 9.069 9.058 9.069 9.048 9.161 1,358,445 9.0762 -1.45%
2018-08-14 0 17.88 17.84 17.88 17.52 17.94 629,484 11,199,006 17.791 9.203 9.182 9.203 9.017 9.233 1,223,051 9.1566 0.22%
2018-08-13 0 17.84 17.84 17.86 17.76 17.96 671,995 11,977,721 17.824 9.182 9.182 9.192 9.141 9.244 1,305,648 9.1738 -1.87%
2018-08-10 0 18.18 18.14 18.18 17.94 18.18 693,532 12,529,556 18.066 9.357 9.336 9.357 9.233 9.357 1,347,493 9.2984 1.00%
2018-08-09 0 18.00 18.00 18.10 18.00 18.14 1,333,431 24,088,479 18.065 9.264 9.264 9.316 9.264 9.336 2,590,780 9.2978 -0.44%
2018-08-08 0 18.08 18.08 18.14 18.08 18.24 545,040 9,894,490 18.154 9.305 9.305 9.336 9.305 9.388 1,058,981 9.3434 -0.11%
2018-08-07 0 18.10 18.10 18.12 17.90 18.18 567,000 10,244,190 18.067 9.316 9.316 9.326 9.213 9.357 1,101,648 9.2990 1.57%
2018-08-06 0 17.82 17.80 17.82 17.82 18.22 1,175,381 21,195,852 18.033 9.172 9.161 9.172 9.172 9.378 2,283,698 9.2814 -1.00%
2018-08-03 0 18.00 17.98 18.02 17.90 18.14 753,077 13,579,438 18.032 9.264 9.254 9.275 9.213 9.336 1,463,185 9.2807 -0.66%
2018-08-02 0 18.12 18.04 18.12 18.00 18.38 1,004,087 18,209,579 18.135 9.326 9.285 9.326 9.264 9.460 1,950,883 9.3340 -1.52%
2018-08-01 0 18.40 18.34 18.40 18.30 18.60 742,000 13,692,591 18.454 9.470 9.439 9.470 9.419 9.573 1,441,663 9.4978 0.55%
2018-07-31 0 18.30 18.30 18.32 18.28 18.50 2,095,400 38,424,088 18.337 9.419 9.419 9.429 9.408 9.522 4,071,242 9.4379 -0.97%
2018-07-30 0 18.48 18.46 18.48 18.26 18.66 1,106,520 20,404,844 18.441 9.511 9.501 9.511 9.398 9.604 2,149,905 9.4910 -0.43%
2018-07-27 0 18.56 18.54 18.58 18.12 18.66 832,000 15,376,152 18.481 9.553 9.542 9.563 9.326 9.604 1,616,528 9.5118 1.87%
2018-07-26 0 18.22 18.22 18.32 18.22 18.48 510,000 9,338,544 18.311 9.378 9.378 9.429 9.378 9.511 990,901 9.4243 -1.19%
2018-07-25 0 18.44 18.32 18.44 18.10 18.44 1,164,029 21,296,961 18.296 9.491 9.429 9.491 9.316 9.491 2,261,642 9.4166 2.67%
2018-07-24 0 17.96 17.96 18.02 17.82 18.18 1,043,460 18,842,016 18.057 9.244 9.244 9.275 9.172 9.357 2,027,383 9.2938 0.90%
2018-07-23 0 17.80 17.80 17.86 17.58 17.88 503,059 8,948,942 17.789 9.161 9.161 9.192 9.048 9.203 977,415 9.1557 0.56%
2018-07-20 0 17.70 17.66 17.72 17.40 17.80 1,026,568 18,035,152 17.568 9.110 9.089 9.120 8.955 9.161 1,994,563 9.0422 0.45%
2018-07-19 0 17.62 17.58 17.62 17.54 17.82 1,464,843 25,810,669 17.620 9.069 9.048 9.069 9.028 9.172 2,846,106 9.0688 -0.68%
2018-07-18 0 17.74 17.70 17.74 17.70 17.88 390,500 6,939,294 17.770 9.130 9.110 9.130 9.110 9.203 758,719 9.1461 -0.34%
2018-07-17 0 17.80 17.78 17.82 17.66 17.92 887,396 15,745,908 17.744 9.161 9.151 9.172 9.089 9.223 1,724,160 9.1325 0.34%
2018-07-16 0 17.74 17.74 17.76 17.70 18.02 612,000 10,858,890 17.743 9.130 9.130 9.141 9.110 9.275 1,189,081 9.1322 -0.56%
2018-07-13 0 17.84 17.84 17.86 17.78 17.90 867,315 15,469,204 17.836 9.182 9.182 9.192 9.151 9.213 1,685,143 9.1798 0.11%
2018-07-12 0 17.82 17.82 17.86 17.70 17.90 700,359 12,486,477 17.829 9.172 9.172 9.192 9.110 9.213 1,360,757 9.1761 0.11%
2018-07-11 0 17.80 17.78 17.80 17.64 17.98 1,420,245 25,233,774 17.767 9.161 9.151 9.161 9.079 9.254 2,759,455 9.1445 -1.77%
2018-07-10 0 18.12 18.10 18.12 18.08 18.24 1,265,813 22,947,424 18.129 9.326 9.316 9.326 9.305 9.388 2,459,402 9.3305 -0.33%
2018-07-09 0 18.18 18.10 18.18 17.86 18.18 797,000 14,410,080 18.080 9.357 9.316 9.357 9.192 9.357 1,548,525 9.3057 1.91%
2018-07-06 0 17.84 17.84 17.86 17.62 17.98 1,441,513 25,611,131 17.767 9.182 9.182 9.192 9.069 9.254 2,800,777 9.1443 -0.34%
2018-07-05 0 17.90 17.86 17.90 17.80 18.04 984,169 17,604,891 17.888 9.213 9.192 9.213 9.161 9.285 1,912,184 9.2067 -0.11%
2018-07-04 0 17.92 17.92 17.96 17.84 18.04 715,356 12,814,286 17.913 9.223 9.223 9.244 9.182 9.285 1,389,896 9.2196 -1.32%
2018-07-03 0 18.16 18.14 18.16 17.78 18.28 1,118,027 20,164,217 18.036 9.347 9.336 9.347 9.151 9.408 2,172,262 9.2826 -0.66%
2018-06-29 0 18.28 18.28 18.32 18.08 18.36 1,228,897 22,465,755 18.281 9.408 9.408 9.429 9.305 9.450 2,387,676 9.4090 1.22%
2018-06-28 0 18.06 18.06 18.12 18.00 18.26 1,113,521 20,149,465 18.095 9.295 9.295 9.326 9.264 9.398 2,163,507 9.3133 -0.44%
2018-06-27 0 18.14 18.14 18.16 18.14 18.58 1,246,128 22,785,005 18.285 9.336 9.336 9.347 9.336 9.563 2,421,155 9.4108 -1.52%
2018-06-26 0 18.42 18.42 18.44 18.42 18.80 2,388,587 44,194,424 18.502 9.480 9.480 9.491 9.480 9.676 4,640,888 9.5228 -2.13%
2018-06-25 0 18.82 18.82 18.84 18.82 19.20 1,491,129 28,283,609 18.968 9.686 9.686 9.697 9.686 9.882 2,897,178 9.7625 -1.47%
2018-06-22 0 19.10 19.10 19.16 18.90 19.22 4,214,814 80,321,630 19.057 9.830 9.830 9.861 9.728 9.892 8,189,142 9.8083 -0.21%
2018-06-21 0 19.14 19.14 19.20 19.14 19.48 1,470,000 28,290,745 19.245 9.851 9.851 9.882 9.851 10.03 2,856,126 9.9053 -1.14%
2018-06-20 0 19.36 19.36 19.40 19.24 19.60 1,798,673 34,836,468 19.368 9.964 9.964 9.985 9.903 10.09 3,494,718 9.9683 -0.51%
2018-06-19 0 19.46 19.46 19.50 19.42 20.00 2,654,000 52,019,138 19.600 10.02 10.02 10.04 9.995 10.29 5,156,570 10.088 -3.18%
2018-06-15 0 20.10 20.05 20.10 20.00 20.20 1,530,509 30,706,317 20.063 10.35 10.32 10.35 10.29 10.40 2,973,691 10.326 0.25%
2018-06-14 0 20.05 20.00 20.05 20.00 20.15 986,556 19,778,959 20.048 10.32 10.29 10.32 10.29 10.37 1,916,822 10.319 0.00%
2018-06-13 0 20.05 20.05 20.10 20.05 20.35 1,097,278 22,101,913 20.142 10.32 10.32 10.35 10.32 10.47 2,131,948 10.367 -1.23%
2018-06-12 0 20.30 20.30 20.35 20.10 20.40 518,566 10,532,033 20.310 10.45 10.45 10.47 10.35 10.50 1,007,544 10.453 1.00%
2018-06-11 0 20.10 20.05 20.15 20.00 20.30 1,387,687 27,955,531 20.145 10.35 10.32 10.37 10.29 10.45 2,696,196 10.369 -0.50%
2018-06-08 0 20.20 20.20 20.25 20.20 20.50 1,295,771 26,334,771 20.324 10.40 10.40 10.42 10.40 10.55 2,517,609 10.460 -1.46%
2018-06-07 0 20.50 20.50 20.55 20.50 20.70 785,773 16,143,299 20.544 10.55 10.55 10.58 10.55 10.65 1,526,712 10.574 -0.24%
2018-06-06 0 20.55 20.55 20.60 20.50 20.70 790,784 16,253,457 20.554 10.58 10.58 10.60 10.55 10.65 1,536,448 10.579 -0.24%
2018-06-05 0 20.60 20.60 20.65 20.60 20.80 779,800 16,100,150 20.647 10.60 10.60 10.63 10.60 10.71 1,515,107 10.626 -0.48%
2018-06-04 0 20.70 20.70 20.75 20.45 20.95 868,312 18,034,510 20.770 10.65 10.65 10.68 10.53 10.78 1,687,080 10.690 0.00%
2018-06-01 0 20.70 20.70 20.80 20.40 20.80 1,103,868 22,874,293 20.722 10.65 10.65 10.71 10.50 10.71 2,144,752 10.665 -0.72%
2018-05-31 0 20.85 20.80 20.85 20.30 20.85 2,214,023 45,865,714 20.716 10.73 10.71 10.73 10.45 10.73 4,301,720 10.662 3.22%
2018-05-30 0 20.20 20.15 20.20 20.00 20.35 1,053,295 21,200,234 20.128 10.40 10.37 10.40 10.29 10.47 2,046,492 10.359 -0.74%
2018-05-29 0 20.35 20.25 20.35 20.25 20.65 882,083 17,964,026 20.365 10.47 10.42 10.47 10.42 10.63 1,713,837 10.482 -0.59%
2018-05-28 0 20.95 20.90 20.95 20.90 21.10 1,077,900 22,607,105 20.973 10.54 10.51 10.54 10.51 10.61 2,143,407 10.547 0.48%
2018-05-25 0 20.85 20.85 20.90 20.85 21.05 1,362,071 28,511,287 20.932 10.49 10.49 10.51 10.49 10.59 2,708,482 10.527 -0.71%
2018-05-24 0 21.00 21.00 21.05 20.90 21.15 542,198 11,396,193 21.019 10.56 10.56 10.59 10.51 10.64 1,078,162 10.570 0.72%
2018-05-23 0 20.85 20.85 20.90 20.85 21.20 1,018,020 21,341,798 20.964 10.49 10.49 10.51 10.49 10.66 2,024,335 10.543 -1.42%
2018-05-21 0 21.15 21.15 21.20 21.10 21.45 929,090 19,748,221 21.255 10.64 10.64 10.66 10.61 10.79 1,847,498 10.689 0.48%
2018-05-18 0 21.05 21.05 21.10 20.90 21.25 1,650,993 34,743,338 21.044 10.59 10.59 10.61 10.51 10.69 3,283,004 10.583 0.48%
2018-05-17 0 20.95 20.95 21.05 20.90 21.15 1,552,672 32,623,514 21.011 10.54 10.54 10.59 10.51 10.64 3,087,492 10.566 -0.24%
2018-05-16 0 21.00 21.00 21.05 20.80 21.25 2,163,582 45,403,005 20.985 10.56 10.56 10.59 10.46 10.69 4,302,288 10.553 -1.18%
2018-05-15 0 21.25 21.25 21.30 21.25 21.55 1,068,569 22,776,412 21.315 10.69 10.69 10.71 10.69 10.84 2,124,852 10.719 -0.70%
2018-05-14 0 21.40 21.35 21.40 21.10 21.45 4,090,000 87,043,150 21.282 10.76 10.74 10.76 10.61 10.79 8,132,976 10.702 1.42%
2018-05-11 0 21.10 21.00 21.10 20.75 21.10 1,091,018 22,837,190 20.932 10.61 10.56 10.61 10.43 10.61 2,169,492 10.527 1.93%
2018-05-10 0 20.70 20.70 20.75 20.65 20.90 1,111,182 23,094,900 20.784 10.41 10.41 10.43 10.38 10.51 2,209,588 10.452 -0.72%
2018-05-09 0 20.85 20.85 20.90 20.70 20.90 650,964 13,545,424 20.808 10.49 10.49 10.51 10.41 10.51 1,294,444 10.464 0.00%
2018-05-08 0 20.85 20.75 20.85 20.30 20.85 868,000 17,939,829 20.668 10.49 10.43 10.49 10.21 10.49 1,726,020 10.394 2.46%
2018-05-07 0 20.35 20.35 20.40 20.10 20.50 1,158,248 23,628,759 20.400 10.23 10.23 10.26 10.11 10.31 2,303,179 10.259 -0.49%
2018-05-04 0 20.45 20.45 20.50 20.40 20.60 919,396 18,841,905 20.494 10.28 10.28 10.31 10.26 10.36 1,828,221 10.306 -0.49%
2018-05-03 0 20.55 20.55 20.60 20.50 20.70 819,850 16,869,780 20.577 10.33 10.33 10.36 10.31 10.41 1,630,274 10.348 -1.44%
2018-05-02 0 20.85 20.80 20.85 20.45 20.95 1,180,366 24,568,051 20.814 10.49 10.46 10.49 10.28 10.54 2,347,161 10.467 0.72%
2018-04-30 0 20.70 20.70 20.80 20.50 20.80 749,281 15,524,803 20.720 10.41 10.41 10.46 10.31 10.46 1,489,947 10.420 0.98%
2018-04-27 0 20.50 20.45 20.50 20.15 20.50 1,072,974 21,762,637 20.283 10.31 10.28 10.31 10.13 10.31 2,133,612 10.200 1.49%
2018-04-26 0 20.20 20.15 20.20 20.15 20.30 1,344,231 27,179,625 20.219 10.16 10.13 10.16 10.13 10.21 2,673,007 10.168 0.00%
2018-04-25 0 20.20 20.20 20.30 20.10 20.35 3,560,400 72,175,936 20.272 10.16 10.16 10.21 10.11 10.23 7,079,865 10.195 -0.25%
2018-04-24 0 20.25 20.25 20.30 20.20 20.35 3,144,001 63,521,539 20.204 10.18 10.18 10.21 10.16 10.23 6,251,854 10.160 0.50%
2018-04-23 0 20.15 20.15 20.20 20.15 20.35 803,866 16,222,098 20.180 10.13 10.13 10.16 10.13 10.23 1,598,490 10.148 -0.98%
2018-04-20 0 20.35 20.35 20.40 20.30 20.60 560,661 11,429,151 20.385 10.23 10.23 10.26 10.21 10.36 1,114,876 10.252 -1.21%
2018-04-19 0 20.60 20.55 20.60 20.45 20.65 834,500 17,129,447 20.527 10.36 10.33 10.36 10.28 10.38 1,659,405 10.323 1.48%
2018-04-18 0 20.30 20.25 20.30 20.25 20.55 1,099,500 22,341,775 20.320 10.21 10.18 10.21 10.18 10.33 2,186,359 10.219 -0.49%
2018-04-17 0 20.40 20.35 20.40 20.20 20.65 894,965 18,278,623 20.424 10.26 10.23 10.26 10.16 10.38 1,779,640 10.271 0.00%
2018-04-16 0 20.40 20.35 20.40 20.10 20.55 2,205,568 44,903,395 20.359 10.26 10.23 10.26 10.11 10.33 4,385,778 10.238 -0.73%
2018-04-13 0 20.55 20.50 20.55 20.45 20.65 890,046 18,287,522 20.547 10.33 10.31 10.33 10.28 10.38 1,769,859 10.333 0.24%
2018-04-12 0 20.50 20.50 20.55 20.40 21.15 1,778,222 36,819,431 20.706 10.31 10.31 10.33 10.26 10.64 3,535,999 10.413 -1.91%
2018-04-11 0 20.90 20.85 20.90 20.80 21.05 2,219,609 46,455,850 20.930 10.51 10.49 10.51 10.46 10.59 4,413,698 10.525 0.72%
2018-04-10 0 20.75 20.75 20.80 20.20 20.80 1,985,000 41,015,868 20.663 10.43 10.43 10.46 10.16 10.46 3,947,178 10.391 2.22%
2018-04-09 0 20.30 20.25 20.30 20.05 20.40 1,616,500 32,753,505 20.262 10.21 10.18 10.21 10.08 10.26 3,214,414 10.190 1.50%
2018-04-06 0 20.00 20.00 20.05 19.98 20.30 2,201,689 44,237,312 20.092 10.06 10.06 10.08 10.05 10.21 4,378,064 10.104 -0.99%
2018-04-04 0 20.20 20.15 20.20 20.15 20.50 789,045 16,059,159 20.353 10.16 10.13 10.16 10.13 10.31 1,569,018 10.235 -0.25%
2018-04-03 0 20.25 20.20 20.25 19.98 20.45 2,070,727 41,646,018 20.112 10.18 10.16 10.18 10.05 10.28 4,117,646 10.114 -0.98%
2018-03-29 0 20.45 20.40 20.45 20.20 20.50 2,461,717 50,213,678 20.398 10.28 10.26 10.28 10.16 10.31 4,895,131 10.258 -0.49%
2018-03-28 0 20.55 20.55 20.60 20.55 20.85 1,378,976 28,502,014 20.669 10.33 10.33 10.36 10.33 10.49 2,742,097 10.394 -2.14%
2018-03-27 0 21.00 20.90 21.00 20.90 21.05 730,477 15,313,271 20.963 10.56 10.51 10.56 10.51 10.59 1,452,555 10.542 0.96%
2018-03-26 0 20.80 20.80 20.90 20.70 20.90 594,000 12,343,600 20.780 10.46 10.46 10.51 10.41 10.51 1,181,171 10.450 -0.24%
2018-03-23 0 20.85 20.85 20.90 20.55 21.00 1,607,674 33,375,444 20.760 10.49 10.49 10.51 10.33 10.56 3,196,864 10.440 -1.18%
2018-03-22 0 21.10 21.10 21.20 21.10 21.40 1,189,000 25,275,425 21.258 10.61 10.61 10.66 10.61 10.76 2,364,330 10.690 -0.71%
2018-03-21 0 21.25 21.20 21.25 21.20 21.45 1,315,045 28,032,704 21.317 10.69 10.66 10.69 10.66 10.79 2,614,970 10.720 0.00%
2018-03-20 0 21.25 21.25 21.30 21.20 21.35 1,175,000 24,994,800 21.272 10.69 10.69 10.71 10.66 10.74 2,336,491 10.698 -1.16%
2018-03-19 0 21.50 21.45 21.50 21.30 21.55 369,474 7,925,868 21.452 10.81 10.79 10.81 10.71 10.84 734,700 10.788 0.23%
2018-03-16 0 21.45 21.40 21.45 21.30 21.65 2,184,622 46,859,094 21.450 10.79 10.76 10.79 10.71 10.89 4,344,127 10.787 -0.23%
2018-03-15 0 21.50 21.50 21.55 21.30 21.60 821,177 17,617,913 21.454 10.81 10.81 10.84 10.71 10.86 1,632,913 10.789 -0.23%
2018-03-14 0 21.55 21.50 21.55 21.20 21.55 1,220,232 26,084,994 21.377 10.84 10.81 10.84 10.66 10.84 2,426,435 10.750 0.47%
2018-03-13 0 21.45 21.40 21.45 21.30 21.45 1,041,136 22,268,707 21.389 10.79 10.76 10.79 10.71 10.79 2,070,302 10.756 0.47%
2018-03-12 0 21.35 21.30 21.35 21.30 21.45 2,078,000 44,382,250 21.358 10.74 10.71 10.74 10.71 10.79 4,132,108 10.741 0.71%
2018-03-09 0 21.20 21.15 21.20 21.10 21.40 1,043,664 22,176,922 21.249 10.66 10.64 10.66 10.61 10.76 2,075,329 10.686 -0.47%
2018-03-08 0 21.30 21.25 21.30 21.25 21.45 719,000 15,313,755 21.299 10.71 10.69 10.71 10.69 10.79 1,429,733 10.711 0.00%
2018-03-07 0 21.30 21.30 21.35 21.15 21.45 2,342,000 49,884,500 21.300 10.71 10.71 10.74 10.64 10.79 4,657,073 10.712 -0.47%
2018-03-06 0 21.40 21.35 21.40 21.20 21.50 3,570,019 76,245,949 21.357 10.76 10.74 10.76 10.66 10.81 7,098,992 10.740 1.90%
2018-03-05 0 21.00 21.00 21.05 21.00 21.50 3,451,306 72,620,675 21.042 10.56 10.56 10.59 10.56 10.81 6,862,931 10.582 -1.64%
2018-03-02 0 21.35 21.30 21.35 21.10 21.45 1,640,000 34,920,400 21.293 10.74 10.71 10.74 10.61 10.79 3,261,144 10.708 -1.39%
2018-03-01 0 21.65 21.60 21.65 21.40 21.80 1,659,415 35,822,597 21.587 10.89 10.86 10.89 10.76 10.96 3,299,751 10.856 -1.37%
2018-02-28 0 21.95 21.80 21.95 21.40 21.95 1,965,740 42,827,120 21.787 11.04 10.96 11.04 10.76 11.04 3,908,879 10.956 1.15%
2018-02-27 0 21.70 21.70 21.75 21.70 22.10 1,096,326 23,953,875 21.849 10.91 10.91 10.94 10.91 11.11 2,180,047 10.988 -1.36%
2018-02-26 0 22.00 21.95 22.00 21.80 22.00 663,000 14,535,900 21.924 11.06 11.04 11.06 10.96 11.06 1,318,377 11.026 0.46%
2018-02-23 0 21.90 21.90 21.95 21.85 22.10 866,680 19,059,370 21.991 11.01 11.01 11.04 10.99 11.11 1,723,395 11.059 0.23%
2018-02-22 0 21.85 21.80 21.85 21.80 22.20 1,239,962 27,170,277 21.912 10.99 10.96 10.99 10.96 11.16 2,465,668 11.019 -1.80%
2018-02-21 0 22.25 22.20 22.25 21.75 22.25 773,000 17,017,350 22.015 11.19 11.16 11.19 10.94 11.19 1,537,113 11.071 2.77%
2018-02-20 0 21.65 21.65 21.70 21.40 21.95 684,208 14,858,159 21.716 10.89 10.89 10.91 10.76 11.04 1,360,549 10.921 -0.23%
2018-02-15 0 21.70 21.65 21.75 21.45 21.75 777,433 16,811,535 21.624 10.91 10.89 10.94 10.79 10.94 1,545,928 10.875 1.64%
2018-02-14 0 21.35 21.35 21.40 21.25 21.60 1,594,431 34,055,351 21.359 10.74 10.74 10.76 10.69 10.86 3,170,530 10.741 0.23%
2018-02-13 0 21.30 21.30 21.35 21.00 21.55 1,117,309 23,843,071 21.340 10.71 10.71 10.74 10.56 10.84 2,221,772 10.732 2.65%
2018-02-12 0 20.75 20.75 20.80 20.75 21.05 1,153,000 24,103,200 20.905 10.43 10.43 10.46 10.43 10.59 2,292,744 10.513 0.48%
2018-02-09 0 20.65 20.65 20.70 20.55 21.00 2,971,596 61,531,787 20.707 10.38 10.38 10.41 10.33 10.56 5,909,026 10.413 -3.95%
2018-02-08 0 21.50 21.50 21.55 21.50 22.00 1,626,000 35,135,175 21.608 10.81 10.81 10.84 10.81 11.06 3,233,305 10.867 -1.38%
2018-02-07 0 21.80 21.70 21.80 21.60 22.30 1,692,272 37,123,475 21.937 10.96 10.91 10.96 10.86 11.21 3,365,087 11.032 1.16%
2018-02-06 0 21.55 21.55 21.60 21.55 22.30 2,282,634 49,517,959 21.693 10.84 10.84 10.86 10.84 11.21 4,539,024 10.909 -4.01%
2018-02-05 0 22.45 22.45 22.50 22.25 22.60 862,926 19,367,546 22.444 11.29 11.29 11.32 11.19 11.37 1,715,931 11.287 -1.32%
2018-02-02 0 22.75 22.70 22.75 22.60 22.85 1,337,135 30,393,568 22.730 11.44 11.42 11.44 11.37 11.49 2,658,896 11.431 -0.44%
2018-02-01 0 22.85 22.80 22.85 22.75 23.10 1,014,929 23,270,565 22.928 11.49 11.47 11.49 11.44 11.62 2,018,189 11.530 -0.22%
2018-01-31 0 22.90 22.85 22.90 22.60 22.95 1,382,164 31,494,051 22.786 11.52 11.49 11.52 11.37 11.54 2,748,437 11.459 0.22%
2018-01-30 0 22.85 22.85 22.90 22.80 23.50 1,998,709 46,122,942 23.076 11.49 11.49 11.52 11.47 11.82 3,974,438 11.605 -2.77%
2018-01-29 0 23.50 23.45 23.50 23.40 23.80 1,184,808 27,932,585 23.576 11.82 11.79 11.82 11.77 11.97 2,355,994 11.856 -0.42%
2018-01-26 0 23.60 23.55 23.60 23.35 23.75 2,184,836 51,380,248 23.517 11.87 11.84 11.87 11.74 11.94 4,344,552 11.826 0.21%
2018-01-25 0 23.55 23.45 23.55 23.35 23.70 1,261,296 29,669,356 23.523 11.84 11.79 11.84 11.74 11.92 2,508,090 11.829 -0.63%
2018-01-24 0 23.70 23.65 23.70 23.30 23.75 1,380,012 32,502,095 23.552 11.92 11.89 11.92 11.72 11.94 2,744,157 11.844 0.00%
2018-01-23 0 23.70 23.70 23.75 23.65 23.95 2,014,784 47,803,065 23.726 11.92 11.92 11.94 11.89 12.04 4,006,403 11.932 0.64%
2018-01-22 0 23.55 23.50 23.55 23.20 23.65 1,605,673 37,712,764 23.487 11.84 11.82 11.84 11.67 11.89 3,192,885 11.812 0.86%
2018-01-19 0 23.35 23.35 23.40 23.20 23.45 1,153,855 26,941,070 23.349 11.74 11.74 11.77 11.67 11.79 2,294,444 11.742 -0.43%
2018-01-18 0 23.45 23.40 23.45 23.25 23.50 1,456,547 34,028,565 23.362 11.79 11.77 11.79 11.69 11.82 2,896,348 11.749 0.86%
2018-01-17 0 23.25 23.20 23.25 22.85 23.25 1,004,000 23,177,246 23.085 11.69 11.67 11.69 11.49 11.69 1,996,457 11.609 1.09%
2018-01-16 0 23.00 22.95 23.00 22.75 23.05 1,034,000 23,722,625 22.943 11.57 11.54 11.57 11.44 11.59 2,056,112 11.538 1.55%
2018-01-15 0 22.65 22.65 22.70 22.60 23.30 825,418 18,915,439 22.916 11.39 11.39 11.42 11.37 11.72 1,641,346 11.524 -1.95%
2018-01-12 0 23.10 23.10 23.15 22.90 23.15 1,013,000 23,357,349 23.058 11.62 11.62 11.64 11.52 11.64 2,014,353 11.595 0.87%
2018-01-11 0 22.90 22.80 22.90 22.70 23.05 865,245 19,772,817 22.852 11.52 11.47 11.52 11.42 11.59 1,720,542 11.492 0.22%
2018-01-10 0 22.85 22.80 22.85 22.80 23.35 1,105,194 25,407,022 22.989 11.49 11.47 11.49 11.47 11.74 2,197,681 11.561 -1.93%
2018-01-09 0 23.30 23.30 23.35 23.20 23.70 1,243,344 29,014,842 23.336 11.72 11.72 11.74 11.67 11.92 2,472,393 11.736 -1.06%
2018-01-08 0 23.55 23.50 23.55 22.70 23.65 2,537,500 59,476,075 23.439 11.84 11.82 11.84 11.42 11.89 5,045,825 11.787 3.52%
2018-01-05 0 22.75 22.70 22.75 22.60 22.85 1,262,263 28,693,956 22.732 11.44 11.42 11.44 11.37 11.49 2,510,013 11.432 0.66%
2018-01-04 0 22.60 22.60 22.65 22.40 22.75 1,124,286 25,444,964 22.632 11.37 11.37 11.39 11.26 11.44 2,235,646 11.381 0.22%
2018-01-03 0 22.55 22.55 22.60 22.55 22.85 733,829 16,625,108 22.655 11.34 11.34 11.37 11.34 11.49 1,459,221 11.393 -0.22%
2018-01-02 0 22.60 22.60 22.65 22.40 22.75 963,092 21,794,231 22.629 11.37 11.37 11.39 11.26 11.44 1,915,111 11.380 0.89%
2017-12-29 0 22.40 22.40 22.45 22.25 22.50 584,000 13,071,462 22.383 11.26 11.26 11.29 11.19 11.32 1,161,286 11.256 0.67%
2017-12-28 0 22.25 22.20 22.25 21.95 22.25 466,900 10,350,155 22.168 11.19 11.16 11.19 11.04 11.19 928,432 11.148 1.60%
2017-12-27 0 21.90 21.90 21.95 21.85 22.10 537,270 11,806,019 21.974 11.01 11.01 11.04 10.99 11.11 1,068,363 11.051 0.46%
2017-12-22 0 21.80 21.70 21.80 21.70 21.95 1,249,897 27,226,990 21.783 10.96 10.91 10.96 10.91 11.04 2,485,423 10.955 0.00%
2017-12-21 0 21.80 21.80 21.85 21.75 21.95 1,378,642 30,099,987 21.833 10.96 10.96 10.99 10.94 11.04 2,741,433 10.980 0.23%
2017-12-20 0 21.75 21.75 21.80 21.75 22.00 904,897 19,754,394 21.831 10.94 10.94 10.96 10.94 11.06 1,799,390 10.978 -0.91%
2017-12-19 0 21.95 21.90 21.95 21.85 22.10 699,953 15,361,671 21.947 11.04 11.01 11.04 10.99 11.11 1,391,858 11.037 0.46%
2017-12-18 0 21.85 21.85 21.90 21.80 22.05 523,730 11,479,771 21.919 10.99 10.99 11.01 10.96 11.09 1,041,438 11.023 -0.23%
2017-12-15 0 21.90 21.90 21.95 21.90 22.35 1,911,407 42,028,197 21.988 11.01 11.01 11.04 11.01 11.24 3,800,838 11.058 -2.88%
2017-12-14 0 22.55 22.45 22.55 22.20 22.55 659,356 14,773,903 22.407 11.34 11.29 11.34 11.16 11.34 1,311,131 11.268 0.45%
2017-12-13 0 22.45 22.40 22.45 22.15 22.45 758,760 16,962,004 22.355 11.29 11.26 11.29 11.14 11.29 1,508,796 11.242 2.05%
2017-12-12 0 22.00 22.00 22.05 22.00 22.50 510,690 11,292,270 22.112 11.06 11.06 11.09 11.06 11.32 1,015,508 11.120 -2.44%
2017-12-11 0 22.55 22.55 22.60 21.60 22.65 1,557,518 34,785,724 22.334 11.34 11.34 11.37 10.86 11.39 3,097,129 11.232 4.16%
2017-12-08 0 21.65 21.65 21.70 21.50 21.80 732,763 15,861,145 21.646 10.89 10.89 10.91 10.81 10.96 1,457,101 10.885 0.70%
2017-12-07 0 21.50 21.50 21.65 21.50 21.80 1,240,110 26,878,150 21.674 10.81 10.81 10.89 10.81 10.96 2,465,962 10.900 -1.15%
2017-12-06 0 21.75 21.75 21.85 21.70 22.20 858,544 18,806,760 21.905 10.94 10.94 10.99 10.91 11.16 1,707,217 11.016 -0.23%
2017-12-05 0 21.80 21.80 21.85 21.75 22.05 1,373,175 30,042,716 21.878 10.96 10.96 10.99 10.94 11.09 2,730,562 11.002 -0.68%
2017-12-04 0 21.95 21.95 22.05 21.95 22.20 517,779 11,420,913 22.058 11.04 11.04 11.09 11.04 11.16 1,029,605 11.093 -0.23%
2017-12-01 0 22.00 22.00 22.05 22.00 22.35 925,757 20,455,000 22.095 11.06 11.06 11.09 11.06 11.24 1,840,870 11.112 -0.23%
2017-11-30 0 22.05 22.05 22.15 22.05 22.60 2,233,504 49,451,687 22.141 11.09 11.09 11.14 11.09 11.37 4,441,329 11.134 -1.12%
2017-11-29 0 22.30 22.30 22.35 22.20 22.55 1,025,192 22,892,466 22.330 11.21 11.21 11.24 11.16 11.34 2,038,597 11.230 0.45%
2017-11-28 0 22.20 22.15 22.20 22.05 22.30 1,139,883 25,271,217 22.170 11.16 11.14 11.16 11.09 11.21 2,266,660 11.149 0.00%
2017-11-27 0 22.20 22.20 22.30 22.15 22.65 713,093 15,936,933 22.349 11.16 11.16 11.21 11.14 11.39 1,417,987 11.239 -1.99%
2017-11-24 0 22.65 22.65 22.70 22.45 22.70 356,505 8,063,653 22.619 11.39 11.39 11.42 11.29 11.42 708,911 11.375 0.89%
2017-11-23 0 22.45 22.45 22.50 22.45 23.15 970,330 22,176,819 22.855 11.29 11.29 11.32 11.29 11.64 1,929,504 11.494 -1.75%
2017-11-22 0 22.85 22.85 22.90 22.50 23.05 1,278,562 29,258,978 22.884 11.49 11.49 11.52 11.32 11.59 2,542,424 11.508 2.01%
2017-11-21 0 22.40 22.35 22.40 22.20 22.50 996,645 22,300,466 22.376 11.26 11.24 11.26 11.16 11.32 1,981,831 11.252 1.13%
2017-11-20 0 22.15 22.15 22.20 22.05 22.60 873,015 19,468,597 22.300 11.14 11.14 11.16 11.09 11.37 1,735,993 11.215 -1.12%
2017-11-17 0 22.40 22.40 22.45 22.40 22.75 840,041 18,928,693 22.533 11.26 11.26 11.29 11.26 11.44 1,670,424 11.332 -0.67%
2017-11-16 0 22.55 22.55 22.60 22.55 22.90 1,553,000 35,151,812 22.635 11.34 11.34 11.37 11.34 11.52 3,088,145 11.383 -1.10%
2017-11-15 0 22.80 22.75 22.80 22.65 23.10 1,030,041 23,526,065 22.840 11.47 11.44 11.47 11.39 11.62 2,048,239 11.486 -1.30%
2017-11-14 0 23.10 23.10 23.15 23.10 23.30 695,838 16,125,818 23.175 11.62 11.62 11.64 11.62 11.72 1,383,676 11.654 0.00%
2017-11-13 0 23.10 23.10 23.20 23.05 23.30 866,024 20,047,440 23.149 11.62 11.62 11.67 11.59 11.72 1,722,091 11.641 -0.22%
2017-11-10 0 23.15 23.15 23.25 23.10 23.45 739,997 17,174,378 23.209 11.64 11.64 11.69 11.62 11.79 1,471,486 11.671 -0.64%
2017-11-09 0 23.30 23.30 23.35 23.20 23.50 1,024,205 23,904,021 23.339 11.72 11.72 11.74 11.67 11.82 2,036,634 11.737 0.65%
2017-11-08 0 23.15 23.15 23.20 23.15 23.70 1,362,180 31,746,824 23.306 11.64 11.64 11.67 11.64 11.92 2,708,698 11.720 -1.91%
2017-11-07 0 23.60 23.50 23.60 23.35 23.65 422,180 9,947,472 23.562 11.87 11.82 11.87 11.74 11.89 839,506 11.849 0.64%
2017-11-06 0 23.45 23.40 23.45 23.25 23.70 700,143 16,359,983 23.367 11.79 11.77 11.79 11.69 11.92 1,392,236 11.751 -0.64%
2017-11-03 0 23.60 23.55 23.60 23.35 24.00 1,621,093 38,227,776 23.581 11.87 11.84 11.87 11.74 12.07 3,223,548 11.859 -1.05%
2017-11-02 0 23.85 23.80 23.85 23.55 24.20 1,878,708 44,718,171 23.803 11.99 11.97 11.99 11.84 12.17 3,735,816 11.970 -0.83%
2017-11-01 0 24.05 24.05 24.10 23.90 24.30 1,070,488 25,777,706 24.080 12.09 12.09 12.12 12.02 12.22 2,128,668 12.110 0.42%
2017-10-31 0 23.95 23.95 24.05 23.90 24.45 1,918,845 46,234,303 24.095 12.04 12.04 12.09 12.02 12.30 3,815,628 12.117 -0.83%
2017-10-30 0 24.15 24.10 24.20 23.90 24.60 1,398,758 33,798,509 24.163 12.14 12.12 12.17 12.02 12.37 2,781,434 12.151 -1.83%
2017-10-27 0 24.60 24.55 24.60 24.30 24.65 1,497,389 36,569,054 24.422 12.37 12.35 12.37 12.22 12.40 2,977,562 12.282 2.29%
2017-10-26 0 24.05 24.05 24.15 23.95 24.30 2,166,000 52,241,525 24.119 12.09 12.09 12.14 12.04 12.22 4,307,097 12.129 -1.43%
2017-10-25 0 24.40 24.35 24.40 24.30 24.65 1,598,500 38,964,595 24.376 12.27 12.25 12.27 12.22 12.40 3,178,621 12.258 0.21%
2017-10-24 0 24.35 24.35 24.40 24.05 24.70 1,279,000 31,150,950 24.356 12.25 12.25 12.27 12.09 12.42 2,543,295 12.248 -1.22%
2017-10-23 0 24.65 24.65 24.70 24.55 24.80 935,190 23,088,973 24.689 12.40 12.40 12.42 12.35 12.47 1,859,628 12.416 -0.20%
2017-10-20 0 24.70 24.70 24.75 24.40 24.80 1,599,271 39,426,830 24.653 12.42 12.42 12.45 12.27 12.47 3,180,155 12.398 1.23%
2017-10-19 0 24.40 24.40 24.50 24.40 25.25 848,125 20,934,112 24.683 12.27 12.27 12.32 12.27 12.70 1,686,499 12.413 -3.17%
2017-10-18 0 25.20 25.10 25.20 24.95 25.25 1,166,500 29,272,225 25.094 12.67 12.62 12.67 12.55 12.70 2,319,588 12.620 0.00%
2017-10-17 0 25.20 25.15 25.20 25.10 25.80 1,003,940 25,391,201 25.292 12.67 12.65 12.67 12.62 12.97 1,996,337 12.719 -0.79%
2017-10-16 0 25.40 25.30 25.40 25.05 25.40 961,254 24,311,850 25.292 12.77 12.72 12.77 12.60 12.77 1,911,456 12.719 0.99%
2017-10-13 0 25.15 25.05 25.15 24.95 25.20 1,285,037 32,199,957 25.058 12.65 12.60 12.65 12.55 12.67 2,555,299 12.601 -0.20%
2017-10-12 0 25.20 25.05 25.20 24.90 25.50 3,456,778 87,196,852 25.225 12.67 12.60 12.67 12.52 12.82 6,873,812 12.685 -0.79%
2017-10-11 0 25.40 25.40 25.45 24.90 25.40 4,288,214 108,280,709 25.251 12.77 12.77 12.80 12.52 12.77 8,527,125 12.698 1.60%
2017-10-10 0 25.00 24.90 25.00 24.60 25.00 1,980,718 49,261,712 24.871 12.57 12.52 12.57 12.37 12.57 3,938,663 12.507 2.04%
2017-10-09 0 24.50 24.50 24.55 24.35 25.10 1,758,154 43,106,649 24.518 12.32 12.32 12.35 12.25 12.62 3,496,094 12.330 -2.39%
2017-10-06 0 25.10 25.10 25.15 23.75 25.15 5,038,773 123,847,300 24.579 12.62 12.62 12.65 11.94 12.65 10,019,613 12.360 5.02%
2017-10-04 0 23.90 23.80 23.90 23.65 23.95 1,243,526 29,463,297 23.693 12.02 11.97 12.02 11.89 12.04 2,472,755 11.915 1.70%
2017-10-03 0 23.50 23.50 23.55 23.30 23.70 650,939 15,277,050 23.469 11.82 11.82 11.84 11.72 11.92 1,294,394 11.802 -0.63%
2017-09-29 0 23.65 23.60 23.65 23.05 23.65 1,846,000 43,164,055 23.382 11.89 11.87 11.89 11.59 11.89 3,670,776 11.759 3.05%
2017-09-28 0 22.95 22.90 22.95 22.75 23.35 1,607,024 37,084,788 23.077 11.54 11.52 11.54 11.44 11.74 3,195,571 11.605 -1.92%
2017-09-27 0 23.40 23.35 23.40 23.05 23.40 1,300,823 30,313,090 23.303 11.77 11.74 11.77 11.59 11.77 2,586,690 11.719 0.86%
2017-09-26 0 23.20 23.20 23.25 22.90 23.45 1,401,539 32,542,674 23.219 11.67 11.67 11.69 11.52 11.79 2,786,964 11.677 1.09%
2017-09-25 0 22.95 22.90 22.95 22.80 24.05 1,327,100 30,645,895 23.092 11.54 11.52 11.54 11.47 12.09 2,638,942 11.613 -4.18%
2017-09-22 0 23.95 23.85 23.95 23.55 24.00 1,901,056 45,278,708 23.818 12.04 11.99 12.04 11.84 12.07 3,780,255 11.978 0.84%
2017-09-21 0 23.75 23.70 23.75 23.65 24.30 867,000 20,677,925 23.850 11.94 11.92 11.94 11.89 12.22 1,724,032 11.994 -1.04%
2017-09-20 0 24.00 23.95 24.00 23.75 24.50 2,485,785 59,914,557 24.103 12.07 12.04 12.07 11.94 12.32 4,942,990 12.121 0.63%
2017-09-19 0 23.85 23.80 23.85 23.65 24.20 1,575,515 37,680,560 23.916 11.99 11.97 11.99 11.89 12.17 3,132,916 12.027 -0.42%
2017-09-18 0 23.95 23.90 23.95 23.65 24.50 1,967,210 47,281,606 24.035 12.04 12.02 12.04 11.89 12.32 3,911,802 12.087 1.27%
2017-09-15 0 23.65 23.65 23.70 23.30 23.80 1,765,252 41,686,175 23.615 11.89 11.89 11.92 11.72 11.97 3,510,208 11.876 0.04%
2017-09-14 0 24.10 24.10 24.15 24.00 24.30 1,106,039 26,700,457 24.141 11.89 11.89 11.91 11.84 11.99 2,242,158 11.908 -0.21%
2017-09-13 0 24.15 24.10 24.15 24.00 24.20 715,277 17,248,490 24.114 11.91 11.89 11.91 11.84 11.94 1,450,007 11.895 -0.62%
2017-09-12 0 24.30 24.20 24.30 23.95 24.30 1,120,795 27,091,634 24.172 11.99 11.94 11.99 11.81 11.99 2,272,071 11.924 0.41%
2017-09-11 0 24.20 24.10 24.20 24.00 24.30 1,279,000 30,909,525 24.167 11.94 11.89 11.94 11.84 11.99 2,592,784 11.921 0.83%
2017-09-08 0 24.00 23.95 24.00 23.80 24.30 1,885,178 45,251,160 24.004 11.84 11.81 11.84 11.74 11.99 3,821,625 11.841 0.00%
2017-09-07 0 24.00 23.95 24.00 23.65 24.00 2,065,000 49,417,933 23.931 11.84 11.81 11.84 11.67 11.84 4,186,160 11.805 1.69%
2017-09-06 0 23.60 23.55 23.60 23.35 23.80 1,399,587 32,920,451 23.522 11.64 11.62 11.64 11.52 11.74 2,837,237 11.603 0.43%
2017-09-05 0 23.50 23.45 23.50 23.45 23.90 1,368,124 32,330,282 23.631 11.59 11.57 11.59 11.57 11.79 2,773,455 11.657 0.21%
2017-09-04 0 23.45 23.40 23.45 23.35 23.70 1,382,330 32,600,631 23.584 11.57 11.54 11.57 11.52 11.69 2,802,254 11.634 -1.26%
2017-09-01 0 23.75 23.75 23.80 23.60 24.20 2,271,818 54,316,481 23.909 11.72 11.72 11.74 11.64 11.94 4,605,420 11.794 -0.21%
2017-08-31 0 23.80 23.75 23.80 23.30 23.90 3,293,258 77,876,318 23.647 11.74 11.72 11.74 11.49 11.79 6,676,079 11.665 2.81%
2017-08-30 0 23.15 23.15 23.20 22.50 23.45 4,726,343 108,466,998 22.949 11.42 11.42 11.44 11.10 11.57 9,581,224 11.321 4.75%
2017-08-29 0 22.10 22.10 22.15 21.90 22.25 735,000 16,249,775 22.109 10.90 10.90 10.93 10.80 10.98 1,489,989 10.906 -0.45%
2017-08-28 0 22.20 22.10 22.20 22.00 22.40 1,161,981 25,846,276 22.243 10.95 10.90 10.95 10.85 11.05 2,355,563 10.972 0.45%
2017-08-25 0 22.10 22.05 22.10 21.75 22.20 1,213,000 26,724,050 22.031 10.90 10.88 10.90 10.73 10.95 2,458,989 10.868 1.14%
2017-08-24 0 21.85 21.80 21.85 21.75 22.10 1,890,047 41,320,003 21.862 10.78 10.75 10.78 10.73 10.90 3,831,496 10.784 0.69%
2017-08-22 0 21.70 21.65 21.70 21.60 21.90 1,110,000 24,179,750 21.784 10.70 10.68 10.70 10.66 10.80 2,250,188 10.746 0.46%
2017-08-21 0 21.60 21.60 21.65 21.60 21.75 498,000 10,777,325 21.641 10.66 10.66 10.68 10.66 10.73 1,009,544 10.675 0.23%
2017-08-18 0 21.55 21.55 21.65 21.50 21.75 776,835 16,783,569 21.605 10.63 10.63 10.68 10.61 10.73 1,574,797 10.658 -0.92%
2017-08-17 0 21.75 21.70 21.75 21.60 21.85 1,148,000 24,965,202 21.747 10.73 10.70 10.73 10.66 10.78 2,327,221 10.727 -0.46%
2017-08-16 0 21.85 21.80 21.85 21.65 21.85 678,418 14,764,404 21.763 10.78 10.75 10.78 10.68 10.78 1,375,286 10.736 0.69%
2017-08-15 0 21.70 21.70 21.75 21.60 21.85 1,358,043 29,516,287 21.734 10.70 10.70 10.73 10.66 10.78 2,753,019 10.721 0.23%
2017-08-14 0 21.65 21.65 21.70 21.55 21.75 672,662 14,569,376 21.659 10.68 10.68 10.70 10.63 10.73 1,363,618 10.684 0.93%
2017-08-11 0 21.45 21.45 21.50 21.40 22.00 2,522,961 54,422,712 21.571 10.58 10.58 10.61 10.56 10.85 5,114,536 10.641 -3.38%
2017-08-10 0 22.20 22.20 22.25 22.05 22.50 1,253,480 27,879,653 22.242 10.95 10.95 10.98 10.88 11.10 2,541,050 10.972 -1.77%
2017-08-09 0 22.60 22.50 22.60 22.40 22.60 677,860 15,274,991 22.534 11.15 11.10 11.15 11.05 11.15 1,374,155 11.116 0.44%
2017-08-08 0 22.50 22.50 22.55 22.50 22.70 535,766 12,077,381 22.542 11.10 11.10 11.12 11.10 11.20 1,086,103 11.120 -0.44%
2017-08-07 0 22.60 22.55 22.60 22.40 22.65 445,602 10,044,174 22.541 11.15 11.12 11.15 11.05 11.17 903,323 11.119 0.22%
2017-08-04 0 22.55 22.55 22.60 22.50 22.60 366,521 8,273,054 22.572 11.12 11.12 11.15 11.10 11.15 743,010 11.135 0.45%
2017-08-03 0 22.45 22.45 22.50 22.40 22.65 844,715 19,022,754 22.520 11.07 11.07 11.10 11.05 11.17 1,712,403 11.109 0.00%
2017-08-02 0 22.45 22.45 22.50 22.45 22.70 1,152,297 25,984,322 22.550 11.07 11.07 11.10 11.07 11.20 2,335,932 11.124 0.22%
2017-08-01 0 22.40 22.40 22.50 22.40 22.65 1,281,000 28,811,625 22.492 11.05 11.05 11.10 11.05 11.17 2,596,838 11.095 -0.88%
2017-07-31 0 22.60 22.50 22.60 22.35 22.60 1,883,458 42,456,148 22.542 11.15 11.10 11.15 11.03 11.15 3,818,138 11.120 0.89%
2017-07-28 0 22.40 22.40 22.45 22.40 22.55 574,799 12,900,537 22.444 11.05 11.05 11.07 11.05 11.12 1,165,230 11.071 -1.10%
2017-07-27 0 22.65 22.60 22.65 22.35 22.70 1,597,269 35,935,211 22.498 11.17 11.15 11.17 11.03 11.20 3,237,977 11.098 1.57%
2017-07-26 0 22.30 22.30 22.35 22.30 22.65 1,843,625 41,332,012 22.419 11.00 11.00 11.03 11.00 11.17 3,737,389 11.059 -1.11%
2017-07-25 0 22.55 22.55 22.60 22.50 22.75 1,862,000 42,061,750 22.590 11.12 11.12 11.15 11.10 11.22 3,774,639 11.143 -0.88%
2017-07-24 0 22.75 22.75 22.85 22.70 22.90 904,200 20,619,665 22.804 11.22 11.22 11.27 11.20 11.30 1,832,991 11.249 -0.66%
2017-07-21 0 22.90 22.90 23.00 22.90 23.10 475,242 10,919,325 22.976 11.30 11.30 11.35 11.30 11.40 963,409 11.334 -0.87%
2017-07-20 0 23.10 23.10 23.20 22.80 23.25 1,939,000 44,723,650 23.065 11.40 11.40 11.44 11.25 11.47 3,930,733 11.378 1.09%
2017-07-19 0 22.85 22.85 22.90 22.50 23.00 1,268,409 28,916,419 22.797 11.27 11.27 11.30 11.10 11.35 2,571,314 11.246 0.88%
2017-07-18 0 22.65 22.60 22.65 22.45 23.00 2,599,886 58,859,419 22.639 11.17 11.15 11.17 11.07 11.35 5,270,478 11.168 -1.09%
2017-07-17 0 22.90 22.90 22.95 22.80 23.65 2,695,644 62,502,072 23.186 11.30 11.30 11.32 11.25 11.67 5,464,599 11.438 -1.72%
2017-07-14 0 23.30 23.30 23.35 23.30 24.00 1,687,854 39,591,119 23.456 11.49 11.49 11.52 11.49 11.84 3,421,611 11.571 -1.48%
2017-07-13 0 23.65 23.65 23.70 23.30 23.95 1,786,571 42,296,869 23.675 11.67 11.67 11.69 11.49 11.81 3,621,730 11.679 1.72%
2017-07-12 0 23.25 23.25 23.35 23.15 23.55 871,813 20,323,702 23.312 11.47 11.47 11.52 11.42 11.62 1,767,336 11.500 0.00%
2017-07-11 0 23.25 23.25 23.35 22.90 23.45 1,248,202 29,061,991 23.283 11.47 11.47 11.52 11.30 11.57 2,530,350 11.485 1.53%
2017-07-10 0 22.90 22.90 23.00 22.80 23.20 894,096 20,546,784 22.981 11.30 11.30 11.35 11.25 11.44 1,812,508 11.336 0.66%
2017-07-07 0 22.75 22.75 22.85 22.70 23.00 743,000 16,938,325 22.797 11.22 11.22 11.27 11.20 11.35 1,506,207 11.246 -1.73%
2017-07-06 0 23.15 23.10 23.15 22.80 23.15 591,237 13,613,926 23.026 11.42 11.40 11.42 11.25 11.42 1,198,553 11.359 0.87%
2017-07-05 0 22.95 22.80 22.95 22.45 23.00 1,264,432 28,705,694 22.702 11.32 11.25 11.32 11.07 11.35 2,563,251 11.199 0.44%
2017-07-04 0 22.85 22.85 22.90 22.50 23.25 457,002 10,434,762 22.833 11.27 11.27 11.30 11.10 11.47 926,433 11.263 -1.93%
2017-07-03 0 23.30 23.10 23.30 22.95 23.30 426,012 9,881,530 23.195 11.49 11.40 11.49 11.32 11.49 863,610 11.442 0.87%
2017-06-30 0 23.10 22.95 23.10 22.65 23.10 672,150 15,376,407 22.876 11.40 11.32 11.40 11.17 11.40 1,362,580 11.285 0.87%
2017-06-29 0 22.90 22.80 22.90 22.80 23.20 695,000 15,956,825 22.959 11.30 11.25 11.30 11.25 11.44 1,408,901 11.326 -0.43%
2017-06-28 0 23.00 23.00 23.05 22.95 23.30 986,892 22,764,721 23.067 11.35 11.35 11.37 11.32 11.49 2,000,623 11.379 -0.22%
2017-06-27 0 23.05 23.00 23.05 22.75 23.05 740,000 16,994,825 22.966 11.37 11.35 11.37 11.22 11.37 1,500,125 11.329 0.44%
2017-06-26 0 22.95 22.85 22.95 22.70 23.00 433,500 9,904,960 22.849 11.32 11.27 11.32 11.20 11.35 878,789 11.271 0.22%
2017-06-23 0 22.90 22.85 22.95 22.80 23.10 725,806 16,650,111 22.940 11.30 11.27 11.32 11.25 11.40 1,471,351 11.316 -0.87%
2017-06-22 0 23.10 22.95 23.10 22.65 23.35 1,305,822 30,149,968 23.089 11.40 11.32 11.40 11.17 11.52 2,647,157 11.390 1.54%
2017-06-21 0 22.75 22.55 22.75 22.40 22.80 931,262 21,020,633 22.572 11.22 11.12 11.22 11.05 11.25 1,887,851 11.135 0.00%
2017-06-20 0 22.75 22.70 22.75 22.50 22.95 1,105,026 25,080,881 22.697 11.22 11.20 11.22 11.10 11.32 2,240,104 11.196 -0.87%
2017-06-19 0 22.95 22.90 22.95 22.20 22.95 436,706 9,909,085 22.691 11.32 11.30 11.32 10.95 11.32 885,289 11.193 0.66%
2017-06-16 0 22.80 22.80 22.90 22.75 23.00 784,630 17,926,124 22.847 11.25 11.25 11.30 11.22 11.35 1,590,599 11.270 0.66%
2017-06-15 0 22.65 22.60 22.65 22.55 23.35 2,170,783 49,699,448 22.895 11.17 11.15 11.17 11.12 11.52 4,400,603 11.294 -3.82%
2017-06-14 0 23.55 23.50 23.60 23.35 23.90 1,006,705 23,727,276 23.569 11.62 11.59 11.64 11.52 11.79 2,040,788 11.627 -1.26%
2017-06-13 0 23.85 23.80 23.85 23.70 24.10 500,966 11,915,804 23.786 11.77 11.74 11.77 11.69 11.89 1,015,556 11.733 0.42%
2017-06-12 0 23.75 23.75 23.80 23.60 24.05 865,000 20,558,200 23.767 11.72 11.72 11.74 11.64 11.86 1,753,525 11.724 -1.25%
2017-06-09 0 24.05 23.95 24.05 23.85 24.55 897,025 21,588,370 24.067 11.86 11.81 11.86 11.77 12.11 1,818,445 11.872 -1.84%
2017-06-08 0 24.50 24.45 24.50 24.10 24.50 817,000 19,953,653 24.423 12.09 12.06 12.09 11.89 12.09 1,656,219 12.048 0.20%
2017-06-07 0 24.45 24.40 24.45 24.15 24.50 769,000 18,761,750 24.398 12.06 12.04 12.06 11.91 12.09 1,558,914 12.035 0.00%
2017-06-06 0 24.45 24.40 24.45 24.20 24.50 1,341,500 32,766,025 24.425 12.06 12.04 12.06 11.94 12.09 2,719,483 12.049 0.62%
2017-06-05 0 24.30 24.25 24.30 24.20 24.45 535,120 12,992,091 24.279 11.99 11.96 11.99 11.94 12.06 1,084,793 11.977 0.00%
2017-06-02 0 24.30 24.20 24.35 24.05 24.45 545,865 13,246,328 24.267 11.99 11.94 12.01 11.86 12.06 1,106,575 11.971 0.00%
2017-06-01 0 24.30 24.25 24.30 24.05 24.60 592,200 14,393,488 24.305 11.99 11.96 11.99 11.86 12.13 1,200,505 11.990 -0.21%
2017-05-31 0 24.35 24.35 24.40 24.15 24.45 1,443,717 35,097,043 24.310 12.01 12.01 12.04 11.91 12.06 2,926,697 11.992 -0.20%
2017-05-29 0 24.40 24.25 24.40 24.10 24.40 435,288 10,576,204 24.297 12.04 11.96 12.04 11.89 12.04 882,414 11.986 0.41%
2017-05-26 0 24.30 24.20 24.30 24.15 24.35 897,509 21,754,623 24.239 11.99 11.94 11.99 11.91 12.01 1,819,427 11.957 0.83%
2017-05-25 0 24.10 24.05 24.10 23.80 24.10 729,636 17,529,108 24.024 11.89 11.86 11.89 11.74 11.89 1,479,115 11.851 1.09%
2017-05-24 0 24.30 24.20 24.30 23.95 24.30 1,033,000 25,006,450 24.208 11.76 11.71 11.76 11.59 11.76 2,134,500 11.715 0.83%
2017-05-23 0 24.10 24.10 24.20 24.05 24.40 891,928 21,589,457 24.205 11.66 11.66 11.71 11.64 11.81 1,843,001 11.714 -0.82%
2017-05-22 0 24.30 24.25 24.30 23.95 24.40 1,023,000 24,845,400 24.287 11.76 11.74 11.76 11.59 11.81 2,113,836 11.754 0.83%
2017-05-19 0 24.10 24.05 24.10 23.95 24.25 1,427,122 34,426,089 24.123 11.66 11.64 11.66 11.59 11.74 2,948,878 11.674 0.63%
2017-05-18 0 23.95 23.90 23.95 23.65 24.15 1,164,624 27,773,539 23.848 11.59 11.57 11.59 11.45 11.69 2,406,476 11.541 0.00%
2017-05-17 0 23.95 23.90 23.95 23.40 24.10 1,025,590 24,546,833 23.934 11.59 11.57 11.59 11.32 11.66 2,119,188 11.583 -1.03%
2017-05-16 0 24.20 24.05 24.20 23.75 24.20 1,647,000 39,431,300 23.941 11.71 11.64 11.71 11.49 11.71 3,403,215 11.586 1.89%
2017-05-15 0 23.75 23.75 23.85 23.50 24.50 1,856,039 44,292,141 23.864 11.49 11.49 11.54 11.37 11.86 3,835,154 11.549 -2.86%
2017-05-12 0 24.45 24.45 24.50 24.30 24.60 1,360,660 33,245,352 24.433 11.83 11.83 11.86 11.76 11.91 2,811,547 11.825 0.20%
2017-05-11 0 24.40 24.30 24.40 24.10 24.40 1,563,260 37,985,349 24.299 11.81 11.76 11.81 11.66 11.81 3,230,182 11.760 0.62%
2017-05-10 0 24.25 24.10 24.25 23.65 24.40 1,032,000 24,948,205 24.175 11.74 11.66 11.74 11.45 11.81 2,132,433 11.699 0.00%
2017-05-09 0 24.25 24.15 24.25 23.65 24.25 1,679,100 40,299,625 24.001 11.74 11.69 11.74 11.45 11.74 3,469,543 11.615 2.11%
2017-05-08 0 23.75 23.55 23.75 23.30 23.80 754,002 17,801,946 23.610 11.49 11.40 11.49 11.28 11.52 1,558,003 11.426 0.85%
2017-05-05 0 23.55 23.50 23.55 23.40 24.10 1,281,125 30,200,306 23.573 11.40 11.37 11.40 11.32 11.66 2,647,203 11.408 -1.88%
2017-05-04 0 24.00 23.95 24.00 23.75 24.50 1,121,863 26,844,596 23.929 11.61 11.59 11.61 11.49 11.86 2,318,118 11.580 -1.64%
2017-05-02 0 24.40 24.30 24.40 24.15 24.70 1,565,558 38,217,535 24.411 11.81 11.76 11.81 11.69 11.95 3,234,930 11.814 -0.81%
2017-04-28 0 24.60 24.45 24.60 24.10 24.60 2,202,600 53,564,991 24.319 11.91 11.83 11.91 11.66 11.91 4,551,257 11.769 1.65%
2017-04-27 0 24.20 24.15 24.20 23.95 24.45 1,348,741 32,563,108 24.143 11.71 11.69 11.71 11.59 11.83 2,786,919 11.684 -0.82%
2017-04-26 0 24.40 24.35 24.40 24.25 24.65 1,424,000 34,675,425 24.351 11.81 11.78 11.81 11.74 11.93 2,942,427 11.785 -0.81%
2017-04-25 0 24.60 24.55 24.60 24.35 24.75 1,600,090 39,298,661 24.560 11.91 11.88 11.91 11.78 11.98 3,306,284 11.886 0.20%
2017-04-24 0 24.55 24.55 24.60 23.90 24.65 2,155,571 52,411,441 24.314 11.88 11.88 11.91 11.57 11.93 4,454,081 11.767 1.87%
2017-04-21 0 24.10 24.10 24.20 23.80 24.80 1,878,319 45,921,022 24.448 11.66 11.66 11.71 11.52 12.00 3,881,192 11.832 -0.82%
2017-04-20 0 24.30 24.25 24.30 23.85 24.30 1,314,350 31,662,365 24.090 11.76 11.74 11.76 11.54 11.76 2,715,856 11.658 1.67%
2017-04-19 0 23.90 23.85 23.90 23.55 23.90 2,432,000 57,729,269 23.737 11.57 11.54 11.57 11.40 11.57 5,025,269 11.488 1.27%
2017-04-18 0 23.60 23.55 23.60 23.35 23.85 1,444,640 34,153,094 23.641 11.42 11.40 11.42 11.30 11.54 2,985,076 11.441 -0.42%
2017-04-13 0 23.70 23.70 23.85 23.70 24.10 560,039 13,368,611 23.871 11.47 11.47 11.54 11.47 11.66 1,157,215 11.552 -2.07%
2017-04-12 0 24.20 24.00 24.20 23.50 24.20 2,640,229 63,125,959 23.909 11.71 11.61 11.71 11.37 11.71 5,455,535 11.571 1.68%
2017-04-11 0 23.80 23.75 23.80 23.65 23.90 2,473,342 58,899,263 23.814 11.52 11.49 11.52 11.45 11.57 5,110,695 11.525 -0.21%
2017-04-10 0 23.85 23.85 23.90 23.65 24.00 808,710 19,298,996 23.864 11.54 11.54 11.57 11.45 11.61 1,671,047 11.549 0.85%
2017-04-07 0 23.65 23.65 23.75 23.15 23.90 2,940,000 69,330,275 23.582 11.45 11.45 11.49 11.20 11.57 6,074,955 11.412 0.21%
2017-04-06 0 23.60 23.60 23.75 23.60 24.05 2,113,472 50,383,479 23.839 11.42 11.42 11.49 11.42 11.64 4,367,091 11.537 -1.87%
2017-04-05 0 24.05 24.00 24.05 23.50 24.05 3,239,975 77,393,865 23.887 11.64 11.61 11.64 11.37 11.64 6,694,797 11.560 2.12%
2017-04-03 0 23.55 23.50 23.55 22.90 23.60 1,670,450 39,038,747 23.370 11.40 11.37 11.40 11.08 11.42 3,451,670 11.310 3.06%
2017-03-31 0 22.85 22.80 22.85 22.40 22.90 3,821,545 87,222,680 22.824 11.06 11.03 11.06 10.84 11.08 7,896,502 11.046 2.01%
2017-03-30 0 22.40 22.40 22.45 22.10 22.60 1,250,114 27,965,979 22.371 10.84 10.84 10.86 10.70 10.94 2,583,125 10.826 1.13%
2017-03-29 0 22.15 22.10 22.15 22.05 22.40 861,982 19,094,954 22.152 10.72 10.70 10.72 10.67 10.84 1,781,123 10.721 -0.23%
2017-03-28 0 22.20 22.20 22.25 22.15 22.50 1,211,760 26,983,663 22.268 10.74 10.74 10.77 10.72 10.89 2,503,873 10.777 -0.67%
2017-03-27 0 22.35 22.35 22.40 22.30 22.95 1,745,624 39,354,185 22.544 10.82 10.82 10.84 10.79 11.11 3,607,003 10.910 -3.46%
2017-03-24 0 23.15 23.10 23.20 22.95 23.25 954,926 22,095,952 23.139 11.20 11.18 11.23 11.11 11.25 1,973,174 11.198 0.22%
2017-03-23 0 23.10 23.05 23.10 22.95 23.30 954,551 22,023,465 23.072 11.18 11.16 11.18 11.11 11.28 1,972,400 11.166 -0.43%
2017-03-22 0 23.20 23.15 23.20 22.70 23.20 1,391,399 31,929,426 22.948 11.23 11.20 11.23 10.99 11.23 2,875,064 11.106 -0.22%
2017-03-21 0 23.25 23.15 23.25 23.05 23.30 751,550 17,420,147 23.179 11.25 11.20 11.25 11.16 11.28 1,552,936 11.218 0.22%
2017-03-20 0 23.20 23.15 23.20 22.85 23.40 962,226 22,280,602 23.155 11.23 11.20 11.23 11.06 11.32 1,988,258 11.206 -0.43%
2017-03-17 0 23.30 23.25 23.30 23.05 23.50 2,180,061 50,808,913 23.306 11.28 11.25 11.28 11.16 11.37 4,504,685 11.279 1.75%
2017-03-16 0 22.90 22.90 22.95 22.90 23.30 1,239,329 28,553,667 23.040 11.08 11.08 11.11 11.08 11.28 2,560,840 11.150 0.66%
2017-03-15 0 22.75 22.75 22.80 22.20 22.95 1,120,433 25,486,581 22.747 11.01 11.01 11.03 10.74 11.11 2,315,163 11.009 1.11%
2017-03-14 0 22.50 22.50 22.55 22.20 22.70 1,410,184 31,783,921 22.539 10.89 10.89 10.91 10.74 10.99 2,913,879 10.908 0.00%
2017-03-13 0 22.50 22.50 22.55 21.70 22.60 3,040,829 67,893,257 22.327 10.89 10.89 10.91 10.50 10.94 6,283,299 10.805 3.21%
2017-03-10 0 21.80 21.80 21.90 21.70 22.10 837,548 18,291,089 21.839 10.55 10.55 10.60 10.50 10.70 1,730,635 10.569 -0.46%
2017-03-09 0 21.90 21.90 22.05 21.60 22.15 4,262,000 93,547,975 21.949 10.60 10.60 10.67 10.45 10.72 8,806,619 10.622 -1.13%
2017-03-08 0 22.15 22.10 22.15 22.00 22.40 1,978,000 43,847,028 22.167 10.72 10.70 10.72 10.65 10.84 4,087,164 10.728 0.00%
2017-03-07 0 22.15 22.05 22.15 21.90 22.15 668,753 14,759,440 22.070 10.72 10.67 10.72 10.60 10.72 1,381,852 10.681 0.68%
2017-03-06 0 22.00 21.95 22.00 21.75 22.20 1,815,650 39,903,799 21.978 10.65 10.62 10.65 10.53 10.74 3,751,698 10.636 1.62%
2017-03-03 0 21.65 21.65 21.70 21.60 21.90 3,597,233 77,887,056 21.652 10.48 10.48 10.50 10.45 10.60 7,433,003 10.479 -0.92%
2017-03-02 0 21.85 21.80 21.85 21.75 22.20 1,015,168 22,218,762 21.887 10.57 10.55 10.57 10.53 10.74 2,097,653 10.592 0.23%
2017-03-01 0 21.80 21.80 21.85 21.50 21.90 825,468 17,966,953 21.766 10.55 10.55 10.57 10.41 10.60 1,705,674 10.534 0.69%
2017-02-28 0 21.65 21.65 21.70 21.55 21.90 1,048,436 22,744,078 21.693 10.48 10.48 10.50 10.43 10.60 2,166,395 10.499 0.00%
2017-02-27 0 21.65 21.65 21.70 21.65 22.25 2,202,104 48,301,205 21.934 10.48 10.48 10.50 10.48 10.77 4,550,232 10.615 -2.70%
2017-02-24 0 22.25 22.15 22.25 22.00 22.35 1,666,427 36,950,739 22.174 10.77 10.72 10.77 10.65 10.82 3,443,357 10.731 0.23%
2017-02-23 0 22.20 22.15 22.20 21.95 22.30 1,871,711 41,464,025 22.153 10.74 10.72 10.74 10.62 10.79 3,867,538 10.721 0.45%
2017-02-22 0 22.10 22.05 22.10 21.50 22.20 2,577,339 56,705,583 22.002 10.70 10.67 10.70 10.41 10.74 5,325,585 10.648 2.55%
2017-02-21 0 21.55 21.50 21.55 21.45 22.00 1,309,277 28,374,468 21.672 10.43 10.41 10.43 10.38 10.65 2,705,374 10.488 -1.82%
2017-02-20 0 21.95 21.95 22.00 21.80 22.10 487,000 10,715,563 22.003 10.62 10.62 10.65 10.55 10.70 1,006,294 10.649 0.23%
2017-02-17 0 21.90 21.90 21.95 21.85 22.50 1,249,641 27,552,416 22.048 10.60 10.60 10.62 10.57 10.89 2,582,147 10.670 -2.67%
2017-02-16 0 22.50 22.45 22.50 22.30 22.80 1,118,000 25,107,975 22.458 10.89 10.86 10.89 10.79 11.03 2,310,136 10.869 -1.10%
2017-02-15 0 22.75 22.70 22.75 21.90 22.75 6,851,487 152,336,182 22.234 11.01 10.99 11.01 10.60 11.01 14,157,305 10.760 3.64%
2017-02-14 0 21.95 21.90 21.95 21.70 22.20 836,036 18,301,757 21.891 10.62 10.60 10.62 10.50 10.74 1,727,511 10.594 -0.23%
2017-02-13 0 22.00 21.95 22.00 21.90 22.10 3,551,904 78,277,513 22.038 10.65 10.62 10.65 10.60 10.70 7,339,340 10.665 0.46%
2017-02-10 0 21.90 21.85 21.90 21.75 22.20 3,902,087 85,639,289 21.947 10.60 10.57 10.60 10.53 10.74 8,062,927 10.621 0.92%
2017-02-09 0 21.70 21.65 21.70 21.50 21.80 2,188,300 47,514,220 21.713 10.50 10.48 10.50 10.41 10.55 4,521,709 10.508 0.23%
2017-02-08 0 21.65 21.65 21.70 21.00 21.70 1,687,961 36,430,543 21.583 10.48 10.48 10.50 10.16 10.50 3,487,853 10.445 2.85%
2017-02-07 0 21.05 21.00 21.05 20.95 21.25 1,076,922 22,694,312 21.073 10.19 10.16 10.19 10.14 10.28 2,225,256 10.199 -0.94%
2017-02-06 0 21.25 21.20 21.25 20.95 21.30 998,200 21,111,911 21.150 10.28 10.26 10.28 10.14 10.31 2,062,592 10.236 0.95%
2017-02-03 0 21.05 20.90 21.05 20.70 21.05 1,350,784 28,268,257 20.927 10.19 10.11 10.19 10.02 10.19 2,791,140 10.128 1.69%
2017-02-02 0 20.70 20.70 20.80 20.65 21.00 1,170,645 24,311,050 20.767 10.02 10.02 10.07 9.994 10.16 2,418,917 10.050 -0.48%
2017-02-01 0 20.80 20.80 20.85 20.60 21.10 1,363,918 28,340,504 20.779 10.07 10.07 10.09 9.969 10.21 2,818,279 10.056 -0.72%
2017-01-27 0 20.95 20.95 21.05 20.95 21.10 501,859 10,548,105 21.018 10.14 10.14 10.19 10.14 10.21 1,036,997 10.172 0.00%
2017-01-26 0 20.95 20.95 21.00 20.85 21.55 3,095,672 65,269,028 21.084 10.14 10.14 10.16 10.09 10.43 6,396,622 10.204 -2.10%
2017-01-25 0 21.40 21.40 21.45 21.25 21.75 1,633,000 34,933,800 21.392 10.36 10.36 10.38 10.28 10.53 3,374,286 10.353 -0.47%
2017-01-24 0 21.50 21.50 21.60 21.40 22.10 3,336,000 72,768,250 21.813 10.41 10.41 10.45 10.36 10.70 6,893,215 10.557 -0.69%
2017-01-23 0 21.65 21.65 21.70 21.45 22.05 2,891,770 62,901,902 21.752 10.48 10.48 10.50 10.38 10.67 5,975,297 10.527 0.70%
2017-01-20 0 21.50 21.50 21.60 21.50 21.90 1,222,983 26,475,166 21.648 10.41 10.41 10.45 10.41 10.60 2,527,064 10.477 -1.15%
2017-01-19 0 21.75 21.75 21.80 21.65 22.10 1,286,542 28,067,789 21.816 10.53 10.53 10.55 10.48 10.70 2,658,396 10.558 -1.14%
2017-01-18 0 22.00 21.90 22.00 21.55 22.10 3,950,100 86,433,240 21.881 10.65 10.60 10.65 10.43 10.70 8,162,136 10.590 2.33%
2017-01-17 0 21.50 21.50 21.55 21.40 21.90 1,008,841 21,774,222 21.583 10.41 10.41 10.43 10.36 10.60 2,084,580 10.445 0.00%
2017-01-16 0 21.50 21.45 21.50 21.35 21.70 1,460,113 31,526,812 21.592 10.41 10.38 10.41 10.33 10.50 3,017,048 10.450 -0.23%
2017-01-13 0 21.55 21.55 21.60 21.35 22.00 3,813,703 82,756,149 21.700 10.43 10.43 10.45 10.33 10.65 7,880,298 10.502 0.23%
2017-01-12 0 21.50 21.50 21.55 21.15 21.60 1,825,166 39,042,385 21.391 10.41 10.41 10.43 10.24 10.45 3,771,361 10.352 1.42%
2017-01-11 0 21.20 21.20 21.30 21.15 21.60 2,204,888 47,018,605 21.325 10.26 10.26 10.31 10.24 10.45 4,555,985 10.320 -0.24%
2017-01-10 0 21.25 21.20 21.25 20.35 21.30 2,506,959 52,295,180 20.860 10.28 10.26 10.28 9.848 10.31 5,180,158 10.095 4.68%
2017-01-09 0 20.30 20.30 20.35 20.25 20.95 2,485,960 50,914,447 20.481 9.824 9.824 9.848 9.800 10.14 5,136,767 9.9118 -2.17%
2017-01-06 0 20.75 20.75 20.85 20.75 21.20 1,357,146 28,269,467 20.830 10.04 10.04 10.09 10.04 10.26 2,804,286 10.081 -1.19%
2017-01-05 0 21.00 21.00 21.05 20.75 21.10 1,016,482 21,305,911 20.960 10.16 10.16 10.19 10.04 10.21 2,100,368 10.144 0.96%
2017-01-04 0 20.80 20.80 20.85 20.75 21.30 738,637 15,405,804 20.857 10.07 10.07 10.09 10.04 10.31 1,526,254 10.094 -1.42%
2017-01-03 0 21.10 21.10 21.15 20.75 21.40 752,000 15,890,835 21.131 10.21 10.21 10.24 10.04 10.36 1,553,866 10.227 0.48%
2016-12-30 0 21.00 20.95 21.00 20.20 21.00 1,960,500 40,642,675 20.731 10.16 10.14 10.16 9.776 10.16 4,051,003 10.033 3.19%
2016-12-29 0 20.35 20.35 20.45 20.25 20.55 625,195 12,736,031 20.371 9.848 9.848 9.897 9.800 9.945 1,291,848 9.8588 0.00%
2016-12-28 0 20.35 20.35 20.45 20.35 20.70 1,332,795 27,234,216 20.434 9.848 9.848 9.897 9.848 10.02 2,753,969 9.8891 -1.21%
2016-12-23 0 20.60 20.60 20.70 20.60 20.85 898,460 18,608,351 20.711 9.969 9.969 10.02 9.969 10.09 1,856,498 10.023 -0.72%
2016-12-22 0 20.75 20.75 20.80 20.65 21.05 934,173 19,446,572 20.817 10.04 10.04 10.07 9.994 10.19 1,930,292 10.074 -1.43%
2016-12-21 0 21.05 21.05 21.20 21.05 21.50 1,644,580 34,878,446 21.208 10.19 10.19 10.26 10.19 10.41 3,398,214 10.264 -0.47%
2016-12-20 0 21.15 21.00 21.15 20.60 21.50 1,125,551 23,733,748 21.086 10.24 10.16 10.24 9.969 10.41 2,325,739 10.205 0.48%
2016-12-19 0 21.05 21.05 21.10 20.60 21.35 1,514,271 31,941,398 21.094 10.19 10.19 10.21 9.969 10.33 3,128,955 10.208 -0.71%
2016-12-16 0 21.20 21.20 21.25 20.55 21.50 2,308,095 48,929,629 21.199 10.26 10.26 10.28 9.945 10.41 4,769,243 10.259 3.16%
2016-12-15 0 20.55 20.55 20.65 20.55 21.10 1,784,045 36,926,865 20.698 9.945 9.945 9.994 9.945 10.21 3,686,392 10.017 -2.61%
2016-12-14 0 21.10 21.00 21.10 21.00 21.70 1,481,220 31,421,555 21.213 10.21 10.16 10.21 10.16 10.50 3,060,662 10.266 -1.63%
2016-12-13 0 21.45 21.45 21.50 21.20 21.80 993,215 21,301,489 21.447 10.38 10.38 10.41 10.26 10.55 2,052,291 10.379 0.23%
2016-12-12 0 21.40 21.30 21.40 21.30 22.25 1,351,461 29,183,838 21.594 10.36 10.31 10.36 10.31 10.77 2,792,539 10.451 -2.95%
2016-12-09 0 22.05 22.00 22.05 21.90 22.15 1,103,427 24,293,260 22.016 10.67 10.65 10.67 10.60 10.72 2,280,024 10.655 0.00%
2016-12-08 0 22.05 21.90 22.05 21.80 22.35 1,518,252 33,350,077 21.966 10.67 10.60 10.67 10.55 10.82 3,137,181 10.631 -0.68%
2016-12-07 0 22.20 22.15 22.20 21.90 22.20 1,913,000 42,287,025 22.105 10.74 10.72 10.74 10.60 10.74 3,952,854 10.698 1.14%
2016-12-06 0 21.95 21.85 21.95 21.70 22.05 935,519 20,521,581 21.936 10.62 10.57 10.62 10.50 10.67 1,933,074 10.616 1.62%
2016-12-05 0 21.60 21.55 21.60 21.50 22.05 1,368,462 29,694,011 21.699 10.45 10.43 10.45 10.41 10.67 2,827,669 10.501 -2.26%
2016-12-02 0 22.10 22.10 22.15 22.05 22.45 1,168,376 25,919,772 22.184 10.70 10.70 10.72 10.67 10.86 2,414,229 10.736 -1.34%
2016-12-01 0 22.40 22.40 22.45 21.95 22.55 1,451,408 32,487,140 22.383 10.84 10.84 10.86 10.62 10.91 2,999,061 10.832 2.52%
2016-11-30 0 21.85 21.85 22.25 21.85 22.40 1,906,766 41,905,876 21.977 10.57 10.57 10.77 10.57 10.84 3,939,972 10.636 -0.91%
2016-11-29 0 22.05 22.05 22.15 21.95 22.50 1,647,258 36,534,164 22.179 10.67 10.67 10.72 10.62 10.89 3,403,748 10.734 -1.34%
2016-11-28 0 22.35 22.35 22.45 22.25 22.65 1,140,000 25,575,696 22.435 10.82 10.82 10.86 10.77 10.96 2,355,595 10.857 0.00%
2016-11-25 0 22.35 22.30 22.40 22.00 22.40 870,598 19,324,085 22.196 10.82 10.79 10.84 10.65 10.84 1,798,927 10.742 0.22%
2016-11-24 0 22.30 22.30 22.35 22.10 22.50 875,000 19,573,825 22.370 10.79 10.79 10.82 10.70 10.89 1,808,022 10.826 -1.11%
2016-11-23 0 22.55 22.40 22.55 22.35 23.00 2,232,173 50,607,062 22.672 10.91 10.84 10.91 10.82 11.13 4,612,364 10.972 -2.17%
2016-11-22 0 23.05 23.00 23.05 22.95 23.45 2,467,000 56,946,425 23.083 11.16 11.13 11.16 11.11 11.35 5,097,590 11.171 -0.43%
2016-11-21 0 23.15 23.05 23.15 22.90 23.35 771,071 17,765,552 23.040 11.20 11.16 11.20 11.08 11.30 1,593,273 11.150 -0.22%
2016-11-18 0 23.20 23.15 23.20 22.80 23.25 1,451,822 33,491,125 23.068 11.23 11.20 11.23 11.03 11.25 2,999,916 11.164 0.87%
2016-11-17 0 23.00 23.00 23.05 22.75 23.25 2,514,939 57,790,678 22.979 11.13 11.13 11.16 11.01 11.25 5,196,647 11.121 0.00%
2016-11-16 0 23.00 22.95 23.00 22.85 23.25 1,416,000 32,571,950 23.003 11.13 11.11 11.13 11.06 11.25 2,925,897 11.132 0.44%
2016-11-15 0 22.90 22.90 23.00 22.90 23.50 1,433,040 33,062,018 23.071 11.08 11.08 11.13 11.08 11.37 2,961,107 11.165 -1.72%
2016-11-14 0 23.30 23.30 23.40 23.00 23.40 827,000 19,223,850 23.245 11.28 11.28 11.32 11.13 11.32 1,708,839 11.250 -1.27%
2016-11-11 0 23.60 23.60 23.80 23.35 24.05 1,382,421 32,823,714 23.744 11.42 11.42 11.52 11.30 11.64 2,856,512 11.491 -1.05%
2016-11-10 0 23.85 23.85 24.00 23.65 24.15 1,839,000 44,081,559 23.970 11.54 11.54 11.61 11.45 11.69 3,799,947 11.601 1.49%
2016-11-09 0 23.50 23.45 23.50 22.80 23.65 2,613,076 60,849,539 23.287 11.37 11.35 11.37 11.03 11.45 5,399,429 11.270 -0.42%
2016-11-08 0 23.60 23.50 23.60 23.20 23.90 1,592,000 37,547,300 23.585 11.42 11.37 11.42 11.23 11.57 3,289,568 11.414 0.21%
2016-11-07 0 23.55 23.55 23.60 22.90 23.90 1,327,736 31,263,338 23.546 11.40 11.40 11.42 11.08 11.57 2,743,516 11.395 2.39%
2016-11-04 0 23.00 22.95 23.00 22.95 23.35 2,281,576 52,633,470 23.069 11.13 11.11 11.13 11.11 11.30 4,714,446 11.164 -0.43%
2016-11-03 0 23.10 23.05 23.10 23.10 24.00 2,415,312 56,724,330 23.485 11.18 11.16 11.18 11.18 11.61 4,990,787 11.366 -2.94%
2016-11-02 0 23.80 23.75 23.80 23.65 24.10 732,000 17,414,889 23.791 11.52 11.49 11.52 11.45 11.66 1,512,540 11.514 -1.24%
2016-11-01 0 24.10 24.10 24.20 23.70 24.55 2,333,350 56,588,592 24.252 11.66 11.66 11.71 11.47 11.88 4,821,428 11.737 1.47%
2016-10-31 0 23.75 23.75 23.90 23.75 24.40 1,418,784 33,975,349 23.947 11.49 11.49 11.57 11.49 11.81 2,931,649 11.589 -2.46%
2016-10-28 0 24.35 24.30 24.35 24.10 24.65 604,626 14,676,280 24.273 11.78 11.76 11.78 11.66 11.93 1,249,346 11.747 -0.61%
2016-10-27 0 24.50 24.50 24.60 24.10 24.90 1,757,200 42,915,255 24.423 11.86 11.86 11.91 11.66 12.05 3,630,922 11.819 -1.21%
2016-10-26 0 24.80 24.80 24.90 24.45 25.15 3,680,075 91,302,308 24.810 12.00 12.00 12.05 11.83 12.17 7,604,181 12.007 -0.20%
2016-10-25 0 24.85 24.65 24.85 24.25 24.85 2,832,000 69,488,123 24.537 12.03 11.93 12.03 11.74 12.03 5,851,794 11.875 0.81%
2016-10-24 0 24.65 24.50 24.65 23.20 24.65 5,274,100 126,892,105 24.059 11.93 11.86 11.93 11.23 11.93 10,897,933 11.644 6.48%
2016-10-20 0 23.15 23.10 23.15 23.15 23.90 1,851,153 43,325,624 23.405 11.20 11.18 11.20 11.20 11.57 3,825,058 11.327 -2.32%
2016-10-19 0 23.70 23.60 23.70 23.40 24.00 1,367,000 32,300,003 23.628 11.47 11.42 11.47 11.32 11.61 2,824,648 11.435 -1.25%
2016-10-18 0 24.00 23.85 24.00 22.90 24.00 3,158,545 74,446,321 23.570 11.61 11.54 11.61 11.08 11.61 6,526,537 11.407 5.03%
2016-10-17 0 22.85 22.80 22.85 22.65 23.10 2,364,229 54,001,527 22.841 11.06 11.03 11.06 10.96 11.18 4,885,233 11.054 -0.65%
2016-10-14 0 23.00 22.90 23.00 22.55 23.30 2,022,041 46,230,440 22.863 11.13 11.08 11.13 10.91 11.28 4,178,166 11.065 2.00%
2016-10-13 0 22.55 22.55 22.65 22.55 23.75 3,048,472 70,364,910 23.082 10.91 10.91 10.96 10.91 11.49 6,299,092 11.171 -4.85%
2016-10-12 0 23.70 23.60 23.70 22.90 23.70 2,378,958 55,575,667 23.361 11.47 11.42 11.47 11.08 11.47 4,915,668 11.306 0.85%
2016-10-11 0 23.50 23.45 23.50 23.05 24.45 4,424,000 103,874,770 23.480 11.37 11.35 11.37 11.16 11.83 9,141,361 11.363 -2.08%
2016-10-07 0 24.00 23.95 24.00 23.80 24.15 2,384,330 57,178,920 23.981 11.61 11.59 11.61 11.52 11.69 4,926,768 11.606 0.42%
2016-10-06 0 23.90 23.80 23.90 23.40 23.90 2,029,219 48,105,733 23.707 11.57 11.52 11.57 11.32 11.57 4,192,998 11.473 1.70%
2016-10-05 0 23.50 23.40 23.50 23.20 23.50 1,310,774 30,678,817 23.405 11.37 11.32 11.37 11.23 11.37 2,708,467 11.327 0.86%
2016-10-04 0 23.30 23.30 23.40 23.05 23.80 2,381,989 55,542,105 23.318 11.28 11.28 11.32 11.16 11.52 4,921,931 11.285 1.30%
2016-10-03 0 23.00 22.95 23.00 22.60 23.00 1,754,755 40,080,893 22.841 11.13 11.11 11.13 10.94 11.13 3,625,870 11.054 3.14%
2016-09-30 0 22.30 22.25 22.30 22.20 22.75 1,703,668 38,215,146 22.431 10.79 10.77 10.79 10.74 11.01 3,520,309 10.856 -2.41%
2016-09-29 0 22.85 22.70 22.85 22.40 22.85 1,896,333 42,985,450 22.668 11.06 10.99 11.06 10.84 11.06 3,918,414 10.970 2.24%
2016-09-28 0 22.35 22.10 22.35 22.00 22.40 1,751,000 38,879,975 22.204 10.82 10.70 10.82 10.65 10.84 3,618,111 10.746 0.90%
2016-09-27 0 22.15 22.15 22.25 21.95 22.45 1,176,334 26,096,273 22.184 10.72 10.72 10.77 10.62 10.86 2,430,672 10.736 0.45%
2016-09-26 0 22.05 21.90 22.05 21.85 22.65 1,321,712 29,235,132 22.119 10.67 10.60 10.67 10.57 10.96 2,731,068 10.705 -2.86%
2016-09-23 0 22.70 22.55 22.70 22.45 22.85 2,151,252 48,755,182 22.664 10.99 10.91 10.99 10.86 11.06 4,445,156 10.968 1.34%
2016-09-22 0 22.40 22.35 22.40 22.30 22.95 1,652,335 37,307,829 22.579 10.84 10.82 10.84 10.79 11.11 3,414,239 10.927 -0.67%
2016-09-21 0 22.55 22.40 22.55 22.10 22.55 1,573,500 35,197,175 22.369 10.91 10.84 10.91 10.70 10.91 3,251,341 10.825 1.12%
2016-09-20 0 22.30 22.15 22.30 21.90 22.30 1,261,750 27,912,125 22.122 10.79 10.72 10.79 10.60 10.79 2,607,168 10.706 1.13%
2016-09-19 0 22.05 22.00 22.05 21.55 22.35 3,612,356 79,324,045 21.959 10.67 10.65 10.67 10.43 10.82 7,464,252 10.627 2.56%
2016-09-15 0 21.50 21.50 21.60 21.30 21.70 1,541,808 33,341,015 21.625 10.41 10.41 10.45 10.31 10.50 3,185,855 10.465 1.46%
2016-09-14 0 21.65 21.60 21.75 21.50 22.30 3,168,000 68,826,600 21.726 10.25 10.23 10.30 10.18 10.56 6,688,179 10.291 -1.14%
2016-09-13 0 21.90 21.85 21.90 21.60 22.75 3,375,441 74,530,750 22.080 10.37 10.35 10.37 10.23 10.78 7,126,122 10.459 -0.68%
2016-09-12 0 22.05 22.05 22.10 21.95 22.90 3,280,344 73,271,820 22.337 10.44 10.44 10.47 10.40 10.85 6,925,356 10.580 -5.36%
2016-09-09 0 23.30 23.20 23.30 23.10 23.50 2,680,000 62,368,075 23.272 11.04 10.99 11.04 10.94 11.13 5,657,929 11.023 -0.43%
2016-09-08 0 23.40 23.30 23.40 22.65 23.45 5,250,975 121,218,439 23.085 11.08 11.04 11.08 10.73 11.11 11,085,688 10.935 2.41%
2016-09-07 0 22.85 22.75 22.85 22.25 22.85 2,897,134 65,654,023 22.662 10.82 10.78 10.82 10.54 10.82 6,116,335 10.734 0.66%
2016-09-06 0 22.70 22.60 22.70 22.15 22.80 2,538,669 57,115,719 22.498 10.75 10.70 10.75 10.49 10.80 5,359,556 10.657 0.89%
2016-09-05 0 22.50 22.40 22.50 21.70 22.60 3,286,192 73,196,093 22.274 10.66 10.61 10.66 10.28 10.70 6,937,702 10.550 4.17%
2016-09-02 0 21.60 21.55 21.60 20.75 21.60 3,641,291 77,555,893 21.299 10.23 10.21 10.23 9.829 10.23 7,687,375 10.089 4.35%
2016-09-01 0 20.70 20.70 20.75 20.40 21.05 8,643,000 179,426,500 20.760 9.805 9.805 9.829 9.663 9.971 18,246,821 9.8333 2.48%
2016-08-31 0 20.20 20.15 20.20 20.00 20.45 2,058,205 41,731,824 20.276 9.568 9.544 9.568 9.473 9.687 4,345,216 9.6041 -0.49%
2016-08-30 0 20.30 20.20 20.30 20.15 20.35 1,200,000 24,335,750 20.280 9.616 9.568 9.616 9.544 9.639 2,533,401 9.6060 0.50%
2016-08-29 0 20.20 20.20 20.25 19.94 20.35 1,531,141 30,753,858 20.086 9.568 9.568 9.592 9.445 9.639 3,232,495 9.5140 0.00%
2016-08-26 0 20.20 20.15 20.20 19.86 20.30 2,533,792 51,110,743 20.172 9.568 9.544 9.568 9.407 9.616 5,349,259 9.5547 1.41%
2016-08-25 0 19.92 19.90 19.92 19.84 19.98 629,000 12,524,920 19.912 9.436 9.426 9.436 9.398 9.464 1,327,924 9.4320 -0.30%
2016-08-24 0 19.98 19.96 19.98 19.80 20.40 1,439,835 28,954,869 20.110 9.464 9.454 9.464 9.379 9.663 3,039,733 9.5255 -2.06%
2016-08-23 0 20.40 20.30 20.40 20.15 20.45 1,844,289 37,373,759 20.265 9.663 9.616 9.663 9.544 9.687 3,893,603 9.5988 0.49%
2016-08-22 0 20.30 20.25 20.30 20.20 20.85 796,117 16,216,975 20.370 9.616 9.592 9.616 9.568 9.876 1,680,736 9.6487 -2.17%
2016-08-19 0 20.75 20.75 20.80 20.20 20.85 1,861,001 38,241,845 20.549 9.829 9.829 9.852 9.568 9.876 3,928,885 9.7335 2.72%
2016-08-18 0 20.20 20.20 20.25 20.20 20.55 768,000 15,631,450 20.353 9.568 9.568 9.592 9.568 9.734 1,621,377 9.6409 0.25%
2016-08-17 0 20.15 20.10 20.15 19.96 20.50 1,262,631 25,512,657 20.206 9.544 9.521 9.544 9.454 9.710 2,665,626 9.5710 -1.47%
2016-08-16 0 20.45 20.40 20.45 20.20 20.60 2,115,055 43,164,759 20.408 9.687 9.663 9.687 9.568 9.758 4,465,235 9.6668 -0.24%
2016-08-15 0 20.50 20.45 20.50 20.30 20.65 1,419,046 29,093,943 20.502 9.710 9.687 9.710 9.616 9.781 2,995,844 9.7114 0.00%
2016-08-12 0 20.50 20.50 20.55 19.94 20.50 1,876,000 37,961,395 20.235 9.710 9.710 9.734 9.445 9.710 3,960,550 9.5849 1.23%
2016-08-11 0 20.25 20.15 20.25 19.70 20.35 2,292,486 45,973,038 20.054 9.592 9.544 9.592 9.331 9.639 4,839,822 9.4989 1.25%
2016-08-10 0 20.00 19.96 20.00 19.66 20.00 3,833,000 75,914,009 19.805 9.473 9.454 9.473 9.312 9.473 8,092,105 9.3812 1.32%
2016-08-09 0 19.74 19.72 19.74 19.12 19.74 2,330,000 45,412,100 19.490 9.350 9.341 9.350 9.057 9.350 4,919,020 9.2319 3.89%
2016-08-08 0 19.00 18.94 19.00 18.10 19.00 3,119,000 58,019,400 18.602 9.000 8.971 9.000 8.573 9.000 6,584,732 8.8112 5.44%
2016-08-05 0 18.02 17.98 18.02 17.80 18.20 1,239,027 22,392,874 18.073 8.536 8.517 8.536 8.431 8.621 2,615,794 8.5606 0.22%
2016-08-04 0 17.98 17.96 17.98 17.94 18.14 1,041,467 18,747,484 18.001 8.517 8.507 8.517 8.498 8.592 2,198,711 8.5266 -0.22%
2016-08-03 0 18.02 18.00 18.02 17.90 18.30 1,276,672 22,954,089 17.980 8.536 8.526 8.536 8.479 8.668 2,695,269 8.5164 -0.99%
2016-08-01 0 18.20 18.20 18.30 18.12 18.38 774,763 14,137,730 18.248 8.621 8.621 8.668 8.583 8.706 1,635,655 8.6435 0.33%
2016-07-29 0 18.14 18.08 18.14 18.06 18.40 807,000 14,703,900 18.220 8.592 8.564 8.592 8.555 8.716 1,703,712 8.6305 -1.63%
2016-07-28 0 18.44 18.40 18.44 18.08 18.44 1,032,049 18,872,826 18.287 8.735 8.716 8.735 8.564 8.735 2,178,828 8.6619 1.77%
2016-07-27 0 18.12 18.10 18.12 18.10 18.26 1,095,698 19,897,327 18.159 8.583 8.573 8.583 8.573 8.649 2,313,202 8.6016 0.00%
2016-07-26 0 18.12 18.12 18.22 18.08 18.36 1,756,600 31,994,326 18.214 8.583 8.583 8.630 8.564 8.697 3,708,477 8.6273 0.11%
2016-07-25 0 18.10 18.08 18.10 18.04 18.40 1,202,094 21,939,454 18.251 8.573 8.564 8.573 8.545 8.716 2,537,822 8.6450 -1.09%
2016-07-22 0 18.30 18.20 18.32 18.20 18.36 801,000 14,619,700 18.252 8.668 8.621 8.678 8.621 8.697 1,691,045 8.6454 -0.54%
2016-07-21 0 18.40 18.30 18.42 18.00 18.42 2,144,598 39,096,477 18.230 8.716 8.668 8.725 8.526 8.725 4,527,606 8.6351 2.22%
2016-07-20 0 18.00 17.92 18.00 17.90 18.16 1,442,553 25,988,030 18.015 8.526 8.488 8.526 8.479 8.602 3,045,471 8.5333 0.00%
2016-07-19 0 18.00 17.94 17.98 17.86 18.14 892,000 16,028,530 17.969 8.526 8.498 8.517 8.460 8.592 1,883,161 8.5115 0.11%
2016-07-18 0 17.98 17.94 17.98 17.72 18.10 919,100 16,405,248 17.849 8.517 8.498 8.517 8.393 8.573 1,940,374 8.4547 -0.11%
2016-07-15 0 18.00 17.92 18.02 17.84 18.14 1,251,000 22,460,220 17.954 8.526 8.488 8.536 8.450 8.592 2,641,071 8.5042 0.11%
2016-07-14 0 17.98 17.88 17.98 17.62 18.00 1,242,053 22,122,149 17.811 8.517 8.469 8.517 8.346 8.526 2,622,182 8.4365 1.58%
2016-07-13 0 17.70 17.68 17.70 17.68 18.10 1,428,462 25,432,010 17.804 8.384 8.375 8.384 8.375 8.573 3,015,723 8.4331 -1.56%
2016-07-12 0 17.98 17.92 17.98 17.50 18.00 1,711,291 30,430,756 17.782 8.517 8.488 8.517 8.289 8.526 3,612,822 8.4230 2.39%
2016-07-11 0 17.56 17.52 17.58 17.32 17.60 897,383 15,671,244 17.463 8.318 8.299 8.327 8.204 8.337 1,894,526 8.2719 1.39%
2016-07-08 0 17.32 17.32 17.34 17.16 17.40 549,912 9,503,068 17.281 8.204 8.204 8.213 8.128 8.242 1,160,956 8.1856 0.00%
2016-07-07 0 17.32 17.28 17.34 17.20 17.34 342,000 5,906,350 17.270 8.204 8.185 8.213 8.147 8.213 722,019 8.1803 0.58%
2016-07-06 0 17.22 17.18 17.20 17.10 17.40 1,179,172 20,269,948 17.190 8.157 8.138 8.147 8.100 8.242 2,489,430 8.1424 -1.26%
2016-07-05 0 17.44 17.40 17.48 17.40 17.60 622,611 10,882,459 17.479 8.261 8.242 8.280 8.242 8.337 1,314,436 8.2792 -0.80%
2016-07-04 0 17.58 17.56 17.60 17.14 17.64 3,097,000 54,105,840 17.470 8.327 8.318 8.337 8.119 8.356 6,538,286 8.2752 0.34%
2016-06-30 0 17.52 17.54 17.56 17.20 17.58 1,548,600 27,066,722 17.478 8.299 8.308 8.318 8.147 8.327 3,269,354 8.2789 1.86%
2016-06-29 0 17.20 17.16 17.26 17.06 17.26 523,951 8,989,579 17.157 8.147 8.128 8.176 8.081 8.176 1,106,148 8.1269 1.53%
2016-06-28 0 16.94 16.94 17.02 16.76 17.08 1,173,583 19,847,205 16.912 8.024 8.024 8.062 7.939 8.090 2,477,630 8.0106 0.24%
2016-06-27 0 16.90 16.90 16.92 16.80 17.00 737,000 12,440,840 16.880 8.005 8.005 8.015 7.958 8.052 1,555,930 7.9958 -0.35%
2016-06-24 0 16.96 16.94 17.04 16.82 17.56 1,737,000 29,516,680 16.993 8.033 8.024 8.071 7.967 8.318 3,667,098 8.0491 -2.97%
2016-06-23 0 17.48 17.42 17.44 17.32 17.56 386,002 6,731,574 17.439 8.280 8.251 8.261 8.204 8.318 814,915 8.2605 -0.57%
2016-06-22 0 17.58 17.52 17.58 17.10 17.60 1,017,000 17,736,260 17.440 8.327 8.299 8.327 8.100 8.337 2,147,057 8.2607 2.09%
2016-06-21 0 17.22 17.18 17.22 17.00 17.24 747,000 12,796,680 17.131 8.157 8.138 8.157 8.052 8.166 1,577,042 8.1144 1.41%
2016-06-20 0 16.98 16.96 17.04 16.90 17.04 568,000 9,641,090 16.974 8.043 8.033 8.071 8.005 8.071 1,199,143 8.0400 0.83%
2016-06-17 0 16.84 16.76 16.86 16.62 16.86 983,928 16,468,149 16.737 7.977 7.939 7.986 7.872 7.986 2,077,237 7.9279 1.45%
2016-06-16 0 16.60 16.60 16.70 16.54 16.88 1,376,180 22,903,708 16.643 7.863 7.863 7.910 7.835 7.996 2,905,347 7.8833 -1.78%
2016-06-15 0 16.90 16.86 16.90 16.60 16.98 343,056 5,778,518 16.844 8.005 7.986 8.005 7.863 8.043 724,249 7.9786 0.24%
2016-06-14 0 16.86 16.80 16.90 16.70 16.90 827,709 13,915,322 16.812 7.986 7.958 8.005 7.910 8.005 1,747,432 7.9633 0.12%
2016-06-13 0 16.84 16.90 16.92 16.80 16.92 1,549,000 26,099,460 16.849 7.977 8.005 8.015 7.958 8.015 3,270,199 7.9810 -1.17%
2016-06-10 0 17.04 17.04 17.10 17.02 17.22 1,007,700 17,267,862 17.136 8.071 8.071 8.100 8.062 8.157 2,127,424 8.1168 -1.50%
2016-06-08 0 17.30 17.30 17.32 17.12 17.36 1,731,000 29,874,780 17.259 8.195 8.195 8.204 8.109 8.223 3,654,431 8.1749 0.23%
2016-06-07 0 17.26 17.22 17.28 17.18 17.36 1,373,000 23,714,590 17.272 8.176 8.157 8.185 8.138 8.223 2,898,633 8.1813 0.35%
2016-06-06 0 17.20 17.14 17.18 17.06 17.20 722,029 12,364,131 17.124 8.147 8.119 8.138 8.081 8.147 1,524,324 8.1112 0.82%
2016-06-03 0 17.06 17.02 17.14 16.80 17.24 1,010,172 17,312,584 17.138 8.081 8.062 8.119 7.958 8.166 2,132,642 8.1179 0.35%
2016-06-02 0 17.00 17.00 17.10 17.00 17.30 1,104,000 18,864,215 17.087 8.052 8.052 8.100 8.052 8.195 2,330,729 8.0937 -0.06%
2016-06-01 0 17.46 17.42 17.50 17.32 17.64 1,649,960 28,839,712 17.479 8.057 8.039 8.076 7.993 8.140 3,575,494 8.0659 -0.34%
2016-05-31 0 17.52 17.52 17.62 17.18 17.62 1,872,466 32,766,625 17.499 8.085 8.085 8.131 7.928 8.131 4,057,669 8.0752 1.15%
2016-05-30 0 17.32 17.36 17.38 17.10 17.36 703,997 12,164,375 17.279 7.993 8.011 8.020 7.891 8.011 1,525,575 7.9736 1.29%
2016-05-27 0 17.10 17.06 17.20 16.96 17.28 1,106,000 18,942,960 17.127 7.891 7.873 7.937 7.826 7.974 2,396,723 7.9037 0.59%
2016-05-26 0 17.00 16.96 17.00 16.94 17.04 432,366 7,348,258 16.995 7.845 7.826 7.845 7.817 7.863 936,945 7.8428 0.00%
2016-05-25 0 17.00 16.98 17.06 16.86 17.06 1,758,000 29,873,640 16.993 7.845 7.836 7.873 7.780 7.873 3,809,619 7.8416 1.67%
2016-05-24 0 16.72 16.72 16.78 16.70 16.90 510,000 8,547,360 16.760 7.716 7.716 7.743 7.706 7.799 1,105,179 7.7339 -0.71%
2016-05-23 0 16.84 16.80 16.84 16.76 16.98 441,000 7,432,040 16.853 7.771 7.753 7.771 7.734 7.836 955,655 7.7769 0.60%
2016-05-20 0 16.74 16.72 16.74 16.70 16.84 724,640 12,153,996 16.772 7.725 7.716 7.725 7.706 7.771 1,570,308 7.7399 -0.48%
2016-05-19 0 16.82 16.80 16.82 16.72 16.84 736,000 12,366,880 16.803 7.762 7.753 7.762 7.716 7.771 1,594,926 7.7539 0.00%
2016-05-18 0 16.82 16.80 16.86 16.66 16.86 764,485 12,809,786 16.756 7.762 7.753 7.780 7.688 7.780 1,656,653 7.7323 -0.36%
2016-05-17 0 16.88 16.88 16.94 16.64 16.94 712,000 11,943,363 16.774 7.790 7.790 7.817 7.679 7.817 1,542,917 7.7408 1.08%
2016-05-16 0 16.70 16.70 16.76 16.52 16.76 689,745 11,514,891 16.694 7.706 7.706 7.734 7.623 7.734 1,494,690 7.7039 0.00%
2016-05-13 0 16.70 16.70 16.76 16.68 16.88 976,556 16,337,673 16.730 7.706 7.706 7.734 7.697 7.790 2,116,215 7.7202 -0.48%
2016-05-12 0 16.78 16.78 16.80 16.78 16.96 515,000 8,679,470 16.853 7.743 7.743 7.753 7.743 7.826 1,116,015 7.7772 -0.71%
2016-05-11 0 16.90 16.90 16.96 16.80 17.50 1,539,794 26,245,417 17.045 7.799 7.799 7.826 7.753 8.076 3,336,762 7.8655 -1.29%
2016-05-10 0 17.12 17.14 17.16 17.04 17.72 1,060,000 18,144,050 17.117 7.900 7.909 7.919 7.863 8.177 2,297,040 7.8989 0.00%
2016-05-09 0 17.12 17.10 17.16 17.10 17.38 1,011,928 17,395,917 17.191 7.900 7.891 7.919 7.891 8.020 2,192,867 7.9330 -0.35%
2016-05-06 0 17.18 17.14 17.22 17.12 17.58 910,766 15,693,665 17.231 7.928 7.909 7.946 7.900 8.113 1,973,647 7.9516 -1.04%
2016-05-05 0 17.36 17.34 17.38 17.30 17.44 774,199 13,446,754 17.369 8.011 8.002 8.020 7.983 8.048 1,677,704 8.0150 -0.46%
2016-05-04 0 17.44 17.42 17.46 17.28 17.50 865,873 15,053,160 17.385 8.048 8.039 8.057 7.974 8.076 1,876,363 8.0225 0.11%
2016-05-03 0 17.42 17.38 17.40 17.30 17.88 1,354,000 23,691,540 17.497 8.039 8.020 8.029 7.983 8.251 2,934,143 8.0744 -1.58%
2016-04-29 0 17.70 17.70 17.78 17.66 17.88 1,226,100 21,780,150 17.764 8.168 8.168 8.205 8.149 8.251 2,656,981 8.1973 -1.56%
2016-04-28 0 17.98 17.96 17.98 17.88 18.24 1,199,528 21,636,495 18.038 8.297 8.288 8.297 8.251 8.417 2,599,399 8.3237 -0.11%
2016-04-27 0 18.00 17.98 18.00 17.82 18.02 619,220 11,127,426 17.970 8.306 8.297 8.306 8.223 8.316 1,341,861 8.2925 0.22%
2016-04-26 0 17.96 17.92 18.00 17.82 18.10 1,669,264 29,914,336 17.921 8.288 8.269 8.306 8.223 8.352 3,617,326 8.2697 -0.77%
2016-04-25 0 18.10 17.98 18.08 17.94 18.26 944,500 17,075,122 18.078 8.352 8.297 8.343 8.279 8.426 2,046,749 8.3426 0.00%
2016-04-22 0 18.10 18.06 18.10 17.96 18.18 1,125,000 20,308,150 18.052 8.352 8.334 8.352 8.288 8.389 2,437,896 8.3302 -0.11%
2016-04-21 0 18.12 18.08 18.16 17.98 18.26 1,896,637 34,427,304 18.152 8.362 8.343 8.380 8.297 8.426 4,110,048 8.3764 1.23%
2016-04-20 0 17.90 17.82 17.90 17.80 18.16 1,489,235 26,728,412 17.948 8.260 8.223 8.260 8.214 8.380 3,227,200 8.2822 -1.10%
2016-04-19 0 18.10 18.10 18.12 17.84 18.14 1,477,061 26,609,244 18.015 8.352 8.352 8.362 8.233 8.371 3,200,819 8.3133 1.46%
2016-04-18 0 17.84 17.82 17.84 17.74 18.02 953,081 17,005,547 17.843 8.233 8.223 8.233 8.186 8.316 2,065,344 8.2338 -0.89%
2016-04-15 0 18.00 17.92 18.00 17.86 18.14 2,436,411 43,858,607 18.001 8.306 8.269 8.306 8.242 8.371 5,279,748 8.3070 0.11%
2016-04-14 0 17.98 17.96 18.00 17.96 18.32 2,102,734 38,006,524 18.075 8.297 8.288 8.306 8.288 8.454 4,556,664 8.3409 -0.22%
2016-04-13 0 18.02 18.04 18.06 17.62 18.20 2,564,661 46,093,385 17.973 8.316 8.325 8.334 8.131 8.399 5,557,668 8.2937 2.85%
2016-04-12 0 17.52 17.46 17.52 17.24 17.54 967,415 16,885,065 17.454 8.085 8.057 8.085 7.956 8.094 2,096,406 8.0543 0.34%
2016-04-11 0 17.46 17.38 17.40 17.04 17.46 1,611,430 27,856,427 17.287 8.057 8.020 8.029 7.863 8.057 3,491,999 7.9772 2.34%
2016-04-08 0 17.06 17.04 17.06 16.94 17.10 2,262,000 38,526,690 17.032 7.873 7.863 7.873 7.817 7.891 4,901,796 7.8597 -0.58%
2016-04-07 0 17.16 17.06 17.10 16.92 17.28 1,749,000 29,880,770 17.084 7.919 7.873 7.891 7.808 7.974 3,790,115 7.8839 0.59%
2016-04-06 0 17.06 17.06 17.08 17.02 17.28 1,643,173 28,081,933 17.090 7.873 7.873 7.882 7.854 7.974 3,560,786 7.8864 -0.58%
2016-04-05 0 17.16 17.16 17.20 17.12 17.60 2,235,484 38,666,833 17.297 7.919 7.919 7.937 7.900 8.122 4,844,335 7.9819 -2.39%
2016-04-01 0 17.58 17.58 17.60 17.50 18.18 3,205,285 56,558,665 17.645 8.113 8.113 8.122 8.076 8.389 6,945,912 8.1427 -3.83%
2016-03-31 0 18.28 18.20 18.30 18.08 18.30 1,270,616 23,109,789 18.188 8.436 8.399 8.445 8.343 8.445 2,753,448 8.3930 1.44%
2016-03-30 0 18.02 18.00 18.06 17.68 18.06 1,016,292 18,219,004 17.927 8.316 8.306 8.334 8.159 8.334 2,202,324 8.2726 2.85%
2016-03-29 0 17.52 17.52 17.62 17.48 17.84 838,273 14,735,609 17.579 8.085 8.085 8.131 8.066 8.233 1,816,553 8.1119 -1.79%
2016-03-24 0 17.84 17.74 17.88 17.70 17.96 1,238,042 22,023,708 17.789 8.233 8.186 8.251 8.168 8.288 2,682,860 8.2090 -1.00%
2016-03-23 0 18.02 17.96 18.04 17.82 18.16 797,000 14,329,390 17.979 8.316 8.288 8.325 8.223 8.380 1,727,114 8.2967 -0.77%
2016-03-22 0 18.16 18.10 18.14 18.04 18.36 695,000 12,633,230 18.177 8.380 8.352 8.371 8.325 8.472 1,506,078 8.3882 -0.55%
2016-03-21 0 18.26 18.16 18.32 17.66 18.32 1,819,000 32,959,285 18.119 8.426 8.380 8.454 8.149 8.454 3,941,807 8.3615 0.44%
2016-03-18 0 18.18 18.10 18.22 17.92 18.22 2,549,000 46,115,867 18.092 8.389 8.352 8.408 8.269 8.408 5,523,730 8.3487 1.68%
2016-03-17 0 17.88 17.82 17.92 17.62 18.18 2,132,000 38,188,000 17.912 8.251 8.223 8.269 8.131 8.389 4,620,084 8.2657 2.17%
2016-03-16 0 17.50 17.44 17.50 17.36 17.82 1,258,399 22,078,280 17.545 8.076 8.048 8.076 8.011 8.223 2,726,974 8.0963 -2.34%
2016-03-15 0 17.92 17.86 17.90 17.80 18.22 1,420,052 25,589,887 18.020 8.269 8.242 8.260 8.214 8.408 3,077,279 8.3158 -0.88%
2016-03-14 0 18.08 18.00 18.08 17.78 18.12 1,378,528 24,819,147 18.004 8.343 8.306 8.343 8.205 8.362 2,987,296 8.3082 1.92%
2016-03-11 0 17.74 17.72 17.74 17.02 17.76 1,072,767 18,772,225 17.499 8.186 8.177 8.186 7.854 8.196 2,324,706 8.0751 3.26%
2016-03-10 0 17.18 17.08 17.20 16.90 17.54 1,008,803 17,367,054 17.216 7.928 7.882 7.937 7.799 8.094 2,186,095 7.9443 -0.69%
2016-03-09 0 17.30 17.28 17.30 17.06 17.40 1,074,005 18,469,136 17.197 7.983 7.974 7.983 7.873 8.029 2,327,389 7.9356 -1.14%
2016-03-08 0 17.50 17.40 17.42 17.30 17.70 1,761,252 30,661,861 17.409 8.076 8.029 8.039 7.983 8.168 3,816,666 8.0337 -1.13%
2016-03-07 0 17.70 17.70 17.74 17.68 18.14 1,427,090 25,486,823 17.859 8.168 8.168 8.186 8.159 8.371 3,092,530 8.2414 -0.23%
2016-03-04 0 17.74 17.68 17.74 17.44 17.78 754,000 13,270,330 17.600 8.186 8.159 8.186 8.048 8.205 1,633,932 8.1217 1.95%
2016-03-03 0 17.40 17.32 17.42 17.06 17.58 1,570,756 27,240,850 17.343 8.029 7.993 8.039 7.873 8.113 3,403,857 8.0029 0.00%
2016-03-02 0 17.40 17.38 17.42 17.18 17.54 2,121,528 36,974,524 17.428 8.029 8.020 8.039 7.928 8.094 4,597,391 8.0425 2.35%
2016-03-01 0 17.00 17.00 17.12 16.76 17.10 805,000 13,626,270 16.927 7.845 7.845 7.900 7.734 7.891 1,744,450 7.8112 1.55%
2016-02-29 0 16.74 16.68 16.86 16.50 17.20 1,915,818 31,903,977 16.653 7.725 7.697 7.780 7.614 7.937 4,151,613 7.6847 -1.41%
2016-02-26 0 16.98 16.94 17.04 16.48 17.04 1,038,230 17,478,766 16.835 7.836 7.817 7.863 7.605 7.863 2,249,864 7.7688 4.17%
2016-02-25 0 16.30 16.32 16.46 16.26 16.82 1,231,254 20,261,919 16.456 7.522 7.531 7.596 7.503 7.762 2,668,150 7.5940 -2.74%
2016-02-24 0 16.76 16.74 16.88 16.70 17.16 1,803,000 30,405,700 16.864 7.734 7.725 7.790 7.706 7.919 3,907,134 7.7821 -2.33%
2016-02-23 0 17.16 17.16 17.20 17.04 17.38 1,740,900 29,960,424 17.210 7.919 7.919 7.937 7.863 8.020 3,772,563 7.9417 -0.92%
2016-02-22 0 17.32 17.26 17.32 16.98 17.34 1,254,846 21,570,636 17.190 7.993 7.965 7.993 7.836 8.002 2,719,275 7.9325 2.24%
2016-02-19 0 16.94 16.98 17.00 16.62 17.00 1,117,700 18,880,224 16.892 7.817 7.836 7.845 7.670 7.845 2,422,077 7.7951 1.56%
2016-02-18 0 16.68 16.70 16.72 16.48 16.72 1,344,490 22,377,042 16.644 7.697 7.706 7.716 7.605 7.716 2,913,535 7.6804 3.22%
2016-02-17 0 16.16 16.14 16.24 16.14 16.80 1,768,664 29,102,469 16.454 7.457 7.448 7.494 7.448 7.753 3,832,728 7.5931 -1.10%
2016-02-16 0 16.34 16.32 16.36 15.78 16.52 1,393,528 22,678,809 16.274 7.540 7.531 7.550 7.282 7.623 3,019,801 7.5100 3.55%
2016-02-15 0 15.78 15.78 15.80 15.32 15.82 1,200,473 18,742,681 15.613 7.282 7.282 7.291 7.070 7.300 2,601,447 7.2047 4.37%
2016-02-12 0 15.12 15.10 15.16 15.10 15.62 3,417,000 52,455,890 15.351 6.977 6.968 6.996 6.968 7.208 7,404,702 7.0841 -5.03%
2016-02-11 0 15.92 15.88 15.98 15.84 16.22 1,501,000 23,903,130 15.925 7.346 7.328 7.374 7.310 7.485 3,252,695 7.3487 -3.52%
2016-02-05 0 16.50 16.42 16.50 16.38 16.74 775,489 12,796,869 16.502 7.614 7.577 7.614 7.559 7.725 1,680,499 7.6149 -0.60%
2016-02-04 0 16.60 16.52 16.66 16.42 16.72 866,743 14,366,626 16.575 7.660 7.623 7.688 7.577 7.716 1,878,248 7.6489 1.84%
2016-02-03 0 16.30 16.28 16.36 16.12 16.36 1,452,056 23,567,807 16.231 7.522 7.513 7.550 7.439 7.550 3,146,632 7.4899 -2.04%
2016-02-02 0 16.64 16.62 16.64 16.50 16.88 1,071,000 17,906,860 16.720 7.679 7.670 7.679 7.614 7.790 2,320,877 7.7156 -1.54%
2016-02-01 0 16.90 16.88 16.90 16.60 17.00 1,671,117 27,972,779 16.739 7.799 7.790 7.799 7.660 7.845 3,621,342 7.7244 -0.12%
2016-01-29 0 16.92 16.88 16.96 16.26 17.00 2,049,000 34,350,460 16.764 7.808 7.790 7.826 7.503 7.845 4,440,221 7.7362 2.30%
2016-01-28 0 16.54 16.52 16.54 16.28 16.64 1,113,253 18,353,274 16.486 7.633 7.623 7.633 7.513 7.679 2,412,440 7.6078 0.85%
2016-01-27 0 16.40 16.34 16.40 16.14 16.60 2,250,000 36,684,660 16.304 7.568 7.540 7.568 7.448 7.660 4,875,792 7.5238 -0.24%
2016-01-26 0 16.44 16.42 16.46 16.30 16.80 2,077,000 34,271,230 16.500 7.586 7.577 7.596 7.522 7.753 4,500,898 7.6143 -2.95%
2016-01-25 0 16.94 16.92 16.98 16.68 17.06 2,614,000 44,226,370 16.919 7.817 7.808 7.836 7.697 7.873 5,664,586 7.8075 1.80%
2016-01-22 0 16.64 16.62 16.64 16.50 16.86 2,952,060 49,201,034 16.667 7.679 7.670 7.679 7.614 7.780 6,397,169 7.6911 0.73%
2016-01-21 0 16.52 16.50 16.64 16.50 17.32 2,705,000 45,536,190 16.834 7.623 7.614 7.679 7.614 7.993 5,861,785 7.7683 -3.95%
2016-01-20 0 17.20 17.14 17.20 16.96 17.82 1,815,000 31,142,170 17.158 7.937 7.909 7.937 7.826 8.223 3,933,139 7.9179 -3.91%
2016-01-19 0 17.90 17.88 17.90 17.26 18.00 1,470,500 26,051,890 17.716 8.260 8.251 8.260 7.965 8.306 3,186,601 8.1754 3.95%
2016-01-18 0 17.22 17.20 17.22 17.10 17.32 1,133,000 19,503,666 17.214 7.946 7.937 7.946 7.891 7.993 2,455,232 7.9437 -1.37%
2016-01-15 0 17.46 17.44 17.46 17.46 17.76 1,159,745 20,385,921 17.578 8.057 8.048 8.057 8.057 8.196 2,513,189 8.1116 -1.69%
2016-01-14 0 17.76 17.78 17.86 17.50 17.92 661,999 11,746,030 17.743 8.196 8.205 8.242 8.076 8.269 1,434,564 8.1879 -0.45%
2016-01-13 0 17.84 17.84 17.94 17.80 18.18 937,568 16,889,624 18.014 8.233 8.233 8.279 8.214 8.389 2,031,727 8.3129 1.25%
2016-01-12 0 17.62 17.60 17.72 17.60 18.00 1,315,851 23,407,668 17.789 8.131 8.122 8.177 8.122 8.306 2,851,474 8.2090 -1.67%
2016-01-11 0 17.92 17.86 17.98 17.80 18.38 2,013,366 36,424,967 18.092 8.269 8.242 8.297 8.214 8.482 4,363,001 8.3486 -3.14%
2016-01-08 0 18.50 18.48 18.60 18.26 18.64 1,199,357 22,197,090 18.507 8.537 8.528 8.583 8.426 8.602 2,599,029 8.5405 0.98%
2016-01-07 0 18.32 18.32 18.34 18.30 19.30 2,978,800 55,086,665 18.493 8.454 8.454 8.463 8.445 8.906 6,455,115 8.5338 -5.76%
2016-01-06 0 19.44 19.44 19.46 19.44 19.68 818,357 15,964,692 19.508 8.971 8.971 8.980 8.971 9.082 1,773,395 9.0023 -0.21%
2016-01-05 0 19.48 19.42 19.50 19.38 19.80 991,851 19,412,781 19.572 8.989 8.962 8.999 8.943 9.137 2,149,360 9.0319 -0.61%
2016-01-04 0 19.60 19.60 19.70 19.56 20.45 1,196,880 23,718,472 19.817 9.045 9.045 9.091 9.026 9.437 2,593,661 9.1448 -3.69%
2015-12-31 0 20.35 20.30 20.40 20.20 20.50 388,000 7,911,350 20.390 9.391 9.368 9.414 9.322 9.460 840,803 9.4093 0.00%
2015-12-30 0 20.35 20.25 20.40 20.25 20.50 533,995 10,887,047 20.388 9.391 9.345 9.414 9.345 9.460 1,157,177 9.4083 -0.49%
2015-12-29 0 20.45 20.40 20.50 20.25 20.50 942,000 19,187,175 20.369 9.437 9.414 9.460 9.345 9.460 2,041,331 9.3993 0.99%
2015-12-28 0 20.25 20.25 20.35 20.05 20.40 797,000 16,161,950 20.278 9.345 9.345 9.391 9.252 9.414 1,727,114 9.3578 0.00%
2015-12-24 0 20.25 20.25 20.30 20.25 20.40 321,000 6,516,350 20.300 9.345 9.345 9.368 9.345 9.414 695,613 9.3678 0.75%
2015-12-23 0 20.10 20.05 20.10 19.92 20.30 1,413,364 28,418,344 20.107 9.275 9.252 9.275 9.192 9.368 3,062,786 9.2786 0.80%
2015-12-22 0 19.94 19.92 19.94 19.82 20.25 2,503,343 49,927,094 19.944 9.202 9.192 9.202 9.146 9.345 5,424,791 9.2035 -1.53%
2015-12-21 0 20.25 20.25 20.30 20.05 20.50 2,197,116 44,649,862 20.322 9.345 9.345 9.368 9.252 9.460 4,761,191 9.3779 0.50%
2015-12-18 0 20.15 20.10 20.20 20.05 20.30 1,304,923 26,349,988 20.193 9.298 9.275 9.322 9.252 9.368 2,827,792 9.3182 -0.74%
2015-12-17 0 20.30 20.20 20.30 20.15 20.45 1,750,400 35,503,420 20.283 9.368 9.322 9.368 9.298 9.437 3,793,149 9.3599 0.00%
2015-12-16 0 20.30 20.30 20.40 20.20 20.65 2,006,049 40,937,022 20.407 9.368 9.368 9.414 9.322 9.529 4,347,145 9.4170 -0.25%
2015-12-15 0 20.35 20.35 20.40 20.05 20.50 714,964 14,533,306 20.327 9.391 9.391 9.414 9.252 9.460 1,549,340 9.3803 0.49%
2015-12-14 0 20.25 20.20 20.25 19.94 20.25 1,484,335 29,943,690 20.173 9.345 9.322 9.345 9.202 9.345 3,216,581 9.3092 -0.98%
2015-12-11 0 20.45 20.45 20.55 20.35 20.60 1,989,339 40,721,836 20.470 9.437 9.437 9.483 9.391 9.506 4,310,935 9.4462 -0.49%
2015-12-10 0 20.55 20.35 20.55 20.20 20.65 3,363,682 68,682,882 20.419 9.483 9.391 9.483 9.322 9.529 7,289,161 9.4226 0.49%
2015-12-09 0 20.45 20.40 20.45 20.15 20.65 1,284,023 26,279,134 20.466 9.437 9.414 9.437 9.298 9.529 2,782,502 9.4444 0.74%
2015-12-08 0 20.30 20.20 20.25 20.15 20.75 3,541,818 72,092,263 20.355 9.368 9.322 9.345 9.298 9.575 7,675,185 9.3929 -3.33%
2015-12-07 0 21.00 20.90 21.00 20.80 21.10 1,773,000 37,236,843 21.002 9.691 9.645 9.691 9.598 9.737 3,842,124 9.6917 1.94%
2015-12-04 0 20.60 20.45 20.60 20.35 20.60 673,151 13,800,000 20.501 9.506 9.437 9.506 9.391 9.506 1,458,731 9.4603 0.00%
2015-12-03 0 20.60 20.55 20.70 20.20 20.75 884,448 18,188,419 20.565 9.506 9.483 9.552 9.322 9.575 1,916,615 9.4899 -1.20%
2015-12-02 0 20.85 20.80 20.85 20.40 20.95 1,725,100 35,762,152 20.730 9.622 9.598 9.622 9.414 9.668 3,738,324 9.5664 0.48%
2015-12-01 0 20.75 20.60 20.80 20.00 20.85 2,800,033 57,385,996 20.495 9.575 9.506 9.598 9.229 9.622 6,067,723 9.4576 2.47%
2015-11-30 0 20.25 20.30 20.40 19.98 20.50 4,491,632 90,557,418 20.161 9.345 9.368 9.414 9.220 9.460 9,733,450 9.3037 0.25%
2015-11-27 0 20.20 20.15 20.25 20.15 20.70 1,420,000 28,822,581 20.298 9.322 9.298 9.345 9.298 9.552 3,077,166 9.3666 -2.42%
2015-11-26 0 20.70 20.60 20.70 20.40 20.90 762,142 15,703,482 20.604 9.552 9.506 9.552 9.414 9.645 1,651,576 9.5082 0.24%
2015-11-25 0 20.65 20.65 20.70 20.45 21.20 1,524,838 31,500,284 20.658 9.529 9.529 9.552 9.437 9.783 3,304,352 9.5330 -1.43%
2015-11-24 0 20.95 20.90 21.00 20.75 21.20 1,819,988 38,157,426 20.966 9.668 9.645 9.691 9.575 9.783 3,943,948 9.6749 -0.48%
2015-11-23 0 21.05 21.00 21.05 20.95 21.25 1,221,000 25,709,473 21.056 9.714 9.691 9.714 9.668 9.806 2,645,930 9.7166 -0.71%
2015-11-20 0 21.20 21.15 21.25 20.60 21.30 1,152,000 24,217,800 21.022 9.783 9.760 9.806 9.506 9.829 2,496,405 9.7011 1.68%
2015-11-19 0 20.85 20.85 20.95 20.60 21.05 1,091,000 22,789,150 20.888 9.622 9.622 9.668 9.506 9.714 2,364,217 9.6392 0.97%
2015-11-18 0 20.65 20.55 20.65 20.30 20.65 1,132,281 23,228,414 20.515 9.529 9.483 9.529 9.368 9.529 2,453,674 9.4668 1.47%
2015-11-17 0 20.35 20.35 20.40 20.30 20.80 1,729,685 35,447,812 20.494 9.391 9.391 9.414 9.368 9.598 3,748,259 9.4571 -0.25%
2015-11-16 0 20.40 20.35 20.40 20.00 20.55 1,998,300 40,756,738 20.396 9.414 9.391 9.414 9.229 9.483 4,330,353 9.4119 0.00%
2015-11-13 0 20.40 20.40 20.50 20.35 21.10 3,201,727 65,615,812 20.494 9.414 9.414 9.460 9.391 9.737 6,938,202 9.4572 -3.77%
2015-11-12 0 21.20 21.20 21.25 20.95 21.50 2,081,368 44,127,870 21.201 9.783 9.783 9.806 9.668 9.921 4,510,363 9.7837 1.19%
2015-11-11 0 20.95 20.95 21.00 20.80 21.30 1,351,083 28,406,680 21.025 9.668 9.668 9.691 9.598 9.829 2,927,822 9.7023 0.48%
2015-11-10 0 20.85 20.75 20.95 20.75 21.25 3,138,000 65,861,525 20.988 9.622 9.575 9.668 9.575 9.806 6,800,104 9.6854 0.00%
2015-11-09 0 20.85 20.85 20.90 20.80 21.15 739,000 15,481,750 20.950 9.622 9.622 9.645 9.598 9.760 1,601,427 9.6675 -1.42%
2015-11-06 0 21.15 21.05 21.15 20.80 21.20 716,000 15,029,350 20.991 9.760 9.714 9.760 9.598 9.783 1,551,585 9.6864 1.44%
2015-11-05 0 20.85 20.80 20.90 20.80 21.35 1,851,932 38,902,067 21.006 9.622 9.598 9.645 9.598 9.852 4,013,171 9.6936 -2.34%
2015-11-04 0 21.35 21.35 21.40 20.65 21.40 2,118,399 44,828,852 21.162 9.852 9.852 9.875 9.529 9.875 4,590,610 9.7653 3.39%
2015-11-03 0 20.65 20.50 20.65 20.40 20.75 1,220,025 25,040,997 20.525 9.529 9.460 9.529 9.414 9.575 2,643,817 9.4715 0.73%
2015-11-02 0 20.50 20.45 20.55 20.20 20.75 1,208,785 24,791,042 20.509 9.460 9.437 9.483 9.322 9.575 2,619,460 9.4642 0.00%
2015-10-30 0 20.50 20.40 20.60 20.20 20.70 1,302,550 26,686,982 20.488 9.460 9.414 9.506 9.322 9.552 2,822,650 9.4546 0.24%
2015-10-29 0 20.45 20.40 20.45 20.35 20.80 2,463,408 50,440,202 20.476 9.437 9.414 9.437 9.391 9.598 5,338,251 9.4488 -0.97%
2015-10-28 0 20.65 20.55 20.65 20.45 21.05 2,260,099 46,850,514 20.729 9.529 9.483 9.529 9.437 9.714 4,897,676 9.5659 -2.36%
2015-10-27 0 21.15 21.10 21.20 20.60 21.45 2,239,000 46,973,455 20.980 9.760 9.737 9.783 9.506 9.898 4,851,955 9.6813 -1.17%
2015-10-26 0 21.40 21.30 21.45 21.25 21.85 1,856,000 39,789,229 21.438 9.875 9.829 9.898 9.806 10.08 4,021,986 9.8929 0.00%
2015-10-23 0 21.40 21.30 21.35 21.00 21.55 3,283,788 69,816,623 21.261 9.875 9.829 9.852 9.691 9.945 7,116,029 9.8112 2.39%
2015-10-22 0 20.90 20.80 20.90 20.15 20.95 3,556,001 73,214,640 20.589 9.645 9.598 9.645 9.298 9.668 7,705,920 9.5011 1.70%
2015-10-20 0 20.55 20.50 20.55 20.25 20.65 2,544,788 52,106,985 20.476 9.483 9.460 9.483 9.345 9.529 5,514,603 9.4489 0.24%
2015-10-19 0 20.50 20.45 20.50 20.15 20.60 1,782,182 36,377,520 20.412 9.460 9.437 9.460 9.298 9.506 3,862,021 9.4193 -0.49%
2015-10-16 0 20.60 20.50 20.65 20.20 20.70 5,071,540 103,502,746 20.409 9.506 9.460 9.529 9.322 9.552 10,990,121 9.4178 0.73%
2015-10-15 0 20.45 20.40 20.45 19.42 20.60 3,894,422 78,585,564 20.179 9.437 9.414 9.437 8.962 9.506 8,439,285 9.3119 5.96%
2015-10-14 0 19.30 19.30 19.36 19.28 19.80 2,276,602 44,317,100 19.466 8.906 8.906 8.934 8.897 9.137 4,933,439 8.9830 -2.23%
2015-10-13 0 19.74 19.68 19.74 19.68 20.10 2,455,900 48,596,644 19.788 9.109 9.082 9.109 9.082 9.275 5,321,981 9.1313 -0.80%
2015-10-12 0 19.90 19.84 19.90 19.40 20.05 5,156,434 102,077,659 19.796 9.183 9.155 9.183 8.952 9.252 11,174,088 9.1352 2.37%
2015-10-09 0 19.44 19.42 19.46 19.06 19.62 5,165,129 100,336,775 19.426 8.971 8.962 8.980 8.795 9.054 11,192,930 8.9643 2.32%
2015-10-08 0 19.00 18.92 19.00 18.74 19.36 4,280,000 81,262,030 18.986 8.768 8.731 8.768 8.648 8.934 9,274,839 8.7616 -1.86%
2015-10-07 0 19.36 19.30 19.36 18.60 19.42 8,031,500 153,269,253 19.084 8.934 8.906 8.934 8.583 8.962 17,404,409 8.8063 2.87%
2015-10-06 0 18.82 18.78 18.84 18.06 19.20 9,474,278 177,391,966 18.724 8.685 8.666 8.694 8.334 8.860 20,530,936 8.6402 5.85%
2015-10-05 0 17.78 17.76 17.78 17.74 18.06 3,002,713 53,733,264 17.895 8.205 8.196 8.205 8.186 8.334 6,506,935 8.2578 1.02%
2015-10-02 0 17.60 17.58 17.60 17.24 17.74 3,429,713 60,233,929 17.562 8.122 8.113 8.122 7.956 8.186 7,432,252 8.1044 2.92%
2015-09-30 0 17.10 17.06 17.14 16.92 17.40 3,444,200 58,970,418 17.122 7.891 7.873 7.909 7.808 8.029 7,463,645 7.9010 0.00%
2015-09-29 0 17.10 17.10 17.12 17.00 17.48 2,587,295 44,239,738 17.099 7.891 7.891 7.900 7.845 8.066 5,606,716 7.8905 -3.50%
2015-09-25 0 17.72 17.74 17.76 17.68 17.92 2,785,000 49,475,010 17.765 8.177 8.186 8.196 8.159 8.269 6,035,147 8.1978 -0.78%
2015-09-24 0 17.86 17.82 17.84 17.82 18.34 2,843,800 51,098,516 17.968 8.242 8.223 8.233 8.223 8.463 6,162,567 8.2918 -2.30%
2015-09-23 0 18.28 18.24 18.34 18.06 18.60 2,894,000 52,685,460 18.205 8.436 8.417 8.463 8.334 8.583 6,271,352 8.4010 -1.93%
2015-09-22 0 18.64 18.58 18.66 18.52 18.94 2,732,000 51,090,490 18.701 8.602 8.574 8.611 8.546 8.740 5,920,295 8.6297 -0.21%
2015-09-21 0 18.68 18.66 18.68 18.40 18.72 1,428,271 26,636,113 18.649 8.620 8.611 8.620 8.491 8.639 3,095,090 8.6059 -0.32%
2015-09-18 0 18.74 18.72 18.74 18.50 18.86 2,424,388 45,387,950 18.721 8.648 8.639 8.648 8.537 8.703 5,253,694 8.6392 1.63%
2015-09-17 0 18.44 18.42 18.44 18.32 18.90 1,847,000 34,339,440 18.592 8.509 8.500 8.509 8.454 8.722 4,002,483 8.5795 0.66%
2015-09-16 0 18.32 18.32 18.40 17.88 18.50 2,283,228 41,729,251 18.276 8.454 8.454 8.491 8.251 8.537 4,947,797 8.4339 1.89%
2015-09-15 0 17.98 17.94 18.04 17.94 18.32 2,355,676 42,522,545 18.051 8.297 8.279 8.325 8.279 8.454 5,104,794 8.3299 -1.75%
2015-09-14 0 18.66 18.66 18.72 18.52 18.84 2,206,930 41,197,256 18.667 8.445 8.445 8.472 8.381 8.526 4,876,539 8.4481 0.11%
2015-09-11 0 18.64 18.64 18.66 18.50 19.16 2,988,872 56,021,592 18.743 8.436 8.436 8.445 8.372 8.671 6,604,356 8.4825 0.22%
2015-09-10 0 18.60 18.54 18.68 18.32 18.76 2,141,000 39,739,540 18.561 8.418 8.390 8.454 8.291 8.490 4,730,857 8.4001 -1.27%
2015-09-09 0 18.84 18.84 18.86 18.26 18.92 3,455,500 64,476,864 18.659 8.526 8.526 8.535 8.264 8.562 7,635,440 8.4444 4.20%
2015-09-08 0 18.08 18.08 18.10 17.48 18.36 5,354,446 95,385,254 17.814 8.182 8.182 8.191 7.911 8.309 11,831,443 8.0620 1.46%
2015-09-07 0 17.82 17.72 17.84 17.48 17.96 1,959,000 34,736,782 17.732 8.065 8.019 8.074 7.911 8.128 4,328,701 8.0248 1.37%
2015-09-04 0 17.58 17.58 17.70 17.54 17.86 2,216,791 39,206,929 17.686 7.956 7.956 8.010 7.938 8.083 4,898,329 8.0041 -1.57%
2015-09-02 0 17.86 17.82 17.84 17.34 18.22 3,054,221 54,469,261 17.834 8.083 8.065 8.074 7.847 8.246 6,748,755 8.0710 -2.19%
2015-09-01 0 18.26 18.26 18.28 18.26 18.90 2,848,713 52,608,380 18.467 8.264 8.264 8.273 8.264 8.553 6,294,654 8.3576 -3.39%
2015-08-31 0 18.90 18.86 19.00 18.80 19.68 2,779,316 52,831,757 19.009 8.553 8.535 8.599 8.508 8.906 6,141,311 8.6027 -3.96%
2015-08-28 0 19.68 19.64 19.72 19.58 20.35 2,182,000 43,232,655 19.813 8.906 8.888 8.924 8.861 9.210 4,821,453 8.9667 1.03%
2015-08-27 0 19.48 19.38 19.50 18.54 19.50 2,170,111 41,196,008 18.983 8.816 8.771 8.825 8.390 8.825 4,795,182 8.5911 6.33%
2015-08-26 0 18.32 18.30 18.40 18.20 18.90 1,596,980 29,490,797 18.467 8.291 8.282 8.327 8.237 8.553 3,528,764 8.3573 0.88%
2015-08-25 0 18.16 18.16 18.18 17.96 19.20 3,573,064 65,921,472 18.450 8.219 8.219 8.228 8.128 8.689 7,895,215 8.3495 -3.40%
2015-08-24 0 18.80 18.76 18.80 18.76 20.00 3,751,515 71,998,744 19.192 8.508 8.490 8.508 8.490 9.051 8,289,529 8.6855 -6.93%
2015-08-21 0 20.20 20.25 20.30 20.05 20.50 2,481,360 50,234,101 20.245 9.142 9.164 9.187 9.074 9.277 5,482,933 9.1619 -2.65%
2015-08-20 0 20.75 20.75 20.85 20.70 21.55 2,138,200 45,018,570 21.054 9.391 9.391 9.436 9.368 9.753 4,724,670 9.5284 -3.71%
2015-08-19 0 21.55 21.55 21.60 21.45 22.10 1,002,477 21,740,028 21.686 9.753 9.753 9.775 9.707 10.00 2,215,122 9.8144 -1.37%
2015-08-18 0 21.85 21.80 21.85 21.80 23.25 1,144,609 25,338,118 22.137 9.888 9.866 9.888 9.866 10.52 2,529,183 10.018 -0.91%
2015-08-17 0 22.05 22.05 22.10 21.95 22.25 440,000 9,714,600 22.079 9.979 9.979 10.00 9.934 10.07 972,245 9.9919 0.00%
2015-08-14 0 22.05 22.00 22.05 21.95 22.40 692,000 15,340,800 22.169 9.979 9.956 9.979 9.934 10.14 1,529,077 10.033 0.00%
2015-08-13 0 22.05 21.95 22.20 21.95 22.35 724,142 15,979,073 22.066 9.979 9.934 10.05 9.934 10.11 1,600,099 9.9863 0.46%
2015-08-12 0 21.95 21.85 21.95 21.80 22.60 1,936,945 42,695,229 22.043 9.934 9.888 9.934 9.866 10.23 4,279,967 9.9756 -2.88%
2015-08-11 0 22.60 22.50 22.60 22.50 23.20 868,872 19,861,564 22.859 10.23 10.18 10.23 10.18 10.50 1,919,902 10.345 -1.31%
2015-08-10 0 22.90 22.90 22.95 22.40 23.05 2,317,000 52,519,124 22.667 10.36 10.36 10.39 10.14 10.43 5,119,755 10.258 2.00%
2015-08-07 0 22.45 22.40 22.55 22.20 22.90 1,492,843 33,648,094 22.540 10.16 10.14 10.21 10.05 10.36 3,298,658 10.201 0.22%
2015-08-06 0 22.40 22.35 22.40 22.25 22.70 717,339 16,148,169 22.511 10.14 10.11 10.14 10.07 10.27 1,585,067 10.188 -1.54%
2015-08-05 0 22.75 22.65 22.75 22.25 22.85 725,414 16,470,790 22.705 10.30 10.25 10.30 10.07 10.34 1,602,910 10.276 0.66%
2015-08-04 0 22.60 22.50 22.65 22.00 22.65 1,148,247 25,637,972 22.328 10.23 10.18 10.25 9.956 10.25 2,537,222 10.105 2.73%
2015-08-03 0 22.00 21.95 22.00 21.95 22.60 1,293,172 28,576,400 22.098 9.956 9.934 9.956 9.934 10.23 2,857,455 10.001 -3.51%
2015-07-31 0 22.80 22.80 22.85 22.45 22.85 681,380 15,473,295 22.709 10.32 10.32 10.34 10.16 10.34 1,505,610 10.277 1.33%
2015-07-30 0 22.50 22.45 22.55 22.25 22.85 1,261,000 28,412,585 22.532 10.18 10.16 10.21 10.07 10.34 2,786,367 10.197 0.90%
2015-07-29 0 22.30 22.25 22.30 22.10 22.45 937,015 20,925,481 22.332 10.09 10.07 10.09 10.00 10.16 2,070,474 10.107 1.83%
2015-07-28 0 21.90 21.80 21.95 21.55 22.40 1,954,192 42,884,671 21.945 9.911 9.866 9.934 9.753 10.14 4,318,077 9.9314 0.69%
2015-07-27 0 21.75 21.65 21.70 21.65 23.60 3,186,748 70,797,776 22.216 9.843 9.798 9.821 9.798 10.68 7,041,593 10.054 -7.84%
2015-07-24 0 23.60 23.60 23.65 23.60 23.95 1,274,885 30,274,596 23.747 10.68 10.68 10.70 10.68 10.84 2,817,048 10.747 -1.05%
2015-07-23 0 23.85 23.80 23.95 23.60 24.00 926,200 22,009,100 23.763 10.79 10.77 10.84 10.68 10.86 2,046,576 10.754 0.00%
2015-07-22 0 23.85 23.65 23.85 23.60 24.35 797,538 19,052,921 23.890 10.79 10.70 10.79 10.68 11.02 1,762,279 10.812 0.21%
2015-07-21 0 23.80 23.75 23.95 23.65 24.00 822,030 19,601,806 23.846 10.77 10.75 10.84 10.70 10.86 1,816,397 10.792 0.21%
2015-07-20 0 23.75 23.75 23.80 23.65 24.20 736,818 17,572,345 23.849 10.75 10.75 10.77 10.70 10.95 1,628,109 10.793 -1.25%
2015-07-17 0 24.05 23.90 24.10 23.50 24.20 1,501,000 35,900,700 23.918 10.88 10.82 10.91 10.64 10.95 3,316,682 10.824 2.34%
2015-07-16 0 23.50 23.35 23.45 23.15 23.60 1,095,200 25,627,305 23.400 10.64 10.57 10.61 10.48 10.68 2,420,007 10.590 0.00%
2015-07-15 0 23.50 23.30 23.55 23.20 24.10 1,301,383 30,532,253 23.461 10.64 10.54 10.66 10.50 10.91 2,875,599 10.618 -1.26%
2015-07-14 0 23.80 23.75 23.90 23.75 24.50 804,100 19,303,311 24.006 10.77 10.75 10.82 10.75 11.09 1,776,778 10.864 -2.46%
2015-07-13 0 24.40 24.25 24.45 23.50 24.45 1,204,982 28,819,736 23.917 11.04 10.97 11.07 10.64 11.07 2,662,587 10.824 2.09%
2015-07-10 0 23.90 23.85 24.00 23.45 24.30 1,670,900 39,912,375 23.887 10.82 10.79 10.86 10.61 11.00 3,692,102 10.810 1.27%
2015-07-09 0 23.60 23.60 23.65 20.85 23.60 4,104,695 93,308,325 22.732 10.68 10.68 10.70 9.436 10.68 9,069,933 10.288 12.11%
2015-07-08 0 21.05 21.00 21.20 20.60 22.55 7,737,921 165,024,187 21.327 9.526 9.504 9.594 9.323 10.21 17,098,085 9.6516 -8.28%
2015-07-07 0 22.95 22.95 23.05 22.95 24.15 3,948,487 91,499,299 23.173 10.39 10.39 10.43 10.39 10.93 8,724,768 10.487 -3.57%
2015-07-06 0 23.80 23.70 23.90 22.90 25.45 4,252,123 100,859,095 23.720 10.77 10.73 10.82 10.36 11.52 9,395,697 10.735 -4.61%
2015-07-03 0 24.95 24.95 25.00 24.70 25.50 1,978,217 49,590,438 25.068 11.29 11.29 11.31 11.18 11.54 4,371,164 11.345 -1.96%
2015-07-02 0 25.45 25.40 25.45 25.40 26.50 2,938,485 75,839,963 25.809 11.52 11.50 11.52 11.50 11.99 6,493,019 11.680 -3.23%
2015-06-30 0 26.30 26.30 26.35 25.25 26.65 1,736,004 45,227,702 26.053 11.90 11.90 11.92 11.43 12.06 3,835,958 11.790 1.94%
2015-06-29 0 25.80 25.70 25.80 25.20 26.60 3,038,590 78,167,361 25.725 11.68 11.63 11.68 11.40 12.04 6,714,216 11.642 -0.96%
2015-06-26 0 26.05 26.00 26.15 26.00 27.05 1,848,000 48,723,225 26.365 11.79 11.77 11.83 11.77 12.24 4,083,430 11.932 -2.98%
2015-06-25 0 26.85 26.80 26.90 26.80 27.80 1,261,031 34,114,677 27.053 12.15 12.13 12.17 12.13 12.58 2,786,435 12.243 -2.36%
2015-06-24 0 27.50 27.45 27.55 27.05 27.65 1,199,590 32,980,434 27.493 12.45 12.42 12.47 12.24 12.51 2,650,672 12.442 0.92%
2015-06-23 0 27.25 27.25 27.35 26.70 27.45 1,342,548 36,369,185 27.090 12.33 12.33 12.38 12.08 12.42 2,966,559 12.260 1.49%
2015-06-22 0 26.85 26.80 26.90 26.50 27.05 1,304,108 34,891,813 26.755 12.15 12.13 12.17 11.99 12.24 2,881,620 12.108 0.37%
2015-06-19 0 26.75 26.65 27.00 26.65 27.80 3,077,031 83,380,362 27.098 12.11 12.06 12.22 12.06 12.58 6,799,157 12.263 -0.74%
2015-06-18 0 26.95 26.85 26.95 26.70 27.25 750,000 20,269,825 27.026 12.20 12.15 12.20 12.08 12.33 1,657,236 12.231 0.37%
2015-06-17 0 26.85 26.85 26.95 26.50 27.05 2,338,195 62,681,867 26.808 12.15 12.15 12.20 11.99 12.24 5,166,589 12.132 -0.19%
2015-06-16 0 26.90 26.85 26.95 26.75 27.55 2,505,285 67,488,488 26.938 12.17 12.15 12.20 12.11 12.47 5,535,799 12.191 -2.54%
2015-06-15 0 27.60 27.60 27.70 27.55 27.95 1,059,034 29,320,745 27.686 12.49 12.49 12.54 12.47 12.65 2,340,093 12.530 -1.78%
2015-06-12 0 28.10 27.95 28.05 27.55 28.40 1,337,842 37,312,678 27.890 12.72 12.65 12.69 12.47 12.85 2,956,160 12.622 0.36%
2015-06-11 0 28.00 27.85 28.00 27.00 28.25 2,399,454 66,983,389 27.916 12.67 12.60 12.67 12.22 12.78 5,301,950 12.634 3.51%
2015-06-10 0 27.05 27.05 27.10 26.85 27.60 1,212,506 32,927,475 27.157 12.24 12.24 12.26 12.15 12.49 2,679,212 12.290 -0.18%
2015-06-09 0 27.10 27.10 27.25 26.80 28.00 2,519,373 68,281,874 27.103 12.26 12.26 12.33 12.13 12.67 5,566,929 12.266 -3.04%
2015-06-08 0 27.95 27.85 27.95 27.70 28.65 2,286,414 63,882,188 27.940 12.65 12.60 12.65 12.54 12.97 5,052,171 12.645 -1.93%
2015-06-05 0 28.50 28.50 28.70 28.15 28.70 1,310,070 37,422,695 28.565 12.90 12.90 12.99 12.74 12.99 2,894,794 12.928 0.35%
2015-06-04 0 28.40 28.30 28.45 28.05 29.00 2,361,463 67,072,177 28.403 12.85 12.81 12.88 12.69 13.12 5,218,003 12.854 -2.07%
2015-06-03 0 29.00 29.00 29.05 28.90 29.40 733,073 21,312,435 29.073 13.12 13.12 13.15 13.08 13.31 1,619,834 13.157 -0.68%
2015-06-02 0 29.65 29.60 29.75 29.35 30.40 3,663,890 108,860,169 29.712 13.21 13.19 13.26 13.08 13.55 8,220,674 13.242 -2.79%
2015-06-01 0 30.50 30.50 30.60 29.45 30.60 1,637,099 49,427,429 30.192 13.59 13.59 13.64 13.13 13.64 3,673,161 13.456 2.18%
2015-05-29 0 29.85 29.85 30.00 29.05 30.35 3,453,998 103,163,803 29.868 13.30 13.30 13.37 12.95 13.53 7,749,740 13.312 1.53%
2015-05-28 0 29.40 29.35 29.45 29.10 30.05 1,580,962 46,740,636 29.565 13.10 13.08 13.13 12.97 13.39 3,547,206 13.177 -1.51%
2015-05-27 0 29.85 29.85 29.90 29.75 30.45 1,862,962 55,904,877 30.009 13.30 13.30 13.33 13.26 13.57 4,179,930 13.375 -1.65%
2015-05-26 0 30.35 30.35 30.40 29.60 30.75 4,495,623 135,875,325 30.224 13.53 13.53 13.55 13.19 13.71 10,086,835 13.471 3.41%
2015-05-22 0 29.35 29.35 29.45 28.90 29.50 1,459,603 42,864,985 29.368 13.08 13.08 13.13 12.88 13.15 3,274,913 13.089 1.73%
2015-05-21 0 28.85 28.85 28.90 28.70 29.30 1,457,234 42,193,917 28.955 12.86 12.86 12.88 12.79 13.06 3,269,598 12.905 -1.20%
2015-05-20 0 29.20 29.20 29.35 29.15 29.75 1,548,993 45,462,626 29.350 13.01 13.01 13.08 12.99 13.26 3,475,477 13.081 -1.85%
2015-05-19 0 29.75 29.55 29.80 29.15 29.80 1,831,939 53,939,480 29.444 13.26 13.17 13.28 12.99 13.28 4,110,324 13.123 2.06%
2015-05-18 0 29.15 29.10 29.20 29.00 29.60 2,081,000 60,737,935 29.187 12.99 12.97 13.01 12.93 13.19 4,669,142 13.008 -0.85%
2015-05-15 0 29.40 29.45 29.50 29.10 29.65 1,730,000 50,843,300 29.389 13.10 13.13 13.15 12.97 13.21 3,881,603 13.099 0.51%
2015-05-14 0 29.25 29.25 29.35 29.15 29.65 1,787,172 52,440,992 29.343 13.04 13.04 13.08 12.99 13.21 4,009,880 13.078 -1.35%
2015-05-13 0 29.65 29.65 29.80 29.30 29.90 1,600,290 47,378,627 29.606 13.21 13.21 13.28 13.06 13.33 3,590,573 13.195 -0.67%
2015-05-12 0 29.85 29.60 29.85 28.90 30.40 3,520,507 103,722,398 29.462 13.30 13.19 13.30 12.88 13.55 7,898,966 13.131 -1.81%
2015-05-11 0 30.40 30.10 30.25 29.70 30.40 1,765,971 53,278,738 30.170 13.55 13.42 13.48 13.24 13.55 3,962,311 13.446 2.01%
2015-05-08 0 29.80 29.80 29.90 29.40 30.10 2,265,905 67,604,549 29.836 13.28 13.28 13.33 13.10 13.42 5,084,014 13.297 1.71%
2015-05-07 0 29.30 29.25 29.30 29.00 30.55 4,085,016 120,389,637 29.471 13.06 13.04 13.06 12.93 13.62 9,165,555 13.135 -4.09%
2015-05-06 0 30.55 30.55 30.60 30.10 31.50 3,933,089 121,374,094 30.860 13.62 13.62 13.64 13.42 14.04 8,824,677 13.754 -2.24%
2015-05-05 0 31.25 31.15 31.25 30.85 31.90 3,493,818 109,594,122 31.368 13.93 13.88 13.93 13.75 14.22 7,839,084 13.980 -1.57%
2015-05-04 0 31.75 31.70 31.90 31.05 32.20 4,660,872 147,121,145 31.565 14.15 14.13 14.22 13.84 14.35 10,457,604 14.068 2.42%
2015-04-30 0 31.00 31.00 31.30 30.70 31.45 2,753,751 85,428,099 31.022 13.82 13.82 13.95 13.68 14.02 6,178,594 13.826 -0.80%
2015-04-29 0 31.25 31.20 31.30 30.70 31.80 3,004,756 93,848,908 31.233 13.93 13.91 13.95 13.68 14.17 6,741,775 13.921 0.32%
2015-04-28 0 31.15 31.05 31.15 30.85 31.45 2,973,107 92,553,395 31.130 13.88 13.84 13.88 13.75 14.02 6,670,764 13.874 -0.95%
2015-04-27 0 31.45 31.40 31.55 31.00 31.95 4,018,800 126,125,045 31.384 14.02 13.99 14.06 13.82 14.24 9,016,986 13.987 0.32%
2015-04-24 0 31.35 31.20 31.25 30.20 31.35 3,427,694 105,680,250 30.831 13.97 13.91 13.93 13.46 13.97 7,690,721 13.741 1.13%
2015-04-23 0 31.00 30.95 31.20 30.95 32.50 4,777,231 152,162,881 31.852 13.82 13.79 13.91 13.79 14.48 10,718,679 14.196 -5.20%
2015-04-22 0 32.70 32.50 32.70 29.25 32.80 15,932,393 506,225,375 31.773 14.57 14.48 14.57 13.04 14.62 35,747,530 14.161 10.85%
2015-04-21 0 29.50 29.50 29.60 28.30 29.65 5,799,532 168,369,141 29.032 13.15 13.15 13.19 12.61 13.21 13,012,417 12.939 5.73%
2015-04-20 0 27.90 27.90 28.15 27.85 29.00 4,455,822 126,313,308 28.348 12.43 12.43 12.55 12.41 12.93 9,997,533 12.634 -4.12%
2015-04-17 0 29.10 29.05 29.30 29.00 29.50 3,456,439 101,184,827 29.274 12.97 12.95 13.06 12.93 13.15 7,755,216 13.047 -0.85%
2015-04-16 0 29.35 29.20 29.40 28.85 29.40 2,826,881 82,350,106 29.131 13.08 13.01 13.10 12.86 13.10 6,342,676 12.983 1.03%
2015-04-15 0 29.05 28.90 29.20 28.55 29.40 4,070,027 117,964,776 28.984 12.95 12.88 13.01 12.72 13.10 9,131,925 12.918 -1.19%
2015-04-14 0 29.40 29.40 29.45 29.30 29.90 5,051,700 149,328,220 29.560 13.10 13.10 13.13 13.06 13.33 11,334,505 13.175 -2.49%
2015-04-13 0 30.15 30.05 30.30 28.65 30.30 6,157,924 183,010,911 29.720 13.44 13.39 13.50 12.77 13.50 13,816,542 13.246 5.98%
2015-04-10 0 28.45 28.30 28.50 27.85 29.35 5,336,710 150,935,825 28.283 12.68 12.61 12.70 12.41 13.08 11,973,983 12.605 -1.04%
2015-04-09 0 28.75 28.75 28.80 28.50 32.20 14,621,614 439,868,084 30.083 12.81 12.81 12.84 12.70 14.35 32,806,533 13.408 -2.87%
2015-04-08 0 29.60 29.40 29.55 26.50 29.80 13,350,339 367,625,665 27.537 13.19 13.10 13.17 11.81 13.28 29,954,172 12.273 17.00%
2015-04-02 0 25.30 25.15 25.30 24.25 25.30 5,764,100 142,283,526 24.684 11.28 11.21 11.28 10.81 11.28 12,932,918 11.002 4.98%
2015-04-01 0 24.10 24.10 24.15 23.85 24.30 3,860,934 92,790,629 24.033 10.74 10.74 10.76 10.63 10.83 8,662,782 10.711 0.84%
2015-03-31 0 23.90 23.85 24.00 23.80 24.70 4,219,131 102,185,555 24.220 10.65 10.63 10.70 10.61 11.01 9,466,469 10.794 0.00%
2015-03-30 0 23.90 23.85 24.00 23.50 24.10 2,569,423 61,508,248 23.939 10.65 10.63 10.70 10.47 10.74 5,765,018 10.669 1.27%
2015-03-27 0 23.60 23.45 23.65 23.15 23.65 751,065 17,588,014 23.417 10.52 10.45 10.54 10.32 10.54 1,685,165 10.437 1.72%
2015-03-26 0 23.20 23.20 23.35 23.20 23.45 642,526 14,972,482 23.303 10.34 10.34 10.41 10.34 10.45 1,441,636 10.386 -1.49%
2015-03-25 0 23.55 23.40 23.60 23.35 23.60 839,033 19,700,018 23.479 10.50 10.43 10.52 10.41 10.52 1,882,539 10.465 0.43%
2015-03-24 0 23.45 23.40 23.45 23.05 23.60 1,597,000 37,449,740 23.450 10.45 10.43 10.45 10.27 10.52 3,583,191 10.452 0.86%
2015-03-23 0 23.25 23.20 23.30 23.00 23.30 1,340,124 30,887,114 23.048 10.36 10.34 10.38 10.25 10.38 3,006,838 10.272 1.75%
2015-03-20 0 22.85 22.80 23.00 22.80 23.20 1,529,677 35,042,601 22.908 10.18 10.16 10.25 10.16 10.34 3,432,138 10.210 -1.08%
2015-03-19 0 23.10 23.05 23.10 22.85 23.15 675,100 15,523,132 22.994 10.30 10.27 10.30 10.18 10.32 1,514,723 10.248 1.32%
2015-03-18 0 22.80 22.70 22.80 22.70 22.85 1,573,973 35,844,555 22.773 10.16 10.12 10.16 10.12 10.18 3,531,525 10.150 0.00%
2015-03-17 0 22.80 22.70 22.80 22.65 22.90 813,306 18,523,456 22.776 10.16 10.12 10.16 10.09 10.21 1,824,816 10.151 0.44%
2015-03-16 0 22.70 22.60 22.70 22.55 22.80 583,662 13,230,627 22.668 10.12 10.07 10.12 10.05 10.16 1,309,563 10.103 -0.22%
2015-03-13 0 22.75 22.65 22.75 22.65 22.80 528,210 12,005,612 22.729 10.14 10.09 10.14 10.09 10.16 1,185,145 10.130 0.44%
2015-03-12 0 22.65 22.65 22.75 22.65 22.90 873,300 19,857,775 22.739 10.09 10.09 10.14 10.09 10.21 1,959,424 10.134 -0.44%
2015-03-11 0 22.75 22.65 22.75 22.65 22.80 1,080,046 24,561,147 22.741 10.14 10.09 10.14 10.09 10.16 2,423,301 10.135 0.00%
2015-03-10 0 22.75 22.70 22.80 22.70 23.00 1,072,343 24,450,843 22.801 10.14 10.12 10.16 10.12 10.25 2,406,017 10.162 0.00%
2015-03-09 0 22.75 22.75 22.80 22.70 22.90 1,109,950 25,301,387 22.795 10.14 10.14 10.16 10.12 10.21 2,490,396 10.160 -1.09%
2015-03-06 0 23.00 23.00 23.10 23.00 23.20 668,000 15,432,439 23.102 10.25 10.25 10.30 10.25 10.34 1,498,792 10.297 -0.22%
2015-03-05 0 23.05 22.95 23.10 22.90 23.35 694,400 16,020,720 23.071 10.27 10.23 10.30 10.21 10.41 1,558,026 10.283 -0.86%
2015-03-04 0 23.25 23.15 23.30 23.05 23.60 852,127 19,868,521 23.316 10.36 10.32 10.38 10.27 10.52 1,911,918 10.392 -0.64%
2015-03-03 0 23.40 23.35 23.40 23.35 23.80 944,312 22,265,183 23.578 10.43 10.41 10.43 10.41 10.61 2,118,754 10.509 -1.06%
2015-03-02 0 23.65 23.60 23.75 23.55 23.75 752,570 17,798,265 23.650 10.54 10.52 10.59 10.50 10.59 1,688,542 10.541 0.64%
2015-02-27 0 23.50 23.40 23.60 23.45 23.65 669,351 15,773,725 23.566 10.47 10.43 10.52 10.45 10.54 1,501,824 10.503 0.00%
2015-02-26 0 23.50 23.45 23.60 23.25 23.65 893,000 20,924,250 23.431 10.47 10.45 10.52 10.36 10.54 2,003,625 10.443 -0.21%
2015-02-25 0 23.55 23.45 23.50 23.30 23.70 1,059,612 24,942,657 23.539 10.50 10.45 10.47 10.38 10.56 2,377,453 10.491 0.64%
2015-02-24 0 23.40 23.35 23.55 23.35 23.50 601,076 14,087,837 23.438 10.43 10.41 10.50 10.41 10.47 1,348,635 10.446 0.00%
2015-02-23 0 23.40 23.30 23.45 23.15 23.50 608,664 14,234,252 23.386 10.43 10.38 10.45 10.32 10.47 1,365,660 10.423 0.65%
2015-02-18 0 23.25 23.20 23.25 23.20 23.40 243,000 5,657,400 23.281 10.36 10.34 10.36 10.34 10.43 545,219 10.376 -0.21%
2015-02-17 0 23.30 23.30 23.35 23.30 23.50 616,000 14,424,600 23.417 10.38 10.38 10.41 10.38 10.47 1,382,120 10.437 -0.43%
2015-02-16 0 23.40 23.30 23.40 22.85 23.40 1,682,000 38,885,300 23.118 10.43 10.38 10.43 10.18 10.43 3,773,905 10.304 2.41%
2015-02-13 0 22.85 22.85 22.90 22.80 23.00 1,243,671 28,420,500 22.852 10.18 10.18 10.21 10.16 10.25 2,790,426 10.185 -0.22%
2015-02-12 0 22.90 22.80 23.00 22.70 23.00 914,600 20,896,145 22.847 10.21 10.16 10.25 10.12 10.25 2,052,089 10.183 0.66%
2015-02-11 0 22.75 22.75 22.80 22.75 23.00 1,638,961 37,436,478 22.842 10.14 10.14 10.16 10.14 10.25 3,677,339 10.180 -0.22%
2015-02-10 0 22.80 22.80 22.90 22.75 22.95 604,000 13,798,525 22.845 10.16 10.16 10.21 10.14 10.23 1,355,196 10.182 0.00%
2015-02-09 0 22.80 22.80 22.85 22.75 23.05 1,423,716 32,518,189 22.840 10.16 10.16 10.18 10.14 10.27 3,194,393 10.180 -1.08%
2015-02-06 0 23.05 23.00 23.10 23.00 23.40 991,790 22,920,972 23.111 10.27 10.25 10.30 10.25 10.43 2,225,280 10.300 -0.65%
2015-02-05 0 23.20 23.15 23.25 23.10 23.60 891,033 20,713,757 23.247 10.34 10.32 10.36 10.30 10.52 1,999,212 10.361 0.65%
2015-02-04 0 23.05 23.00 23.05 22.95 23.10 1,182,214 27,208,822 23.015 10.27 10.25 10.27 10.23 10.30 2,652,535 10.258 0.22%
2015-02-03 0 23.00 22.95 23.00 22.95 23.25 1,047,000 24,079,675 22.999 10.25 10.23 10.25 10.23 10.36 2,349,155 10.250 0.44%
2015-02-02 0 22.90 22.85 22.95 22.75 22.95 1,606,212 36,769,493 22.892 10.21 10.18 10.23 10.14 10.23 3,603,860 10.203 -0.22%
2015-01-30 0 22.95 22.90 22.95 22.85 23.20 1,665,530 38,210,390 22.942 10.23 10.21 10.23 10.18 10.34 3,736,952 10.225 -0.43%
2015-01-29 0 23.05 23.00 23.05 22.90 23.10 1,203,500 27,685,575 23.004 10.27 10.25 10.27 10.21 10.30 2,700,294 10.253 0.44%
2015-01-28 0 22.95 22.95 23.00 22.90 23.15 1,235,000 28,412,950 23.006 10.23 10.23 10.25 10.21 10.32 2,770,971 10.254 -0.22%
2015-01-27 0 23.00 22.95 23.00 22.95 23.40 1,409,000 32,477,465 23.050 10.25 10.23 10.25 10.23 10.43 3,161,375 10.273 -0.86%
2015-01-26 0 23.20 23.20 23.30 23.10 23.40 749,727 17,414,737 23.228 10.34 10.34 10.38 10.30 10.43 1,682,163 10.353 -1.07%
2015-01-23 0 23.45 23.40 23.45 23.40 23.60 938,514 22,029,302 23.473 10.45 10.43 10.45 10.43 10.52 2,105,745 10.462 0.43%
2015-01-22 0 23.35 23.35 23.40 23.30 23.50 851,446 19,931,361 23.409 10.41 10.41 10.43 10.38 10.47 1,910,390 10.433 -0.21%
2015-01-21 0 23.40 23.30 23.40 23.05 23.40 519,682 12,081,040 23.247 10.43 10.38 10.43 10.27 10.43 1,166,011 10.361 1.52%
2015-01-20 0 23.05 22.95 23.05 22.75 23.15 572,172 13,143,530 22.971 10.27 10.23 10.27 10.14 10.32 1,283,783 10.238 1.32%
2015-01-19 0 22.75 22.70 22.75 22.60 23.25 1,045,000 23,983,368 22.951 10.14 10.12 10.14 10.07 10.36 2,344,668 10.229 -1.52%
2015-01-16 0 23.10 23.05 23.15 23.05 23.45 1,062,000 24,635,850 23.198 10.30 10.27 10.32 10.27 10.45 2,382,811 10.339 -0.65%
2015-01-15 0 23.25 23.25 23.35 23.20 23.60 1,960,894 45,736,107 23.324 10.36 10.36 10.41 10.34 10.52 4,399,660 10.395 -1.06%
2015-01-14 0 23.50 23.45 23.50 23.35 23.55 872,000 20,471,925 23.477 10.47 10.45 10.47 10.41 10.50 1,956,507 10.464 0.43%
2015-01-13 0 23.40 23.35 23.45 23.35 23.50 988,965 23,158,204 23.417 10.43 10.41 10.45 10.41 10.47 2,218,942 10.437 -0.43%
2015-01-12 0 23.50 23.45 23.50 23.40 23.80 1,101,000 25,882,450 23.508 10.47 10.45 10.47 10.43 10.61 2,470,315 10.477 -0.63%
2015-01-09 0 23.65 23.60 23.75 23.50 23.95 2,645,000 62,738,675 23.720 10.54 10.52 10.59 10.47 10.67 5,934,590 10.572 -0.42%
2015-01-08 0 23.75 23.75 23.80 23.60 24.00 1,854,000 44,056,656 23.763 10.59 10.59 10.61 10.52 10.70 4,159,822 10.591 0.42%
2015-01-07 0 23.65 23.65 23.70 23.60 23.80 710,722 16,834,089 23.686 10.54 10.54 10.56 10.52 10.61 1,594,648 10.557 -1.25%
2015-01-06 0 23.95 23.80 24.00 23.65 24.05 1,449,125 34,598,856 23.876 10.67 10.61 10.70 10.54 10.72 3,251,404 10.641 -0.83%
2015-01-05 0 24.15 24.15 24.20 23.90 24.35 2,585,897 62,512,727 24.174 10.76 10.76 10.79 10.65 10.85 5,801,980 10.774 1.05%
2015-01-02 0 23.90 23.90 23.95 23.30 23.95 1,475,700 35,040,905 23.745 10.65 10.65 10.67 10.38 10.67 3,311,030 10.583 2.80%
2014-12-31 0 23.25 23.25 23.35 23.15 23.35 432,000 10,043,300 23.248 10.36 10.36 10.41 10.32 10.41 969,279 10.362 0.22%
2014-12-30 0 23.20 23.20 23.25 23.10 23.30 614,000 14,255,225 23.217 10.34 10.34 10.36 10.30 10.38 1,377,633 10.348 0.43%
2014-12-29 0 23.10 23.10 23.15 22.90 23.20 294,000 6,792,975 23.105 10.30 10.30 10.32 10.21 10.34 659,648 10.298 0.65%
2014-12-24 0 22.95 22.90 22.95 22.85 23.15 222,971 5,116,308 22.946 10.23 10.21 10.23 10.18 10.32 500,280 10.227 -0.22%
2014-12-23 0 23.00 22.95 23.00 22.90 23.20 1,349,292 31,077,566 23.032 10.25 10.23 10.25 10.21 10.34 3,027,408 10.265 0.66%
2014-12-22 0 22.85 22.75 22.85 22.75 22.95 625,000 14,272,050 22.835 10.18 10.14 10.18 10.14 10.23 1,402,313 10.178 1.33%
2014-12-19 0 22.55 22.50 22.55 22.50 23.05 1,672,263 37,916,918 22.674 10.05 10.03 10.05 10.03 10.27 3,752,059 10.106 -1.10%
2014-12-18 0 22.80 22.70 22.85 22.70 23.00 1,243,804 28,378,194 22.816 10.16 10.12 10.18 10.12 10.25 2,790,725 10.169 0.22%
2014-12-17 0 22.75 22.65 22.70 22.70 22.90 1,934,372 44,125,711 22.811 10.14 10.09 10.12 10.12 10.21 4,340,153 10.167 -0.22%
2014-12-16 0 22.80 22.75 22.80 22.75 23.00 1,595,263 36,397,925 22.816 10.16 10.14 10.16 10.14 10.25 3,579,294 10.169 -0.44%
2014-12-15 0 22.90 22.90 22.95 22.85 23.10 1,821,584 41,754,307 22.922 10.21 10.21 10.23 10.18 10.30 4,087,090 10.216 -1.08%
2014-12-12 0 23.15 23.10 23.20 23.10 23.40 1,290,941 29,939,394 23.192 10.32 10.30 10.34 10.30 10.43 2,896,486 10.336 0.00%
2014-12-11 0 23.15 23.05 23.15 23.05 23.35 2,396,921 55,496,159 23.153 10.32 10.27 10.32 10.27 10.41 5,377,975 10.319 -1.07%
2014-12-10 0 23.40 23.35 23.40 23.30 23.55 956,009 22,362,338 23.391 10.43 10.41 10.43 10.38 10.50 2,144,999 10.425 -0.43%
2014-12-09 0 23.50 23.40 23.50 23.35 23.65 1,877,184 43,970,745 23.424 10.47 10.43 10.47 10.41 10.54 4,211,840 10.440 -0.63%
2014-12-08 0 23.65 23.60 23.65 23.50 23.80 1,573,890 37,145,251 23.601 10.54 10.52 10.54 10.47 10.61 3,531,339 10.519 -0.42%
2014-12-05 0 23.75 23.70 23.75 23.60 23.95 2,386,397 56,642,560 23.736 10.59 10.56 10.59 10.52 10.67 5,354,362 10.579 0.21%
2014-12-04 0 23.70 23.60 23.70 23.50 23.75 2,681,264 63,426,429 23.655 10.56 10.52 10.56 10.47 10.59 6,015,955 10.543 0.85%
2014-12-03 0 23.50 23.40 23.45 23.45 24.05 1,404,357 33,296,020 23.709 10.47 10.43 10.45 10.45 10.72 3,150,958 10.567 -0.84%
2014-12-02 0 23.70 23.60 23.70 23.40 23.75 996,000 23,511,350 23.606 10.56 10.52 10.56 10.43 10.59 2,234,726 10.521 1.28%
2014-12-01 0 23.40 23.30 23.40 23.25 23.85 1,391,000 32,660,900 23.480 10.43 10.38 10.43 10.36 10.63 3,120,988 10.465 -2.09%
2014-11-28 0 23.90 23.90 24.00 23.80 24.15 1,481,884 35,482,187 23.944 10.65 10.65 10.70 10.61 10.76 3,324,905 10.672 -0.62%
2014-11-27 0 24.05 24.00 24.05 24.00 24.45 1,331,000 32,160,550 24.163 10.72 10.70 10.72 10.70 10.90 2,986,366 10.769 -1.84%
2014-11-26 0 24.50 24.40 24.50 24.15 24.50 1,255,335 30,586,778 24.365 10.92 10.87 10.92 10.76 10.92 2,816,597 10.859 0.62%
2014-11-25 0 24.35 24.35 24.40 24.05 24.40 1,046,224 25,392,851 24.271 10.85 10.85 10.87 10.72 10.87 2,347,414 10.817 1.25%
2014-11-24 0 24.05 23.95 24.10 23.85 24.15 1,377,860 33,055,550 23.990 10.72 10.67 10.74 10.63 10.76 3,091,506 10.692 1.69%
2014-11-21 0 23.65 23.60 23.65 23.25 23.70 972,794 22,889,759 23.530 10.54 10.52 10.54 10.36 10.56 2,182,659 10.487 1.07%
2014-11-20 0 23.40 23.35 23.40 23.30 23.60 1,024,146 23,961,431 23.396 10.43 10.41 10.43 10.38 10.52 2,297,878 10.428 -0.21%
2014-11-19 0 23.45 23.45 23.50 23.45 23.75 808,520 19,013,670 23.517 10.45 10.45 10.47 10.45 10.59 1,814,077 10.481 -1.26%
2014-11-18 0 23.75 23.65 23.75 23.55 24.35 1,543,059 36,832,369 23.870 10.59 10.54 10.59 10.50 10.85 3,462,163 10.639 -1.86%
2014-11-17 0 24.20 24.10 24.20 24.10 24.40 1,411,900 34,251,300 24.259 10.79 10.74 10.79 10.74 10.87 3,167,882 10.812 0.00%
2014-11-14 0 24.20 24.10 24.20 24.00 24.25 1,215,000 29,294,150 24.110 10.79 10.74 10.79 10.70 10.81 2,726,097 10.746 0.83%
2014-11-13 0 24.00 24.00 24.10 23.80 24.10 1,102,529 26,445,622 23.986 10.70 10.70 10.74 10.61 10.74 2,473,746 10.691 0.84%
2014-11-12 0 23.80 23.85 23.95 23.75 23.95 817,993 19,519,509 23.863 10.61 10.63 10.67 10.59 10.67 1,835,332 10.635 -0.21%
2014-11-11 0 23.85 23.80 23.85 23.75 24.05 889,000 21,293,550 23.952 10.63 10.61 10.63 10.59 10.72 1,994,650 10.675 0.00%
2014-11-10 0 23.85 23.85 23.95 23.80 24.15 957,850 23,033,177 24.047 10.63 10.63 10.67 10.61 10.76 2,149,129 10.717 0.21%
2014-11-07 0 23.80 23.70 23.75 23.55 23.95 445,000 10,565,475 23.743 10.61 10.56 10.59 10.50 10.67 998,447 10.582 0.21%
2014-11-06 0 23.75 23.65 23.80 23.65 23.85 385,000 9,124,400 23.700 10.59 10.54 10.61 10.54 10.63 863,825 10.563 -0.21%
2014-11-05 0 23.80 23.70 23.85 23.55 24.00 915,000 21,741,035 23.761 10.61 10.56 10.63 10.50 10.70 2,052,987 10.590 -0.63%
2014-11-04 0 23.95 23.80 23.95 23.55 23.95 552,100 13,134,585 23.790 10.67 10.61 10.67 10.50 10.67 1,238,747 10.603 0.84%
2014-11-03 0 23.75 23.65 23.80 23.65 23.90 877,000 20,818,530 23.738 10.59 10.54 10.61 10.54 10.65 1,967,726 10.580 -0.63%
2014-10-31 0 23.90 23.85 23.95 23.50 24.00 810,500 19,299,385 23.812 10.65 10.63 10.67 10.47 10.70 1,818,520 10.613 1.70%
2014-10-30 0 23.50 23.50 23.75 23.40 23.85 722,400 17,113,755 23.690 10.47 10.47 10.59 10.43 10.63 1,620,850 10.559 -0.63%
2014-10-29 0 23.65 23.60 23.70 23.20 23.70 817,000 19,292,350 23.614 10.54 10.52 10.56 10.34 10.56 1,833,104 10.524 1.72%
2014-10-28 0 23.25 23.20 23.30 23.00 23.35 1,306,000 30,229,172 23.146 10.36 10.34 10.38 10.25 10.41 2,930,274 10.316 0.22%
2014-10-27 0 23.20 23.15 23.20 23.15 23.35 296,583 6,892,023 23.238 10.34 10.32 10.34 10.32 10.41 665,444 10.357 -1.07%
2014-10-24 0 23.45 23.40 23.50 23.25 23.50 339,443 7,928,242 23.357 10.45 10.43 10.47 10.36 10.47 761,609 10.410 1.08%
2014-10-23 0 23.20 23.15 23.20 23.15 23.60 921,200 21,481,640 23.319 10.34 10.32 10.34 10.32 10.52 2,066,898 10.393 -2.32%
2014-10-22 0 23.75 23.60 23.70 23.30 23.75 1,303,399 30,655,729 23.520 10.59 10.52 10.56 10.38 10.59 2,924,438 10.483 2.37%
2014-10-21 0 23.20 23.20 23.25 23.15 23.35 507,077 11,782,668 23.236 10.34 10.34 10.36 10.32 10.41 1,137,729 10.356 0.22%
2014-10-20 0 23.15 23.15 23.20 23.10 23.35 679,905 15,795,955 23.233 10.32 10.32 10.34 10.30 10.41 1,525,504 10.355 -0.43%
2014-10-17 0 23.25 23.20 23.25 23.05 23.35 718,684 16,722,691 23.268 10.36 10.34 10.36 10.27 10.41 1,612,512 10.371 1.09%
2014-10-16 0 23.00 23.00 23.10 23.00 23.40 817,234 18,909,782 23.139 10.25 10.25 10.30 10.25 10.43 1,833,629 10.313 -1.29%
2014-10-15 0 23.30 23.25 23.35 23.20 23.45 520,040 12,129,459 23.324 10.38 10.36 10.41 10.34 10.45 1,166,814 10.395 -0.21%
2014-10-14 0 23.35 23.35 23.40 23.10 23.55 738,000 17,269,200 23.400 10.41 10.41 10.43 10.30 10.50 1,655,852 10.429 0.65%
2014-10-13 0 23.20 23.20 23.30 23.10 23.80 1,223,615 28,463,133 23.262 10.34 10.34 10.38 10.30 10.61 2,745,426 10.367 -1.28%
2014-10-10 0 23.50 23.50 23.55 23.40 23.75 910,000 21,393,550 23.509 10.47 10.47 10.50 10.43 10.59 2,041,768 10.478 -1.05%
2014-10-09 0 23.75 23.60 23.80 23.55 24.25 940,000 22,297,310 23.721 10.59 10.52 10.61 10.50 10.81 2,109,079 10.572 0.85%
2014-10-08 0 23.55 23.55 23.60 23.50 23.90 682,800 16,180,260 23.697 10.50 10.50 10.52 10.47 10.65 1,531,999 10.562 -1.67%
2014-10-07 0 23.95 23.85 24.00 23.65 24.10 613,484 14,677,839 23.925 10.67 10.63 10.70 10.54 10.74 1,376,475 10.663 0.00%
2014-10-06 0 23.95 23.80 23.95 23.25 24.00 1,177,143 27,999,374 23.786 10.67 10.61 10.67 10.36 10.70 2,641,157 10.601 2.57%
2014-10-03 0 23.35 23.35 23.40 22.80 23.60 1,439,446 33,347,924 23.167 10.41 10.41 10.43 10.16 10.52 3,229,687 10.325 1.52%
2014-09-30 0 23.00 23.00 23.05 23.00 23.45 1,506,600 34,802,905 23.100 10.25 10.25 10.27 10.25 10.45 3,380,360 10.296 -1.71%
2014-09-29 0 23.40 23.25 23.40 23.15 23.80 1,339,928 31,360,758 23.405 10.43 10.36 10.43 10.32 10.61 3,006,398 10.431 -2.50%
2014-09-26 0 24.00 23.95 24.05 23.90 24.15 930,000 22,325,050 24.005 10.70 10.67 10.72 10.65 10.76 2,086,642 10.699 -0.62%
2014-09-25 0 24.15 24.10 24.20 24.10 24.35 1,315,713 31,789,770 24.162 10.76 10.74 10.79 10.74 10.85 2,952,067 10.769 0.42%
2014-09-24 0 24.05 24.05 24.10 23.70 24.15 1,893,163 45,341,202 23.950 10.72 10.72 10.74 10.56 10.76 4,247,692 10.674 1.91%
2014-09-23 0 23.60 23.55 23.60 23.55 24.00 2,242,000 53,088,375 23.679 10.52 10.50 10.52 10.50 10.70 5,030,378 10.554 -1.26%
2014-09-22 0 23.90 23.85 23.90 23.80 24.25 1,048,291 25,137,159 23.979 10.65 10.63 10.65 10.61 10.81 2,352,052 10.687 -0.83%
2014-09-19 0 24.10 24.10 24.25 24.00 24.35 1,611,319 38,884,607 24.132 10.74 10.74 10.81 10.70 10.85 3,615,318 10.756 0.84%
2014-09-18 0 23.90 23.85 23.90 23.75 24.05 1,206,297 28,811,078 23.884 10.65 10.63 10.65 10.59 10.72 2,706,570 10.645 -1.04%
2014-09-17 0 24.15 24.05 24.15 24.05 24.70 1,205,202 29,239,828 24.261 10.76 10.72 10.76 10.72 11.01 2,704,113 10.813 -0.21%
2014-09-16 0 24.20 24.15 24.30 24.05 24.80 1,083,000 26,357,918 24.338 10.79 10.76 10.83 10.72 11.05 2,429,928 10.847 -1.43%
2014-09-15 0 24.55 24.55 24.60 24.45 24.80 1,284,983 31,577,474 24.574 10.94 10.94 10.96 10.90 11.05 2,883,118 10.953 -0.81%
2014-09-12 0 25.20 25.25 25.30 25.15 25.70 2,122,259 53,772,170 25.337 11.03 11.05 11.07 11.01 11.25 4,848,292 11.091 -1.18%
2014-09-11 0 25.50 25.50 25.55 25.50 25.80 1,058,000 27,083,935 25.599 11.16 11.16 11.18 11.16 11.29 2,416,997 11.206 -0.58%
2014-09-10 0 25.65 25.60 25.65 25.45 25.80 1,088,800 27,832,995 25.563 11.23 11.21 11.23 11.14 11.29 2,487,359 11.190 -0.39%
2014-09-08 0 25.75 25.75 25.80 25.70 26.00 1,392,000 35,898,750 25.789 11.27 11.27 11.29 11.25 11.38 3,180,018 11.289 0.00%
2014-09-05 0 25.75 25.75 25.80 25.70 26.20 1,378,057 35,618,635 25.847 11.27 11.27 11.29 11.25 11.47 3,148,165 11.314 -0.58%
2014-09-04 0 25.90 25.80 25.90 25.80 26.30 1,717,305 44,645,708 25.998 11.34 11.29 11.34 11.29 11.51 3,923,176 11.380 -0.96%
2014-09-03 0 26.15 26.15 26.20 25.90 26.25 1,250,113 32,670,474 26.134 11.45 11.45 11.47 11.34 11.49 2,855,878 11.440 0.77%
2014-09-02 0 25.95 25.90 25.95 25.80 26.50 946,084 24,537,025 25.935 11.36 11.34 11.36 11.29 11.60 2,161,325 11.353 -1.89%
2014-09-01 0 26.45 26.40 26.60 25.50 26.65 2,198,400 57,403,445 26.111 11.58 11.56 11.64 11.16 11.67 5,022,236 11.430 2.32%
2014-08-29 0 25.85 25.75 26.00 25.60 26.00 1,237,787 31,989,487 25.844 11.32 11.27 11.38 11.21 11.38 2,827,719 11.313 0.19%
2014-08-28 0 25.80 25.70 25.80 25.65 26.35 900,336 23,311,578 25.892 11.29 11.25 11.29 11.23 11.53 2,056,814 11.334 -1.34%
2014-08-27 0 26.15 26.10 26.40 26.10 26.60 551,800 14,543,345 26.356 11.45 11.42 11.56 11.42 11.64 1,260,585 11.537 -1.51%
2014-08-26 0 26.55 26.40 26.55 26.10 26.80 1,398,000 36,948,875 26.430 11.62 11.56 11.62 11.42 11.73 3,193,725 11.569 -0.38%
2014-08-25 0 26.65 26.60 26.70 26.40 27.00 783,000 20,931,777 26.733 11.67 11.64 11.69 11.56 11.82 1,788,760 11.702 -0.74%
2014-08-22 0 26.85 26.80 26.95 26.80 27.05 1,265,300 34,070,675 26.927 11.75 11.73 11.80 11.73 11.84 2,890,573 11.787 0.19%
2014-08-21 0 26.80 26.70 26.80 26.65 26.90 834,383 22,325,424 26.757 11.73 11.69 11.73 11.67 11.78 1,906,144 11.712 0.19%
2014-08-20 0 26.75 26.65 26.75 26.65 26.80 531,000 14,196,515 26.735 11.71 11.67 11.71 11.67 11.73 1,213,067 11.703 -0.19%
2014-08-19 0 26.80 26.70 26.80 26.55 27.10 1,127,000 30,208,025 26.804 11.73 11.69 11.73 11.62 11.86 2,574,627 11.733 -0.37%
2014-08-18 0 26.90 26.75 26.90 26.50 26.95 1,677,000 44,949,350 26.803 11.78 11.71 11.78 11.60 11.80 3,831,099 11.733 0.75%
2014-08-15 0 26.70 26.65 26.75 26.25 26.80 1,690,512 45,074,471 26.663 11.69 11.67 11.71 11.49 11.73 3,861,968 11.671 1.71%
2014-08-14 0 26.25 26.10 26.35 25.90 26.45 2,217,156 58,062,414 26.188 11.49 11.42 11.53 11.34 11.58 5,065,084 11.463 1.16%
2014-08-13 0 25.95 25.90 26.00 25.65 26.00 1,404,194 36,268,489 25.829 11.36 11.34 11.38 11.23 11.38 3,207,875 11.306 1.17%
2014-08-12 0 25.65 25.65 25.75 25.55 25.85 766,717 19,671,308 25.657 11.23 11.23 11.27 11.18 11.32 1,751,562 11.231 -0.19%
2014-08-11 0 25.70 25.65 25.70 25.25 25.85 891,000 22,873,875 25.672 11.25 11.23 11.25 11.05 11.32 2,035,486 11.238 1.78%
2014-08-08 0 25.25 25.20 25.30 25.20 25.50 618,975 15,684,888 25.340 11.05 11.03 11.07 11.03 11.16 1,414,046 11.092 -0.79%
2014-08-07 0 25.45 25.40 25.45 25.40 25.85 1,690,687 43,373,487 25.654 11.14 11.12 11.14 11.12 11.32 3,862,367 11.230 -0.59%
2014-08-06 0 25.60 25.55 25.65 25.40 25.95 1,150,405 29,511,898 25.653 11.21 11.18 11.23 11.12 11.36 2,628,095 11.229 0.59%
2014-08-05 0 25.45 25.40 25.45 25.40 25.85 783,864 20,037,425 25.562 11.14 11.12 11.14 11.12 11.32 1,790,734 11.190 -0.59%
2014-08-04 0 25.60 25.60 25.70 25.45 25.75 1,113,000 28,495,286 25.602 11.21 11.21 11.25 11.14 11.27 2,542,644 11.207 0.99%
2014-08-01 0 25.35 25.35 25.40 25.25 25.80 1,203,000 30,679,217 25.502 11.10 11.10 11.12 11.05 11.29 2,748,248 11.163 -2.12%
2014-07-31 0 25.90 25.75 25.90 25.70 26.05 1,841,000 47,608,187 25.860 11.34 11.27 11.34 11.25 11.40 4,205,757 11.320 0.58%
2014-07-30 0 25.75 25.70 25.85 25.70 26.35 1,340,000 34,907,875 26.051 11.27 11.25 11.32 11.25 11.53 3,061,224 11.403 -1.53%
2014-07-29 0 26.15 26.15 26.25 25.85 26.25 574,800 14,993,530 26.085 11.45 11.45 11.49 11.32 11.49 1,313,128 11.418 0.19%
2014-07-28 0 26.10 26.10 26.25 26.10 26.40 722,000 18,961,025 26.262 11.42 11.42 11.49 11.42 11.56 1,649,406 11.496 -0.76%
2014-07-25 0 26.30 26.25 26.30 25.55 26.35 2,127,754 55,346,887 26.012 11.51 11.49 11.51 11.18 11.53 4,860,845 11.386 2.53%
2014-07-24 0 25.65 25.65 25.75 25.30 25.80 2,046,240 52,255,308 25.537 11.23 11.23 11.27 11.07 11.29 4,674,627 11.178 1.18%
2014-07-23 0 25.35 25.30 25.50 25.25 25.50 1,949,961 49,471,561 25.371 11.10 11.07 11.16 11.05 11.16 4,454,678 11.106 -0.20%
2014-07-22 0 25.40 25.35 25.45 25.20 25.50 707,284 17,971,327 25.409 11.12 11.10 11.14 11.03 11.16 1,615,787 11.122 1.20%
2014-07-21 0 25.10 25.05 25.20 25.00 25.45 876,275 22,016,705 25.125 10.99 10.97 11.03 10.94 11.14 2,001,847 10.998 -0.79%
2014-07-18 0 25.30 25.20 25.25 24.90 25.35 800,811 20,179,586 25.199 11.07 11.03 11.05 10.90 11.10 1,829,449 11.030 0.40%
2014-07-17 0 25.20 25.15 25.20 24.85 25.35 1,811,981 45,623,675 25.179 11.03 11.01 11.03 10.88 11.10 4,139,463 11.022 1.41%
2014-07-16 0 24.85 24.70 24.90 24.40 24.90 2,819,006 69,519,175 24.661 10.88 10.81 10.90 10.68 10.90 6,440,007 10.795 1.43%
2014-07-15 0 24.50 24.45 24.50 24.20 24.50 804,039 19,585,778 24.359 10.72 10.70 10.72 10.59 10.72 1,836,824 10.663 0.82%
2014-07-14 0 24.30 24.25 24.35 24.20 24.50 502,096 12,227,179 24.352 10.64 10.62 10.66 10.59 10.72 1,147,036 10.660 -0.41%
2014-07-11 0 24.40 24.35 24.45 24.15 24.45 703,259 17,148,582 24.384 10.68 10.66 10.70 10.57 10.70 1,606,592 10.674 0.00%
2014-07-10 0 24.40 24.35 24.40 23.90 24.45 904,453 21,948,772 24.267 10.68 10.66 10.68 10.46 10.70 2,066,219 10.623 1.24%
2014-07-09 0 24.10 24.00 24.10 23.95 24.20 290,728 6,991,717 24.049 10.55 10.51 10.55 10.48 10.59 664,167 10.527 0.00%
2014-07-08 0 24.10 24.10 24.20 24.00 24.40 703,508 16,967,283 24.118 10.55 10.55 10.59 10.51 10.68 1,607,161 10.557 -0.41%
2014-07-07 0 24.20 24.20 24.30 24.15 24.50 348,353 8,470,707 24.316 10.59 10.59 10.64 10.57 10.72 795,811 10.644 -1.02%
2014-07-04 0 24.45 24.40 24.45 24.30 24.50 745,852 18,224,996 24.435 10.70 10.68 10.70 10.64 10.72 1,703,896 10.696 0.20%
2014-07-03 0 24.40 24.40 24.45 23.90 24.55 1,144,300 27,887,105 24.370 10.68 10.68 10.70 10.46 10.75 2,614,149 10.668 2.31%
2014-07-02 0 23.85 23.85 23.95 23.40 24.00 1,539,589 36,673,340 23.820 10.44 10.44 10.48 10.24 10.51 3,517,185 10.427 1.06%
2014-06-30 0 23.60 23.40 23.70 23.25 23.70 938,112 22,044,682 23.499 10.33 10.24 10.37 10.18 10.37 2,143,113 10.286 1.29%
2014-06-27 0 23.30 23.30 23.40 23.30 23.70 787,164 18,509,293 23.514 10.20 10.20 10.24 10.20 10.37 1,798,273 10.293 -1.27%
2014-06-26 0 23.60 23.60 23.65 23.15 23.65 1,089,000 25,493,300 23.410 10.33 10.33 10.35 10.13 10.35 2,487,816 10.247 2.61%
2014-06-25 0 23.00 23.05 23.15 22.95 23.45 1,989,180 46,056,894 23.154 10.07 10.09 10.13 10.05 10.26 4,544,273 10.135 0.66%
2014-06-24 0 22.85 22.80 22.90 22.80 23.30 1,756,466 40,390,453 22.995 10.00 9.980 10.02 9.980 10.20 4,012,639 10.066 -1.08%
2014-06-23 0 23.10 23.10 23.25 23.10 23.65 1,355,883 31,674,519 23.361 10.11 10.11 10.18 10.11 10.35 3,097,509 10.226 -1.91%
2014-06-20 0 23.55 23.55 23.65 23.55 23.80 1,223,943 28,972,404 23.671 10.31 10.31 10.35 10.31 10.42 2,796,093 10.362 -0.42%
2014-06-19 0 23.65 23.65 23.80 23.60 24.00 691,150 16,406,537 23.738 10.35 10.35 10.42 10.33 10.51 1,578,929 10.391 -1.46%
2014-06-18 0 24.00 23.85 24.05 23.85 24.15 874,776 20,994,780 24.000 10.51 10.44 10.53 10.44 10.57 1,998,422 10.506 0.42%
2014-06-17 0 23.90 23.85 24.00 23.85 24.35 1,116,645 26,887,903 24.079 10.46 10.44 10.51 10.44 10.66 2,550,971 10.540 -2.05%
2014-06-16 0 24.40 24.20 24.40 24.20 24.50 373,815 9,100,171 24.344 10.68 10.59 10.68 10.59 10.72 853,979 10.656 -0.20%
2014-06-13 0 24.45 24.35 24.45 24.20 24.55 421,068 10,278,657 24.411 10.70 10.66 10.70 10.59 10.75 961,928 10.685 -0.20%
2014-06-12 0 24.50 24.45 24.50 24.35 24.60 368,960 9,035,442 24.489 10.72 10.70 10.72 10.66 10.77 842,888 10.720 0.82%
2014-06-11 0 24.30 24.25 24.40 24.20 24.75 865,499 21,135,981 24.421 10.64 10.62 10.68 10.59 10.83 1,977,229 10.690 -1.42%
2014-06-10 0 24.65 24.55 24.65 24.00 24.70 1,094,000 26,764,275 24.465 10.79 10.75 10.79 10.51 10.81 2,499,238 10.709 2.49%
2014-06-09 0 24.05 24.05 24.20 23.95 24.35 411,790 9,948,150 24.158 10.53 10.53 10.59 10.48 10.66 940,733 10.575 0.21%
2014-06-06 0 24.00 23.95 24.15 23.95 24.60 883,000 21,379,150 24.212 10.51 10.48 10.57 10.48 10.77 2,017,210 10.598 -2.24%
2014-06-05 0 24.55 24.50 24.60 24.10 24.60 1,524,204 37,097,435 24.339 10.75 10.72 10.77 10.55 10.77 3,482,038 10.654 1.66%
2014-06-04 0 24.15 24.05 24.20 24.05 24.45 609,721 14,757,752 24.204 10.57 10.53 10.59 10.53 10.70 1,392,905 10.595 -0.82%
2014-06-03 0 24.35 24.25 24.30 24.20 24.70 2,141,194 52,272,664 24.413 10.66 10.62 10.64 10.59 10.81 4,891,549 10.686 1.67%
2014-05-30 0 23.95 23.90 24.15 23.90 24.25 1,292,149 31,241,510 24.178 10.48 10.46 10.57 10.46 10.62 2,951,909 10.583 -0.21%
2014-05-29 0 24.45 24.40 24.45 24.40 24.80 1,447,681 35,541,978 24.551 10.51 10.48 10.51 10.48 10.66 3,369,232 10.549 0.20%
2014-05-28 0 24.40 24.25 24.45 24.05 24.45 837,300 20,310,900 24.258 10.48 10.42 10.51 10.33 10.51 1,948,673 10.423 0.83%
2014-05-27 0 24.20 24.10 24.20 24.10 24.35 468,000 11,318,750 24.185 10.40 10.36 10.40 10.36 10.46 1,089,190 10.392 0.21%
2014-05-26 0 24.15 24.15 24.20 24.05 24.40 566,000 13,686,000 24.180 10.38 10.38 10.40 10.33 10.48 1,317,269 10.390 -0.21%
2014-05-23 0 24.20 24.15 24.20 24.00 24.25 882,000 21,303,025 24.153 10.40 10.38 10.40 10.31 10.42 2,052,705 10.378 -0.21%
2014-05-22 0 24.25 24.20 24.30 23.75 24.30 1,362,000 32,809,591 24.089 10.42 10.40 10.44 10.20 10.44 3,169,824 10.351 2.11%
2014-05-21 0 23.75 23.70 23.75 23.45 23.80 562,000 13,281,750 23.633 10.20 10.18 10.20 10.08 10.23 1,307,960 10.155 0.00%
2014-05-20 0 23.75 23.60 23.75 23.55 23.80 810,000 19,143,040 23.633 10.20 10.14 10.20 10.12 10.23 1,885,137 10.155 0.85%
2014-05-19 0 23.55 23.40 23.60 23.40 23.70 1,087,986 25,543,660 23.478 10.12 10.05 10.14 10.05 10.18 2,532,103 10.088 0.00%
2014-05-16 0 23.55 23.40 23.60 23.35 23.65 1,483,000 34,777,591 23.451 10.12 10.05 10.14 10.03 10.16 3,451,431 10.076 -0.21%
2014-05-15 0 23.60 23.55 23.70 23.50 23.95 2,510,875 59,463,185 23.682 10.14 10.12 10.18 10.10 10.29 5,843,635 10.176 -1.87%
2014-05-14 0 24.05 23.95 24.05 23.55 24.05 3,226,934 76,787,027 23.796 10.33 10.29 10.33 10.12 10.33 7,510,141 10.224 0.84%
2014-05-13 0 23.85 23.80 23.85 23.65 24.10 574,640 13,702,803 23.846 10.25 10.23 10.25 10.16 10.36 1,337,377 10.246 -0.42%
2014-05-12 0 23.95 23.90 23.95 23.50 24.05 603,941 14,404,499 23.851 10.29 10.27 10.29 10.10 10.33 1,405,570 10.248 1.05%
2014-05-09 0 23.70 23.70 23.80 23.60 23.85 550,200 13,051,425 23.721 10.18 10.18 10.23 10.14 10.25 1,280,497 10.192 -1.04%
2014-05-08 0 23.95 23.80 23.95 23.75 24.40 986,512 23,600,286 23.923 10.29 10.23 10.29 10.20 10.48 2,295,939 10.279 0.63%
2014-05-07 0 23.80 23.70 23.95 23.60 24.25 1,012,107 24,117,696 23.829 10.23 10.18 10.29 10.14 10.42 2,355,507 10.239 -1.86%
2014-05-05 0 24.25 24.15 24.25 23.90 24.45 513,900 12,440,755 24.209 10.42 10.38 10.42 10.27 10.51 1,196,015 10.402 0.00%
2014-05-02 0 24.25 24.25 24.40 24.00 24.45 780,000 18,954,875 24.301 10.42 10.42 10.48 10.31 10.51 1,815,317 10.442 1.04%
2014-04-30 0 24.00 23.85 24.05 23.70 24.30 1,094,589 26,178,590 23.916 10.31 10.25 10.33 10.18 10.44 2,547,470 10.276 -0.62%
2014-04-29 0 24.15 24.10 24.20 23.80 24.25 1,412,177 34,008,130 24.082 10.38 10.36 10.40 10.23 10.42 3,286,602 10.348 0.21%
2014-04-28 0 24.10 24.05 24.10 24.05 24.35 673,200 16,258,790 24.152 10.36 10.33 10.36 10.33 10.46 1,566,759 10.377 -0.41%
2014-04-25 0 24.20 24.20 24.25 24.20 24.90 1,059,800 25,915,490 24.453 10.40 10.40 10.42 10.40 10.70 2,466,504 10.507 -2.42%
2014-04-24 0 24.80 24.70 24.85 24.70 25.25 1,415,300 35,264,939 24.917 10.66 10.61 10.68 10.61 10.85 3,293,870 10.706 -1.20%
2014-04-23 0 25.10 25.00 25.15 24.75 25.15 1,550,400 38,650,664 24.929 10.78 10.74 10.81 10.63 10.81 3,608,293 10.712 1.21%
2014-04-22 0 24.80 24.75 24.80 24.70 25.05 431,242 10,680,442 24.767 10.66 10.63 10.66 10.61 10.76 1,003,642 10.642 -1.00%
2014-04-17 0 25.05 25.00 25.20 24.80 25.20 985,000 24,624,375 24.999 10.76 10.74 10.83 10.66 10.83 2,292,420 10.742 1.01%
2014-04-16 0 24.80 24.75 24.80 24.70 25.20 1,096,534 27,349,664 24.942 10.66 10.63 10.66 10.61 10.83 2,551,997 10.717 -0.20%
2014-04-15 0 24.85 24.80 24.95 24.80 25.50 1,158,837 29,082,314 25.096 10.68 10.66 10.72 10.66 10.96 2,696,996 10.783 -1.78%
2014-04-14 0 25.30 25.20 25.35 25.25 25.55 1,116,000 28,311,271 25.369 10.87 10.83 10.89 10.85 10.98 2,597,300 10.900 -0.59%
2014-04-11 0 25.45 25.40 25.50 25.10 25.60 995,227 25,249,640 25.371 10.94 10.91 10.96 10.78 11.00 2,316,222 10.901 0.59%
2014-04-10 0 25.30 25.25 25.30 24.90 25.40 1,402,470 35,266,774 25.146 10.87 10.85 10.87 10.70 10.91 3,264,011 10.805 2.64%
2014-04-09 0 24.65 24.65 24.70 24.65 25.50 2,872,243 71,837,690 25.011 10.59 10.59 10.61 10.59 10.96 6,684,658 10.747 -2.38%
2014-04-08 0 25.25 25.20 25.35 25.10 25.35 820,000 20,725,045 25.274 10.85 10.83 10.89 10.78 10.89 1,908,411 10.860 0.20%
2014-04-07 0 25.20 25.20 25.30 25.15 25.60 988,008 25,042,056 25.346 10.83 10.83 10.87 10.81 11.00 2,299,421 10.891 -0.79%
2014-04-04 0 25.40 25.40 25.45 25.35 25.70 580,680 14,804,078 25.494 10.91 10.91 10.94 10.89 11.04 1,351,434 10.954 -0.78%
2014-04-03 0 25.60 25.55 25.60 25.40 25.85 1,019,000 26,002,750 25.518 11.00 10.98 11.00 10.91 11.11 2,371,549 10.964 0.20%
2014-04-02 0 25.55 25.55 25.75 25.35 25.95 1,483,200 37,952,245 25.588 10.98 10.98 11.06 10.89 11.15 3,451,896 10.995 -1.54%
2014-04-01 0 25.95 25.90 25.95 25.35 26.00 759,095 19,505,447 25.696 11.15 11.13 11.15 10.89 11.17 1,766,665 11.041 0.39%
2014-03-31 0 25.85 25.50 25.85 25.20 26.00 1,031,560 26,367,206 25.561 11.11 10.96 11.11 10.83 11.17 2,400,781 10.983 0.78%
2014-03-28 0 25.65 25.60 25.70 25.05 25.70 1,332,612 33,922,628 25.456 11.02 11.00 11.04 10.76 11.04 3,101,428 10.938 1.99%
2014-03-27 0 25.15 25.15 25.20 24.95 25.55 1,322,551 33,308,866 25.185 10.81 10.81 10.83 10.72 10.98 3,078,013 10.822 -0.40%
2014-03-26 0 25.25 25.15 25.30 25.05 25.50 830,000 20,900,650 25.182 10.85 10.81 10.87 10.76 10.96 1,931,684 10.820 0.60%
2014-03-25 0 25.10 25.05 25.15 24.80 25.25 575,000 14,427,350 25.091 10.78 10.76 10.81 10.66 10.85 1,338,215 10.781 -0.40%
2014-03-24 0 25.20 25.20 25.30 24.70 26.25 680,743 17,258,506 25.352 10.83 10.83 10.87 10.61 11.28 1,584,314 10.893 -0.98%
2014-03-21 0 25.45 25.40 25.60 24.55 25.60 1,116,000 28,089,900 25.170 10.94 10.91 11.00 10.55 11.00 2,597,300 10.815 3.04%
2014-03-20 0 24.70 24.60 24.70 24.55 25.10 979,785 24,292,292 24.793 10.61 10.57 10.61 10.55 10.78 2,280,283 10.653 -2.18%
2014-03-19 0 25.25 25.10 25.30 25.10 25.55 664,606 16,825,481 25.316 10.85 10.78 10.87 10.78 10.98 1,546,758 10.878 -0.79%
2014-03-18 0 25.45 25.40 25.45 25.00 25.45 383,252 9,705,449 25.324 10.94 10.91 10.94 10.74 10.94 891,954 10.881 1.39%
2014-03-17 0 25.10 25.10 25.20 24.80 25.20 593,071 14,857,904 25.052 10.78 10.78 10.83 10.66 10.83 1,380,272 10.764 0.40%
2014-03-14 0 25.00 25.00 25.15 24.80 25.95 1,414,013 35,608,832 25.183 10.74 10.74 10.81 10.66 11.15 3,290,875 10.820 -5.12%
2014-03-13 0 26.35 26.25 26.40 25.80 26.65 881,460 23,257,732 26.385 11.32 11.28 11.34 11.09 11.45 2,051,448 11.337 2.13%
2014-03-12 0 25.80 25.80 25.85 25.65 26.00 579,143 14,960,194 25.832 11.09 11.09 11.11 11.02 11.17 1,347,857 11.099 -1.53%
2014-03-11 0 26.20 26.10 26.25 26.15 26.40 352,703 9,245,713 26.214 11.26 11.21 11.28 11.24 11.34 820,856 11.263 1.16%
2014-03-10 0 25.90 25.90 26.05 25.90 26.70 870,000 22,739,250 26.137 11.13 11.13 11.19 11.13 11.47 2,024,777 11.230 -3.00%
2014-03-07 0 26.70 26.70 26.75 26.70 27.00 363,000 9,728,175 26.799 11.47 11.47 11.49 11.47 11.60 844,821 11.515 -1.11%
2014-03-06 0 27.00 26.85 27.00 26.70 27.00 738,547 19,873,620 26.909 11.60 11.54 11.60 11.47 11.60 1,718,843 11.562 1.12%
2014-03-05 0 26.70 26.60 26.80 26.35 26.95 734,523 19,608,555 26.696 11.47 11.43 11.52 11.32 11.58 1,709,477 11.470 1.33%
2014-03-04 0 26.35 26.30 26.45 26.15 26.50 585,433 15,401,126 26.307 11.32 11.30 11.36 11.24 11.39 1,362,496 11.304 0.38%
2014-03-03 0 26.25 26.10 26.25 26.10 26.45 846,648 22,241,125 26.270 11.28 11.21 11.28 11.21 11.36 1,970,429 11.287 -0.76%
2014-02-28 0 26.45 26.45 26.70 26.40 27.00 1,453,371 38,715,264 26.638 11.36 11.36 11.47 11.34 11.60 3,382,474 11.446 -1.86%
2014-02-27 0 26.95 26.90 27.00 26.30 27.00 1,352,476 36,304,835 26.843 11.58 11.56 11.60 11.30 11.60 3,147,658 11.534 3.06%
2014-02-26 0 26.15 26.15 26.20 25.90 26.35 795,000 20,828,675 26.200 11.24 11.24 11.26 11.13 11.32 1,850,227 11.257 -0.95%
2014-02-25 0 26.40 26.35 26.40 26.10 26.45 780,516 20,535,495 26.310 11.34 11.32 11.34 11.21 11.36 1,816,518 11.305 0.57%
2014-02-24 0 26.25 26.25 26.30 26.20 26.65 699,873 18,428,810 26.332 11.28 11.28 11.30 11.26 11.45 1,628,835 11.314 -1.32%
2014-02-21 0 26.60 26.50 26.75 26.15 26.90 1,342,769 35,673,110 26.567 11.43 11.39 11.49 11.24 11.56 3,125,067 11.415 2.50%
2014-02-20 0 25.95 25.90 25.95 25.95 26.55 1,321,808 34,526,397 26.121 11.15 11.13 11.15 11.15 11.41 3,076,284 11.223 -2.26%
2014-02-19 0 26.55 26.55 26.65 26.45 27.05 1,489,000 39,977,208 26.848 11.41 11.41 11.45 11.36 11.62 3,465,394 11.536 -2.57%
2014-02-18 0 27.25 27.20 27.30 26.90 27.30 820,368 22,235,076 27.104 11.71 11.69 11.73 11.56 11.73 1,909,267 11.646 -0.37%
2014-02-17 0 27.35 27.25 27.45 27.15 27.50 496,400 13,574,475 27.346 11.75 11.71 11.79 11.67 11.82 1,155,287 11.750 1.30%
2014-02-14 0 27.00 26.95 27.10 26.70 27.30 1,088,699 29,274,429 26.889 11.60 11.58 11.64 11.47 11.73 2,533,762 11.554 0.56%
2014-02-13 0 26.85 26.75 26.90 26.65 27.30 1,435,035 38,327,509 26.708 11.54 11.49 11.56 11.45 11.73 3,339,800 11.476 -0.19%
2014-02-12 0 26.90 26.80 26.90 25.90 27.00 1,645,465 43,765,624 26.598 11.56 11.52 11.56 11.13 11.60 3,829,540 11.428 4.06%
2014-02-11 0 25.85 25.80 25.90 25.70 26.20 1,493,000 38,786,850 25.979 11.11 11.09 11.13 11.04 11.26 3,474,704 11.163 0.19%
2014-02-10 0 25.80 25.80 25.90 25.50 26.20 860,000 22,073,875 25.667 11.09 11.09 11.13 10.96 11.26 2,001,504 11.029 0.00%
2014-02-07 0 25.80 25.75 25.85 25.75 26.35 907,862 23,511,408 25.898 11.09 11.06 11.11 11.06 11.32 2,112,895 11.128 -1.15%
2014-02-06 0 26.10 26.00 26.10 25.75 26.20 1,629,009 42,396,277 26.026 11.21 11.17 11.21 11.06 11.26 3,791,242 11.183 0.58%
2014-02-05 0 25.95 25.85 26.00 25.85 26.80 1,581,300 41,351,180 26.150 11.15 11.11 11.17 11.11 11.52 3,680,207 11.236 0.39%
2014-02-04 0 25.85 25.85 25.90 25.65 26.30 1,778,444 45,963,127 25.845 11.11 11.11 11.13 11.02 11.30 4,139,026 11.105 0.00%
2014-01-30 0 25.85 25.80 26.05 25.80 26.05 456,556 11,815,178 25.879 11.11 11.09 11.19 11.09 11.19 1,062,557 11.120 -1.15%
2014-01-29 0 26.15 26.15 26.20 25.95 26.40 707,720 18,539,408 26.196 11.24 11.24 11.26 11.15 11.34 1,647,098 11.256 0.77%
2014-01-28 0 25.95 25.90 26.00 25.85 26.55 2,016,730 52,325,069 25.946 11.15 11.13 11.17 11.11 11.41 4,693,596 11.148 0.39%
2014-01-27 0 25.85 25.80 25.85 25.75 26.55 957,000 24,836,975 25.953 11.11 11.09 11.11 11.06 11.41 2,227,255 11.151 -2.82%
2014-01-24 0 26.60 26.55 26.75 26.10 27.20 2,979,400 79,345,080 26.631 11.43 11.41 11.49 11.21 11.69 6,934,047 11.443 -2.21%
2014-01-23 0 27.20 27.15 27.25 26.95 27.50 1,070,701 29,089,989 27.169 11.69 11.67 11.71 11.58 11.82 2,491,875 11.674 -1.45%
2014-01-22 0 27.60 27.50 27.65 27.10 27.70 788,700 21,685,190 27.495 11.86 11.82 11.88 11.64 11.90 1,835,565 11.814 2.03%
2014-01-21 0 27.05 27.05 27.15 26.95 27.45 806,752 21,893,092 27.137 11.62 11.62 11.67 11.58 11.79 1,877,578 11.660 0.00%
2014-01-20 0 27.05 27.00 27.05 26.90 27.35 788,827 21,323,676 27.032 11.62 11.60 11.62 11.56 11.75 1,835,861 11.615 -0.73%
2014-01-17 0 27.25 27.25 27.30 26.75 27.50 819,639 22,286,585 27.191 11.71 11.71 11.73 11.49 11.82 1,907,571 11.683 1.68%
2014-01-16 0 26.80 26.85 26.90 26.50 27.15 1,449,600 38,707,805 26.702 11.52 11.54 11.56 11.39 11.67 3,373,698 11.473 -0.74%
2014-01-15 0 27.00 26.85 27.00 26.65 27.25 1,805,727 48,498,591 26.858 11.60 11.54 11.60 11.45 11.71 4,202,523 11.540 0.00%
2014-01-14 0 27.00 27.00 27.10 26.85 27.30 789,000 21,335,850 27.042 11.60 11.60 11.64 11.54 11.73 1,836,263 11.619 -1.10%
2014-01-13 0 27.30 27.20 27.35 27.15 27.55 1,266,567 34,515,224 27.251 11.73 11.69 11.75 11.67 11.84 2,947,719 11.709 -0.36%
2014-01-10 0 27.40 27.15 27.20 27.20 27.60 1,416,102 38,674,364 27.310 11.77 11.67 11.69 11.69 11.86 3,295,737 11.735 0.18%
2014-01-09 0 27.35 27.30 27.40 27.25 28.15 1,323,208 36,581,871 27.646 11.75 11.73 11.77 11.71 12.10 3,079,542 11.879 -1.62%
2014-01-08 0 27.80 27.75 27.90 27.25 28.10 1,109,000 30,809,638 27.781 11.95 11.92 11.99 11.71 12.07 2,581,009 11.937 1.83%
2014-01-07 0 27.30 27.20 27.30 27.20 28.15 1,365,000 37,628,200 27.566 11.73 11.69 11.73 11.69 12.10 3,176,806 11.845 -2.67%
2014-01-06 0 28.05 28.00 28.05 27.70 28.45 1,347,976 37,695,304 27.964 12.05 12.03 12.05 11.90 12.22 3,137,185 12.016 -1.06%
2014-01-03 0 28.35 28.35 28.45 28.35 29.30 1,936,100 55,859,805 28.852 12.18 12.18 12.22 12.18 12.59 4,505,944 12.397 -4.06%
2014-01-02 0 29.55 29.50 29.55 28.30 29.60 1,823,000 53,014,175 29.081 12.70 12.68 12.70 12.16 12.72 4,242,723 12.495 4.23%
2013-12-31 0 28.35 28.35 28.40 28.10 28.65 560,236 15,873,621 28.334 12.18 12.18 12.20 12.07 12.31 1,303,854 12.174 -0.18%
2013-12-30 0 28.40 28.40 28.45 28.35 28.60 1,635,572 46,545,576 28.458 12.20 12.20 12.22 12.18 12.29 3,806,516 12.228 -0.18%
2013-12-27 0 28.45 28.40 28.45 28.20 28.55 815,000 23,173,000 28.433 12.22 12.20 12.22 12.12 12.27 1,896,774 12.217 0.18%
2013-12-24 0 28.40 28.35 28.50 28.15 28.60 1,844,630 52,487,661 28.454 12.20 12.18 12.25 12.10 12.29 4,293,063 12.226 0.89%
2013-12-23 0 28.15 28.15 28.20 27.95 28.65 1,579,453 44,541,860 28.201 12.10 12.10 12.12 12.01 12.31 3,675,908 12.117 -0.71%
2013-12-20 0 28.35 28.35 28.60 28.30 28.95 2,182,412 62,133,226 28.470 12.18 12.18 12.29 12.16 12.44 5,079,193 12.233 0.89%
2013-12-19 0 28.10 28.05 28.20 28.05 29.20 2,491,837 71,290,866 28.610 12.07 12.05 12.12 12.05 12.55 5,799,327 12.293 -3.44%
2013-12-18 0 29.10 29.00 29.20 28.85 29.20 1,713,319 49,659,493 28.984 12.50 12.46 12.55 12.40 12.55 3,987,459 12.454 -0.85%
2013-12-17 0 29.35 29.35 29.45 29.10 29.90 4,016,341 118,438,177 29.489 12.61 12.61 12.65 12.50 12.85 9,347,351 12.671 -0.68%
2013-12-16 0 29.55 29.50 29.60 29.35 29.60 2,860,028 84,305,387 29.477 12.70 12.68 12.72 12.61 12.72 6,656,229 12.666 -0.34%
2013-12-13 0 29.65 29.55 29.65 28.50 29.70 3,336,332 97,657,003 29.271 12.74 12.70 12.74 12.25 12.76 7,764,746 12.577 2.77%
2013-12-12 0 28.85 28.80 28.95 28.35 29.10 3,452,000 99,597,825 28.852 12.40 12.37 12.44 12.18 12.50 8,033,943 12.397 0.87%
2013-12-11 0 28.60 28.45 28.60 28.40 28.95 1,784,947 50,938,582 28.538 12.29 12.22 12.29 12.20 12.44 4,154,161 12.262 -1.04%
2013-12-10 0 28.90 28.80 29.00 28.40 29.20 3,367,658 97,029,862 28.812 12.42 12.37 12.46 12.20 12.55 7,837,652 12.380 2.12%
2013-12-09 0 28.30 28.25 28.35 28.25 28.65 1,722,903 48,930,465 28.400 12.16 12.14 12.18 12.14 12.31 4,009,764 12.203 -0.53%
2013-12-06 0 28.45 28.40 28.45 28.10 28.65 3,891,986 110,749,716 28.456 12.22 12.20 12.22 12.07 12.31 9,057,936 12.227 -0.35%
2013-12-05 0 28.55 28.50 28.55 27.20 28.75 6,227,549 174,632,909 28.042 12.27 12.25 12.27 11.69 12.35 14,493,562 12.049 4.58%
2013-12-04 0 27.30 27.30 27.35 26.75 27.35 2,615,682 71,069,998 27.171 11.73 11.73 11.75 11.49 11.75 6,087,555 11.675 1.11%
2013-12-03 0 27.00 26.95 27.00 26.60 27.00 2,186,730 58,691,621 26.840 11.60 11.58 11.60 11.43 11.60 5,089,243 11.532 1.12%
2013-12-02 0 26.70 26.55 26.70 25.95 26.70 1,284,000 33,973,245 26.459 11.47 11.41 11.47 11.15 11.47 2,988,292 11.369 1.91%
2013-11-29 0 26.20 26.15 26.35 26.10 26.60 870,000 22,920,475 26.345 11.26 11.24 11.32 11.21 11.43 2,024,777 11.320 -1.32%
2013-11-28 0 26.55 26.45 26.60 26.10 26.60 811,910 21,447,751 26.416 11.41 11.36 11.43 11.21 11.43 1,889,583 11.351 0.95%
2013-11-27 0 26.30 26.15 26.30 25.75 26.30 861,751 22,444,835 26.046 11.30 11.24 11.30 11.06 11.30 2,005,579 11.191 1.15%
2013-11-26 0 26.00 25.95 26.20 25.95 26.35 920,381 24,060,062 26.141 11.17 11.15 11.26 11.15 11.32 2,142,030 11.232 -1.89%
2013-11-25 0 26.50 26.40 26.50 26.30 26.90 554,761 14,694,492 26.488 11.39 11.34 11.39 11.30 11.56 1,291,112 11.381 -0.93%
2013-11-22 0 26.75 26.55 26.80 26.50 26.80 1,612,518 42,979,610 26.654 11.49 11.41 11.52 11.39 11.52 3,752,862 11.452 0.00%
2013-11-21 0 26.75 26.70 26.80 26.45 26.85 1,536,000 40,965,535 26.670 11.49 11.47 11.52 11.36 11.54 3,574,779 11.460 0.19%
2013-11-20 0 26.70 26.60 26.70 26.25 26.75 888,068 23,628,007 26.606 11.47 11.43 11.47 11.28 11.49 2,066,827 11.432 0.19%
2013-11-19 0 26.65 26.55 26.65 26.35 26.65 1,970,625 52,234,056 26.506 11.45 11.41 11.45 11.32 11.45 4,586,295 11.389 0.57%
2013-11-18 0 26.50 26.40 26.45 25.40 26.50 1,894,650 49,400,030 26.073 11.39 11.34 11.36 10.91 11.39 4,409,476 11.203 5.16%
2013-11-15 0 25.20 25.10 25.35 25.05 25.40 717,000 18,130,125 25.286 10.83 10.78 10.89 10.76 10.91 1,668,696 10.865 1.00%
2013-11-14 0 24.95 24.90 25.00 24.90 25.05 486,551 12,154,238 24.980 10.72 10.70 10.74 10.70 10.76 1,132,365 10.734 0.00%
2013-11-13 0 24.95 24.85 25.05 24.85 25.40 899,540 22,481,781 24.993 10.72 10.68 10.76 10.68 10.91 2,093,527 10.739 -1.38%
2013-11-12 0 25.30 25.25 25.35 25.25 25.85 1,292,980 32,911,046 25.454 10.87 10.85 10.89 10.85 11.11 3,009,191 10.937 -1.94%
2013-11-11 0 25.80 25.70 25.80 25.25 25.85 687,751 17,549,628 25.517 11.09 11.04 11.09 10.85 11.11 1,600,624 10.964 1.38%
2013-11-08 0 25.45 25.40 25.60 25.25 25.65 344,002 8,765,150 25.480 10.94 10.91 11.00 10.85 11.02 800,606 10.948 0.20%
2013-11-07 0 25.40 25.30 25.40 25.25 25.80 553,200 14,068,733 25.432 10.91 10.87 10.91 10.85 11.09 1,287,479 10.927 -0.97%
2013-11-06 0 25.65 25.60 25.75 25.60 25.90 322,716 8,300,249 25.720 11.02 11.00 11.06 11.00 11.13 751,067 11.051 -0.77%
2013-11-05 0 25.85 25.85 25.90 25.65 25.95 208,000 5,367,450 25.805 11.11 11.11 11.13 11.02 11.15 484,085 11.088 0.00%
2013-11-04 0 25.85 25.80 25.90 25.60 25.95 403,000 10,417,975 25.851 11.11 11.09 11.13 11.00 11.15 937,914 11.108 0.78%
2013-11-01 0 25.65 25.45 25.65 25.30 25.70 444,500 11,354,850 25.545 11.02 10.94 11.02 10.87 11.04 1,034,498 10.976 0.00%
2013-10-31 0 25.65 25.50 25.65 25.20 25.65 1,175,089 29,996,155 25.527 11.02 10.96 11.02 10.83 11.02 2,734,820 10.968 0.79%
2013-10-30 0 25.45 25.35 25.45 25.20 25.55 1,052,752 26,661,289 25.325 10.94 10.89 10.94 10.83 10.98 2,450,101 10.882 0.00%
2013-10-29 0 25.45 25.35 25.45 24.85 25.70 654,000 16,634,750 25.435 10.94 10.89 10.94 10.68 11.04 1,522,074 10.929 0.00%
2013-10-28 0 25.45 25.35 25.45 25.20 25.60 960,000 24,399,860 25.417 10.94 10.89 10.94 10.83 11.00 2,234,237 10.921 -0.59%
2013-10-25 0 25.60 25.50 25.60 25.45 25.70 831,144 21,248,907 25.566 11.00 10.96 11.00 10.94 11.04 1,934,346 10.985 -0.39%
2013-10-24 0 25.70 25.60 25.70 25.50 25.80 656,319 16,850,296 25.674 11.04 11.00 11.04 10.96 11.09 1,527,471 11.032 0.39%
2013-10-23 0 25.60 25.55 25.65 25.55 26.30 898,000 23,305,775 25.953 11.00 10.98 11.02 10.98 11.30 2,089,942 11.151 -1.54%
2013-10-22 0 26.00 25.95 26.15 25.95 26.40 691,000 17,998,900 26.048 11.17 11.15 11.24 11.15 11.34 1,608,185 11.192 -1.52%
2013-10-21 0 26.40 26.35 26.45 25.95 26.50 674,920 17,747,500 26.296 11.34 11.32 11.36 11.15 11.39 1,570,762 11.299 1.73%
2013-10-18 0 25.95 25.80 26.00 25.80 26.10 974,000 25,202,275 25.875 11.15 11.09 11.17 11.09 11.21 2,266,820 11.118 -0.38%
2013-10-17 0 26.05 26.00 26.10 25.95 26.30 644,600 16,803,790 26.069 11.19 11.17 11.21 11.15 11.30 1,500,197 11.201 -0.76%
2013-10-16 0 26.25 26.10 26.35 25.80 26.35 1,822,036 47,431,586 26.032 11.28 11.21 11.32 11.09 11.32 4,240,479 11.185 1.55%
2013-10-15 0 25.85 25.80 25.90 25.65 26.95 3,191,731 83,076,938 26.029 11.11 11.09 11.13 11.02 11.58 7,428,212 11.184 -4.08%
2013-10-11 0 26.95 26.90 27.00 26.30 27.00 2,054,632 55,269,719 26.900 11.58 11.56 11.60 11.30 11.60 4,781,807 11.558 2.08%
2013-10-10 0 26.40 26.35 26.55 26.30 26.85 1,056,144 28,007,366 26.519 11.34 11.32 11.41 11.30 11.54 2,457,996 11.394 -1.31%
2013-10-09 0 26.75 26.75 26.85 26.50 26.85 1,215,000 32,521,835 26.767 11.49 11.49 11.54 11.39 11.54 2,827,706 11.501 -0.56%
2013-10-08 0 26.90 26.85 26.90 26.70 27.00 1,002,752 26,913,598 26.840 11.56 11.54 11.56 11.47 11.60 2,333,735 11.532 0.37%
2013-10-07 0 26.80 26.70 26.85 26.50 27.05 497,200 13,310,800 26.772 11.52 11.47 11.54 11.39 11.62 1,157,149 11.503 -0.37%
2013-10-04 0 26.90 26.85 26.90 26.25 27.05 1,887,384 50,527,803 26.771 11.56 11.54 11.56 11.28 11.62 4,392,566 11.503 1.70%
2013-10-03 0 26.45 26.35 26.45 26.00 26.50 1,402,374 36,968,342 26.361 11.36 11.32 11.36 11.17 11.39 3,263,787 11.327 1.15%
2013-10-02 0 26.15 26.10 26.15 25.50 26.20 1,893,797 49,351,149 26.059 11.24 11.21 11.24 10.96 11.26 4,407,491 11.197 1.75%
2013-09-30 0 25.70 25.65 25.80 25.65 26.35 2,071,790 53,776,296 25.956 11.04 11.02 11.09 11.02 11.32 4,821,739 11.153 -1.53%
2013-09-27 0 26.10 26.00 26.20 25.95 26.50 2,354,600 61,896,230 26.287 11.21 11.17 11.26 11.15 11.39 5,479,931 11.295 -1.14%
2013-09-26 0 26.40 26.30 26.45 25.65 26.55 1,733,000 45,408,175 26.202 11.34 11.30 11.36 11.02 11.41 4,033,263 11.258 2.33%
2013-09-25 0 25.80 25.70 25.80 25.50 25.85 2,393,538 61,542,132 25.712 11.09 11.04 11.09 10.96 11.11 5,570,553 11.048 1.98%
2013-09-24 0 25.30 25.20 25.35 25.20 25.65 1,546,800 39,284,904 25.398 10.87 10.83 10.89 10.83 11.02 3,599,914 10.913 -1.56%
2013-09-23 0 25.70 25.60 25.70 25.30 26.15 1,961,222 50,304,898 25.650 11.04 11.00 11.04 10.87 11.24 4,564,411 11.021 -1.91%
2013-09-19 0 26.20 26.15 26.20 26.15 26.70 1,169,909 30,839,757 26.361 11.26 11.24 11.26 11.24 11.47 2,722,764 11.327 0.00%
2013-09-18 0 26.20 26.25 26.30 26.20 26.70 610,159 16,086,414 26.364 11.26 11.28 11.30 11.26 11.47 1,420,041 11.328 -2.06%
2013-09-17 0 26.75 26.60 26.70 26.15 26.80 1,678,000 44,630,825 26.598 11.49 11.43 11.47 11.24 11.52 3,905,260 11.428 1.90%
2013-09-16 0 26.25 26.20 26.30 26.10 26.50 1,131,000 29,764,150 26.317 11.28 11.26 11.30 11.21 11.39 2,632,210 11.308 0.00%
2013-09-13 0 26.25 26.20 26.25 25.95 26.25 914,036 23,857,938 26.102 11.28 11.26 11.28 11.15 11.28 2,127,263 11.215 -0.19%
2013-09-12 0 26.30 26.30 26.40 26.25 26.50 1,044,000 27,569,575 26.408 11.30 11.30 11.34 11.28 11.39 2,429,733 11.347 -0.38%
2013-09-11 0 26.40 26.35 26.50 26.20 26.50 1,231,771 32,469,897 26.360 11.34 11.32 11.39 11.26 11.39 2,866,738 11.326 0.57%
2013-09-10 0 26.25 26.25 26.40 25.90 26.90 2,902,040 76,541,083 26.375 11.28 11.28 11.34 11.13 11.56 6,754,005 11.333 -1.24%
2013-09-09 0 27.00 26.95 27.00 26.80 27.60 2,749,000 74,830,962 27.221 11.42 11.40 11.42 11.34 11.67 6,498,925 11.514 -1.28%
2013-09-06 0 27.35 27.30 27.35 26.35 27.40 2,941,000 79,083,875 26.890 11.57 11.55 11.57 11.15 11.59 6,952,833 11.374 3.21%
2013-09-05 0 26.50 26.45 26.50 26.20 26.50 1,331,000 35,207,525 26.452 11.21 11.19 11.21 11.08 11.21 3,146,624 11.189 0.95%
2013-09-04 0 26.25 26.20 26.30 25.35 26.45 2,775,089 72,113,901 25.986 11.10 11.08 11.12 10.72 11.19 6,560,602 10.992 2.94%
2013-09-03 0 25.50 25.50 25.55 25.40 25.75 508,571 13,021,424 25.604 10.79 10.79 10.81 10.74 10.89 1,202,315 10.830 -0.97%
2013-09-02 0 25.75 25.75 25.80 25.35 25.90 1,655,930 42,560,946 25.702 10.89 10.89 10.91 10.72 10.96 3,914,792 10.872 1.38%
2013-08-30 0 25.40 25.15 25.40 24.90 25.75 1,317,306 33,316,580 25.291 10.74 10.64 10.74 10.53 10.89 3,114,250 10.698 -0.97%
2013-08-29 0 25.65 25.60 25.80 25.45 25.80 1,084,500 27,749,393 25.587 10.85 10.83 10.91 10.77 10.91 2,563,872 10.823 -0.97%
2013-08-28 0 25.90 25.85 25.95 25.30 25.95 937,000 23,979,875 25.592 10.96 10.93 10.98 10.70 10.98 2,215,166 10.825 0.00%
2013-08-27 0 25.90 25.80 25.90 25.15 25.90 1,341,000 34,510,025 25.735 10.96 10.91 10.96 10.64 10.96 3,170,265 10.886 1.37%
2013-08-26 0 25.55 25.45 25.60 25.20 25.60 976,000 24,852,200 25.463 10.81 10.77 10.83 10.66 10.83 2,307,367 10.771 0.59%
2013-08-23 0 25.40 25.30 25.40 24.95 25.40 1,105,107 27,785,648 25.143 10.74 10.70 10.74 10.55 10.74 2,612,589 10.635 1.40%
2013-08-22 0 25.05 25.00 25.05 24.55 25.10 814,104 20,349,267 24.996 10.60 10.57 10.60 10.38 10.62 1,924,627 10.573 -0.20%
2013-08-21 0 25.10 25.10 25.15 24.85 25.15 1,407,000 35,236,200 25.043 10.62 10.62 10.64 10.51 10.64 3,326,296 10.593 0.60%
2013-08-20 0 24.95 24.90 24.95 24.80 25.15 1,847,000 46,071,800 24.944 10.55 10.53 10.55 10.49 10.64 4,366,502 10.551 -0.20%
2013-08-19 0 25.00 25.00 25.05 24.85 25.10 266,100 6,658,130 25.021 10.57 10.57 10.60 10.51 10.62 629,088 10.584 -0.20%
2013-08-16 0 25.05 25.05 25.10 24.55 25.10 1,298,448 32,348,349 24.913 10.60 10.60 10.62 10.38 10.62 3,069,667 10.538 0.00%
2013-08-15 0 25.05 25.00 25.05 24.90 25.10 714,130 17,851,018 24.997 10.60 10.57 10.60 10.53 10.62 1,688,278 10.574 0.20%
2013-08-13 0 25.00 24.80 25.00 24.30 25.00 727,924 18,037,804 24.780 10.57 10.49 10.57 10.28 10.57 1,720,889 10.482 1.42%
2013-08-12 0 24.65 24.65 24.75 24.20 24.75 545,000 13,355,350 24.505 10.43 10.43 10.47 10.24 10.47 1,288,437 10.366 2.28%
2013-08-09 0 24.10 24.10 24.20 24.00 24.25 546,000 13,180,750 24.141 10.19 10.19 10.24 10.15 10.26 1,290,801 10.211 0.00%
2013-08-08 0 24.10 23.95 24.10 23.75 24.15 529,000 12,691,075 23.991 10.19 10.13 10.19 10.05 10.22 1,250,612 10.148 0.84%
2013-08-07 0 23.90 23.90 23.95 23.85 24.55 738,000 17,797,350 24.116 10.11 10.11 10.13 10.09 10.38 1,744,710 10.201 -2.65%
2013-08-06 0 24.55 24.50 24.55 24.50 24.90 574,843 14,158,907 24.631 10.38 10.36 10.38 10.36 10.53 1,358,989 10.419 -0.61%
2013-08-05 0 24.70 24.55 24.70 24.50 24.75 261,183 6,422,066 24.588 10.45 10.38 10.45 10.36 10.47 617,464 10.401 0.20%
2013-08-02 0 24.65 24.55 24.65 24.50 25.00 695,000 17,114,000 24.624 10.43 10.38 10.43 10.36 10.57 1,643,053 10.416 -0.40%
2013-08-01 0 24.75 24.65 24.75 24.20 24.95 2,224,001 54,831,574 24.654 10.47 10.43 10.47 10.24 10.55 5,257,772 10.429 2.70%
2013-07-31 0 24.10 24.10 24.25 23.85 24.25 1,485,000 35,709,105 24.047 10.19 10.19 10.26 10.09 10.26 3,510,696 10.172 0.84%
2013-07-30 0 23.90 23.90 24.05 23.85 24.20 260,663 6,245,763 23.961 10.11 10.11 10.17 10.09 10.24 616,235 10.135 -1.24%
2013-07-29 0 24.20 24.00 24.20 23.65 24.30 925,000 22,186,750 23.986 10.24 10.15 10.24 10.00 10.28 2,186,797 10.146 0.00%
2013-07-26 0 24.20 24.10 24.30 24.05 24.40 412,000 9,978,575 24.220 10.24 10.19 10.28 10.17 10.32 974,011 10.245 0.62%
2013-07-25 0 24.05 24.00 24.15 24.00 24.45 533,500 12,914,150 24.206 10.17 10.15 10.22 10.15 10.34 1,261,250 10.239 -0.41%
2013-07-24 0 24.15 24.10 24.30 24.10 24.55 707,000 17,192,575 24.318 10.22 10.19 10.28 10.19 10.38 1,671,422 10.286 -0.21%
2013-07-23 0 24.20 24.00 24.20 23.70 24.20 849,600 20,438,875 24.057 10.24 10.15 10.24 10.02 10.24 2,008,544 10.176 2.98%
2013-07-22 0 23.50 23.45 23.50 23.45 23.70 434,500 10,216,825 23.514 9.940 9.919 9.940 9.919 10.02 1,027,204 9.9463 -0.63%
2013-07-19 0 23.65 23.60 23.65 23.50 23.90 437,140 10,334,203 23.640 10.00 9.983 10.00 9.940 10.11 1,033,445 9.9998 -1.25%
2013-07-18 0 23.95 23.80 24.00 23.80 24.45 437,000 10,512,850 24.057 10.13 10.07 10.15 10.07 10.34 1,033,114 10.176 -0.42%
2013-07-17 0 24.05 24.00 24.10 23.95 24.40 496,000 11,943,175 24.079 10.17 10.15 10.19 10.13 10.32 1,172,596 10.185 -1.64%
2013-07-16 0 24.45 24.40 24.45 23.95 24.45 1,245,000 30,253,479 24.300 10.34 10.32 10.34 10.13 10.34 2,943,311 10.279 1.24%
2013-07-15 0 24.15 23.95 24.15 23.55 24.20 906,381 21,683,788 23.923 10.22 10.13 10.22 9.961 10.24 2,142,780 10.119 1.47%
2013-07-12 0 23.80 23.80 24.00 23.60 24.00 828,428 19,706,656 23.788 10.07 10.07 10.15 9.983 10.15 1,958,491 10.062 0.21%
2013-07-11 0 23.75 23.65 23.80 23.10 23.80 1,608,122 37,852,190 23.538 10.05 10.00 10.07 9.771 10.07 3,801,769 9.9565 3.04%
2013-07-10 0 23.05 23.00 23.15 22.95 23.40 869,000 20,059,030 23.083 9.750 9.729 9.792 9.708 9.898 2,054,407 9.7639 0.22%
2013-07-09 0 23.00 23.00 23.15 23.00 23.60 1,012,200 23,392,410 23.110 9.729 9.729 9.792 9.729 9.983 2,392,947 9.7756 -1.71%
2013-07-08 0 23.40 23.35 23.55 23.05 23.65 1,332,000 31,270,553 23.476 9.898 9.877 9.961 9.750 10.00 3,148,988 9.9304 0.65%
2013-07-05 0 23.25 23.20 23.35 23.15 23.60 1,052,159 24,601,063 23.382 9.835 9.813 9.877 9.792 9.983 2,487,414 9.8902 0.22%
2013-07-04 0 23.20 23.05 23.25 23.00 23.60 848,213 19,695,445 23.220 9.813 9.750 9.835 9.729 9.983 2,005,265 9.8219 -0.85%
2013-07-03 0 23.40 23.20 23.40 23.10 23.90 1,226,243 28,691,820 23.398 9.898 9.813 9.898 9.771 10.11 2,898,967 9.8973 -1.89%
2013-07-02 0 23.85 23.85 23.95 23.55 24.05 1,469,675 35,122,090 23.898 10.09 10.09 10.13 9.961 10.17 3,474,466 10.109 -0.83%
2013-06-28 0 24.05 23.80 24.05 23.45 24.10 1,795,000 42,803,885 23.846 10.17 10.07 10.17 9.919 10.19 4,243,569 10.087 2.34%
2013-06-27 0 23.50 23.45 23.65 23.00 23.85 1,633,000 38,614,800 23.647 9.940 9.919 10.00 9.729 10.09 3,860,584 10.002 1.73%
2013-06-26 0 23.10 23.00 23.20 22.65 23.30 2,906,000 66,797,561 22.986 9.771 9.729 9.813 9.581 9.856 6,870,089 9.7230 3.13%
2013-06-25 0 22.40 22.35 22.40 21.60 23.30 2,516,000 56,516,246 22.463 9.475 9.454 9.475 9.137 9.856 5,948,088 9.5016 -0.67%
2013-06-24 0 22.55 22.55 22.70 22.55 23.00 931,417 21,190,840 22.751 9.538 9.538 9.602 9.538 9.729 2,201,968 9.6236 -1.74%
2013-06-21 0 22.95 22.90 23.05 22.75 23.15 1,115,000 25,602,845 22.962 9.708 9.687 9.750 9.623 9.792 2,635,977 9.7128 -1.71%
2013-06-20 0 23.35 23.35 23.50 23.10 23.80 1,234,000 28,949,175 23.460 9.877 9.877 9.940 9.771 10.07 2,917,306 9.9233 -1.89%
2013-06-19 0 23.80 23.75 23.80 23.35 24.20 1,233,134 29,330,216 23.785 10.07 10.05 10.07 9.877 10.24 2,915,258 10.061 0.00%
2013-06-18 0 23.80 23.80 23.90 23.65 24.00 1,499,052 35,781,560 23.869 10.07 10.07 10.11 10.00 10.15 3,543,916 10.097 0.63%
2013-06-17 0 23.65 23.60 23.70 23.30 23.70 562,552 13,260,889 23.573 10.00 9.983 10.02 9.856 10.02 1,329,932 9.9711 0.42%
2013-06-14 0 23.55 23.55 23.60 23.30 23.60 1,018,595 23,892,841 23.457 9.961 9.961 9.983 9.856 9.983 2,408,066 9.9220 1.73%
2013-06-13 0 23.15 23.10 23.20 23.10 23.60 2,359,398 54,799,598 23.226 9.792 9.771 9.813 9.771 9.983 5,577,865 9.8245 -3.14%
2013-06-11 0 23.90 23.85 23.95 23.85 24.30 1,581,100 37,962,015 24.010 10.11 10.09 10.13 10.09 10.28 3,737,886 10.156 -1.65%
2013-06-10 0 24.30 24.20 24.35 23.95 24.40 677,000 16,343,300 24.141 10.28 10.24 10.30 10.13 10.32 1,600,499 10.211 1.89%
2013-06-07 0 23.85 23.85 23.95 23.75 24.20 851,463 20,319,571 23.864 10.09 10.09 10.13 10.05 10.24 2,012,948 10.094 -0.62%
2013-06-06 0 24.00 24.00 24.05 24.00 24.50 539,110 12,998,140 24.110 10.15 10.15 10.17 10.15 10.36 1,274,513 10.199 -1.23%
2013-06-05 0 24.30 24.30 24.35 24.10 24.45 415,505 10,083,895 24.269 10.28 10.28 10.30 10.19 10.34 982,297 10.266 -1.02%
2013-06-04 0 24.55 24.35 24.55 23.95 24.60 1,455,975 35,346,211 24.277 10.38 10.30 10.38 10.13 10.41 3,442,078 10.269 1.03%
2013-06-03 0 24.30 24.10 24.30 23.95 24.45 1,440,976 34,878,921 24.205 10.28 10.19 10.28 10.13 10.34 3,406,619 10.239 1.89%
2013-05-31 0 23.85 23.85 24.15 23.65 24.60 3,943,200 94,506,554 23.967 10.09 10.09 10.22 10.00 10.41 9,322,139 10.138 -2.25%
2013-05-30 0 24.40 24.35 24.40 24.20 24.70 1,242,867 30,361,379 24.429 10.32 10.30 10.32 10.24 10.45 2,938,268 10.333 -0.61%
2013-05-29 0 24.55 24.40 24.45 24.45 24.80 912,102 22,427,734 24.589 10.38 10.32 10.34 10.34 10.49 2,156,305 10.401 -0.20%
2013-05-28 0 24.60 24.60 24.65 24.45 24.80 850,000 20,954,900 24.653 10.41 10.41 10.43 10.34 10.49 2,009,489 10.428 0.20%
2013-05-27 0 24.55 24.50 24.55 24.40 24.65 1,140,506 27,976,570 24.530 10.38 10.36 10.38 10.32 10.43 2,696,276 10.376 0.61%
2013-05-24 0 24.40 24.40 24.45 24.25 24.75 1,794,449 43,770,230 24.392 10.32 10.32 10.34 10.26 10.47 4,242,266 10.318 -0.61%
2013-05-23 0 24.55 24.50 24.60 24.30 25.30 1,879,940 46,236,068 24.594 10.38 10.36 10.41 10.28 10.70 4,444,376 10.403 -3.23%
2013-05-22 0 25.95 25.90 25.95 25.85 26.15 1,149,600 29,811,080 25.932 10.73 10.71 10.73 10.69 10.81 2,779,908 10.724 -0.38%
2013-05-21 0 26.05 26.00 26.05 25.75 26.05 1,275,000 33,111,475 25.970 10.77 10.75 10.77 10.65 10.77 3,083,144 10.740 1.17%
2013-05-20 0 25.75 25.75 25.80 25.75 26.60 1,570,500 40,781,150 25.967 10.65 10.65 10.67 10.65 11.00 3,797,708 10.738 -1.15%
2013-05-16 0 26.05 26.00 26.05 25.80 26.30 1,347,531 35,156,751 26.090 10.77 10.75 10.77 10.67 10.88 3,258,535 10.789 -0.76%
2013-05-15 0 26.25 26.25 26.35 25.75 26.35 800,847 20,854,357 26.040 10.86 10.86 10.90 10.65 10.90 1,936,570 10.769 0.38%
2013-05-14 0 26.15 26.15 26.20 25.60 26.50 1,868,000 48,789,350 26.118 10.81 10.81 10.83 10.59 10.96 4,517,109 10.801 2.35%
2013-05-13 0 25.55 25.55 25.60 25.35 26.10 492,902 12,610,031 25.583 10.57 10.57 10.59 10.48 10.79 1,191,912 10.580 -1.73%
2013-05-10 0 26.00 25.90 26.00 25.70 26.00 845,000 21,857,200 25.867 10.75 10.71 10.75 10.63 10.75 2,043,339 10.697 0.97%
2013-05-09 0 25.75 25.65 25.75 25.50 25.75 1,113,571 28,559,049 25.646 10.65 10.61 10.65 10.55 10.65 2,692,784 10.606 0.19%
2013-05-08 0 25.70 25.65 25.70 25.35 25.75 1,238,500 31,751,125 25.637 10.63 10.61 10.63 10.48 10.65 2,994,882 10.602 0.98%
2013-05-07 0 25.45 25.30 25.45 25.10 25.45 919,000 23,229,950 25.277 10.52 10.46 10.52 10.38 10.52 2,222,282 10.453 0.99%
2013-05-06 0 25.20 25.20 25.25 24.90 25.35 1,070,195 27,003,593 25.232 10.42 10.42 10.44 10.30 10.48 2,587,895 10.435 1.41%
2013-05-03 0 24.85 24.80 24.85 24.60 25.10 1,136,000 28,152,725 24.782 10.28 10.26 10.28 10.17 10.38 2,747,021 10.248 1.22%
2013-05-02 0 24.55 24.55 24.60 24.25 24.65 1,174,881 28,850,014 24.556 10.15 10.15 10.17 10.03 10.19 2,841,041 10.155 -0.20%
2013-04-30 0 24.60 24.55 24.60 24.30 24.60 594,732 14,534,284 24.438 10.17 10.15 10.17 10.05 10.17 1,438,153 10.106 1.86%
2013-04-29 0 24.15 24.15 24.35 24.15 24.40 238,000 5,767,562 24.233 9.987 9.987 10.07 9.987 10.09 575,520 10.021 -1.02%
2013-04-26 0 24.40 24.35 24.45 24.35 24.65 800,000 19,613,000 24.516 10.09 10.07 10.11 10.07 10.19 1,934,522 10.138 -0.20%
2013-04-25 0 24.45 24.35 24.50 24.20 24.55 870,420 21,243,110 24.406 10.11 10.07 10.13 10.01 10.15 2,104,808 10.093 0.82%
2013-04-24 0 24.25 24.20 24.30 23.70 24.30 744,000 17,878,473 24.030 10.03 10.01 10.05 9.801 10.05 1,799,105 9.9374 2.32%
2013-04-23 0 23.70 23.60 23.65 23.60 23.95 637,000 15,085,100 23.681 9.801 9.760 9.780 9.760 9.904 1,540,363 9.7932 -0.42%
2013-04-22 0 23.80 23.70 23.90 23.60 23.95 1,098,200 26,151,950 23.813 9.842 9.801 9.884 9.760 9.904 2,655,615 9.8478 0.42%
2013-04-19 0 23.70 23.70 23.75 23.20 23.80 909,100 21,532,322 23.685 9.801 9.801 9.822 9.594 9.842 2,198,342 9.7948 1.50%
2013-04-18 0 23.35 23.30 23.35 23.30 23.75 998,100 23,420,285 23.465 9.656 9.635 9.656 9.635 9.822 2,413,558 9.7036 -1.27%
2013-04-17 0 23.65 23.65 23.75 23.65 24.35 1,354,476 32,452,245 23.959 9.780 9.780 9.822 9.780 10.07 3,275,329 9.9081 -1.66%
2013-04-16 0 24.05 24.00 24.05 23.80 24.35 1,236,240 29,644,313 23.979 9.946 9.925 9.946 9.842 10.07 2,989,417 9.9164 -0.41%
2013-04-15 0 24.15 24.10 24.25 24.10 24.55 1,100,438 26,764,484 24.322 9.987 9.966 10.03 9.966 10.15 2,661,027 10.058 -1.83%
2013-04-12 0 24.60 24.50 24.60 24.45 24.65 548,716 13,456,198 24.523 10.17 10.13 10.17 10.11 10.19 1,326,879 10.141 0.00%
2013-04-11 0 24.60 24.60 24.65 24.50 24.70 1,374,509 33,763,995 24.564 10.17 10.17 10.19 10.13 10.21 3,323,772 10.158 0.41%
2013-04-10 0 24.50 24.40 24.50 23.80 24.70 1,554,367 37,880,305 24.370 10.13 10.09 10.13 9.842 10.21 3,758,696 10.078 2.73%
2013-04-09 0 23.85 23.75 23.85 23.60 24.00 507,000 12,043,425 23.754 9.863 9.822 9.863 9.760 9.925 1,226,003 9.8233 1.06%
2013-04-08 0 23.60 23.60 23.65 23.30 23.70 419,800 9,888,920 23.556 9.760 9.760 9.780 9.635 9.801 1,015,140 9.7414 -0.21%
2013-04-05 0 23.65 23.65 23.70 23.60 24.20 1,609,534 38,256,658 23.769 9.780 9.780 9.801 9.760 10.01 3,892,098 9.8293 -3.27%
2013-04-03 0 24.45 24.35 24.50 24.00 24.50 1,837,815 44,541,637 24.236 10.11 10.07 10.13 9.925 10.13 4,444,117 10.023 0.82%
2013-04-02 0 24.25 24.15 24.25 24.00 24.55 1,069,000 25,877,975 24.208 10.03 9.987 10.03 9.925 10.15 2,585,005 10.011 -0.61%
2013-03-28 0 24.40 24.30 24.40 24.00 24.55 951,100 22,982,930 24.165 10.09 10.05 10.09 9.925 10.15 2,299,905 9.9930 -0.41%
2013-03-27 0 24.50 24.45 24.50 23.90 24.55 2,021,806 49,225,037 24.347 10.13 10.11 10.13 9.884 10.15 4,889,035 10.068 1.87%
2013-03-26 0 24.05 24.00 24.10 23.85 24.15 1,036,000 24,847,062 23.984 9.946 9.925 9.966 9.863 9.987 2,505,206 9.9182 0.00%
2013-03-25 0 24.05 23.95 24.05 23.80 24.10 592,000 14,203,550 23.992 9.946 9.904 9.946 9.842 9.966 1,431,546 9.9218 1.48%
2013-03-22 0 23.70 23.60 23.75 23.60 23.85 608,002 14,409,222 23.699 9.801 9.760 9.822 9.760 9.863 1,470,241 9.8006 -0.21%
2013-03-21 0 23.75 23.60 23.75 23.60 24.00 483,780 11,517,919 23.808 9.822 9.760 9.822 9.760 9.925 1,169,854 9.8456 0.42%
2013-03-20 0 23.65 23.65 23.75 23.30 23.90 1,056,000 24,916,650 23.595 9.780 9.780 9.822 9.635 9.884 2,553,569 9.7576 0.85%
2013-03-19 0 23.45 23.35 23.45 23.20 23.50 946,843 22,175,526 23.420 9.697 9.656 9.697 9.594 9.718 2,289,611 9.6853 0.21%
2013-03-18 0 23.40 23.30 23.40 23.00 23.75 1,230,200 28,729,989 23.354 9.677 9.635 9.677 9.511 9.822 2,974,811 9.6578 -2.50%
2013-03-15 0 24.00 23.95 24.05 23.85 24.15 954,000 22,865,717 23.968 9.925 9.904 9.946 9.863 9.987 2,306,917 9.9118 0.42%
2013-03-14 0 23.90 23.85 24.00 23.60 24.30 1,407,191 33,467,428 23.783 9.884 9.863 9.925 9.760 10.05 3,402,802 9.8353 -1.24%
2013-03-13 0 24.20 24.05 24.20 24.00 24.40 1,086,545 26,225,928 24.137 10.01 9.946 10.01 9.925 10.09 2,627,431 9.9816 -0.62%
2013-03-12 0 24.35 24.35 24.40 24.15 24.75 775,572 18,856,873 24.314 10.07 10.07 10.09 9.987 10.24 1,875,451 10.055 -0.81%
2013-03-11 0 24.55 24.45 24.60 24.40 25.00 673,700 16,675,935 24.753 10.15 10.11 10.17 10.09 10.34 1,629,109 10.236 -1.01%
2013-03-08 0 24.80 24.65 24.80 24.15 24.95 1,455,912 35,935,792 24.683 10.26 10.19 10.26 9.987 10.32 3,520,617 10.207 2.69%
2013-03-07 0 24.15 24.10 24.15 23.95 24.30 1,361,224 32,926,704 24.189 9.987 9.966 9.987 9.904 10.05 3,291,647 10.003 0.84%
2013-03-06 0 23.95 23.95 24.00 23.80 24.15 2,468,859 59,159,724 23.962 9.904 9.904 9.925 9.842 9.987 5,970,077 9.9094 1.48%
2013-03-05 0 23.60 23.60 23.80 23.55 24.75 3,637,523 87,154,570 23.960 9.760 9.760 9.842 9.739 10.24 8,796,085 9.9083 -2.88%
2013-03-04 0 24.30 24.30 24.50 24.30 25.55 1,843,713 45,423,701 24.637 10.05 10.05 10.13 10.05 10.57 4,458,379 10.188 -4.52%
2013-03-01 0 25.45 25.35 25.45 25.30 25.55 894,524 22,745,135 25.427 10.52 10.48 10.52 10.46 10.57 2,163,095 10.515 0.59%
2013-02-28 0 25.30 25.25 25.35 25.10 25.45 1,079,889 27,331,695 25.310 10.46 10.44 10.48 10.38 10.52 2,611,336 10.467 1.81%
2013-02-27 0 24.85 24.70 24.85 24.70 25.05 617,660 15,332,664 24.824 10.28 10.21 10.28 10.21 10.36 1,493,596 10.266 0.40%
2013-02-26 0 24.75 24.60 24.80 24.60 25.15 1,101,850 27,403,889 24.871 10.24 10.17 10.26 10.17 10.40 2,664,441 10.285 -2.37%
2013-02-25 0 25.35 25.20 25.35 25.15 25.40 1,250,534 31,613,120 25.280 10.48 10.42 10.48 10.40 10.50 3,023,982 10.454 0.20%
2013-02-22 0 25.30 25.20 25.35 25.00 25.40 1,039,391 26,210,698 25.217 10.46 10.42 10.48 10.34 10.50 2,513,406 10.428 -0.39%
2013-02-21 0 25.40 25.30 25.40 25.25 25.75 1,523,058 38,742,218 25.437 10.50 10.46 10.50 10.44 10.65 3,682,986 10.519 -2.31%
2013-02-20 0 26.00 25.90 25.95 25.65 26.05 959,000 24,767,161 25.826 10.75 10.71 10.73 10.61 10.77 2,319,008 10.680 0.00%
2013-02-19 0 26.00 25.90 26.00 25.90 26.75 1,084,208 28,411,148 26.205 10.75 10.71 10.75 10.71 11.06 2,621,780 10.837 -2.80%
2013-02-18 0 26.75 26.60 26.75 26.55 26.75 418,310 11,151,677 26.659 11.06 11.00 11.06 10.98 11.06 1,011,537 11.024 0.19%
2013-02-15 0 26.70 26.65 26.70 26.35 26.70 528,988 14,060,225 26.579 11.04 11.02 11.04 10.90 11.04 1,279,174 10.992 0.75%
2013-02-14 0 26.50 26.45 26.50 26.45 26.80 365,146 9,714,837 26.605 10.96 10.94 10.96 10.94 11.08 882,979 11.002 0.19%
2013-02-08 0 26.45 26.40 26.55 26.20 26.60 1,188,512 31,358,968 26.385 10.94 10.92 10.98 10.83 11.00 2,874,003 10.911 0.57%
2013-02-07 0 26.30 26.25 26.30 26.10 26.90 1,367,800 36,085,032 26.382 10.88 10.86 10.88 10.79 11.12 3,307,549 10.910 -1.68%
2013-02-06 0 26.75 26.65 26.75 26.65 27.00 783,671 20,990,542 26.785 11.06 11.02 11.06 11.02 11.17 1,895,036 11.077 0.75%
2013-02-05 0 26.55 26.55 26.65 26.50 27.30 1,626,183 43,558,172 26.786 10.98 10.98 11.02 10.96 11.29 3,932,358 11.077 -3.45%
2013-02-04 0 27.50 27.35 27.50 27.25 27.65 949,000 25,993,450 27.390 11.37 11.31 11.37 11.27 11.43 2,294,827 11.327 0.73%
2013-02-01 0 27.30 27.25 27.30 27.25 27.45 1,035,000 28,333,675 27.376 11.29 11.27 11.29 11.27 11.35 2,502,788 11.321 -0.91%
2013-01-31 0 27.55 27.45 27.65 27.30 27.70 1,326,494 36,541,741 27.548 11.39 11.35 11.43 11.29 11.46 3,207,665 11.392 0.55%
2013-01-30 0 27.40 27.40 27.60 27.40 27.70 839,000 23,093,025 27.524 11.33 11.33 11.41 11.33 11.46 2,028,830 11.382 -0.54%
2013-01-29 0 27.55 27.50 27.55 27.25 27.60 777,128 21,370,392 27.499 11.39 11.37 11.39 11.27 11.41 1,879,214 11.372 0.73%
2013-01-28 0 27.35 27.35 27.40 27.25 27.60 479,000 13,133,700 27.419 11.31 11.31 11.33 11.27 11.41 1,158,295 11.339 -0.36%
2013-01-25 0 27.45 27.30 27.45 27.15 27.70 1,137,600 31,142,980 27.376 11.35 11.29 11.35 11.23 11.46 2,750,890 11.321 -0.18%
2013-01-24 0 27.50 27.45 27.60 27.30 28.00 1,424,500 39,432,865 27.682 11.37 11.35 11.41 11.29 11.58 3,444,658 11.448 -1.43%
2013-01-23 0 27.90 27.80 27.95 27.75 28.00 2,445,917 68,157,522 27.866 11.54 11.50 11.56 11.48 11.58 5,914,600 11.524 0.18%
2013-01-22 0 27.85 27.80 27.85 27.30 27.85 1,902,278 52,645,953 27.675 11.52 11.50 11.52 11.29 11.52 4,599,998 11.445 2.20%
2013-01-21 0 27.25 27.20 27.30 27.15 27.55 1,131,512 30,935,200 27.340 11.27 11.25 11.29 11.23 11.39 2,736,168 11.306 -0.55%
2013-01-18 0 27.40 27.35 27.45 27.15 27.50 2,204,500 60,184,431 27.301 11.33 11.31 11.35 11.23 11.37 5,330,817 11.290 0.92%
2013-01-17 0 27.15 27.15 27.20 26.75 27.90 4,548,715 123,270,589 27.100 11.23 11.23 11.25 11.06 11.54 10,999,486 11.207 -2.86%
2013-01-16 0 27.95 27.95 28.00 27.10 28.00 2,102,189 58,395,589 27.778 11.56 11.56 11.58 11.21 11.58 5,083,413 11.487 2.76%
2013-01-15 0 27.20 27.10 27.25 26.90 27.30 721,113 19,581,400 27.154 11.25 11.21 11.27 11.12 11.29 1,743,761 11.229 0.93%
2013-01-14 0 26.95 26.80 27.00 26.55 27.20 1,575,323 42,306,150 26.856 11.14 11.08 11.17 10.98 11.25 3,809,371 11.106 0.19%
2013-01-11 0 26.90 26.75 27.00 26.70 27.75 1,731,902 46,796,656 27.020 11.12 11.06 11.17 11.04 11.48 4,188,003 11.174 -2.36%
2013-01-10 0 27.55 27.45 27.60 27.40 27.90 2,207,000 60,923,475 27.605 11.39 11.35 11.41 11.33 11.54 5,336,862 11.416 -0.54%
2013-01-09 0 27.70 27.70 27.75 27.45 27.75 1,256,000 34,640,570 27.580 11.46 11.46 11.48 11.35 11.48 3,037,199 11.405 -0.36%
2013-01-08 0 27.80 27.60 27.80 27.55 27.90 903,000 25,043,725 27.734 11.50 11.41 11.50 11.39 11.54 2,183,592 11.469 0.36%
2013-01-07 0 27.70 27.70 27.75 27.50 28.15 1,952,000 54,264,225 27.799 11.46 11.46 11.48 11.37 11.64 4,720,233 11.496 -1.07%
2013-01-04 0 28.00 27.95 28.00 27.60 28.00 1,211,655 33,755,087 27.859 11.58 11.56 11.58 11.41 11.58 2,929,966 11.521 0.36%
2013-01-03 0 27.90 27.80 27.90 27.35 27.90 1,340,000 37,192,700 27.756 11.54 11.50 11.54 11.31 11.54 3,240,324 11.478 1.64%
2013-01-02 0 27.45 27.45 27.55 27.25 27.55 1,168,452 32,019,041 27.403 11.35 11.35 11.39 11.27 11.39 2,825,495 11.332 0.73%
2012-12-31 0 27.25 27.05 27.25 26.95 27.25 622,000 16,856,830 27.101 11.27 11.19 11.27 11.14 11.27 1,504,091 11.207 0.93%
2012-12-28 0 27.00 26.95 27.05 26.80 27.25 994,978 26,877,839 27.014 11.17 11.14 11.19 11.08 11.27 2,406,008 11.171 0.37%
2012-12-27 0 26.90 26.80 26.90 26.60 26.90 494,000 13,252,950 26.828 11.12 11.08 11.12 11.00 11.12 1,194,567 11.094 0.37%
2012-12-24 0 26.80 26.70 26.80 26.45 26.90 593,000 15,827,750 26.691 11.08 11.04 11.08 10.94 11.12 1,433,964 11.038 0.00%
2012-12-21 0 26.80 26.75 26.80 26.40 26.85 1,147,000 30,601,587 26.680 11.08 11.06 11.08 10.92 11.10 2,773,621 11.033 0.19%
2012-12-20 0 26.75 26.60 26.75 25.70 26.75 1,117,940 29,565,078 26.446 11.06 11.00 11.06 10.63 11.06 2,703,349 10.936 0.19%
2012-12-19 0 26.70 26.70 26.75 26.40 26.80 1,771,889 47,276,154 26.681 11.04 11.04 11.06 10.92 11.08 4,284,698 11.034 1.14%
2012-12-18 0 26.40 26.30 26.35 25.50 26.45 2,502,530 65,423,251 26.143 10.92 10.88 10.90 10.55 10.94 6,051,499 10.811 2.92%
2012-12-17 0 25.65 25.50 25.65 25.50 25.90 1,676,390 43,193,338 25.766 10.61 10.55 10.61 10.55 10.71 4,053,766 10.655 -0.77%
2012-12-14 0 25.85 25.80 25.85 25.65 25.90 1,090,000 28,111,655 25.791 10.69 10.67 10.69 10.61 10.71 2,635,786 10.665 -0.19%
2012-12-13 0 25.90 25.80 26.00 25.60 26.15 1,390,111 36,027,727 25.917 10.71 10.67 10.75 10.59 10.81 3,361,500 10.718 0.78%
2012-12-12 0 25.70 25.60 25.75 25.45 25.80 1,533,683 39,355,601 25.661 10.63 10.59 10.65 10.52 10.67 3,708,679 10.612 0.59%
2012-12-11 0 25.55 25.35 25.55 25.30 25.90 2,162,000 55,098,270 25.485 10.57 10.48 10.57 10.46 10.71 5,228,045 10.539 -1.35%
2012-12-10 0 25.90 25.80 25.90 25.65 26.00 761,501 19,677,268 25.840 10.71 10.67 10.71 10.61 10.75 1,841,425 10.686 0.39%
2012-12-07 0 25.80 25.70 25.90 25.70 25.95 836,000 21,594,525 25.831 10.67 10.63 10.71 10.63 10.73 2,021,575 10.682 0.19%
2012-12-06 0 25.75 25.65 25.80 25.65 26.00 838,000 21,639,200 25.822 10.65 10.61 10.67 10.61 10.75 2,026,412 10.679 0.59%
2012-12-05 0 25.60 25.60 25.65 25.35 25.65 1,174,193 29,954,831 25.511 10.59 10.59 10.61 10.48 10.61 2,839,378 10.550 0.99%
2012-12-04 0 25.35 25.30 25.45 25.25 25.45 1,015,880 25,766,814 25.364 10.48 10.46 10.52 10.44 10.52 2,456,553 10.489 0.20%
2012-12-03 0 25.30 25.30 25.40 25.10 25.50 713,729 18,074,007 25.323 10.46 10.46 10.50 10.38 10.55 1,725,905 10.472 -0.20%
2012-11-30 0 25.35 25.30 25.40 25.00 25.45 1,853,568 46,945,156 25.327 10.48 10.46 10.50 10.34 10.52 4,482,210 10.474 -0.59%
2012-11-29 0 25.50 25.50 25.55 25.30 25.70 1,686,519 42,990,202 25.490 10.55 10.55 10.57 10.46 10.63 4,078,260 10.541 0.59%
2012-11-28 0 25.35 25.30 25.35 25.25 25.50 908,100 23,042,597 25.375 10.48 10.46 10.48 10.44 10.55 2,195,924 10.493 0.00%
2012-11-27 0 25.35 25.30 25.40 25.30 25.65 596,000 15,189,150 25.485 10.48 10.46 10.50 10.46 10.61 1,441,219 10.539 0.00%
2012-11-26 0 25.35 25.35 25.40 25.30 25.70 679,420 17,305,166 25.470 10.48 10.48 10.50 10.46 10.63 1,642,941 10.533 -0.20%
2012-11-23 0 25.40 25.35 25.50 25.25 25.45 780,990 19,820,997 25.379 10.50 10.48 10.55 10.44 10.52 1,888,553 10.495 -0.39%
2012-11-22 0 25.50 25.30 25.50 25.25 25.50 678,490 17,211,747 25.368 10.55 10.46 10.55 10.44 10.55 1,640,692 10.491 0.79%
2012-11-21 0 25.30 25.15 25.35 25.05 25.70 740,000 18,632,550 25.179 10.46 10.40 10.48 10.36 10.63 1,789,433 10.413 -0.20%
2012-11-20 0 25.35 25.35 25.40 25.30 25.80 1,012,000 25,715,800 25.411 10.48 10.48 10.50 10.46 10.67 2,447,170 10.508 0.40%
2012-11-19 0 25.25 25.25 25.30 25.20 25.40 1,351,300 34,167,555 25.285 10.44 10.44 10.46 10.42 10.50 3,267,649 10.456 -1.17%
2012-11-16 0 25.55 25.50 25.55 25.15 25.90 1,666,000 42,653,825 25.603 10.57 10.55 10.57 10.40 10.71 4,028,642 10.588 0.39%
2012-11-15 0 25.45 25.35 25.45 25.25 25.70 648,313 16,498,418 25.448 10.52 10.48 10.52 10.44 10.63 1,567,720 10.524 -0.78%
2012-11-14 0 25.65 25.45 25.65 25.30 25.65 1,013,000 25,766,182 25.436 10.61 10.52 10.61 10.46 10.61 2,449,588 10.519 1.18%
2012-11-13 0 25.35 25.25 25.35 25.10 25.40 1,072,758 27,143,426 25.302 10.48 10.44 10.48 10.38 10.50 2,594,092 10.464 -0.59%
2012-11-12 0 25.50 25.35 25.50 25.30 25.50 788,587 20,053,389 25.430 10.55 10.48 10.55 10.46 10.55 1,906,924 10.516 0.20%
2012-11-09 0 25.45 25.40 25.50 25.15 25.75 1,049,000 26,677,897 25.432 10.52 10.50 10.55 10.40 10.65 2,536,642 10.517 -0.78%
2012-11-08 0 25.65 25.55 25.60 25.45 25.85 2,354,945 60,426,454 25.659 10.61 10.57 10.59 10.52 10.69 5,694,616 10.611 -0.77%
2012-11-07 0 25.85 25.75 25.85 25.25 26.00 1,459,672 37,578,953 25.745 10.69 10.65 10.69 10.44 10.75 3,529,709 10.646 1.97%
2012-11-06 0 25.35 25.35 25.40 25.10 25.50 691,700 17,448,000 25.225 10.48 10.48 10.50 10.38 10.55 1,672,636 10.431 -0.59%
2012-11-05 0 25.50 25.50 25.55 25.15 25.55 804,288 20,409,585 25.376 10.55 10.55 10.57 10.40 10.57 1,944,891 10.494 0.59%
2012-11-02 0 25.35 25.35 25.40 25.20 25.65 1,167,559 29,549,500 25.309 10.48 10.48 10.50 10.42 10.61 2,823,336 10.466 0.40%
2012-11-01 0 25.25 25.20 25.30 24.85 25.35 981,614 24,673,145 25.135 10.44 10.42 10.46 10.28 10.48 2,373,692 10.394 1.41%
2012-10-31 0 24.90 24.85 24.90 24.60 25.00 750,122 18,613,187 24.814 10.30 10.28 10.30 10.17 10.34 1,813,909 10.261 1.22%
2012-10-30 0 24.60 24.55 24.70 24.40 24.80 980,010 24,071,447 24.562 10.17 10.15 10.21 10.09 10.26 2,369,814 10.158 0.00%
2012-10-29 0 24.60 24.55 24.65 24.25 24.65 1,046,600 25,627,606 24.487 10.17 10.15 10.19 10.03 10.19 2,530,838 10.126 0.61%
2012-10-26 0 24.45 24.40 24.50 24.20 24.85 1,581,000 38,591,504 24.410 10.11 10.09 10.13 10.01 10.28 3,823,099 10.094 -0.20%
2012-10-25 0 24.50 24.45 24.55 24.20 25.55 3,877,264 96,118,740 24.790 10.13 10.11 10.15 10.01 10.57 9,375,815 10.252 -3.35%
2012-10-24 0 25.35 25.30 25.40 25.25 25.80 2,106,400 53,645,175 25.468 10.48 10.46 10.50 10.44 10.67 5,093,596 10.532 -2.12%
2012-10-22 0 25.90 25.70 25.90 25.30 25.90 1,099,684 28,200,299 25.644 10.71 10.63 10.71 10.46 10.71 2,659,203 10.605 0.78%
2012-10-19 0 25.70 25.55 25.70 25.35 25.80 2,473,080 63,151,899 25.536 10.63 10.57 10.63 10.48 10.67 5,980,284 10.560 0.00%
2012-10-18 0 25.70 25.55 25.70 25.25 25.70 2,790,216 70,993,346 25.444 10.63 10.57 10.63 10.44 10.63 6,747,167 10.522 1.98%
2012-10-17 0 25.20 25.10 25.30 24.70 25.30 4,257,142 106,653,496 25.053 10.42 10.38 10.46 10.21 10.46 10,294,418 10.360 2.65%
2012-10-16 0 24.55 24.55 24.60 24.20 24.60 1,692,410 41,309,095 24.408 10.15 10.15 10.17 10.01 10.17 4,092,505 10.094 1.24%
2012-10-15 0 24.25 24.15 24.25 24.05 24.35 896,819 21,701,737 24.199 10.03 9.987 10.03 9.946 10.07 2,168,645 10.007 0.62%
2012-10-12 0 24.10 24.10 24.15 23.35 24.20 1,451,526 34,809,364 23.981 9.966 9.966 9.987 9.656 10.01 3,510,011 9.9172 1.90%
2012-10-11 0 23.65 23.60 23.65 23.45 23.75 868,111 20,466,974 23.576 9.780 9.760 9.780 9.697 9.822 2,099,225 9.7498 0.64%
2012-10-10 0 23.50 23.50 23.55 23.30 23.60 393,300 9,228,400 23.464 9.718 9.718 9.739 9.635 9.760 951,059 9.7033 -0.42%
2012-10-09 0 23.60 23.50 23.60 23.45 23.90 1,042,039 24,675,218 23.680 9.760 9.718 9.760 9.697 9.884 2,519,809 9.7925 1.07%
2012-10-08 0 23.35 23.35 23.40 23.35 24.05 757,000 17,850,000 23.580 9.656 9.656 9.677 9.656 9.946 1,830,541 9.7512 -2.51%
2012-10-05 0 23.95 23.95 24.00 23.80 24.00 1,593,049 38,053,433 23.887 9.904 9.904 9.925 9.842 9.925 3,852,235 9.8783 0.63%
2012-10-04 0 23.80 23.75 23.80 23.05 23.80 1,855,000 43,366,383 23.378 9.842 9.822 9.842 9.532 9.842 4,485,673 9.6678 3.03%
2012-10-03 0 23.10 23.10 23.20 23.00 23.40 1,275,800 29,552,865 23.164 9.553 9.553 9.594 9.511 9.677 3,085,079 9.5793 0.22%
2012-09-28 0 23.05 23.00 23.05 22.90 23.10 1,877,376 43,248,010 23.036 9.532 9.511 9.532 9.470 9.553 4,539,781 9.5265 0.66%
2012-09-27 0 22.90 22.85 22.90 22.80 23.05 786,539 18,001,778 22.887 9.470 9.449 9.470 9.429 9.532 1,901,971 9.4648 0.22%
2012-09-26 0 22.85 22.80 22.85 22.70 23.05 1,574,582 35,928,678 22.818 9.449 9.429 9.449 9.387 9.532 3,807,579 9.4361 -1.30%
2012-09-25 0 23.15 23.10 23.15 23.00 23.45 1,302,299 30,140,335 23.144 9.573 9.553 9.573 9.511 9.697 3,149,157 9.5709 -0.86%
2012-09-24 0 23.35 23.30 23.40 22.55 23.40 2,195,320 50,656,073 23.075 9.656 9.635 9.677 9.325 9.677 5,308,618 9.5422 4.01%
2012-09-21 0 22.45 22.30 22.45 22.20 22.50 1,411,614 31,619,651 22.400 9.284 9.222 9.284 9.181 9.305 3,413,498 9.2631 0.00%
2012-09-20 0 22.45 22.35 22.45 22.35 22.75 859,000 19,330,387 22.503 9.284 9.243 9.284 9.243 9.408 2,077,193 9.3060 -0.66%
2012-09-19 0 22.60 22.55 22.70 22.40 22.90 1,977,067 44,786,989 22.653 9.346 9.325 9.387 9.263 9.470 4,780,849 9.3680 -0.88%
2012-09-18 0 22.80 22.75 22.80 22.70 23.05 764,160 17,507,491 22.911 9.429 9.408 9.429 9.387 9.532 1,847,855 9.4745 -1.72%
2012-09-17 0 23.20 23.05 23.25 22.70 23.40 2,849,244 65,765,993 23.082 9.594 9.532 9.615 9.387 9.677 6,889,906 9.5453 2.88%
2012-09-14 0 22.55 22.55 22.60 22.35 22.60 2,025,000 45,376,248 22.408 9.325 9.325 9.346 9.243 9.346 4,896,759 9.2666 2.50%
2012-09-13 0 22.00 21.95 22.00 21.65 22.10 757,132 16,616,946 21.947 9.098 9.077 9.098 8.953 9.139 1,830,861 9.0760 0.69%
2012-09-12 0 21.85 21.85 21.90 21.75 22.15 680,757 14,886,633 21.868 9.036 9.036 9.057 8.994 9.160 1,646,174 9.0432 -0.23%
2012-09-11 0 21.90 21.80 21.95 21.65 22.25 685,000 14,933,400 21.801 9.057 9.015 9.077 8.953 9.201 1,656,434 9.0154 -0.90%
2012-09-10 0 22.60 22.55 22.65 22.40 22.75 1,309,550 29,581,320 22.589 9.139 9.119 9.159 9.058 9.200 3,238,336 9.1347 0.89%
2012-09-07 0 22.40 22.35 22.50 22.10 22.60 1,709,000 38,320,800 22.423 9.058 9.038 9.099 8.937 9.139 4,226,121 9.0676 1.82%
2012-09-06 0 22.00 21.95 22.10 21.75 22.30 1,093,751 24,149,597 22.080 8.897 8.876 8.937 8.795 9.018 2,704,695 8.9288 1.38%
2012-09-05 0 21.70 21.65 21.75 21.55 21.75 1,116,784 24,190,017 21.660 8.775 8.755 8.795 8.715 8.795 2,761,652 8.7593 -0.23%
2012-09-04 0 21.75 21.70 21.75 21.60 21.80 579,000 12,583,700 21.734 8.795 8.775 8.795 8.735 8.816 1,431,787 8.7888 0.93%
2012-09-03 0 21.55 21.50 21.55 21.20 21.65 732,000 15,764,718 21.537 8.715 8.694 8.715 8.573 8.755 1,810,135 8.7091 1.17%
2012-08-31 0 21.30 21.25 21.35 21.20 21.50 933,421 19,895,190 21.314 8.614 8.593 8.634 8.573 8.694 2,308,221 8.6193 1.19%
2012-08-30 0 21.05 21.00 21.10 20.90 21.35 802,129 16,935,863 21.114 8.512 8.492 8.533 8.452 8.634 1,983,554 8.5381 -2.09%
2012-08-29 0 21.50 21.50 21.55 21.30 22.30 1,255,000 27,215,775 21.686 8.694 8.694 8.715 8.614 9.018 3,103,441 8.7695 -3.59%
2012-08-28 0 22.30 22.30 22.40 22.15 22.60 1,266,000 28,325,200 22.374 9.018 9.018 9.058 8.957 9.139 3,130,643 9.0477 -0.22%
2012-08-27 0 22.35 22.25 22.40 22.25 22.60 586,000 13,102,250 22.359 9.038 8.998 9.058 8.998 9.139 1,449,097 9.0417 -0.22%
2012-08-24 0 22.40 22.40 22.45 21.90 22.60 1,673,165 37,331,580 22.312 9.058 9.058 9.079 8.856 9.139 4,137,506 9.0227 1.82%
2012-08-23 0 22.00 21.95 22.00 21.95 22.00 664,219 14,603,363 21.986 8.897 8.876 8.897 8.876 8.897 1,642,522 8.8908 0.00%
2012-08-22 0 22.00 21.90 22.00 21.90 22.00 448,000 9,836,450 21.956 8.897 8.856 8.897 8.856 8.897 1,107,842 8.8789 0.23%
2012-08-21 0 21.95 21.90 22.00 21.85 22.00 448,000 9,832,600 21.948 8.876 8.856 8.897 8.836 8.897 1,107,842 8.8755 0.23%
2012-08-20 0 21.90 21.85 21.90 21.85 22.15 444,000 9,746,800 21.952 8.856 8.836 8.856 8.836 8.957 1,097,951 8.8773 -0.45%
2012-08-17 0 22.00 21.95 22.10 21.90 22.15 631,328 13,921,109 22.051 8.897 8.876 8.937 8.856 8.957 1,561,187 8.9170 0.00%
2012-08-16 0 22.00 21.90 22.05 21.60 22.15 1,216,900 26,743,320 21.977 8.897 8.856 8.917 8.735 8.957 3,009,225 8.8871 1.38%
2012-08-15 0 21.70 21.65 21.70 21.45 21.75 886,454 19,112,672 21.561 8.775 8.755 8.775 8.674 8.795 2,192,078 8.7190 0.00%
2012-08-14 0 21.70 21.70 21.75 21.30 21.80 722,200 15,538,316 21.515 8.775 8.775 8.795 8.614 8.816 1,785,901 8.7005 0.00%
2012-08-13 0 21.70 21.65 21.70 21.60 22.05 366,268 7,961,782 21.738 8.775 8.755 8.775 8.735 8.917 905,730 8.7905 -1.14%
2012-08-10 0 21.95 21.80 22.00 21.75 22.25 653,225 14,293,926 21.882 8.876 8.816 8.897 8.795 8.998 1,615,335 8.8489 -0.68%
2012-08-09 0 22.10 22.10 22.15 21.95 22.20 746,717 16,501,408 22.099 8.937 8.937 8.957 8.876 8.977 1,846,528 8.9365 0.45%
2012-08-08 0 22.00 21.90 22.00 21.80 22.20 1,439,400 31,641,800 21.983 8.897 8.856 8.897 8.816 8.977 3,559,437 8.8896 0.46%
2012-08-07 0 21.90 21.90 22.00 21.30 22.10 2,411,407 52,621,587 21.822 8.856 8.856 8.897 8.614 8.937 5,963,076 8.8246 2.82%
2012-08-06 0 21.30 21.30 21.35 21.10 21.50 865,025 18,454,041 21.334 8.614 8.614 8.634 8.533 8.694 2,139,087 8.6271 0.95%
2012-08-03 0 21.10 21.05 21.15 20.95 21.25 570,571 12,015,519 21.059 8.533 8.512 8.553 8.472 8.593 1,410,943 8.5159 -1.40%
2012-08-02 0 21.40 21.25 21.40 21.25 21.60 614,300 13,120,380 21.358 8.654 8.593 8.654 8.593 8.735 1,519,079 8.6371 -0.93%
2012-08-01 0 21.60 21.45 21.60 21.15 21.60 1,105,000 23,668,700 21.420 8.735 8.674 8.735 8.553 8.735 2,732,512 8.6619 1.65%
2012-07-31 0 21.25 21.10 21.30 20.85 21.30 1,061,022 22,463,512 21.172 8.593 8.533 8.614 8.432 8.614 2,623,761 8.5616 1.67%
2012-07-30 0 20.90 20.85 20.95 20.85 21.35 977,250 20,621,345 21.101 8.452 8.432 8.472 8.432 8.634 2,416,604 8.5332 -0.95%
2012-07-27 0 21.10 21.05 21.15 20.90 21.15 1,126,385 23,678,554 21.022 8.533 8.512 8.553 8.452 8.553 2,785,394 8.5010 1.93%
2012-07-26 0 20.70 20.70 20.75 20.65 21.00 930,684 19,351,224 20.792 8.371 8.371 8.391 8.351 8.492 2,301,453 8.4083 0.00%
2012-07-25 0 20.70 20.70 20.75 20.60 20.80 1,639,154 33,909,895 20.687 8.371 8.371 8.391 8.330 8.411 4,053,401 8.3658 -0.72%
2012-07-24 0 20.85 20.80 20.85 20.65 21.20 1,548,419 32,246,523 20.825 8.432 8.411 8.432 8.351 8.573 3,829,026 8.4216 0.97%
2012-07-23 0 20.65 20.65 20.70 20.55 20.80 1,460,223 30,176,698 20.666 8.351 8.351 8.371 8.310 8.411 3,610,930 8.3570 -2.36%
2012-07-20 0 21.15 21.10 21.15 21.00 21.30 1,501,571 31,747,769 21.143 8.553 8.533 8.553 8.492 8.614 3,713,177 8.5500 0.48%
2012-07-19 0 21.05 21.05 21.10 20.55 21.10 2,093,332 43,734,061 20.892 8.512 8.512 8.533 8.310 8.533 5,176,521 8.4485 2.43%
2012-07-18 0 20.55 20.50 20.55 20.45 20.70 2,151,268 44,194,659 20.544 8.310 8.290 8.310 8.270 8.371 5,319,788 8.3076 -0.24%
2012-07-17 0 20.60 20.55 20.65 20.40 20.75 1,764,887 36,281,683 20.558 8.330 8.310 8.351 8.250 8.391 4,364,321 8.3132 0.98%
2012-07-16 0 20.40 20.25 20.40 20.25 20.75 2,610,245 53,259,959 20.404 8.250 8.189 8.250 8.189 8.391 6,454,775 8.2512 0.00%
2012-07-13 0 20.40 20.30 20.35 20.30 20.75 1,964,722 40,099,321 20.410 8.250 8.209 8.229 8.209 8.391 4,858,486 8.2535 -0.24%
2012-07-12 0 20.45 20.40 20.45 20.40 21.00 5,613,241 115,426,331 20.563 8.270 8.250 8.270 8.250 8.492 13,880,769 8.3156 -1.68%
2012-07-11 0 20.80 20.75 20.80 20.40 21.00 2,490,408 51,717,661 20.767 8.411 8.391 8.411 8.250 8.492 6,158,435 8.3979 0.97%
2012-07-10 0 20.60 20.55 20.60 20.40 20.95 2,930,000 60,259,400 20.566 8.330 8.310 8.330 8.250 8.472 7,245,485 8.3168 -1.20%
2012-07-09 0 20.85 20.80 20.90 20.80 21.55 1,525,000 32,149,400 21.082 8.432 8.411 8.452 8.411 8.715 3,771,114 8.5252 -3.92%
2012-07-06 0 21.70 21.65 21.75 21.45 21.80 2,080,360 45,029,343 21.645 8.775 8.755 8.795 8.674 8.816 5,144,443 8.7530 1.64%
2012-07-05 0 21.35 21.35 21.40 20.75 21.45 1,564,237 33,106,391 21.165 8.634 8.634 8.654 8.391 8.674 3,868,142 8.5587 2.89%
2012-07-04 0 20.75 20.70 20.75 20.60 20.95 1,879,771 39,025,077 20.761 8.391 8.371 8.391 8.330 8.472 4,648,414 8.3954 0.73%
2012-07-03 0 20.60 20.55 20.60 20.55 20.85 3,335,889 69,010,150 20.687 8.330 8.310 8.330 8.310 8.432 8,249,192 8.3657 0.98%
2012-06-29 0 20.40 20.35 20.40 20.10 20.40 2,446,500 49,640,825 20.291 8.250 8.229 8.250 8.128 8.250 6,049,856 8.2053 1.49%
2012-06-28 0 20.10 20.10 20.15 20.05 20.65 2,253,358 45,677,689 20.271 8.128 8.128 8.148 8.108 8.351 5,572,243 8.1974 -1.23%
2012-06-27 0 20.35 20.35 20.40 20.25 20.55 2,553,000 51,983,850 20.362 8.229 8.229 8.250 8.189 8.310 6,313,216 8.2341 -0.49%
2012-06-26 0 20.45 20.30 20.45 20.10 20.50 1,891,178 38,301,139 20.253 8.270 8.209 8.270 8.128 8.290 4,676,622 8.1899 0.25%
2012-06-25 0 20.40 20.40 20.55 20.40 20.80 1,986,521 40,880,111 20.579 8.250 8.250 8.310 8.250 8.411 4,912,392 8.3218 -1.92%
2012-06-22 0 20.80 20.80 20.90 20.80 21.35 1,364,000 28,610,424 20.975 8.411 8.411 8.452 8.411 8.634 3,372,983 8.4822 -2.35%
2012-06-21 0 21.30 21.30 21.40 21.25 22.10 688,014 14,826,608 21.550 8.614 8.614 8.654 8.593 8.937 1,701,363 8.7145 -3.18%
2012-06-20 0 22.00 21.90 22.00 21.90 22.25 1,256,614 27,623,003 21.982 8.897 8.856 8.897 8.856 8.998 3,107,433 8.8893 0.00%
2012-06-19 0 22.00 21.95 22.00 21.70 22.05 1,535,626 33,620,334 21.894 8.897 8.876 8.897 8.775 8.917 3,797,391 8.8535 0.23%
2012-06-18 0 21.95 21.95 22.00 21.85 22.20 1,538,000 33,827,475 21.994 8.876 8.876 8.897 8.836 8.977 3,803,261 8.8943 1.62%
2012-06-15 0 21.60 21.55 21.70 21.35 21.80 1,305,084 28,078,043 21.514 8.735 8.715 8.775 8.634 8.816 3,227,292 8.7002 1.17%
2012-06-14 0 21.35 21.30 21.35 21.30 21.95 653,309 14,102,500 21.586 8.634 8.614 8.634 8.614 8.876 1,615,543 8.7293 -2.51%
2012-06-13 0 21.90 21.90 21.95 21.50 21.95 1,023,811 22,310,721 21.792 8.856 8.856 8.876 8.694 8.876 2,531,743 8.8124 1.39%
2012-06-12 0 21.60 21.55 21.70 21.20 21.80 698,844 15,079,218 21.577 8.735 8.715 8.775 8.573 8.816 1,728,145 8.7257 0.70%
2012-06-11 0 21.45 21.40 21.45 21.20 21.75 1,618,126 34,530,740 21.340 8.674 8.654 8.674 8.573 8.795 4,001,402 8.6297 0.47%
2012-06-08 0 21.35 21.20 21.35 21.10 21.60 921,000 19,575,165 21.254 8.634 8.573 8.634 8.533 8.735 2,277,506 8.5950 -0.23%
2012-06-07 0 21.40 21.25 21.40 21.25 21.80 972,500 20,853,996 21.444 8.654 8.593 8.654 8.593 8.816 2,404,858 8.6716 1.66%
2012-06-06 0 21.05 20.95 21.15 20.80 21.30 467,522 9,880,207 21.133 8.512 8.472 8.553 8.411 8.614 1,156,117 8.5460 1.94%
2012-06-05 0 20.65 20.65 20.80 20.60 21.10 586,538 12,185,741 20.776 8.351 8.351 8.411 8.330 8.533 1,450,427 8.4015 1.23%
2012-06-04 0 20.40 20.40 20.55 20.30 20.95 1,149,300 23,549,837 20.491 8.250 8.250 8.310 8.209 8.472 2,842,060 8.2862 -3.77%
2012-06-01 0 21.20 21.00 21.10 21.00 21.70 1,109,839 23,665,893 21.324 8.573 8.492 8.533 8.492 8.775 2,744,478 8.6231 -2.30%
2012-05-31 0 21.70 21.60 21.65 21.50 21.95 1,441,775 31,258,973 21.681 8.775 8.735 8.755 8.694 8.876 3,565,310 8.7675 -1.81%
2012-05-30 0 22.10 21.95 22.10 21.75 22.20 994,040 21,875,914 22.007 8.937 8.876 8.937 8.795 8.977 2,458,123 8.8994 -0.23%
2012-05-29 0 22.15 22.10 22.20 21.55 22.20 1,264,000 27,838,225 22.024 8.957 8.937 8.977 8.715 8.977 3,125,697 8.9062 2.69%
2012-05-28 0 22.15 22.15 22.25 21.85 22.30 903,000 19,995,911 22.144 8.723 8.723 8.762 8.605 8.782 2,293,038 8.7203 1.37%
2012-05-25 0 21.85 21.80 21.85 21.50 21.85 698,500 15,184,864 21.739 8.605 8.585 8.605 8.467 8.605 1,773,739 8.5609 1.39%
2012-05-24 0 21.55 21.60 21.65 21.30 21.85 2,165,235 46,622,338 21.532 8.486 8.506 8.526 8.388 8.605 5,498,300 8.4794 -1.60%
2012-05-23 0 21.90 21.90 21.95 21.85 22.40 1,005,500 22,147,950 22.027 8.624 8.624 8.644 8.605 8.821 2,553,321 8.6742 -2.01%
2012-05-22 0 22.35 22.35 22.40 22.30 22.60 1,415,000 31,715,600 22.414 8.801 8.801 8.821 8.782 8.900 3,593,187 8.8266 0.68%
2012-05-21 0 22.20 22.10 22.15 22.05 22.75 582,000 12,911,450 22.185 8.742 8.703 8.723 8.683 8.959 1,477,905 8.7363 -0.89%
2012-05-18 0 22.40 22.30 22.40 22.00 22.50 1,368,000 30,290,175 22.142 8.821 8.782 8.821 8.664 8.861 3,473,838 8.7195 -0.88%
2012-05-17 0 22.60 22.50 22.55 22.50 23.20 881,571 20,084,129 22.782 8.900 8.861 8.880 8.861 9.136 2,238,622 8.9716 0.00%
2012-05-16 0 22.60 22.55 22.65 22.55 23.35 941,900 21,460,225 22.784 8.900 8.880 8.920 8.880 9.195 2,391,818 8.9723 -3.21%
2012-05-15 0 23.35 23.45 23.50 23.15 23.90 892,123 20,889,803 23.416 9.195 9.235 9.254 9.116 9.412 2,265,417 9.2212 -1.27%
2012-05-14 0 23.65 23.60 23.75 23.60 24.25 517,714 12,316,157 23.789 9.313 9.294 9.353 9.294 9.550 1,314,660 9.3683 -0.42%
2012-05-11 0 23.75 23.65 23.80 23.65 24.00 488,824 11,609,484 23.750 9.353 9.313 9.372 9.313 9.451 1,241,298 9.3527 -0.21%
2012-05-10 0 23.80 23.70 23.80 23.70 24.25 1,349,846 32,210,300 23.862 9.372 9.333 9.372 9.333 9.550 3,427,738 9.3970 -0.42%
2012-05-09 0 23.90 23.90 24.05 23.85 24.60 1,043,000 25,140,479 24.104 9.412 9.412 9.471 9.392 9.687 2,648,547 9.4922 -2.05%
2012-05-08 0 24.40 24.35 24.45 24.15 25.05 640,200 15,710,795 24.540 9.609 9.589 9.628 9.510 9.865 1,625,695 9.6640 -1.01%
2012-05-07 0 24.65 24.55 24.70 24.50 24.85 792,000 19,516,196 24.642 9.707 9.668 9.727 9.648 9.786 2,011,169 9.7039 -2.57%
2012-05-04 0 25.30 25.25 25.30 24.95 25.50 786,517 19,798,574 25.172 9.963 9.943 9.963 9.825 10.04 1,997,246 9.9129 -0.39%
2012-05-03 0 25.40 25.40 25.45 25.30 25.70 470,000 11,950,100 25.426 10.00 10.00 10.02 9.963 10.12 1,193,497 10.013 -1.55%
2012-05-02 0 25.80 25.75 25.95 25.70 26.40 882,140 23,038,695 26.117 10.16 10.14 10.22 10.12 10.40 2,240,067 10.285 -0.58%
2012-04-30 0 25.95 25.80 25.90 25.60 26.05 706,000 18,273,706 25.883 10.22 10.16 10.20 10.08 10.26 1,792,785 10.193 1.76%
2012-04-27 0 25.50 25.45 25.55 25.35 26.25 649,000 16,696,150 25.726 10.04 10.02 10.06 9.983 10.34 1,648,041 10.131 -1.92%
2012-04-26 0 26.00 25.95 26.00 25.50 26.00 731,000 18,860,850 25.801 10.24 10.22 10.24 10.04 10.24 1,856,268 10.161 1.56%
2012-04-25 0 25.60 25.55 25.60 25.15 25.75 636,779 16,277,959 25.563 10.08 10.06 10.08 9.904 10.14 1,617,008 10.067 1.59%
2012-04-24 0 25.20 25.15 25.30 25.10 25.55 660,000 16,669,650 25.257 9.924 9.904 9.963 9.884 10.06 1,675,974 9.9462 -0.98%
2012-04-23 0 25.45 25.40 25.50 24.80 25.65 2,722,000 69,291,187 25.456 10.02 10.00 10.04 9.766 10.10 6,912,124 10.025 1.39%
2012-04-20 0 25.10 25.00 25.10 24.90 25.15 733,392 18,358,675 25.033 9.884 9.845 9.884 9.806 9.904 1,862,343 9.8578 0.80%
2012-04-19 0 24.90 24.85 24.90 24.80 25.05 954,000 23,713,875 24.857 9.806 9.786 9.806 9.766 9.865 2,422,545 9.7888 -0.40%
2012-04-18 0 25.00 24.85 25.05 24.85 25.50 1,022,000 25,618,200 25.067 9.845 9.786 9.865 9.786 10.04 2,595,221 9.8713 1.01%
2012-04-17 0 24.75 24.75 24.80 24.35 24.80 1,856,826 45,723,933 24.625 9.747 9.747 9.766 9.589 9.766 4,715,140 9.6973 1.64%
2012-04-16 0 24.35 24.35 24.40 24.20 24.50 851,000 20,720,313 24.348 9.589 9.589 9.609 9.530 9.648 2,160,991 9.5883 -1.02%
2012-04-13 0 24.60 24.45 24.60 24.00 24.60 1,263,049 30,768,666 24.361 9.687 9.628 9.687 9.451 9.687 3,207,330 9.5932 3.14%
2012-04-12 0 23.85 23.80 23.85 23.70 23.95 690,580 16,461,312 23.837 9.392 9.372 9.392 9.333 9.432 1,753,628 9.3870 1.06%
2012-04-11 0 23.60 23.60 23.75 23.55 24.25 1,788,708 42,861,336 23.962 9.294 9.294 9.353 9.274 9.550 4,542,165 9.4363 -2.48%
2012-04-10 0 24.20 24.20 24.35 23.60 24.45 855,146 20,710,478 24.219 9.530 9.530 9.589 9.294 9.628 2,171,519 9.5373 1.47%
2012-04-05 0 23.85 23.80 23.90 23.55 24.00 1,298,207 30,917,936 23.816 9.392 9.372 9.412 9.274 9.451 3,296,608 9.3787 -0.83%
2012-04-03 0 24.05 24.05 24.10 23.95 24.50 1,912,266 46,234,509 24.178 9.471 9.471 9.491 9.432 9.648 4,855,922 9.5213 0.84%
2012-04-02 0 23.85 23.85 24.00 23.85 24.30 810,211 19,486,683 24.051 9.392 9.392 9.451 9.392 9.569 2,057,413 9.4714 -0.42%
2012-03-30 0 23.95 23.85 23.90 23.65 24.25 1,177,008 28,198,753 23.958 9.432 9.392 9.412 9.313 9.550 2,988,841 9.4347 -0.21%
2012-03-29 0 24.00 23.95 24.00 23.95 24.65 1,092,952 26,342,218 24.102 9.451 9.432 9.451 9.432 9.707 2,775,393 9.4913 -3.03%
2012-03-28 0 24.75 24.70 24.75 24.40 24.90 626,000 15,443,136 24.670 9.747 9.727 9.747 9.609 9.806 1,589,636 9.7149 0.00%
2012-03-27 0 24.75 24.60 24.75 24.40 24.75 922,578 22,702,479 24.608 9.747 9.687 9.747 9.609 9.747 2,342,753 9.6905 1.43%
2012-03-26 0 24.40 24.45 24.55 24.05 24.65 462,000 11,255,700 24.363 9.609 9.628 9.668 9.471 9.707 1,173,182 9.5942 1.24%
2012-03-23 0 24.10 24.05 24.10 24.00 24.45 1,389,000 33,470,088 24.097 9.491 9.471 9.491 9.451 9.628 3,527,164 9.4892 -1.03%
2012-03-22 0 24.35 24.35 24.50 24.30 24.90 731,700 17,928,674 24.503 9.589 9.589 9.648 9.569 9.806 1,858,046 9.6492 -0.61%
2012-03-21 0 24.50 24.50 24.60 24.30 25.05 987,000 24,183,475 24.502 9.648 9.648 9.687 9.569 9.865 2,506,343 9.6489 -2.00%
2012-03-20 0 25.00 24.85 25.00 24.70 25.65 1,807,799 44,947,603 24.863 9.845 9.786 9.845 9.727 10.10 4,590,643 9.7911 -2.34%
2012-03-19 0 25.60 25.50 25.55 25.45 26.25 1,529,042 39,853,207 26.064 10.08 10.04 10.06 10.02 10.34 3,882,780 10.264 -2.10%
2012-03-16 0 26.15 26.00 26.20 26.00 26.80 788,587 20,790,070 26.364 10.30 10.24 10.32 10.24 10.55 2,002,502 10.382 -0.38%
2012-03-15 0 26.25 26.20 26.30 25.95 26.90 1,186,398 31,301,257 26.383 10.34 10.32 10.36 10.22 10.59 3,012,686 10.390 -0.94%
2012-03-14 0 26.50 26.50 26.55 26.20 27.00 921,401 24,553,368 26.648 10.44 10.44 10.46 10.32 10.63 2,339,764 10.494 0.19%
2012-03-13 0 26.45 26.45 26.50 26.40 26.85 720,062 19,190,685 26.651 10.42 10.42 10.44 10.40 10.57 1,828,493 10.495 1.15%
2012-03-12 0 26.15 26.05 26.25 26.00 26.30 843,161 22,017,146 26.113 10.30 10.26 10.34 10.24 10.36 2,141,085 10.283 0.38%
2012-03-09 0 26.05 26.05 26.15 25.85 26.40 1,358,000 35,442,150 26.099 10.26 10.26 10.30 10.18 10.40 3,448,444 10.278 0.58%
2012-03-08 0 25.90 25.85 25.95 25.80 26.10 1,164,201 30,216,313 25.955 10.20 10.18 10.22 10.16 10.28 2,956,320 10.221 0.19%
2012-03-07 0 25.85 25.80 25.90 25.60 26.05 1,125,351 29,078,735 25.840 10.18 10.16 10.20 10.08 10.26 2,857,666 10.176 -1.34%
2012-03-06 0 26.20 26.10 26.20 26.00 27.20 1,769,477 46,528,889 26.295 10.32 10.28 10.32 10.24 10.71 4,493,330 10.355 -3.50%
2012-03-05 0 27.15 26.95 27.00 26.85 27.15 1,452,000 39,263,813 27.041 10.69 10.61 10.63 10.57 10.69 3,687,143 10.649 0.00%
2012-03-02 0 27.15 27.05 27.10 26.90 27.70 1,199,973 32,508,675 27.091 10.69 10.65 10.67 10.59 10.91 3,047,157 10.669 -0.55%
2012-03-01 0 27.30 27.10 27.35 27.00 28.20 1,151,000 31,443,200 27.318 10.75 10.67 10.77 10.63 11.11 2,922,798 10.758 -3.02%
2012-02-29 0 28.15 28.10 28.20 27.40 28.20 1,377,677 38,546,301 27.979 11.09 11.07 11.11 10.79 11.11 3,498,411 11.018 1.81%
2012-02-28 0 27.65 27.55 27.65 27.30 27.70 815,821 22,485,433 27.562 10.89 10.85 10.89 10.75 10.91 2,071,659 10.854 0.00%
2012-02-27 0 27.65 27.65 27.70 27.30 27.80 1,218,400 33,694,070 27.654 10.89 10.89 10.91 10.75 10.95 3,093,950 10.890 0.55%
2012-02-24 0 27.50 27.45 27.50 26.95 27.50 677,174 18,539,963 27.378 10.83 10.81 10.83 10.61 10.83 1,719,585 10.782 2.04%
2012-02-23 0 26.95 26.95 27.00 26.95 27.55 709,000 19,254,850 27.158 10.61 10.61 10.63 10.61 10.85 1,800,403 10.695 -2.00%
2012-02-22 0 27.50 27.35 27.50 26.90 27.50 805,856 22,014,209 27.318 10.83 10.77 10.83 10.59 10.83 2,046,354 10.758 1.48%
2012-02-21 0 27.10 27.00 27.05 26.60 27.50 414,911 11,192,333 26.975 10.67 10.63 10.65 10.48 10.83 1,053,606 10.623 -0.73%
2012-02-20 0 27.30 27.20 27.30 27.10 27.45 1,594,450 43,521,678 27.296 10.75 10.71 10.75 10.67 10.81 4,048,875 10.749 1.87%
2012-02-17 0 26.80 26.80 26.85 26.60 26.95 793,552 21,275,271 26.810 10.55 10.55 10.57 10.48 10.61 2,015,110 10.558 1.13%
2012-02-16 0 26.50 26.45 26.50 26.30 26.80 581,951 15,434,429 26.522 10.44 10.42 10.44 10.36 10.55 1,477,780 10.444 0.00%
2012-02-15 0 26.50 26.50 26.65 26.30 26.80 857,074 22,711,681 26.499 10.44 10.44 10.49 10.36 10.55 2,176,415 10.435 0.57%
2012-02-14 0 26.35 26.30 26.35 25.80 26.40 1,320,500 34,474,608 26.107 10.38 10.36 10.38 10.16 10.40 3,353,218 10.281 0.57%
2012-02-13 0 26.20 26.10 26.25 25.50 26.95 1,681,918 43,897,361 26.100 10.32 10.28 10.34 10.04 10.61 4,270,987 10.278 -1.50%
2012-02-10 0 26.60 26.45 26.65 26.35 26.95 2,237,597 59,538,759 26.608 10.48 10.42 10.49 10.38 10.61 5,682,053 10.478 0.95%
2012-02-09 0 26.35 26.25 26.40 25.40 26.40 1,779,450 46,631,795 26.206 10.38 10.34 10.40 10.00 10.40 4,518,655 10.320 1.93%
2012-02-08 0 25.85 25.85 25.90 25.20 25.90 2,149,000 54,901,024 25.547 10.18 10.18 10.20 9.924 10.20 5,457,074 10.061 1.57%
2012-02-07 0 25.45 25.40 25.45 25.20 25.70 816,527 20,771,863 25.439 10.02 10.00 10.02 9.924 10.12 2,073,452 10.018 0.00%
2012-02-06 0 25.45 25.40 25.50 25.35 25.80 1,237,041 31,526,374 25.485 10.02 10.00 10.04 9.983 10.16 3,141,286 10.036 0.39%
2012-02-03 0 25.35 25.30 25.35 25.05 25.65 1,194,182 30,282,696 25.359 9.983 9.963 9.983 9.865 10.10 3,032,452 9.9862 0.60%
2012-02-02 0 25.20 25.20 25.25 24.95 25.25 1,116,200 28,058,670 25.138 9.924 9.924 9.943 9.825 9.943 2,834,428 9.8992 1.61%
2012-02-01 0 24.80 24.80 24.85 24.70 25.20 723,086 18,014,203 24.913 9.766 9.766 9.786 9.727 9.924 1,836,172 9.8107 0.20%
2012-01-31 0 24.75 24.70 24.80 23.85 24.80 1,621,000 39,808,549 24.558 9.747 9.727 9.766 9.392 9.766 4,116,294 9.6710 1.02%
2012-01-30 0 24.50 24.45 24.50 24.25 25.40 737,816 18,172,287 24.630 9.648 9.628 9.648 9.550 10.00 1,873,577 9.6992 -2.97%
2012-01-27 0 25.25 25.25 25.30 24.95 25.55 1,297,000 32,632,425 25.160 9.943 9.943 9.963 9.825 10.06 3,293,543 9.9080 -0.59%
2012-01-26 0 25.40 25.30 25.45 24.80 25.50 2,403,348 60,525,950 25.184 10.00 9.963 10.02 9.766 10.04 6,102,954 9.9175 2.21%
2012-01-20 0 24.85 24.75 24.85 24.25 24.90 2,052,787 50,514,600 24.608 9.786 9.747 9.786 9.550 9.806 5,212,755 9.6906 2.05%
2012-01-19 0 24.35 24.30 24.35 23.90 24.40 2,187,800 53,016,920 24.233 9.589 9.569 9.589 9.412 9.609 5,555,601 9.5430 1.46%
2012-01-18 0 24.00 24.00 24.05 23.65 24.15 1,814,000 43,406,200 23.928 9.451 9.451 9.471 9.313 9.510 4,606,390 9.4230 0.84%
2012-01-17 0 23.80 23.75 23.85 23.35 24.20 2,835,000 67,294,150 23.737 9.372 9.353 9.392 9.195 9.530 7,199,071 9.3476 1.93%
2012-01-16 0 23.35 23.25 23.30 22.85 23.50 1,619,347 37,722,197 23.295 9.195 9.156 9.176 8.998 9.254 4,112,097 9.1735 0.21%
2012-01-13 0 23.30 23.15 23.30 23.00 23.40 2,603,975 60,500,922 23.234 9.176 9.116 9.176 9.057 9.215 6,612,417 9.1496 2.42%
2012-01-12 0 22.75 22.65 22.80 21.95 22.80 2,342,615 52,882,575 22.574 8.959 8.920 8.979 8.644 8.979 5,948,731 8.8897 3.64%
2012-01-11 0 21.95 21.80 22.00 21.60 22.00 1,335,098 29,174,891 21.852 8.644 8.585 8.664 8.506 8.664 3,390,288 8.6054 0.69%
2012-01-10 0 21.80 21.70 21.80 21.50 22.00 1,144,000 24,881,728 21.750 8.585 8.545 8.585 8.467 8.664 2,905,022 8.5651 -0.46%
2012-01-09 0 21.90 21.80 21.90 21.10 21.95 1,058,357 22,782,839 21.527 8.624 8.585 8.624 8.309 8.644 2,687,544 8.4772 2.34%
2012-01-06 0 21.40 21.25 21.40 21.15 21.75 990,557 21,224,627 21.427 8.427 8.368 8.427 8.329 8.565 2,515,376 8.4380 -1.15%
2012-01-05 0 21.65 21.75 21.80 21.55 21.80 701,426 15,201,777 21.673 8.526 8.565 8.585 8.486 8.585 1,781,170 8.5347 0.00%
2012-01-04 0 21.65 21.55 21.70 21.55 21.90 1,325,742 28,801,653 21.725 8.526 8.486 8.545 8.486 8.624 3,366,530 8.5553 -0.92%
2012-01-03 0 21.85 21.85 21.90 21.60 21.90 810,689 17,612,954 21.726 8.605 8.605 8.624 8.506 8.624 2,058,627 8.5557 1.39%
2011-12-30 0 21.55 21.40 21.60 21.35 21.80 1,367,484 29,421,155 21.515 8.486 8.427 8.506 8.408 8.585 3,472,527 8.4725 -1.15%
2011-12-29 0 21.80 21.75 21.80 21.35 21.95 2,311,150 50,247,127 21.741 8.585 8.565 8.585 8.408 8.644 5,868,830 8.5617 0.46%
2011-12-28 0 21.70 21.60 21.70 21.55 22.20 1,232,000 26,718,625 21.687 8.545 8.506 8.545 8.486 8.742 3,128,485 8.5404 -1.14%
2011-12-23 0 21.95 21.90 21.95 21.60 21.95 847,246 18,485,475 21.818 8.644 8.624 8.644 8.506 8.644 2,151,458 8.5921 1.15%
2011-12-22 0 21.70 21.60 21.75 21.35 21.85 2,040,476 44,259,063 21.691 8.545 8.506 8.565 8.408 8.605 5,181,493 8.5418 0.93%
2011-12-21 0 21.50 21.45 21.50 21.25 21.50 2,310,897 49,400,129 21.377 8.467 8.447 8.467 8.368 8.467 5,868,188 8.4183 2.14%
2011-12-20 0 21.05 21.00 21.05 20.80 21.30 2,116,800 44,375,475 20.963 8.290 8.270 8.290 8.191 8.388 5,375,307 8.2554 -0.71%
2011-12-19 0 21.20 21.25 21.30 20.50 21.30 1,812,800 37,792,840 20.848 8.349 8.368 8.388 8.073 8.388 4,603,343 8.2099 0.47%
2011-12-16 0 21.10 20.95 21.10 20.20 21.15 2,582,269 53,559,764 20.741 8.309 8.250 8.309 7.955 8.329 6,557,298 8.1680 3.69%
2011-12-15 0 20.35 20.30 20.35 19.96 20.35 2,332,079 47,029,658 20.166 8.014 7.994 8.014 7.860 8.014 5,921,976 7.9415 0.00%
2011-12-14 0 20.35 20.25 20.30 20.00 20.35 802,460 16,235,846 20.233 8.014 7.974 7.994 7.876 8.014 2,037,731 7.9676 0.00%
2011-12-13 0 20.35 20.30 20.35 20.05 20.35 1,299,876 26,236,597 20.184 8.014 7.994 8.014 7.896 8.014 3,300,847 7.9484 0.00%
2011-12-12 0 20.35 20.30 20.35 20.20 21.00 1,715,066 35,107,282 20.470 8.014 7.994 8.014 7.955 8.270 4,355,161 8.0611 -0.25%
2011-12-09 0 20.40 20.35 20.40 20.10 20.70 2,915,531 59,343,920 20.354 8.034 8.014 8.034 7.915 8.152 7,403,568 8.0156 -2.63%
2011-12-08 0 20.95 20.90 21.05 20.65 21.10 1,469,038 30,751,174 20.933 8.250 8.230 8.290 8.132 8.309 3,730,409 8.2434 -0.48%
2011-12-07 0 21.05 21.00 21.10 20.65 21.15 2,620,400 54,873,150 20.941 8.290 8.270 8.309 8.132 8.329 6,654,126 8.2465 0.72%
2011-12-06 0 20.90 20.85 20.95 20.85 21.40 1,501,419 31,563,990 21.023 8.230 8.211 8.250 8.211 8.427 3,812,636 8.2788 -2.79%
2011-12-05 0 21.50 21.55 21.60 21.40 21.75 1,582,227 34,130,350 21.571 8.467 8.486 8.506 8.427 8.565 4,017,836 8.4947 0.00%
2011-12-02 0 21.50 21.40 21.60 21.10 21.70 3,422,782 73,461,195 21.462 8.467 8.427 8.506 8.309 8.545 8,691,659 8.4519 0.23%
2011-12-01 0 21.45 21.50 21.55 20.30 21.55 9,507,617 199,032,514 20.934 8.447 8.467 8.486 7.994 8.486 24,143,215 8.2438 6.45%
2011-11-30 0 20.15 20.10 20.40 20.10 20.60 2,578,818 52,374,874 20.310 7.935 7.915 8.034 7.915 8.112 6,548,534 7.9980 -2.18%
2011-11-29 0 20.60 20.60 20.65 20.45 20.85 1,659,393 34,323,185 20.684 8.112 8.112 8.132 8.053 8.211 4,213,788 8.1454 0.00%
2011-11-28 0 20.60 20.55 20.65 20.20 20.70 2,317,400 47,431,770 20.468 8.112 8.093 8.132 7.955 8.152 5,884,701 8.0602 0.98%
2011-11-25 0 20.40 20.35 20.50 20.00 20.50 1,038,000 21,148,327 20.374 8.034 8.014 8.073 7.876 8.073 2,635,850 8.0233 -0.49%
2011-11-24 0 20.50 20.45 20.50 20.20 20.95 2,043,194 41,986,605 20.549 8.073 8.053 8.073 7.955 8.250 5,188,395 8.0924 0.00%
2011-11-23 0 20.50 20.60 20.65 20.35 21.10 3,547,125 72,983,731 20.575 8.073 8.112 8.132 8.014 8.309 9,007,410 8.1026 -3.76%
2011-11-22 0 21.30 21.25 21.30 21.00 21.75 2,070,376 44,268,980 21.382 8.388 8.368 8.388 8.270 8.565 5,257,420 8.4203 -1.16%
2011-11-21 0 21.55 21.45 21.60 21.40 22.20 2,039,191 44,088,966 21.621 8.486 8.447 8.506 8.427 8.742 5,178,230 8.5143 -2.93%
2011-11-18 0 22.20 22.20 22.25 22.05 22.80 2,024,323 44,943,829 22.202 8.742 8.742 8.762 8.683 8.979 5,140,475 8.7431 -3.69%
2011-11-17 0 23.05 23.00 23.05 22.90 23.25 1,307,515 30,113,490 23.031 9.077 9.057 9.077 9.018 9.156 3,320,245 9.0697 -2.12%
2011-11-16 0 23.55 23.55 23.80 23.55 24.35 1,235,150 29,398,245 23.801 9.274 9.274 9.372 9.274 9.589 3,136,484 9.3730 -2.28%
2011-11-15 0 24.10 24.10 24.30 23.90 24.30 781,119 18,825,235 24.100 9.491 9.491 9.569 9.412 9.569 1,983,538 9.4907 -0.82%
2011-11-14 0 24.30 24.20 24.35 23.95 24.80 654,229 15,798,546 24.148 9.569 9.530 9.589 9.432 9.766 1,661,320 9.5096 1.25%
2011-11-11 0 24.00 24.00 24.05 23.75 24.15 440,377 10,546,183 23.948 9.451 9.451 9.471 9.353 9.510 1,118,274 9.4308 1.69%
2011-11-10 0 23.60 23.55 23.60 23.55 24.15 1,086,318 25,781,632 23.733 9.294 9.274 9.294 9.274 9.510 2,758,547 9.3461 -5.03%
2011-11-09 0 24.85 24.70 24.90 24.40 24.95 1,000,465 24,720,488 24.709 9.786 9.727 9.806 9.609 9.825 2,540,536 9.7304 3.33%
2011-11-08 0 24.05 24.10 24.15 24.05 24.50 921,661 22,348,782 24.248 9.471 9.491 9.510 9.471 9.648 2,340,424 9.5490 -1.84%
2011-11-07 0 24.50 24.35 24.55 24.20 25.00 765,200 18,716,745 24.460 9.648 9.589 9.668 9.530 9.845 1,943,114 9.6323 -1.21%
2011-11-04 0 24.80 24.80 24.95 24.75 25.55 1,062,000 26,437,250 24.894 9.766 9.766 9.825 9.747 10.06 2,696,795 9.8032 1.85%
2011-11-03 0 24.35 24.30 24.50 24.30 25.50 1,184,697 29,306,934 24.738 9.589 9.569 9.648 9.569 10.04 3,008,366 9.7418 -2.21%
2011-11-02 0 24.90 24.85 24.90 24.00 25.00 1,198,000 29,358,900 24.507 9.806 9.786 9.806 9.451 9.845 3,042,147 9.6507 -0.99%
2011-11-01 0 25.15 25.15 25.20 24.75 25.50 1,905,000 48,065,574 25.231 9.904 9.904 9.924 9.747 10.04 4,837,471 9.9361 -2.52%
2011-10-31 0 25.80 25.70 25.80 25.20 25.90 1,645,111 41,986,750 25.522 10.16 10.12 10.16 9.924 10.20 4,177,521 10.051 2.38%
2011-10-28 0 25.20 25.10 25.15 25.10 25.90 2,965,361 75,607,779 25.497 9.924 9.884 9.904 9.884 10.20 7,530,104 10.041 0.20%
2011-10-27 0 25.15 25.05 25.15 24.30 25.45 2,680,000 67,048,718 25.018 9.904 9.865 9.904 9.569 10.02 6,805,471 9.8522 4.14%
2011-10-26 0 24.15 24.10 24.15 23.15 24.20 1,619,240 38,767,489 23.942 9.510 9.491 9.510 9.116 9.530 4,111,825 9.4283 1.26%
2011-10-25 0 23.85 23.70 23.90 23.50 23.90 1,506,144 35,684,048 23.692 9.392 9.333 9.412 9.254 9.412 3,824,634 9.3301 1.71%
2011-10-24 0 23.45 23.30 23.45 23.25 24.00 1,603,047 37,787,459 23.572 9.235 9.176 9.235 9.156 9.451 4,070,705 9.2828 2.18%
2011-10-21 0 22.95 22.85 23.00 22.35 23.35 952,571 21,959,768 23.053 9.038 8.998 9.057 8.801 9.195 2,418,916 9.0784 2.23%
2011-10-20 0 22.45 22.25 22.50 22.15 23.00 1,089,273 24,430,815 22.429 8.841 8.762 8.861 8.723 9.057 2,766,051 8.8324 -2.81%
2011-10-19 0 23.10 22.95 23.10 23.00 23.60 1,040,894 24,222,288 23.271 9.097 9.038 9.097 9.057 9.294 2,643,199 9.1640 0.22%
2011-10-18 0 23.05 22.85 23.05 22.60 23.95 1,975,400 45,859,454 23.215 9.077 8.998 9.077 8.900 9.432 5,016,242 9.1422 -7.80%
2011-10-17 0 25.00 24.95 25.00 24.50 25.00 1,703,400 42,288,060 24.826 9.845 9.825 9.845 9.648 9.845 4,325,537 9.7764 3.95%
2011-10-14 0 24.05 23.90 24.05 23.65 24.40 1,568,000 37,670,025 24.024 9.471 9.412 9.471 9.313 9.609 3,981,709 9.4608 -2.24%
2011-10-13 0 24.60 24.45 24.60 23.25 24.70 2,168,123 52,341,790 24.142 9.687 9.628 9.687 9.156 9.727 5,505,634 9.5070 6.72%
2011-10-12 0 23.05 23.05 23.10 22.25 23.10 988,856 22,587,282 22.842 9.077 9.077 9.097 8.762 9.097 2,511,056 8.9951 0.44%
2011-10-11 0 22.95 22.85 23.00 22.60 23.10 1,380,665 31,643,262 22.919 9.038 8.998 9.057 8.900 9.097 3,505,999 9.0255 3.61%
2011-10-10 0 22.15 22.00 22.20 21.70 22.35 667,351 14,696,501 22.022 8.723 8.664 8.742 8.545 8.801 1,694,641 8.6723 -1.12%
2011-10-07 0 22.40 22.30 22.50 21.00 22.50 2,191,754 47,699,974 21.763 8.821 8.782 8.861 8.270 8.861 5,565,641 8.5704 5.91%
2011-10-06 0 21.15 21.05 21.20 20.15 21.20 2,619,200 53,929,891 20.590 8.329 8.290 8.349 7.935 8.349 6,651,079 8.1084 5.75%
2011-10-04 0 20.00 19.84 19.98 19.78 20.80 2,532,914 50,960,732 20.119 7.876 7.813 7.868 7.789 8.191 6,431,968 7.9230 -3.15%
2011-10-03 0 20.65 20.40 20.65 20.30 21.95 3,415,175 71,167,221 20.839 8.132 8.034 8.132 7.994 8.644 8,672,342 8.2062 -6.35%
2011-09-30 0 22.05 22.00 22.05 21.65 22.50 1,775,222 39,252,806 22.111 8.683 8.664 8.683 8.526 8.861 4,507,919 8.7075 -2.86%
2011-09-28 0 22.70 22.60 22.75 21.80 23.00 2,448,400 55,130,405 22.517 8.939 8.900 8.959 8.585 9.057 6,217,357 8.8672 0.44%
2011-09-27 0 22.60 22.50 22.65 21.10 22.65 3,436,200 75,454,695 21.959 8.900 8.861 8.920 8.309 8.920 8,725,732 8.6474 5.85%
2011-09-26 0 21.35 21.00 21.15 20.05 21.55 4,752,600 98,979,675 20.826 8.408 8.270 8.329 7.896 8.486 12,068,539 8.2015 -0.70%
2011-09-23 0 21.50 21.50 21.55 20.10 21.70 4,318,125 90,311,237 20.914 8.467 8.467 8.486 7.915 8.545 10,965,252 8.2361 0.00%
2011-09-22 0 21.50 21.45 21.50 21.00 22.00 4,070,000 87,027,109 21.383 8.467 8.447 8.467 8.270 8.664 10,335,175 8.4205 -2.27%
2011-09-21 0 22.00 22.00 22.05 21.95 22.25 1,927,429 42,468,376 22.034 8.664 8.664 8.683 8.644 8.762 4,894,426 8.6769 -0.23%
2011-09-20 0 22.05 22.05 22.15 22.00 22.45 2,035,000 44,832,900 22.031 8.683 8.683 8.723 8.664 8.841 5,167,587 8.6758 0.00%
2011-09-19 0 22.05 22.05 22.10 22.00 23.20 2,404,057 53,925,114 22.431 8.683 8.683 8.703 8.664 9.136 6,104,754 8.8333 -3.08%
2011-09-16 0 22.75 22.65 22.70 22.60 23.35 2,665,165 61,135,140 22.939 8.959 8.920 8.939 8.900 9.195 6,767,800 9.0332 0.00%
2011-09-15 0 22.75 22.65 22.85 22.60 23.25 1,097,148 25,146,424 22.920 8.959 8.920 8.998 8.900 9.156 2,786,048 9.0258 0.22%
2011-09-14 0 22.70 22.65 22.80 22.50 23.60 2,194,515 50,078,559 22.820 8.939 8.920 8.979 8.861 9.294 5,572,653 8.9865 -2.58%
2011-09-12 0 23.30 23.30 23.35 23.20 24.60 989,578 23,297,182 23.543 9.176 9.176 9.195 9.136 9.687 2,512,890 9.2711 -4.51%
2011-09-09 0 24.90 24.85 24.90 24.75 25.10 785,424 19,543,488 24.883 9.609 9.589 9.609 9.551 9.686 2,035,341 9.6021 0.61%
2011-09-08 0 24.75 24.70 24.85 24.60 25.00 1,587,813 39,347,643 24.781 9.551 9.532 9.589 9.493 9.647 4,114,644 9.5628 0.61%
2011-09-07 0 24.60 24.60 24.65 24.60 25.55 2,416,830 59,998,881 24.825 9.493 9.493 9.512 9.493 9.860 6,262,951 9.5800 -2.19%
2011-09-06 0 25.15 25.15 25.20 23.95 25.20 2,447,560 59,813,968 24.438 9.705 9.705 9.725 9.242 9.725 6,342,585 9.4305 1.62%
2011-09-05 0 24.75 24.75 24.80 24.65 25.20 1,804,029 44,720,713 24.789 9.551 9.551 9.570 9.512 9.725 4,674,944 9.5660 -2.94%
2011-09-02 0 25.50 25.50 25.55 24.90 26.10 3,998,700 101,459,610 25.373 9.840 9.840 9.860 9.609 10.07 10,362,195 9.7913 -2.30%
2011-09-01 0 26.10 26.05 26.10 25.55 26.45 3,246,278 84,356,215 25.986 10.07 10.05 10.07 9.860 10.21 8,412,375 10.028 2.35%
2011-08-31 0 25.50 25.40 25.70 24.10 25.75 4,381,925 109,585,258 25.008 9.840 9.802 9.917 9.300 9.937 11,355,281 9.6506 6.69%
2011-08-30 0 23.90 23.85 23.90 23.65 24.00 1,324,000 31,616,735 23.880 9.223 9.204 9.223 9.126 9.261 3,431,002 9.2150 2.14%
2011-08-29 0 23.40 23.35 23.45 22.85 23.70 3,286,000 76,886,896 23.398 9.030 9.011 9.049 8.818 9.146 8,515,311 9.0293 3.54%
2011-08-26 0 22.60 22.55 22.60 22.50 23.80 2,687,336 62,207,084 23.148 8.721 8.702 8.721 8.683 9.184 6,963,938 8.9327 -5.04%
2011-08-25 0 23.80 23.75 23.80 23.60 23.95 492,520 11,687,534 23.730 9.184 9.165 9.184 9.107 9.242 1,276,312 9.1573 1.06%
2011-08-24 0 23.55 23.45 23.65 23.40 24.00 759,415 17,942,435 23.627 9.088 9.049 9.126 9.030 9.261 1,967,941 9.1174 -1.05%
2011-08-23 0 23.80 23.75 23.90 23.10 23.90 3,383,117 79,457,017 23.486 9.184 9.165 9.223 8.914 9.223 8,766,979 9.0632 2.59%
2011-08-22 0 23.20 23.20 23.30 23.00 24.30 3,460,500 81,054,100 23.423 8.953 8.953 8.991 8.876 9.377 8,967,508 9.0386 -3.53%
2011-08-19 0 24.05 23.85 24.15 23.65 24.20 2,186,113 52,274,955 23.912 9.281 9.204 9.319 9.126 9.339 5,665,073 9.2276 -3.61%
2011-08-18 0 24.95 24.75 25.00 24.65 25.95 3,026,000 76,034,623 25.127 9.628 9.551 9.647 9.512 10.01 7,841,549 9.6964 0.81%
2011-08-17 0 24.75 24.65 24.75 24.30 25.30 2,234,100 55,590,860 24.883 9.551 9.512 9.551 9.377 9.763 5,789,427 9.6021 1.02%
2011-08-16 0 24.50 24.40 24.55 24.40 24.80 1,027,318 25,200,127 24.530 9.454 9.416 9.474 9.416 9.570 2,662,183 9.4660 0.00%
2011-08-15 0 24.50 24.45 24.50 23.70 24.50 1,453,120 34,972,524 24.067 9.454 9.435 9.454 9.146 9.454 3,765,602 9.2874 3.59%
2011-08-12 0 23.65 23.60 23.70 23.60 24.15 1,014,477 24,181,200 23.836 9.126 9.107 9.146 9.107 9.319 2,628,907 9.1982 1.50%
2011-08-11 0 23.30 23.20 23.25 22.55 23.80 2,344,233 54,762,693 23.361 8.991 8.953 8.972 8.702 9.184 6,074,824 9.0147 -0.64%
2011-08-10 0 23.45 23.45 23.55 23.30 24.35 4,220,391 100,595,698 23.836 9.049 9.049 9.088 8.991 9.396 10,936,683 9.1980 0.86%
2011-08-09 0 23.25 23.20 23.45 22.80 24.15 3,726,544 87,926,583 23.595 8.972 8.953 9.049 8.798 9.319 9,656,932 9.1050 -7.19%
2011-08-08 0 25.05 25.00 25.10 24.35 25.90 2,553,500 63,321,575 24.798 9.667 9.647 9.686 9.396 9.995 6,617,117 9.5694 -3.47%
2011-08-05 0 25.95 25.90 26.00 25.50 26.10 5,644,741 145,855,959 25.839 10.01 9.995 10.03 9.840 10.07 14,627,731 9.9712 -4.07%
2011-08-04 0 27.05 27.05 27.15 26.95 27.45 1,648,268 44,622,911 27.073 10.44 10.44 10.48 10.40 10.59 4,271,307 10.447 -0.92%
2011-08-03 0 27.30 27.25 27.30 27.10 27.70 1,779,580 48,627,201 27.325 10.53 10.52 10.53 10.46 10.69 4,611,588 10.545 -2.50%
2011-08-02 0 28.00 27.85 28.00 27.85 28.55 1,738,944 48,911,707 28.127 10.81 10.75 10.81 10.75 11.02 4,506,284 10.854 -1.06%
2011-08-01 0 28.30 28.20 28.25 28.25 28.75 1,845,792 52,364,330 28.370 10.92 10.88 10.90 10.90 11.09 4,783,169 10.948 -0.18%
2011-07-29 0 28.35 28.30 28.35 28.15 28.60 1,271,223 36,071,179 28.375 10.94 10.92 10.94 10.86 11.04 3,294,236 10.950 -0.18%
2011-07-28 0 28.40 28.35 28.50 28.20 28.70 2,884,930 81,837,597 28.367 10.96 10.94 11.00 10.88 11.08 7,475,981 10.947 -2.41%
2011-07-27 0 29.10 29.00 29.10 28.60 29.20 1,917,000 55,526,797 28.965 11.23 11.19 11.23 11.04 11.27 4,967,696 11.178 0.52%
2011-07-26 0 28.95 28.90 29.00 27.90 29.00 2,296,274 65,908,235 28.702 11.17 11.15 11.19 10.77 11.19 5,950,544 11.076 3.76%
2011-07-25 0 27.90 27.85 27.90 27.85 28.10 916,019 25,595,605 27.942 10.77 10.75 10.77 10.75 10.84 2,373,763 10.783 -0.71%
2011-07-22 0 28.10 28.05 28.20 27.60 28.20 950,561 26,545,908 27.927 10.84 10.82 10.88 10.65 10.88 2,463,275 10.777 2.74%
2011-07-21 0 27.35 27.30 27.40 27.30 27.75 2,001,965 54,845,923 27.396 10.55 10.53 10.57 10.53 10.71 5,187,874 10.572 -0.73%
2011-07-20 0 27.55 27.50 27.55 27.40 27.85 1,995,711 54,855,310 27.487 10.63 10.61 10.63 10.57 10.75 5,171,667 10.607 0.55%
2011-07-19 0 27.40 27.40 27.50 27.25 27.65 1,708,500 47,011,000 27.516 10.57 10.57 10.61 10.52 10.67 4,427,391 10.618 -0.72%
2011-07-18 0 27.60 27.60 27.80 27.45 28.25 928,450 25,854,599 27.847 10.65 10.65 10.73 10.59 10.90 2,405,977 10.746 -1.95%
2011-07-15 0 28.15 28.10 28.20 28.00 28.55 639,500 18,047,625 28.221 10.86 10.84 10.88 10.81 11.02 1,657,195 10.890 -1.23%
2011-07-14 0 28.50 28.40 28.60 28.00 28.55 1,695,602 48,114,326 28.376 11.00 10.96 11.04 10.81 11.02 4,393,968 10.950 1.79%
2011-07-13 0 28.00 27.95 28.00 27.65 28.15 1,590,677 44,454,942 27.947 10.81 10.79 10.81 10.67 10.86 4,122,066 10.785 1.63%
2011-07-12 0 27.55 27.50 27.60 27.50 28.10 1,670,879 46,469,121 27.811 10.63 10.61 10.65 10.61 10.84 4,329,901 10.732 -2.48%
2011-07-11 0 28.25 28.15 28.30 28.15 28.50 1,128,000 31,929,702 28.306 10.90 10.86 10.92 10.86 11.00 2,923,089 10.923 -1.22%
2011-07-08 0 28.60 28.55 28.70 28.50 28.85 1,195,333 34,266,348 28.667 11.04 11.02 11.08 11.00 11.13 3,097,575 11.062 0.88%
2011-07-07 0 28.35 28.30 28.35 28.25 28.90 1,057,082 30,184,720 28.555 10.94 10.92 10.94 10.90 11.15 2,739,313 11.019 -1.22%
2011-07-06 0 28.70 28.65 28.75 28.50 29.05 2,453,202 70,659,149 28.803 11.08 11.06 11.09 11.00 11.21 6,357,205 11.115 -0.17%
2011-07-05 0 28.75 28.65 28.70 28.40 28.90 2,724,307 78,319,778 28.749 11.09 11.06 11.08 10.96 11.15 7,059,745 11.094 -0.35%
2011-07-04 0 28.85 28.85 28.90 28.65 29.35 2,629,500 76,022,676 28.911 11.13 11.13 11.15 11.06 11.33 6,814,063 11.157 0.87%
2011-06-30 0 28.60 28.50 28.65 28.40 28.80 2,956,949 84,394,736 28.541 11.04 11.00 11.06 10.96 11.11 7,662,611 11.014 0.00%
2011-06-29 0 28.60 28.50 28.65 28.40 28.80 2,100,556 60,087,859 28.606 11.04 11.00 11.06 10.96 11.11 5,443,362 11.039 1.06%
2011-06-28 0 28.30 28.30 28.35 28.05 28.60 4,710,000 133,352,138 28.313 10.92 10.92 10.94 10.82 11.04 12,205,451 10.926 1.25%
2011-06-27 0 27.95 27.90 28.05 26.65 28.15 4,812,400 133,777,490 27.798 10.79 10.77 10.82 10.28 10.86 12,470,810 10.727 3.71%
2011-06-24 0 26.95 26.90 27.00 26.40 27.25 3,042,000 82,117,050 26.994 10.40 10.38 10.42 10.19 10.52 7,883,011 10.417 2.47%
2011-06-23 0 26.30 26.30 26.40 25.95 26.65 5,725,624 150,047,309 26.206 10.15 10.15 10.19 10.01 10.28 14,837,330 10.113 -0.94%
2011-06-22 0 26.55 26.35 26.60 26.20 26.95 6,574,281 175,333,590 26.670 10.25 10.17 10.26 10.11 10.40 17,036,532 10.292 -0.56%
2011-06-21 0 26.70 26.55 26.70 25.60 26.80 4,104,200 107,750,482 26.254 10.30 10.25 10.30 9.879 10.34 10,635,587 10.131 1.91%
2011-06-20 0 26.20 26.15 26.20 26.10 27.15 2,326,416 61,508,984 26.439 10.11 10.09 10.11 10.07 10.48 6,028,653 10.203 -2.24%
2011-06-17 0 26.80 26.60 26.75 26.60 27.20 3,576,240 95,684,493 26.756 10.34 10.26 10.32 10.26 10.50 9,267,436 10.325 -1.11%
2011-06-16 0 27.10 27.00 27.10 26.90 27.40 1,880,000 50,918,675 27.084 10.46 10.42 10.46 10.38 10.57 4,871,815 10.452 -0.55%
2011-06-15 0 27.25 27.10 27.25 27.10 27.50 2,011,444 54,805,119 27.247 10.52 10.46 10.52 10.46 10.61 5,212,438 10.514 0.18%
2011-06-14 0 27.20 27.15 27.25 27.00 27.75 2,538,924 69,480,692 27.366 10.50 10.48 10.52 10.42 10.71 6,579,345 10.560 -0.37%
2011-06-13 0 27.30 27.20 27.25 27.00 27.55 1,481,805 40,328,383 27.216 10.53 10.50 10.52 10.42 10.63 3,839,936 10.502 -0.91%
2011-06-10 0 27.55 27.40 27.55 27.30 27.85 1,506,034 41,367,732 27.468 10.63 10.57 10.63 10.53 10.75 3,902,723 10.600 -0.18%
2011-06-09 0 27.60 27.50 27.60 27.30 27.65 2,762,000 76,009,635 27.520 10.65 10.61 10.65 10.53 10.67 7,157,422 10.620 0.00%
2011-06-08 0 27.60 27.55 27.60 27.50 27.70 2,233,000 61,588,097 27.581 10.65 10.63 10.65 10.61 10.69 5,786,576 10.643 -0.54%
2011-06-07 0 27.75 27.75 27.80 27.65 28.30 2,119,095 58,866,638 27.779 10.71 10.71 10.73 10.67 10.92 5,491,404 10.720 -1.07%
2011-06-03 0 28.05 27.95 28.05 27.90 28.50 1,730,302 48,609,891 28.093 10.82 10.79 10.82 10.77 11.00 4,483,889 10.841 -0.53%
2011-06-02 0 28.20 28.10 28.20 27.90 28.30 2,086,359 58,762,242 28.165 10.88 10.84 10.88 10.77 10.92 5,406,572 10.869 -1.23%
2011-06-01 0 28.55 28.50 28.60 28.35 28.85 3,386,239 96,539,549 28.509 11.02 11.00 11.04 10.94 11.13 8,775,069 11.002 0.71%
2011-05-31 0 28.35 28.25 28.40 27.60 28.40 3,572,333 100,277,302 28.071 10.94 10.90 10.96 10.65 10.96 9,257,311 10.832 3.09%
2011-05-30 0 27.50 27.35 27.50 27.20 27.70 1,985,213 54,436,640 27.421 10.61 10.55 10.61 10.50 10.69 5,144,463 10.582 0.36%
2011-05-27 0 27.40 27.30 27.40 26.95 27.75 6,975,000 189,818,850 27.214 10.57 10.53 10.57 10.40 10.71 18,074,952 10.502 -1.08%
2011-05-26 0 27.70 27.70 27.75 27.50 28.10 2,166,330 60,052,520 27.721 10.69 10.69 10.71 10.61 10.84 5,613,808 10.697 0.54%
2011-05-25 0 27.55 27.55 27.60 27.35 27.85 4,540,300 125,160,265 27.567 10.63 10.63 10.65 10.55 10.75 11,765,692 10.638 -1.08%
2011-05-24 0 27.85 27.85 27.90 27.65 28.10 4,210,000 117,298,265 27.862 10.75 10.75 10.77 10.67 10.84 10,909,756 10.752 -1.59%
2011-05-23 0 28.30 28.20 28.40 28.05 28.75 1,881,641 53,280,981 28.316 10.92 10.88 10.96 10.82 11.09 4,876,067 10.927 -2.08%
2011-05-20 0 28.90 28.85 29.05 28.65 29.10 893,220 25,743,867 28.821 11.15 11.13 11.21 11.06 11.23 2,314,682 11.122 -0.17%
2011-05-19 0 28.95 28.95 29.00 28.95 29.50 1,118,116 32,612,454 29.167 11.17 11.17 11.19 11.17 11.38 2,897,476 11.255 0.00%
2011-05-18 0 28.95 28.90 29.05 28.65 29.10 3,645,178 105,571,157 28.962 11.17 11.15 11.21 11.06 11.23 9,446,081 11.176 0.52%
2011-05-17 0 28.80 28.75 28.80 28.30 29.15 2,701,000 77,719,175 28.774 11.11 11.09 11.11 10.92 11.25 6,999,347 11.104 1.05%
2011-05-16 0 28.50 28.45 28.60 28.30 29.00 1,583,100 45,180,775 28.539 11.00 10.98 11.04 10.92 11.19 4,102,431 11.013 -1.72%
2011-05-13 0 29.00 29.00 29.05 28.60 29.15 1,526,171 44,180,991 28.949 11.19 11.19 11.21 11.04 11.25 3,954,906 11.171 1.40%
2011-05-12 0 28.60 28.50 28.60 28.30 29.05 2,736,511 78,438,184 28.664 11.04 11.00 11.04 10.92 11.21 7,091,370 11.061 -2.12%
2011-05-11 0 29.80 29.75 29.85 29.75 30.25 4,242,276 126,901,667 29.914 11.28 11.26 11.29 11.26 11.45 11,211,608 11.319 0.34%
2011-05-09 0 29.70 29.65 29.70 29.25 29.95 1,475,205 43,838,095 29.717 11.24 11.22 11.24 11.07 11.33 3,898,714 11.244 1.02%
2011-05-06 0 29.40 29.30 29.40 29.00 29.45 2,509,557 73,530,223 29.300 11.12 11.09 11.12 10.97 11.14 6,632,329 11.087 0.86%
2011-05-05 0 29.15 29.10 29.15 29.10 29.65 2,584,961 75,979,750 29.393 11.03 11.01 11.03 11.01 11.22 6,831,609 11.122 -0.85%
2011-05-04 0 29.40 29.35 29.45 29.30 30.55 3,675,180 108,753,546 29.591 11.12 11.11 11.14 11.09 11.56 9,712,871 11.197 -2.65%
2011-05-03 0 30.20 30.15 30.20 30.15 31.10 2,232,282 67,703,541 30.329 11.43 11.41 11.43 11.41 11.77 5,899,539 11.476 -1.47%
2011-04-29 0 30.65 30.60 30.65 30.45 31.10 4,804,037 147,143,749 30.629 11.60 11.58 11.60 11.52 11.77 12,696,246 11.590 -1.13%
2011-04-28 0 31.00 30.95 31.00 30.90 32.40 4,984,859 157,116,320 31.519 11.73 11.71 11.73 11.69 12.26 13,174,128 11.926 -3.73%
2011-04-27 0 32.20 32.05 32.20 31.80 33.00 2,846,585 91,832,837 32.261 12.18 12.13 12.18 12.03 12.49 7,523,036 12.207 0.00%
2011-04-26 0 32.20 32.10 32.15 32.00 32.75 1,847,001 59,498,034 32.213 12.18 12.15 12.16 12.11 12.39 4,881,307 12.189 -1.68%
2011-04-21 0 32.75 32.70 32.75 32.45 33.00 2,928,841 95,784,303 32.704 12.39 12.37 12.39 12.28 12.49 7,740,425 12.375 1.08%
2011-04-20 0 32.40 32.35 32.40 32.00 32.40 1,329,000 42,804,721 32.208 12.26 12.24 12.26 12.11 12.26 3,512,319 12.187 1.41%
2011-04-19 0 31.95 31.90 31.95 31.65 32.15 1,420,545 45,323,031 31.905 12.09 12.07 12.09 11.98 12.16 3,754,257 12.072 -0.62%
2011-04-18 0 32.15 32.05 32.15 32.00 32.60 1,687,358 54,286,407 32.172 12.16 12.13 12.16 12.11 12.34 4,459,398 12.173 0.00%
2011-04-15 0 32.15 32.10 32.20 32.00 32.85 3,467,319 112,105,724 32.332 12.16 12.15 12.18 12.11 12.43 9,163,530 12.234 -0.77%
2011-04-14 0 32.40 32.40 32.45 31.65 33.10 5,651,018 183,958,198 32.553 12.26 12.26 12.28 11.98 12.52 14,934,672 12.318 1.25%
2011-04-13 0 32.00 31.95 32.00 30.85 32.30 5,555,567 175,647,902 31.617 12.11 12.09 12.11 11.67 12.22 14,682,411 11.963 4.23%
2011-04-12 0 30.70 30.70 30.80 30.60 31.20 2,395,867 73,599,584 30.719 11.62 11.62 11.65 11.58 11.81 6,331,866 11.624 -2.38%
2011-04-11 0 31.45 31.40 31.50 31.30 32.00 2,359,000 74,637,500 31.639 11.90 11.88 11.92 11.84 12.11 6,234,433 11.972 -1.87%
2011-04-08 0 32.05 32.05 32.10 31.70 32.15 2,811,970 89,921,105 31.978 12.13 12.13 12.15 11.99 12.16 7,431,555 12.100 0.79%
2011-04-07 0 31.80 31.70 31.80 31.50 32.00 2,853,000 90,655,636 31.776 12.03 11.99 12.03 11.92 12.11 7,539,990 12.023 0.16%
2011-04-06 0 31.75 31.70 31.80 30.85 31.90 5,220,179 164,820,061 31.574 12.01 11.99 12.03 11.67 12.07 13,796,038 11.947 1.11%
2011-04-04 0 31.40 31.30 31.40 30.20 31.85 4,634,000 143,165,675 30.895 11.88 11.84 11.88 11.43 12.05 12,246,868 11.690 4.15%
2011-04-01 0 30.15 29.95 30.15 29.80 30.60 5,515,080 166,108,890 30.119 11.41 11.33 11.41 11.28 11.58 14,575,411 11.397 1.17%
2011-03-31 0 29.80 29.75 29.80 28.60 29.90 5,739,312 168,590,132 29.375 11.28 11.26 11.28 10.82 11.31 15,168,018 11.115 0.85%
2011-03-30 0 29.55 29.55 29.60 29.05 29.60 3,526,880 103,473,611 29.339 11.18 11.18 11.20 10.99 11.20 9,320,939 11.101 1.55%
2011-03-29 0 29.10 29.15 29.20 28.60 29.20 1,517,000 43,801,768 28.874 11.01 11.03 11.05 10.82 11.05 4,009,171 10.925 0.34%
2011-03-28 0 29.00 28.90 29.00 28.70 29.40 1,191,805 34,565,876 29.003 10.97 10.94 10.97 10.86 11.12 3,149,736 10.974 -0.17%
2011-03-25 0 29.05 29.05 29.10 28.40 29.10 2,974,136 85,320,199 28.687 10.99 10.99 11.01 10.75 11.01 7,860,132 10.855 2.83%
2011-03-24 0 28.25 28.25 28.30 28.25 28.50 1,424,000 40,308,400 28.306 10.69 10.69 10.71 10.69 10.78 3,763,388 10.711 -0.53%
2011-03-23 0 28.40 28.35 28.40 28.35 28.70 1,947,171 55,546,888 28.527 10.75 10.73 10.75 10.73 10.86 5,146,039 10.794 -0.35%
2011-03-22 0 28.50 28.45 28.50 27.95 28.50 2,443,000 69,102,200 28.286 10.78 10.76 10.78 10.58 10.78 6,456,430 10.703 1.60%
2011-03-21 0 28.05 28.00 28.05 27.35 28.10 3,734,244 103,361,337 27.679 10.61 10.59 10.61 10.35 10.63 9,868,967 10.473 3.89%
2011-03-18 0 27.00 27.00 27.05 26.75 27.35 3,066,425 82,812,639 27.006 10.22 10.22 10.24 10.12 10.35 8,104,036 10.219 0.75%
2011-03-17 0 26.80 26.75 26.80 26.75 27.30 2,522,235 67,994,959 26.958 10.14 10.12 10.14 10.12 10.33 6,665,835 10.201 -2.72%
2011-03-16 0 27.55 27.55 27.65 27.00 27.65 3,080,532 84,698,616 27.495 10.42 10.42 10.46 10.22 10.46 8,141,318 10.404 1.47%
2011-03-15 0 27.15 27.10 27.15 26.40 27.80 6,403,971 173,296,712 27.061 10.27 10.25 10.27 9.989 10.52 16,924,597 10.239 -2.69%
2011-03-14 0 27.90 27.90 27.95 27.75 28.45 4,084,235 114,570,128 28.052 10.56 10.56 10.58 10.50 10.76 10,793,933 10.614 -2.11%
2011-03-11 0 28.50 28.50 28.55 28.45 29.35 3,250,473 93,755,055 28.844 10.78 10.78 10.80 10.76 11.11 8,590,443 10.914 -3.06%
2011-03-10 0 29.40 29.35 29.40 29.30 29.90 2,455,000 72,582,602 29.565 11.12 11.11 11.12 11.09 11.31 6,488,144 11.187 -1.51%
2011-03-09 0 29.85 29.75 29.90 29.60 29.90 2,417,695 71,866,134 29.725 11.29 11.26 11.31 11.20 11.31 6,389,553 11.247 1.19%
2011-03-08 0 29.50 29.40 29.50 28.65 29.55 2,747,434 79,881,390 29.075 11.16 11.12 11.16 10.84 11.18 7,260,997 11.001 1.72%
2011-03-07 0 29.00 28.90 29.00 28.80 29.80 2,215,101 64,786,606 29.248 10.97 10.94 10.97 10.90 11.28 5,854,132 11.067 -2.03%
2011-03-04 0 29.60 29.55 29.65 29.00 29.65 4,248,100 124,793,085 29.376 11.20 11.18 11.22 10.97 11.22 11,227,000 11.115 3.50%
2011-03-03 0 28.60 28.60 28.65 28.00 28.90 2,721,253 77,899,916 28.626 10.82 10.82 10.84 10.59 10.94 7,191,805 10.832 2.88%
2011-03-02 0 27.80 27.80 27.85 27.70 28.30 2,781,513 77,600,292 27.899 10.52 10.52 10.54 10.48 10.71 7,351,062 10.556 -2.28%
2011-03-01 0 28.45 28.40 28.50 27.60 28.65 2,616,080 74,056,684 28.308 10.76 10.75 10.78 10.44 10.84 6,913,851 10.711 1.97%
2011-02-28 0 27.90 27.80 28.00 27.15 28.20 7,788,095 216,090,846 27.746 10.56 10.52 10.59 10.27 10.67 20,582,600 10.499 4.69%
2011-02-25 0 26.65 26.60 26.65 26.10 27.35 9,349,489 249,972,057 26.736 10.08 10.06 10.08 9.876 10.35 24,709,096 10.117 -1.11%
2011-02-24 0 26.95 26.95 27.00 26.35 27.95 7,358,000 198,282,661 26.948 10.20 10.20 10.22 9.970 10.58 19,445,932 10.197 -2.88%
2011-02-23 0 27.75 27.75 27.80 27.55 28.50 7,402,330 206,153,780 27.850 10.50 10.50 10.52 10.42 10.78 19,563,089 10.538 -2.29%
2011-02-22 0 28.40 28.50 28.55 28.20 29.05 4,625,033 132,337,194 28.613 10.75 10.78 10.80 10.67 10.99 12,223,169 10.827 -2.74%
2011-02-21 0 29.20 29.15 29.20 29.15 29.50 1,355,351 39,725,214 29.310 11.05 11.03 11.05 11.03 11.16 3,581,960 11.090 -1.35%
2011-02-18 0 29.60 29.65 29.70 29.30 29.75 3,086,700 91,175,091 29.538 11.20 11.22 11.24 11.09 11.26 8,157,619 11.177 0.00%
2011-02-17 0 29.60 29.60 29.65 29.45 29.90 985,527 29,169,970 29.598 11.20 11.20 11.22 11.14 11.31 2,604,579 11.199 -0.50%
2011-02-16 0 29.75 29.75 29.80 29.25 30.20 3,614,551 107,085,717 29.626 11.26 11.26 11.28 11.07 11.43 9,552,639 11.210 -0.83%
2011-02-15 0 30.00 29.90 29.95 29.40 30.10 3,108,295 92,581,425 29.785 11.35 11.31 11.33 11.12 11.39 8,214,691 11.270 1.18%
2011-02-14 0 29.65 29.65 29.70 29.55 29.90 3,724,696 110,637,173 29.704 11.22 11.22 11.24 11.18 11.31 9,843,733 11.239 0.51%
2011-02-11 0 29.50 29.45 29.60 29.25 29.70 2,219,118 65,418,647 29.480 11.16 11.14 11.20 11.07 11.24 5,864,748 11.155 0.51%
2011-02-10 0 29.35 29.35 29.55 29.35 30.20 3,410,030 101,400,686 29.736 11.11 11.11 11.18 11.11 11.43 9,012,125 11.252 -2.81%
2011-02-09 0 30.20 30.15 30.20 30.10 30.90 2,819,952 85,594,356 30.353 11.43 11.41 11.43 11.39 11.69 7,452,650 11.485 -2.11%
2011-02-08 0 30.85 30.75 30.85 30.60 31.15 2,065,005 63,552,575 30.776 11.67 11.64 11.67 11.58 11.79 5,457,454 11.645 -0.16%
2011-02-07 0 30.90 30.90 30.95 30.80 31.30 2,320,584 71,790,770 30.937 11.69 11.69 11.71 11.65 11.84 6,132,906 11.706 -1.44%
2011-02-02 0 31.35 31.30 31.35 31.00 31.40 1,272,000 39,771,925 31.267 11.86 11.84 11.86 11.73 11.88 3,361,678 11.831 1.95%
2011-02-01 0 30.75 30.70 30.80 30.60 31.20 2,177,436 67,025,383 30.782 11.64 11.62 11.65 11.58 11.81 5,754,590 11.647 -1.91%
2011-01-31 0 31.35 31.10 31.35 30.55 31.40 2,071,123 64,353,334 31.072 11.86 11.77 11.86 11.56 11.88 5,473,623 11.757 1.79%
2011-01-28 0 30.80 30.80 30.85 30.60 31.20 5,611,800 173,229,666 30.869 11.65 11.65 11.67 11.58 11.81 14,831,025 11.680 -2.22%
2011-01-27 0 31.50 31.45 31.60 31.45 32.00 4,164,464 132,014,029 31.700 11.92 11.90 11.96 11.90 12.11 11,005,964 11.995 -2.02%
2011-01-26 0 32.15 32.05 32.15 31.50 32.30 1,582,900 50,513,546 31.912 12.16 12.13 12.16 11.92 12.22 4,183,333 12.075 0.16%
2011-01-25 0 32.10 32.10 32.15 31.60 32.20 2,714,787 86,328,996 31.800 12.15 12.15 12.16 11.96 12.18 7,174,717 12.032 1.74%
2011-01-24 0 31.55 31.50 31.65 31.40 32.10 1,997,000 63,178,890 31.637 11.94 11.92 11.98 11.88 12.15 5,277,729 11.971 -0.94%
2011-01-21 0 31.85 31.85 31.90 31.65 32.30 1,338,552 42,725,963 31.920 12.05 12.05 12.07 11.98 12.22 3,537,563 12.078 -0.16%
2011-01-20 0 31.90 31.85 31.90 31.85 32.50 1,063,000 34,102,550 32.081 12.07 12.05 12.07 12.05 12.30 2,809,327 12.139 -1.54%
2011-01-19 0 32.40 32.35 32.40 31.90 32.65 1,707,500 55,146,810 32.297 12.26 12.24 12.26 12.07 12.35 4,512,630 12.221 1.89%
2011-01-18 0 31.80 31.70 31.95 31.70 32.15 2,899,000 92,364,275 31.861 12.03 11.99 12.09 11.99 12.16 7,661,560 12.056 -1.09%
2011-01-17 0 32.15 32.15 32.20 32.10 32.50 1,180,000 38,003,450 32.206 12.16 12.16 12.18 12.15 12.30 3,118,538 12.186 -1.08%
2011-01-14 0 32.50 32.40 32.50 32.25 32.80 1,821,804 59,167,750 32.478 12.30 12.26 12.30 12.20 12.41 4,814,716 12.289 -0.31%
2011-01-13 0 32.60 32.60 32.65 32.15 33.45 4,919,092 160,348,603 32.597 12.34 12.34 12.35 12.16 12.66 13,000,317 12.334 -1.36%
2011-01-12 0 33.05 33.05 33.10 32.75 33.30 2,581,971 84,989,210 32.916 12.51 12.51 12.52 12.39 12.60 6,823,707 12.455 -0.15%
2011-01-11 0 33.10 33.05 33.10 32.85 33.70 2,272,000 75,141,530 33.073 12.52 12.51 12.52 12.43 12.75 6,004,506 12.514 -1.34%
2011-01-10 0 33.55 33.45 33.55 33.40 34.10 1,452,520 48,966,924 33.712 12.69 12.66 12.69 12.64 12.90 3,838,761 12.756 -0.59%
2011-01-07 0 33.75 33.70 33.80 33.60 34.20 1,973,376 66,713,059 33.807 12.77 12.75 12.79 12.71 12.94 5,215,294 12.792 -1.32%
2011-01-06 0 34.20 34.10 34.15 34.00 34.55 2,262,708 77,540,540 34.269 12.94 12.90 12.92 12.87 13.07 5,979,949 12.967 0.44%
2011-01-05 0 34.05 34.05 34.10 33.60 34.15 2,174,145 73,975,358 34.025 12.88 12.88 12.90 12.71 12.92 5,745,892 12.874 1.19%
2011-01-04 0 33.65 33.60 33.80 33.40 33.90 2,291,156 77,033,364 33.622 12.73 12.71 12.79 12.64 12.83 6,055,132 12.722 0.30%
2011-01-03 0 33.55 33.45 33.55 33.30 33.80 1,747,355 58,541,188 33.503 12.69 12.66 12.69 12.60 12.79 4,617,960 12.677 -0.15%
2010-12-31 0 33.60 33.50 33.60 33.00 33.70 2,619,000 87,502,750 33.411 12.71 12.68 12.71 12.49 12.75 6,921,568 12.642 2.13%
2010-12-30 0 32.90 32.85 32.95 32.05 33.00 2,222,457 72,558,124 32.648 12.45 12.43 12.47 12.13 12.49 5,873,573 12.353 1.86%
2010-12-29 0 32.30 32.10 32.30 31.80 32.40 1,123,230 36,089,797 32.130 12.22 12.15 12.22 12.03 12.26 2,968,504 12.158 1.10%
2010-12-28 0 31.95 32.45 32.50 31.40 32.45 2,752,713 87,559,266 31.808 12.09 12.28 12.30 11.88 12.28 7,274,949 12.036 -0.93%
2010-12-24 0 32.25 32.35 32.40 31.60 32.40 1,755,120 56,272,714 32.062 12.20 12.24 12.26 11.96 12.26 4,638,481 12.132 0.47%
2010-12-23 0 32.10 31.90 32.00 31.65 32.15 1,612,000 51,450,088 31.917 12.15 12.07 12.11 11.98 12.16 4,260,240 12.077 0.63%
2010-12-22 0 31.90 31.85 31.90 31.60 31.95 1,345,000 42,762,500 31.794 12.07 12.05 12.07 11.96 12.09 3,554,604 12.030 1.27%
2010-12-21 0 31.50 31.50 31.60 30.95 31.75 3,273,000 102,952,700 31.455 11.92 11.92 11.96 11.71 12.01 8,649,978 11.902 1.61%
2010-12-20 0 31.00 30.90 30.95 30.80 31.80 2,279,183 70,868,620 31.094 11.73 11.69 11.71 11.65 12.03 6,023,490 11.765 -1.27%
2010-12-17 0 31.40 31.20 31.25 30.80 31.50 4,731,000 147,165,179 31.107 11.88 11.81 11.82 11.65 11.92 12,503,222 11.770 0.32%
2010-12-16 0 31.30 31.10 31.30 31.05 32.10 3,181,177 99,849,264 31.388 11.84 11.77 11.84 11.75 12.15 8,407,305 11.876 -1.57%
2010-12-15 0 31.80 31.80 32.00 31.60 32.20 2,449,355 78,010,951 31.850 12.03 12.03 12.11 11.96 12.18 6,473,225 12.051 -1.09%
2010-12-14 0 32.15 32.10 32.15 32.00 32.25 2,917,351 93,474,515 32.041 12.16 12.15 12.16 12.11 12.20 7,710,059 12.124 0.47%
2010-12-13 0 32.00 31.95 32.00 31.75 32.10 2,412,369 77,010,529 31.923 12.11 12.09 12.11 12.01 12.15 6,375,478 12.079 0.16%
2010-12-10 0 31.95 31.90 31.95 31.55 32.40 4,978,256 158,620,160 31.863 12.09 12.07 12.09 11.94 12.26 13,156,677 12.056 -1.84%
2010-12-09 0 32.55 32.55 32.60 32.50 33.00 1,777,473 58,049,993 32.659 12.32 12.32 12.34 12.30 12.49 4,697,556 12.357 -1.36%
2010-12-08 0 33.00 32.95 33.00 32.60 33.40 2,888,765 95,453,318 33.043 12.49 12.47 12.49 12.34 12.64 7,634,511 12.503 -0.30%
2010-12-07 0 33.10 33.20 33.25 32.30 33.20 3,915,000 127,173,791 32.484 12.52 12.56 12.58 12.22 12.56 10,346,674 12.291 1.38%
2010-12-06 0 32.65 32.60 32.65 32.55 34.00 4,247,239 140,114,934 32.990 12.35 12.34 12.35 12.32 12.87 11,224,724 12.483 -3.12%
2010-12-03 0 33.70 33.65 33.80 33.55 34.60 2,121,041 72,066,198 33.977 12.75 12.73 12.79 12.69 13.09 5,605,548 12.856 -0.59%
2010-12-02 0 33.90 33.75 33.80 33.75 34.50 2,345,515 79,981,738 34.100 12.83 12.77 12.79 12.77 13.05 6,198,794 12.903 1.50%
2010-12-01 0 33.40 33.35 33.40 32.50 33.70 2,963,653 98,614,557 33.275 12.64 12.62 12.64 12.30 12.75 7,832,427 12.591 1.98%
2010-11-30 0 32.75 32.65 32.70 32.60 33.25 2,707,500 89,009,727 32.875 12.39 12.35 12.37 12.34 12.58 7,155,458 12.439 -1.50%
2010-11-29 0 33.25 33.05 33.30 32.75 33.40 2,303,450 76,006,323 32.997 12.58 12.51 12.60 12.39 12.64 6,087,623 12.485 -0.15%
2010-11-26 0 33.30 33.20 33.35 32.95 33.55 2,563,000 85,347,900 33.300 12.60 12.56 12.62 12.47 12.69 6,773,570 12.600 -1.04%
2010-11-25 0 33.65 33.60 33.75 33.40 34.00 2,383,100 80,358,481 33.720 12.73 12.71 12.77 12.64 12.87 6,298,125 12.759 1.20%
2010-11-24 0 33.25 33.25 33.35 33.20 34.45 3,057,414 102,549,603 33.541 12.58 12.58 12.62 12.56 13.04 8,080,221 12.691 -1.77%
2010-11-23 0 33.85 33.75 33.85 33.75 34.30 1,457,500 49,474,275 33.945 12.81 12.77 12.81 12.77 12.98 3,851,923 12.844 -1.46%
2010-11-22 0 34.35 34.25 34.35 34.00 34.60 2,103,230 71,920,187 34.195 13.00 12.96 13.00 12.87 13.09 5,558,476 12.939 -0.87%
2010-11-19 0 34.65 34.65 34.70 34.40 35.75 2,708,728 94,330,132 34.825 13.11 13.11 13.13 13.02 13.53 7,158,704 13.177 -1.84%
2010-11-18 0 35.30 35.25 35.50 34.80 35.50 1,182,726 41,674,310 35.236 13.36 13.34 13.43 13.17 13.43 3,125,742 13.333 1.15%
2010-11-17 0 34.90 34.55 34.90 34.60 35.00 1,219,397 42,466,981 34.826 13.21 13.07 13.21 13.09 13.24 3,222,657 13.178 -0.57%
2010-11-16 0 35.10 34.90 35.20 34.75 35.95 3,491,469 122,408,848 35.059 13.28 13.21 13.32 13.15 13.60 9,227,354 13.266 -1.54%
2010-11-15 0 35.65 35.55 35.65 35.50 36.30 2,442,607 87,224,027 35.709 13.49 13.45 13.49 13.43 13.74 6,455,392 13.512 -0.97%
2010-11-12 0 36.00 36.00 36.15 35.80 36.60 3,003,308 108,393,808 36.091 13.62 13.62 13.68 13.55 13.85 7,937,228 13.656 -2.44%
2010-11-11 0 36.90 36.85 37.05 36.70 37.35 2,543,489 93,948,341 36.937 13.96 13.94 14.02 13.89 14.13 6,722,005 13.976 -0.81%
2010-11-10 0 37.20 37.15 37.30 36.65 37.30 1,798,680 66,593,214 37.023 14.08 14.06 14.11 13.87 14.11 4,753,603 14.009 -0.13%
2010-11-09 0 37.25 37.15 37.30 37.10 37.90 2,981,264 111,586,505 37.429 14.09 14.06 14.11 14.04 14.34 7,878,970 14.163 -1.46%
2010-11-08 0 37.80 37.85 37.90 37.10 37.90 2,143,303 80,547,166 37.581 14.30 14.32 14.34 14.04 14.34 5,664,382 14.220 1.20%
2010-11-05 0 37.35 37.30 37.45 37.20 38.20 4,684,585 176,016,361 37.574 14.13 14.11 14.17 14.08 14.45 12,380,555 14.217 -0.66%
2010-11-04 0 37.60 37.60 37.65 37.25 37.85 3,007,000 113,204,082 37.647 14.23 14.23 14.25 14.09 14.32 7,946,985 14.245 1.08%
2010-11-03 0 37.20 37.00 37.20 36.00 37.25 4,030,167 148,821,284 36.927 14.08 14.00 14.08 13.62 14.09 10,651,040 13.972 1.64%
2010-11-02 0 36.60 36.60 36.70 36.40 37.35 2,380,564 87,468,805 36.743 13.85 13.85 13.89 13.77 14.13 6,291,423 13.903 0.00%
2010-11-01 0 36.60 36.55 36.60 35.90 36.75 1,852,937 67,471,145 36.413 13.85 13.83 13.85 13.58 13.91 4,896,995 13.778 2.52%
2010-10-29 0 35.70 35.75 35.80 35.35 36.00 2,605,826 92,652,556 35.556 13.51 13.53 13.55 13.38 13.62 6,886,751 13.454 -0.70%
2010-10-28 0 35.95 35.90 36.00 35.65 36.30 1,272,000 45,744,825 35.963 13.60 13.58 13.62 13.49 13.74 3,361,678 13.608 -0.14%
2010-10-27 0 36.00 36.05 36.10 35.85 36.80 2,191,372 79,125,030 36.108 13.62 13.64 13.66 13.57 13.92 5,791,420 13.662 -1.23%
2010-10-26 0 36.45 36.40 36.50 36.15 37.00 2,219,202 81,201,947 36.591 13.79 13.77 13.81 13.68 14.00 5,864,970 13.845 -1.09%
2010-10-25 0 36.85 36.80 36.90 36.50 37.35 3,035,587 112,391,248 37.025 13.94 13.92 13.96 13.81 14.13 8,022,536 14.009 0.96%
2010-10-22 0 36.50 36.45 36.50 36.05 37.30 6,939,693 252,886,804 36.441 13.81 13.79 13.81 13.64 14.11 18,340,419 13.788 -1.75%
2010-10-21 0 37.15 37.05 37.15 36.70 37.55 4,274,500 158,045,725 36.974 14.06 14.02 14.06 13.89 14.21 11,296,771 13.990 -0.54%
2010-10-20 0 37.35 37.35 37.40 35.10 38.25 6,971,139 260,267,943 37.335 14.13 14.13 14.15 13.28 14.47 18,423,525 14.127 -3.86%
2010-10-19 0 38.85 38.65 38.85 38.35 39.05 3,577,126 138,692,427 38.772 14.70 14.62 14.70 14.51 14.78 9,453,731 14.671 -0.13%
2010-10-18 0 38.90 38.65 38.85 38.40 38.90 1,226,296 47,385,007 38.641 14.72 14.62 14.70 14.53 14.72 3,240,890 14.621 0.26%
2010-10-15 0 38.80 38.70 38.80 38.25 39.10 1,454,317 56,297,998 38.711 14.68 14.64 14.68 14.47 14.79 3,843,510 14.648 -0.64%
2010-10-14 0 39.05 38.95 39.05 38.70 39.45 4,315,467 168,474,923 39.040 14.78 14.74 14.78 14.64 14.93 11,405,039 14.772 0.39%
2010-10-13 0 38.90 38.85 38.90 38.00 39.00 5,879,482 226,788,922 38.573 14.72 14.70 14.72 14.38 14.76 15,538,463 14.595 3.32%
2010-10-12 0 37.65 37.60 37.65 37.30 38.35 3,051,131 115,082,380 37.718 14.25 14.23 14.25 14.11 14.51 8,063,616 14.272 -1.18%
2010-10-11 0 38.10 38.05 38.10 38.00 38.80 2,222,697 85,428,621 38.435 14.42 14.40 14.42 14.38 14.68 5,874,207 14.543 -0.91%
2010-10-08 0 38.45 38.45 38.50 38.25 38.90 3,132,000 120,641,368 38.519 14.55 14.55 14.57 14.47 14.72 8,277,339 14.575 -1.16%
2010-10-07 0 38.90 38.80 38.85 38.65 39.85 2,772,906 107,966,611 38.936 14.72 14.68 14.70 14.62 15.08 7,328,315 14.733 -2.02%
2010-10-06 0 39.70 39.60 39.70 39.55 40.25 1,869,451 74,293,432 39.741 15.02 14.98 15.02 14.97 15.23 4,940,638 15.037 0.51%
2010-10-05 0 39.50 39.50 39.60 39.25 40.15 2,389,470 94,388,902 39.502 14.95 14.95 14.98 14.85 15.19 6,314,960 14.947 -2.23%
2010-10-04 0 40.40 40.25 40.40 39.25 41.00 4,255,543 170,201,441 39.995 15.29 15.23 15.29 14.85 15.51 11,246,671 15.133 3.06%
2010-09-30 0 39.20 39.15 39.20 38.80 40.90 8,310,083 326,843,942 39.331 14.83 14.81 14.83 14.68 15.48 21,962,125 14.882 -5.43%
2010-09-29 0 41.45 41.45 41.50 40.90 41.50 3,070,089 126,522,149 41.211 15.68 15.68 15.70 15.48 15.70 8,113,719 15.594 0.73%
2010-09-28 0 41.15 41.15 41.20 40.75 41.40 2,168,713 89,012,399 41.044 15.57 15.57 15.59 15.42 15.67 5,731,537 15.530 0.12%
2010-09-27 0 41.10 41.10 41.25 40.80 41.65 3,446,502 141,746,748 41.128 15.55 15.55 15.61 15.44 15.76 9,108,514 15.562 -0.48%
2010-09-24 0 41.30 41.20 41.40 40.00 41.40 3,811,210 155,660,599 40.843 15.63 15.59 15.67 15.14 15.67 10,072,375 15.454 2.48%
2010-09-22 0 40.30 40.20 40.35 40.15 40.95 1,511,572 61,340,082 40.580 15.25 15.21 15.27 15.19 15.49 3,994,826 15.355 0.00%
2010-09-21 0 40.30 40.25 40.30 40.00 40.40 1,482,400 59,692,041 40.267 15.25 15.23 15.25 15.14 15.29 3,917,729 15.236 1.00%
2010-09-20 0 39.90 39.80 39.90 39.50 40.05 2,373,665 94,520,714 39.821 15.10 15.06 15.10 14.95 15.15 6,273,190 15.067 0.25%
2010-09-17 0 39.80 39.95 40.00 38.80 40.15 4,059,000 160,567,418 39.558 15.06 15.12 15.14 14.68 15.19 10,727,241 14.968 -1.00%
2010-09-16 0 40.20 40.15 40.20 39.90 40.60 2,148,112 86,265,414 40.159 15.21 15.19 15.21 15.10 15.36 5,677,092 15.195 -0.50%
2010-09-15 0 40.40 40.30 40.40 39.70 40.45 1,668,341 66,978,474 40.147 15.29 15.25 15.29 15.02 15.31 4,409,139 15.191 0.37%
2010-09-14 0 40.75 40.65 40.70 39.90 40.80 3,318,291 134,487,572 40.529 15.23 15.19 15.21 14.91 15.25 8,878,614 15.147 1.88%
2010-09-13 0 40.00 39.85 40.00 39.35 40.00 2,139,729 85,023,350 39.736 14.95 14.89 14.95 14.71 14.95 5,725,185 14.851 1.78%
2010-09-10 0 39.30 39.20 39.30 38.90 39.40 2,177,126 85,379,306 39.217 14.69 14.65 14.69 14.54 14.73 5,825,246 14.657 0.00%
2010-09-09 0 39.30 39.25 39.35 39.20 39.50 2,152,024 84,664,146 39.342 14.69 14.67 14.71 14.65 14.76 5,758,082 14.704 0.38%
2010-09-08 0 39.15 39.05 39.15 38.75 39.20 916,023 35,688,138 38.960 14.63 14.59 14.63 14.48 14.65 2,450,965 14.561 -0.13%
2010-09-07 0 39.20 39.15 39.30 38.80 39.45 1,708,109 66,883,772 39.157 14.65 14.63 14.69 14.50 14.74 4,570,317 14.634 -1.01%
2010-09-06 0 39.60 39.50 39.60 39.05 39.70 1,981,729 78,207,099 39.464 14.80 14.76 14.80 14.59 14.84 5,302,430 14.749 1.28%
2010-09-03 0 39.10 39.05 39.15 38.60 39.20 2,554,095 99,624,463 39.006 14.61 14.59 14.63 14.43 14.65 6,833,887 14.578 1.30%
2010-09-02 0 38.60 38.55 38.65 38.40 39.35 3,487,722 134,988,252 38.704 14.43 14.41 14.45 14.35 14.71 9,331,954 14.465 -1.40%
2010-09-01 0 39.15 39.05 39.10 37.80 39.15 4,723,235 182,636,452 38.668 14.63 14.59 14.61 14.13 14.63 12,637,765 14.452 3.30%
2010-08-31 0 37.90 37.80 37.95 37.40 38.25 3,253,294 122,997,084 37.807 14.16 14.13 14.18 13.98 14.30 8,704,704 14.130 -0.13%
2010-08-30 0 37.95 37.90 37.95 37.75 38.45 1,921,213 72,841,272 37.914 14.18 14.16 14.18 14.11 14.37 5,140,510 14.170 -0.65%
2010-08-27 0 38.20 38.15 38.20 37.40 38.45 3,068,606 116,596,670 37.997 14.28 14.26 14.28 13.98 14.37 8,210,542 14.201 1.06%
2010-08-26 0 37.80 37.80 37.85 37.60 37.95 1,719,619 65,004,481 37.802 14.13 14.13 14.15 14.05 14.18 4,601,114 14.128 -0.40%
2010-08-25 0 37.95 37.85 37.95 37.40 38.00 3,039,000 114,701,325 37.743 14.18 14.15 14.18 13.98 14.20 8,131,327 14.106 1.07%
2010-08-24 0 37.55 37.50 37.80 36.70 37.80 3,898,350 146,300,753 37.529 14.03 14.02 14.13 13.72 14.13 10,430,654 14.026 0.81%
2010-08-23 0 37.25 37.05 37.25 36.75 37.40 1,762,680 65,317,342 37.056 13.92 13.85 13.92 13.73 13.98 4,716,330 13.849 -0.27%
2010-08-20 0 37.35 37.30 37.35 37.05 37.50 2,077,133 77,554,731 37.337 13.96 13.94 13.96 13.85 14.02 5,557,699 13.954 -0.13%
2010-08-19 0 37.40 37.35 37.40 36.70 37.40 3,236,426 120,190,257 37.137 13.98 13.96 13.98 13.72 13.98 8,659,571 13.879 1.77%
2010-08-18 0 36.75 36.65 36.70 36.55 37.50 6,048,942 223,962,504 37.025 13.73 13.70 13.72 13.66 14.02 16,184,904 13.838 0.00%
2010-08-17 0 36.75 36.60 36.85 35.30 36.90 15,577,101 564,987,025 36.270 13.73 13.68 13.77 13.19 13.79 41,679,006 13.556 5.30%
2010-08-16 0 34.90 34.80 34.90 34.10 35.20 1,295,600 45,034,470 34.760 13.04 13.01 13.04 12.74 13.16 3,466,583 12.991 0.29%
2010-08-13 0 34.80 34.80 34.85 34.10 34.95 1,056,183 36,551,739 34.607 13.01 13.01 13.02 12.74 13.06 2,825,985 12.934 1.16%
2010-08-12 0 34.40 34.40 34.45 33.85 34.50 2,024,496 69,090,036 34.127 12.86 12.86 12.88 12.65 12.89 5,416,860 12.755 -1.15%
2010-08-11 0 34.80 34.80 34.95 34.50 35.85 2,848,570 99,665,364 34.988 13.01 13.01 13.06 12.89 13.40 7,621,801 13.076 -2.25%
2010-08-10 0 35.60 35.60 35.70 35.50 36.10 979,149 34,952,739 35.697 13.31 13.31 13.34 13.27 13.49 2,619,869 13.341 -0.56%
2010-08-09 0 35.80 35.70 35.90 35.20 36.00 1,441,884 51,462,467 35.691 13.38 13.34 13.42 13.16 13.45 3,857,989 13.339 1.13%
2010-08-06 0 35.40 35.35 35.40 35.30 35.90 2,254,131 79,996,678 35.489 13.23 13.21 13.23 13.19 13.42 6,031,285 13.264 -1.39%
2010-08-05 0 35.90 35.85 35.95 35.70 36.50 2,439,025 87,977,125 36.071 13.42 13.40 13.44 13.34 13.64 6,525,999 13.481 0.14%
2010-08-04 0 35.85 35.85 35.90 35.35 36.00 1,868,888 66,774,847 35.730 13.40 13.40 13.42 13.21 13.45 5,000,506 13.354 0.99%
2010-08-03 0 35.50 35.50 35.65 35.35 36.00 2,604,563 92,543,661 35.531 13.27 13.27 13.32 13.21 13.45 6,968,922 13.279 -0.84%
2010-08-02 0 35.80 35.75 35.80 35.20 35.85 2,968,258 105,724,012 35.618 13.38 13.36 13.38 13.16 13.40 7,942,045 13.312 1.13%
2010-07-30 0 35.40 35.35 35.40 35.05 35.80 2,251,321 79,602,138 35.358 13.23 13.21 13.23 13.10 13.38 6,023,767 13.215 -1.39%
2010-07-29 0 35.90 35.75 35.90 35.10 35.95 1,714,720 61,191,946 35.686 13.42 13.36 13.42 13.12 13.44 4,588,006 13.337 1.41%
2010-07-28 0 35.40 35.35 35.40 35.05 35.80 3,838,620 136,168,253 35.473 13.23 13.21 13.23 13.10 13.38 10,270,837 13.258 0.14%
2010-07-27 0 35.35 35.30 35.35 34.80 35.35 2,386,891 83,746,897 35.086 13.21 13.19 13.21 13.01 13.21 6,386,506 13.113 0.00%
2010-07-26 0 35.35 35.30 35.50 34.90 35.90 4,854,549 171,728,927 35.375 13.21 13.19 13.27 13.04 13.42 12,989,116 13.221 -0.70%
2010-07-23 0 35.60 35.60 35.65 34.00 35.70 10,878,410 380,274,032 34.957 13.31 13.31 13.32 12.71 13.34 29,106,913 13.065 6.75%
2010-07-22 0 33.35 33.35 33.50 32.80 33.85 4,944,380 165,547,471 33.482 12.46 12.46 12.52 12.26 12.65 13,229,473 12.514 1.21%
2010-07-21 0 32.95 32.95 33.00 32.25 33.10 6,434,501 211,462,822 32.864 12.31 12.31 12.33 12.05 12.37 17,216,529 12.283 3.78%
2010-07-20 0 31.75 31.70 31.85 31.20 31.85 1,141,160 36,143,343 31.672 11.87 11.85 11.90 11.66 11.90 3,053,355 11.837 1.93%
2010-07-19 0 31.15 31.25 31.30 30.85 31.40 1,927,600 60,140,745 31.200 11.64 11.68 11.70 11.53 11.74 5,157,600 11.661 -1.11%
2010-07-16 0 31.50 31.45 31.50 31.25 31.80 1,126,970 35,393,670 31.406 11.77 11.75 11.77 11.68 11.88 3,015,387 11.738 -0.16%
2010-07-15 0 31.55 31.45 31.55 31.35 32.60 2,313,088 73,412,064 31.738 11.79 11.75 11.79 11.72 12.18 6,189,034 11.862 -3.22%
2010-07-14 0 32.60 32.55 32.60 32.30 33.05 3,587,800 117,317,340 32.699 12.18 12.17 12.18 12.07 12.35 9,599,728 12.221 1.09%
2010-07-13 0 32.25 32.20 32.25 31.80 32.65 2,906,079 93,547,666 32.190 12.05 12.03 12.05 11.88 12.20 7,775,676 12.031 -1.98%
2010-07-12 0 32.90 32.80 32.85 31.80 33.25 6,210,000 203,891,405 32.833 12.30 12.26 12.28 11.88 12.43 16,615,841 12.271 2.33%
2010-07-09 0 32.15 32.05 32.10 30.50 32.30 7,750,403 243,516,279 31.420 12.02 11.98 12.00 11.40 12.07 20,737,433 11.743 4.89%
2010-07-08 0 30.65 30.55 30.60 30.50 30.95 3,024,000 92,814,443 30.693 11.46 11.42 11.44 11.40 11.57 8,091,192 11.471 0.66%
2010-07-07 0 30.45 30.40 30.45 30.30 30.70 2,749,172 83,832,960 30.494 11.38 11.36 11.38 11.32 11.47 7,355,846 11.397 -1.14%
2010-07-06 0 30.80 30.85 30.90 30.20 30.85 4,162,813 126,747,477 30.448 11.51 11.53 11.55 11.29 11.53 11,138,267 11.379 0.65%
2010-07-05 0 30.60 30.55 30.60 30.30 30.70 1,318,431 40,199,961 30.491 11.44 11.42 11.44 11.32 11.47 3,527,671 11.396 -0.97%
2010-07-02 0 30.90 30.70 30.85 30.40 31.15 1,938,438 59,465,845 30.677 11.55 11.47 11.53 11.36 11.64 5,186,599 11.465 -0.80%
2010-06-30 0 31.15 31.15 31.30 31.10 31.65 2,363,397 73,947,512 31.289 11.64 11.64 11.70 11.62 11.83 6,323,644 11.694 -1.42%
2010-06-29 0 31.60 31.60 31.65 31.60 33.00 2,440,000 78,337,013 32.105 11.81 11.81 11.83 11.81 12.33 6,528,607 11.999 -3.81%
2010-06-28 0 32.85 32.85 32.90 32.50 32.95 2,020,000 66,107,450 32.726 12.28 12.28 12.30 12.15 12.31 5,404,831 12.231 1.55%
2010-06-25 0 32.35 32.30 32.45 32.00 32.50 2,757,500 88,935,364 32.252 12.09 12.07 12.13 11.96 12.15 7,378,129 12.054 0.31%
2010-06-24 0 32.25 32.20 32.25 32.20 33.35 2,192,918 71,624,742 32.662 12.05 12.03 12.05 12.03 12.46 5,867,500 12.207 -3.30%
2010-06-23 0 33.35 33.25 33.35 33.05 33.70 1,340,000 44,651,950 33.322 12.46 12.43 12.46 12.35 12.60 3,585,383 12.454 -0.45%
2010-06-22 0 33.50 33.45 33.55 33.15 33.95 3,915,380 131,395,471 33.559 12.52 12.50 12.54 12.39 12.69 10,476,221 12.542 0.00%
2010-06-21 0 33.50 33.50 33.60 32.30 33.70 4,761,769 157,747,975 33.128 12.52 12.52 12.56 12.07 12.60 12,740,869 12.381 5.35%
2010-06-18 0 31.80 31.80 32.00 31.60 32.40 2,478,000 79,051,975 31.902 11.88 11.88 11.96 11.81 12.11 6,630,282 11.923 -0.93%
2010-06-17 0 32.10 32.05 32.20 31.95 32.35 2,371,557 76,141,369 32.106 12.00 11.98 12.03 11.94 12.09 6,345,477 11.999 0.94%
2010-06-15 0 31.80 31.90 31.95 31.30 32.00 2,642,364 83,661,101 31.661 11.88 11.92 11.94 11.70 11.96 7,070,064 11.833 1.27%
2010-06-14 0 31.40 31.35 31.50 31.35 31.60 1,468,150 46,203,958 31.471 11.74 11.72 11.77 11.72 11.81 3,928,268 11.762 1.13%
2010-06-11 0 31.05 31.05 31.10 31.00 31.70 1,523,406 47,584,867 31.236 11.60 11.60 11.62 11.59 11.85 4,076,115 11.674 0.16%
2010-06-10 0 31.00 30.90 31.10 30.75 31.15 1,149,240 35,609,655 30.985 11.59 11.55 11.62 11.49 11.64 3,074,974 11.580 -1.27%
2010-06-09 0 31.40 31.20 31.50 30.75 31.50 1,142,506 35,551,678 31.117 11.74 11.66 11.77 11.49 11.77 3,056,956 11.630 1.29%
2010-06-08 0 31.00 31.00 31.20 30.65 31.25 924,000 28,685,800 31.045 11.59 11.59 11.66 11.46 11.68 2,472,309 11.603 1.31%
2010-06-07 0 30.60 30.60 30.65 30.35 30.80 1,170,597 35,819,381 30.599 11.44 11.44 11.46 11.34 11.51 3,132,118 11.436 -2.08%
2010-06-04 0 31.25 31.25 31.40 31.10 31.60 1,086,265 34,013,056 31.312 11.68 11.68 11.74 11.62 11.81 2,906,474 11.703 -0.48%
2010-06-03 0 31.40 31.15 31.45 31.15 31.50 1,742,423 54,645,487 31.362 11.74 11.64 11.75 11.64 11.77 4,662,129 11.721 1.78%
2010-06-02 0 30.85 30.70 30.90 30.50 31.55 1,916,009 59,325,896 30.963 11.53 11.47 11.55 11.40 11.79 5,126,586 11.572 -1.28%
2010-06-01 0 31.25 31.25 31.35 31.20 32.40 1,309,500 41,428,394 31.637 11.68 11.68 11.72 11.66 12.11 3,503,775 11.824 -4.29%
2010-05-31 0 32.65 32.65 32.70 31.20 32.70 3,698,079 118,716,349 32.102 12.20 12.20 12.22 11.66 12.22 9,894,797 11.998 3.65%
2010-05-28 0 31.50 31.45 31.50 31.20 31.80 3,298,458 104,072,636 31.552 11.77 11.75 11.77 11.66 11.88 8,825,548 11.792 2.77%
2010-05-27 0 30.65 30.60 30.75 29.50 31.15 2,809,204 85,925,615 30.587 11.46 11.44 11.49 11.03 11.64 7,516,471 11.432 2.34%
2010-05-26 0 29.95 30.05 30.10 29.50 30.85 2,999,441 89,794,816 29.937 11.19 11.23 11.25 11.03 11.53 8,025,480 11.189 -0.99%
2010-05-25 0 30.25 30.15 30.35 29.85 31.05 3,393,654 103,181,713 30.404 11.31 11.27 11.34 11.16 11.60 9,080,260 11.363 -3.35%
2010-05-24 0 31.30 31.30 31.40 29.35 31.70 5,642,958 174,654,677 30.951 11.70 11.70 11.74 10.97 11.85 15,098,630 11.568 6.64%
2010-05-20 0 29.35 29.30 29.40 28.95 30.40 2,938,316 86,469,185 29.428 10.97 10.95 10.99 10.82 11.36 7,861,931 10.998 -1.84%
2010-05-19 0 29.90 29.90 30.00 29.70 30.60 2,617,141 78,932,948 30.160 11.17 11.17 11.21 11.10 11.44 7,002,576 11.272 -1.16%
2010-05-18 0 30.25 30.30 30.35 29.30 30.50 3,677,000 110,242,283 29.982 11.31 11.32 11.34 10.95 11.40 9,838,397 11.205 1.00%
2010-05-17 0 29.95 29.80 30.00 29.65 30.35 2,301,240 68,953,858 29.964 11.19 11.14 11.21 11.08 11.34 6,157,333 11.199 -2.92%
2010-05-14 0 30.85 30.85 30.90 30.75 31.60 1,908,091 59,269,032 31.062 11.53 11.53 11.55 11.49 11.81 5,105,400 11.609 -1.59%
2010-05-13 0 31.35 31.25 31.35 30.05 31.40 3,584,293 110,581,370 30.852 11.72 11.68 11.72 11.23 11.74 9,590,345 11.530 4.50%
2010-05-12 0 30.00 30.15 30.20 29.60 30.90 6,490,388 194,735,198 30.004 11.21 11.27 11.29 11.06 11.55 17,366,063 11.214 -1.80%
2010-05-11 0 31.15 31.10 31.15 31.05 32.80 5,287,731 166,991,561 31.581 11.42 11.40 11.42 11.38 12.02 14,426,033 11.576 -3.11%
2010-05-10 0 32.15 32.05 32.15 31.40 32.35 1,716,611 54,958,709 32.016 11.78 11.75 11.78 11.51 11.86 4,683,273 11.735 3.04%
2010-05-07 0 31.20 31.05 31.30 30.70 32.00 3,279,650 102,939,060 31.387 11.44 11.38 11.47 11.25 11.73 8,947,569 11.505 -1.58%
2010-05-06 0 31.70 31.65 31.80 30.90 33.00 7,572,231 240,243,961 31.727 11.62 11.60 11.66 11.33 12.10 20,658,625 11.629 -1.25%
2010-05-05 0 32.10 32.35 32.40 31.45 32.70 5,437,933 174,468,088 32.084 11.77 11.86 11.88 11.53 11.99 14,835,815 11.760 -1.83%
2010-05-04 0 32.70 32.60 32.65 32.50 33.55 3,606,900 118,141,515 32.754 11.99 11.95 11.97 11.91 12.30 9,840,375 12.006 -1.95%
2010-05-03 0 33.35 33.15 33.35 33.15 33.85 3,089,790 103,012,696 33.340 12.22 12.15 12.22 12.15 12.41 8,429,591 12.220 -2.20%
2010-04-30 0 34.10 34.20 34.30 34.00 34.65 4,019,848 137,938,973 34.314 12.50 12.54 12.57 12.46 12.70 10,966,983 12.578 -0.58%
2010-04-29 0 34.30 34.30 34.45 34.20 35.15 2,189,000 75,742,872 34.602 12.57 12.57 12.63 12.54 12.88 5,972,048 12.683 -1.86%
2010-04-28 0 34.95 34.90 34.95 34.55 35.15 3,166,429 110,073,958 34.763 12.81 12.79 12.81 12.66 12.88 8,638,678 12.742 -0.57%
2010-04-27 0 35.15 35.10 35.15 35.05 35.75 3,473,900 122,419,500 35.240 12.88 12.87 12.88 12.85 13.10 9,477,523 12.917 -2.36%
2010-04-26 0 36.00 35.85 36.00 35.60 36.10 2,204,025 79,030,780 35.857 13.20 13.14 13.20 13.05 13.23 6,013,040 13.143 1.69%
2010-04-23 0 35.40 35.35 35.45 35.15 36.05 2,971,029 105,093,091 35.373 12.98 12.96 12.99 12.88 13.21 8,105,587 12.966 -1.53%
2010-04-22 0 35.95 35.85 35.95 35.60 36.35 2,464,623 88,430,878 35.880 13.18 13.14 13.18 13.05 13.32 6,724,005 13.152 -0.14%
2010-04-21 0 36.00 35.85 35.90 35.80 36.20 6,042,298 217,518,230 35.999 13.20 13.14 13.16 13.12 13.27 16,484,649 13.195 0.28%
2010-04-20 0 35.90 35.90 36.00 35.85 36.50 4,355,244 157,444,909 36.151 13.16 13.16 13.20 13.14 13.38 11,882,014 13.251 0.70%
2010-04-19 0 35.65 35.65 35.70 35.60 36.55 4,332,697 155,790,818 35.957 13.07 13.07 13.09 13.05 13.40 11,820,501 13.180 -3.65%
2010-04-16 0 37.00 36.95 37.00 36.80 38.30 6,020,891 224,996,658 37.369 13.56 13.54 13.56 13.49 14.04 16,426,246 13.697 -3.39%
2010-04-15 0 38.30 38.20 38.40 38.20 39.40 2,433,125 94,049,950 38.654 14.04 14.00 14.08 14.00 14.44 6,638,072 14.168 -2.30%
2010-04-14 0 39.20 39.20 39.25 38.60 39.40 1,010,281 39,489,940 39.088 14.37 14.37 14.39 14.15 14.44 2,756,257 14.327 0.26%
2010-04-13 0 39.10 39.05 39.20 38.60 39.80 1,724,347 67,219,318 38.982 14.33 14.31 14.37 14.15 14.59 4,704,378 14.289 -1.01%
2010-04-12 0 39.50 39.40 39.45 39.15 40.20 1,806,619 71,579,010 39.620 14.48 14.44 14.46 14.35 14.73 4,928,833 14.523 -0.63%
2010-04-09 0 39.75 39.75 39.85 39.70 41.00 2,742,025 109,531,419 39.945 14.57 14.57 14.61 14.55 15.03 7,480,816 14.642 -1.85%
2010-04-08 0 40.50 40.40 40.50 39.50 40.75 6,053,671 244,019,830 40.309 14.84 14.81 14.84 14.48 14.94 16,515,677 14.775 1.50%
2010-04-07 0 39.90 39.85 39.95 38.50 40.00 7,615,429 299,800,553 39.368 14.62 14.61 14.64 14.11 14.66 20,776,478 14.430 6.12%
2010-04-01 0 37.60 37.40 37.50 36.40 37.75 7,056,012 261,066,591 36.999 13.78 13.71 13.75 13.34 13.84 19,250,272 13.562 5.62%
2010-03-31 0 35.60 35.60 35.70 35.55 37.00 4,511,652 162,943,375 36.116 13.05 13.05 13.09 13.03 13.56 12,308,727 13.238 -3.52%
2010-03-30 0 36.90 36.85 37.00 36.80 37.55 2,146,185 79,689,655 37.131 13.53 13.51 13.56 13.49 13.76 5,855,240 13.610 -0.67%
2010-03-29 0 37.15 37.00 37.10 36.80 37.70 2,077,851 76,948,079 37.033 13.62 13.56 13.60 13.49 13.82 5,668,811 13.574 -0.67%
2010-03-26 0 37.40 37.25 37.50 36.25 37.50 1,013,018 37,555,252 37.073 13.71 13.65 13.75 13.29 13.75 2,763,724 13.589 2.05%
2010-03-25 0 36.65 36.60 36.75 36.15 36.80 917,534 33,431,198 36.436 13.43 13.42 13.47 13.25 13.49 2,503,224 13.355 -0.27%
2010-03-24 0 36.75 36.75 36.80 36.50 37.50 1,555,699 57,407,677 36.902 13.47 13.47 13.49 13.38 13.75 4,244,271 13.526 -1.21%
2010-03-23 0 37.20 37.10 37.40 37.10 37.90 1,716,941 64,344,018 37.476 13.64 13.60 13.71 13.60 13.89 4,684,173 13.736 -0.40%
2010-03-22 0 37.35 37.35 37.40 37.00 37.50 1,656,716 61,845,794 37.330 13.69 13.69 13.71 13.56 13.75 4,519,867 13.683 -1.32%
2010-03-19 0 37.85 37.70 37.85 37.20 37.95 2,252,510 84,838,811 37.664 13.87 13.82 13.87 13.64 13.91 6,145,317 13.805 1.20%
2010-03-18 0 37.40 37.20 37.40 36.60 37.50 1,850,542 68,550,270 37.043 13.71 13.64 13.71 13.42 13.75 5,048,664 13.578 1.77%
2010-03-17 0 36.75 36.75 36.80 36.70 37.20 1,081,942 39,939,484 36.915 13.47 13.47 13.49 13.45 13.64 2,951,763 13.531 0.68%
2010-03-16 0 36.50 36.50 36.60 36.35 37.05 1,525,556 55,858,957 36.615 13.38 13.38 13.42 13.32 13.58 4,162,035 13.421 -0.27%
2010-03-15 0 36.60 36.70 36.90 36.50 37.35 1,767,144 64,929,534 36.743 13.42 13.45 13.53 13.38 13.69 4,821,137 13.468 -2.40%
2010-03-12 0 37.50 37.40 37.50 37.00 37.50 1,730,434 64,409,415 37.222 13.75 13.71 13.75 13.56 13.75 4,720,985 13.643 0.27%
2010-03-11 0 37.40 37.30 37.45 36.45 37.45 2,596,166 95,852,973 36.921 13.71 13.67 13.73 13.36 13.73 7,082,882 13.533 2.33%
2010-03-10 0 36.55 36.45 36.50 36.10 36.75 1,966,028 71,559,983 36.398 13.40 13.36 13.38 13.23 13.47 5,363,734 13.341 1.67%
2010-03-09 0 35.95 35.95 36.10 35.85 36.45 2,381,838 86,052,317 36.129 13.18 13.18 13.23 13.14 13.36 6,498,151 13.243 -1.10%
2010-03-08 0 36.35 36.40 36.45 36.10 37.00 3,754,998 137,485,730 36.614 13.32 13.34 13.36 13.23 13.56 10,244,417 13.421 0.00%
2010-03-05 0 36.35 36.30 36.35 36.05 36.75 2,508,629 91,108,535 36.318 13.32 13.31 13.32 13.21 13.47 6,844,063 13.312 0.55%
2010-03-04 0 36.15 36.05 36.15 35.50 36.45 4,081,260 147,124,080 36.049 13.25 13.21 13.25 13.01 13.36 11,134,528 13.213 0.84%
2010-03-03 0 35.85 35.80 35.90 35.05 35.90 4,003,169 142,835,291 35.681 13.14 13.12 13.16 12.85 13.16 10,921,480 13.078 2.43%
2010-03-02 0 35.00 34.95 35.05 34.75 35.40 3,889,189 136,368,283 35.063 12.83 12.81 12.85 12.74 12.98 10,610,518 12.852 1.16%
2010-03-01 0 34.60 34.60 34.75 33.40 35.20 5,307,718 182,882,837 34.456 12.68 12.68 12.74 12.24 12.90 14,480,561 12.630 3.75%
2010-02-26 0 33.35 33.15 33.35 32.95 33.60 6,291,071 208,736,498 33.180 12.22 12.15 12.22 12.08 12.32 17,163,353 12.162 -0.30%
2010-02-25 0 33.45 33.40 33.45 33.40 34.35 3,151,399 106,147,797 33.683 12.26 12.24 12.26 12.24 12.59 8,597,673 12.346 -1.62%
2010-02-24 0 34.00 34.00 34.15 33.90 34.50 2,189,355 74,892,190 34.207 12.46 12.46 12.52 12.43 12.65 5,973,017 12.538 -1.02%
2010-02-23 0 34.35 34.20 34.40 33.45 34.40 1,436,157 48,835,140 34.004 12.59 12.54 12.61 12.26 12.61 3,918,136 12.464 2.69%
2010-02-22 0 33.45 33.45 33.65 33.35 33.95 2,444,656 81,980,241 33.534 12.26 12.26 12.33 12.22 12.44 6,669,531 12.292 0.45%
2010-02-19 0 33.30 33.10 33.30 33.10 33.90 1,601,200 53,387,877 33.342 12.21 12.13 12.21 12.13 12.43 4,368,407 12.221 -2.06%
2010-02-18 0 34.00 33.70 34.05 33.40 34.65 2,421,715 82,111,828 33.906 12.46 12.35 12.48 12.24 12.70 6,606,943 12.428 -1.88%
2010-02-17 0 34.65 34.35 34.60 34.30 35.50 2,643,931 92,148,093 34.853 12.70 12.59 12.68 12.57 13.01 7,213,195 12.775 -1.00%
2010-02-12 0 35.00 34.95 35.00 34.80 35.15 3,013,231 105,100,724 34.880 12.83 12.81 12.83 12.76 12.88 8,220,722 12.785 1.01%
2010-02-11 0 34.65 34.65 34.70 34.40 34.85 1,433,670 49,629,451 34.617 12.70 12.70 12.72 12.61 12.77 3,911,351 12.689 1.91%
2010-02-10 0 34.00 33.95 34.15 33.45 34.40 2,096,014 71,374,956 34.053 12.46 12.44 12.52 12.26 12.61 5,718,363 12.482 2.10%
2010-02-09 0 33.30 33.10 33.30 32.55 33.55 1,687,010 55,942,827 33.161 12.21 12.13 12.21 11.93 12.30 4,602,515 12.155 0.91%
2010-02-08 0 33.00 32.90 33.00 32.50 34.00 4,597,443 151,432,125 32.938 12.10 12.06 12.10 11.91 12.46 12,542,783 12.073 -2.80%
2010-02-05 0 33.95 33.95 34.00 33.85 35.25 4,089,230 140,789,021 34.429 12.44 12.44 12.46 12.41 12.92 11,156,272 12.620 -6.60%
2010-02-04 0 36.35 36.30 36.40 36.10 37.50 2,203,196 81,134,056 36.826 13.32 13.31 13.34 13.23 13.75 6,010,778 13.498 -0.14%
2010-02-03 0 36.40 36.35 36.45 35.95 36.80 2,792,638 101,399,926 36.310 13.34 13.32 13.36 13.18 13.49 7,618,899 13.309 1.68%
2010-02-02 0 35.80 35.75 35.80 35.65 36.80 3,046,710 110,847,802 36.383 13.12 13.10 13.12 13.07 13.49 8,312,060 13.336 0.42%
2010-02-01 0 35.65 35.65 35.90 35.20 36.35 4,103,146 146,766,871 35.769 13.07 13.07 13.16 12.90 13.32 11,194,238 13.111 -1.66%
2010-01-29 0 36.25 35.95 36.30 35.55 37.45 4,129,373 149,918,752 36.305 13.29 13.18 13.31 13.03 13.73 11,265,790 13.307 -1.36%
2010-01-28 0 36.75 36.75 36.95 36.65 38.50 3,871,410 144,311,155 37.276 13.47 13.47 13.54 13.43 14.11 10,562,014 13.663 -2.78%
2010-01-27 0 37.80 37.70 37.85 37.55 38.45 2,141,329 81,070,424 37.860 13.86 13.82 13.87 13.76 14.09 5,841,992 13.877 -0.26%
2010-01-26 0 37.90 37.80 37.85 37.80 38.80 2,072,756 79,118,928 38.171 13.89 13.86 13.87 13.86 14.22 5,654,911 13.991 -1.56%
2010-01-25 0 38.50 38.45 38.50 38.40 39.60 2,860,296 111,357,258 38.932 14.11 14.09 14.11 14.08 14.52 7,803,484 14.270 -1.16%
2010-01-22 0 38.95 38.90 39.00 38.75 40.00 3,753,756 146,846,483 39.120 14.28 14.26 14.30 14.20 14.66 10,241,029 14.339 -5.00%
2010-01-21 0 41.00 40.80 40.95 40.50 41.80 4,004,765 165,000,381 41.201 15.03 14.95 15.01 14.84 15.32 10,925,834 15.102 0.74%
2010-01-20 0 40.70 40.65 40.80 39.80 41.30 4,295,200 174,173,500 40.551 14.92 14.90 14.95 14.59 15.14 11,718,201 14.864 3.69%
2010-01-19 0 39.25 39.25 39.35 38.60 39.70 2,124,979 83,266,375 39.185 14.39 14.39 14.42 14.15 14.55 5,797,386 14.363 1.68%
2010-01-18 0 38.60 38.50 38.60 38.00 39.15 1,919,786 74,166,465 38.633 14.15 14.11 14.15 13.93 14.35 5,237,576 14.160 -0.13%
2010-01-15 0 38.65 38.60 38.80 38.50 39.80 4,510,056 175,949,119 39.013 14.17 14.15 14.22 14.11 14.59 12,304,373 14.300 -2.40%
2010-01-14 0 39.60 39.55 39.60 39.30 40.20 2,928,620 116,000,319 39.609 14.52 14.50 14.52 14.41 14.73 7,989,886 14.518 0.64%
2010-01-13 0 39.35 39.40 39.45 39.20 41.45 5,189,886 208,079,479 40.093 14.42 14.44 14.46 14.37 15.19 14,159,091 14.696 -4.84%
2010-01-12 0 41.35 41.15 41.20 41.00 41.95 3,606,644 149,470,987 41.443 15.16 15.08 15.10 15.03 15.38 9,839,677 15.191 -1.43%
2010-01-11 0 41.95 41.65 41.95 41.55 42.15 2,243,020 93,618,362 41.738 15.38 15.27 15.38 15.23 15.45 6,119,426 15.299 0.96%
2010-01-08 0 41.55 41.50 41.55 41.35 42.75 2,333,904 97,400,898 41.733 15.23 15.21 15.23 15.16 15.67 6,367,377 15.297 -1.19%
2010-01-07 0 42.05 42.00 42.05 40.50 42.80 3,473,944 145,040,099 41.751 15.41 15.39 15.41 14.84 15.69 9,477,643 15.303 3.06%
2010-01-06 0 40.80 40.65 40.70 40.55 41.85 3,181,414 131,046,206 41.191 14.95 14.90 14.92 14.86 15.34 8,679,561 15.098 -0.85%
2010-01-05 0 41.15 40.95 41.15 39.70 41.30 2,836,200 114,444,235 40.351 15.08 15.01 15.08 14.55 15.14 7,737,745 14.790 4.05%
2010-01-04 0 39.55 39.35 39.55 39.25 40.50 1,771,733 70,171,770 39.606 14.50 14.42 14.50 14.39 14.84 4,833,657 14.517 -0.25%
2009-12-31 0 39.65 39.50 39.75 38.65 39.80 1,234,261 48,368,540 39.188 14.53 14.48 14.57 14.17 14.59 3,367,321 14.364 1.41%
2009-12-30 0 39.10 39.10 39.15 38.75 39.15 925,143 36,000,534 38.913 14.33 14.33 14.35 14.20 14.35 2,523,983 14.263 0.64%
2009-12-29 0 38.85 38.85 38.95 38.70 39.65 1,672,212 65,207,257 38.995 14.24 14.24 14.28 14.19 14.53 4,562,143 14.293 -1.52%
2009-12-28 0 39.45 39.40 39.60 39.10 39.80 1,290,095 51,031,830 39.557 14.46 14.44 14.52 14.33 14.59 3,519,648 14.499 1.15%
2009-12-24 0 39.00 39.00 39.05 38.80 39.25 1,494,118 58,322,464 39.035 14.30 14.30 14.31 14.22 14.39 4,076,265 14.308 1.04%
2009-12-23 0 38.60 38.55 38.60 38.40 39.25 2,053,464 79,330,662 38.633 14.15 14.13 14.15 14.08 14.39 5,602,278 14.160 -0.26%
2009-12-22 0 38.70 38.70 38.80 38.65 39.70 1,250,367 48,826,906 39.050 14.19 14.19 14.22 14.17 14.55 3,411,262 14.313 -0.77%
2009-12-21 0 39.00 38.85 39.10 38.80 40.30 2,651,133 104,011,759 39.233 14.30 14.24 14.33 14.22 14.77 7,232,844 14.380 -0.38%
2009-12-18 0 39.15 39.05 39.20 39.05 41.10 2,925,205 115,964,502 39.643 14.35 14.31 14.37 14.31 15.06 7,980,569 14.531 -4.74%
2009-12-17 0 41.10 41.15 41.20 40.80 42.35 3,037,728 126,346,588 41.592 15.06 15.08 15.10 14.95 15.52 8,287,555 15.245 -1.20%
2009-12-16 0 41.60 41.55 41.60 41.55 42.80 1,772,789 74,369,208 41.950 15.25 15.23 15.25 15.23 15.69 4,836,538 15.377 -2.80%
2009-12-15 0 42.80 42.65 42.90 42.55 44.85 2,339,648 101,725,399 43.479 15.69 15.63 15.72 15.60 16.44 6,383,048 15.937 -4.36%
2009-12-14 0 44.75 44.55 44.75 42.95 44.80 3,840,281 169,066,282 44.024 16.40 16.33 16.40 15.74 16.42 10,477,087 16.137 3.83%
2009-12-11 0 43.10 43.10 43.30 41.35 43.70 3,171,384 135,427,907 42.703 15.80 15.80 15.87 15.16 16.02 8,652,197 15.652 4.23%
2009-12-10 0 41.35 41.50 41.60 40.75 42.80 2,359,922 97,570,587 41.345 15.16 15.21 15.25 14.94 15.69 6,438,359 15.155 -1.08%
2009-12-09 0 41.80 41.80 41.90 41.75 44.35 4,114,236 175,711,199 42.708 15.32 15.32 15.36 15.30 16.26 11,224,494 15.654 -5.11%
2009-12-08 0 44.05 44.00 44.10 41.95 44.65 3,875,774 168,272,121 43.416 16.15 16.13 16.16 15.38 16.37 10,573,920 15.914 5.13%
2009-12-07 0 41.90 41.80 42.00 41.40 43.00 1,691,559 70,743,905 41.822 15.36 15.32 15.39 15.17 15.76 4,614,926 15.329 -2.56%
2009-12-04 0 43.00 42.70 43.00 41.50 43.00 2,415,200 102,218,525 42.323 15.76 15.65 15.76 15.21 15.76 6,589,169 15.513 0.00%
2009-12-03 0 43.00 42.70 42.95 41.30 43.00 5,056,761 213,774,158 42.275 15.76 15.65 15.74 15.14 15.76 13,795,898 15.495 6.04%
2009-12-02 0 40.55 40.60 40.65 39.10 40.85 4,377,088 175,079,564 39.999 14.86 14.88 14.90 14.33 14.97 11,941,609 14.661 3.97%
2009-12-01 0 39.00 38.80 39.15 38.50 39.35 2,096,916 81,508,114 38.870 14.30 14.22 14.35 14.11 14.42 5,720,824 14.248 0.52%
2009-11-30 0 38.80 38.45 38.90 38.20 39.45 1,765,100 68,074,450 38.567 14.22 14.09 14.26 14.00 14.46 4,815,561 14.136 3.33%
2009-11-27 0 37.55 37.50 37.55 37.50 38.15 2,329,000 88,013,050 37.790 13.76 13.75 13.76 13.75 13.98 6,353,998 13.852 -3.84%
2009-11-26 0 39.05 39.00 39.10 38.80 39.50 1,185,236 46,322,058 39.083 14.31 14.30 14.33 14.22 14.48 3,233,571 14.325 -0.89%
2009-11-25 0 39.40 39.30 39.40 38.85 39.45 2,582,235 101,265,497 39.216 14.44 14.41 14.44 14.24 14.46 7,044,875 14.374 1.55%
2009-11-24 0 38.80 39.00 39.05 37.90 39.15 2,858,032 110,443,498 38.643 14.22 14.30 14.31 13.89 14.35 7,797,307 14.164 2.92%
2009-11-23 0 37.70 37.65 37.70 37.50 38.10 807,100 30,455,580 37.735 13.82 13.80 13.82 13.75 13.97 2,201,937 13.831 0.27%
2009-11-20 0 37.60 37.80 37.85 37.45 37.90 662,428 24,948,098 37.662 13.78 13.86 13.87 13.73 13.89 1,807,242 13.805 -0.66%
2009-11-19 0 37.85 37.75 37.85 37.25 38.20 1,913,820 72,162,816 37.706 13.87 13.84 13.87 13.65 14.00 5,221,300 13.821 -0.26%
2009-11-18 0 37.95 37.80 37.95 37.70 39.30 2,105,979 80,294,774 38.127 13.91 13.86 13.91 13.82 14.41 5,745,550 13.975 -2.82%
2009-11-17 0 39.05 38.80 39.10 38.50 39.25 1,428,394 55,589,819 38.918 14.31 14.22 14.33 14.11 14.39 3,896,957 14.265 -0.38%
2009-11-16 0 39.20 39.15 39.50 39.00 39.55 1,706,473 67,021,983 39.275 14.37 14.35 14.48 14.30 14.50 4,655,614 14.396 0.51%
2009-11-13 0 39.00 38.90 39.00 38.30 39.05 2,042,339 79,262,290 38.810 14.30 14.26 14.30 14.04 14.31 5,571,927 14.225 1.17%
2009-11-12 0 38.55 38.50 38.55 37.90 38.75 1,257,139 48,308,532 38.427 14.13 14.11 14.13 13.89 14.20 3,429,737 14.085 0.78%
2009-11-11 0 38.25 38.20 38.25 37.80 38.40 1,514,743 57,632,011 38.047 14.02 14.00 14.02 13.86 14.08 4,132,535 13.946 0.53%
2009-11-10 0 38.05 37.95 38.05 37.60 38.80 2,358,000 89,725,378 38.051 13.95 13.91 13.95 13.78 14.22 6,433,116 13.947 -0.52%
2009-11-09 0 38.25 38.20 38.30 38.00 38.80 1,479,457 56,560,393 38.231 14.02 14.00 14.04 13.93 14.22 4,036,267 14.013 -0.91%
2009-11-06 0 38.60 38.40 38.65 37.80 38.75 1,071,400 40,991,967 38.260 14.15 14.08 14.17 13.86 14.20 2,923,003 14.024 1.98%
2009-11-05 0 37.85 37.85 37.90 37.65 38.90 933,043 35,458,997 38.004 13.87 13.87 13.89 13.80 14.26 2,545,536 13.930 -2.20%
2009-11-04 0 38.70 38.70 38.75 38.55 38.95 981,524 38,085,684 38.803 14.19 14.19 14.20 14.13 14.28 2,677,802 14.223 1.04%
2009-11-03 0 38.30 38.30 38.35 37.50 38.50 1,270,468 48,375,108 38.077 14.04 14.04 14.06 13.75 14.11 3,466,102 13.957 1.06%
2009-11-02 0 37.90 37.75 37.90 36.40 38.20 2,079,536 78,237,125 37.622 13.89 13.84 13.89 13.34 14.00 5,673,408 13.790 2.57%
2009-10-30 0 36.95 36.95 37.10 36.85 38.05 1,612,202 60,385,147 37.455 13.54 13.54 13.60 13.51 13.95 4,398,423 13.729 0.00%
2009-10-29 0 36.95 36.80 37.00 36.80 37.45 1,460,763 54,000,180 36.967 13.54 13.49 13.56 13.49 13.73 3,985,266 13.550 -3.02%
2009-10-28 0 38.10 38.05 38.15 38.00 39.05 853,100 32,721,850 38.356 13.97 13.95 13.98 13.93 14.31 2,327,435 14.059 -1.68%
2009-10-27 0 38.75 38.75 38.90 38.70 39.45 1,064,632 41,551,248 39.029 14.20 14.20 14.26 14.19 14.46 2,904,538 14.306 -2.88%
2009-10-23 0 39.90 39.85 39.95 39.25 39.95 1,990,000 78,917,200 39.657 14.62 14.61 14.64 14.39 14.64 5,429,135 14.536 2.70%
2009-10-22 0 38.85 38.70 39.15 38.70 39.40 1,193,270 46,707,828 39.143 14.24 14.19 14.35 14.19 14.44 3,255,489 14.347 -0.64%
2009-10-21 0 39.10 38.90 38.95 38.75 39.50 1,292,851 50,660,064 39.185 14.33 14.26 14.28 14.20 14.48 3,527,167 14.363 0.90%
2009-10-20 0 38.75 38.70 38.90 38.70 39.50 1,357,488 52,936,934 38.996 14.20 14.19 14.26 14.19 14.48 3,703,510 14.294 -0.51%
2009-10-19 0 38.95 38.95 39.00 37.65 39.35 2,983,466 115,358,617 38.666 14.28 14.28 14.30 13.80 14.42 8,139,517 14.173 2.64%
2009-10-16 0 37.95 37.90 37.95 37.65 39.40 2,772,300 106,303,850 38.345 13.91 13.89 13.91 13.80 14.44 7,563,412 14.055 -2.57%
2009-10-15 0 38.95 38.80 38.95 38.65 39.20 2,729,936 106,245,420 38.919 14.28 14.22 14.28 14.17 14.37 7,447,835 14.265 0.13%
2009-10-14 0 38.90 38.95 39.00 38.05 38.95 2,354,398 90,696,077 38.522 14.26 14.28 14.30 13.95 14.28 6,423,289 14.120 1.43%
2009-10-13 0 38.35 38.30 38.35 38.20 38.55 1,389,868 53,335,405 38.374 14.06 14.04 14.06 14.00 14.13 3,791,850 14.066 0.79%
2009-10-12 0 38.05 38.00 38.15 37.60 38.30 1,444,430 55,105,719 38.150 13.95 13.93 13.98 13.78 14.04 3,940,706 13.984 1.06%
2009-10-09 0 37.65 37.60 37.80 37.55 38.30 1,657,346 62,863,588 37.930 13.80 13.78 13.86 13.76 14.04 4,521,585 13.903 0.13%
2009-10-08 0 37.60 37.50 37.55 37.30 38.00 1,136,000 42,704,990 37.592 13.78 13.75 13.76 13.67 13.93 3,099,245 13.779 0.00%
2009-10-07 0 37.60 37.45 37.60 37.10 38.20 2,018,179 75,260,226 37.291 13.78 13.73 13.78 13.60 14.00 5,506,013 13.669 -1.31%
2009-10-06 0 38.10 38.00 38.10 36.00 38.15 4,639,048 172,905,450 37.272 13.97 13.93 13.97 13.20 13.98 12,656,290 13.662 5.83%
2009-10-05 0 36.00 35.80 35.95 35.25 36.30 1,491,661 53,462,157 35.841 13.20 13.12 13.18 12.92 13.31 4,069,562 13.137 0.56%
2009-10-02 0 35.80 35.70 35.80 34.45 35.90 2,707,050 96,027,728 35.473 13.12 13.09 13.12 12.63 13.16 7,385,397 13.002 2.43%
2009-09-30 0 34.95 34.70 35.05 34.50 35.30 1,019,404 35,408,057 34.734 12.81 12.72 12.85 12.65 12.94 2,781,147 12.731 -0.99%
2009-09-29 0 35.30 35.20 35.45 34.95 35.60 1,701,000 59,961,804 35.251 12.94 12.90 12.99 12.81 13.05 4,640,683 12.921 1.58%
2009-09-28 0 34.75 34.70 34.80 34.50 35.60 1,620,981 56,502,517 34.857 12.74 12.72 12.76 12.65 13.05 4,422,374 12.777 -2.66%
2009-09-25 0 35.70 35.65 35.85 35.50 36.05 2,750,506 98,413,352 35.780 13.09 13.07 13.14 13.01 13.21 7,503,954 13.115 -0.97%
2009-09-24 0 36.05 36.00 36.05 35.90 36.25 3,571,315 128,617,183 36.014 13.21 13.20 13.21 13.16 13.29 9,743,292 13.201 -0.41%
2009-09-23 0 36.20 36.05 36.10 36.00 36.80 1,870,111 67,611,569 36.154 13.27 13.21 13.23 13.20 13.49 5,102,053 13.252 -2.03%
2009-09-22 0 36.95 36.80 37.00 35.95 37.10 2,576,165 93,484,864 36.288 13.54 13.49 13.56 13.18 13.60 7,028,315 13.301 2.64%
2009-09-21 0 36.00 36.00 36.05 35.80 36.40 4,620,705 167,155,779 36.175 13.20 13.20 13.21 13.12 13.34 12,606,247 13.260 -0.88%
2009-09-18 0 36.80 36.50 36.60 36.55 38.60 9,717,757 363,955,888 37.453 13.31 13.20 13.24 13.22 13.96 26,862,447 13.549 -5.15%
2009-09-17 0 38.80 38.75 38.95 38.40 39.35 6,209,330 240,748,992 38.772 14.04 14.02 14.09 13.89 14.24 17,164,228 14.026 2.51%
2009-09-16 0 37.85 37.80 37.95 37.50 38.15 3,453,879 130,748,584 37.856 13.69 13.67 13.73 13.57 13.80 9,547,434 13.695 0.26%
2009-09-15 0 37.75 37.70 37.80 37.60 38.25 1,999,885 75,897,901 37.951 13.66 13.64 13.67 13.60 13.84 5,528,210 13.729 -1.82%
2009-09-14 0 38.45 38.30 38.45 38.15 39.00 2,156,911 83,066,090 38.512 13.91 13.86 13.91 13.80 14.11 5,962,272 13.932 -2.41%
2009-09-11 0 39.40 39.25 39.45 39.10 39.90 2,038,211 80,517,189 39.504 14.25 14.20 14.27 14.14 14.43 5,634,153 14.291 -1.25%
2009-09-10 0 39.90 39.75 39.95 38.75 39.95 1,327,754 52,514,777 39.552 14.43 14.38 14.45 14.02 14.45 3,670,263 14.308 3.23%
2009-09-09 0 38.65 38.60 38.75 38.50 39.30 1,057,222 41,068,633 38.846 13.98 13.96 14.02 13.93 14.22 2,922,441 14.053 -1.65%
2009-09-08 0 39.30 39.15 39.30 38.50 39.55 1,026,550 40,030,160 38.995 14.22 14.16 14.22 13.93 14.31 2,837,655 14.107 -0.76%
2009-09-07 0 39.60 39.60 39.80 38.90 39.90 2,498,740 98,751,464 39.521 14.33 14.33 14.40 14.07 14.43 6,907,177 14.297 1.15%
2009-09-04 0 39.15 38.85 38.90 38.40 39.50 1,851,333 72,274,595 39.039 14.16 14.05 14.07 13.89 14.29 5,117,573 14.123 2.35%
2009-09-03 0 38.25 38.20 38.25 37.00 38.80 1,903,324 71,846,038 37.748 13.84 13.82 13.84 13.39 14.04 5,261,290 13.656 2.41%
2009-09-02 0 37.35 37.30 37.40 37.30 38.60 1,550,517 58,501,255 37.730 13.51 13.49 13.53 13.49 13.96 4,286,038 13.649 -2.73%
2009-09-01 0 38.40 38.40 38.45 36.30 38.60 1,141,283 43,236,155 37.884 13.89 13.89 13.91 13.13 13.96 3,154,808 13.705 3.50%
2009-08-31 0 37.10 36.85 37.25 36.75 39.00 1,871,419 69,428,161 37.099 13.42 13.33 13.48 13.29 14.11 5,173,096 13.421 -4.38%
2009-08-28 0 38.80 38.65 38.80 38.25 39.95 1,554,030 60,637,225 39.019 14.04 13.98 14.04 13.84 14.45 4,295,749 14.116 -3.24%
2009-08-27 0 40.10 39.75 40.20 39.20 40.50 1,109,566 44,451,886 40.062 14.51 14.38 14.54 14.18 14.65 3,067,133 14.493 -0.99%
2009-08-26 0 40.50 40.45 40.90 39.80 40.90 1,332,607 53,573,662 40.202 14.65 14.63 14.80 14.40 14.80 3,683,678 14.544 0.25%
2009-08-25 0 40.40 40.40 40.60 39.90 40.65 1,092,461 43,794,255 40.088 14.62 14.62 14.69 14.43 14.71 3,019,851 14.502 -0.62%
2009-08-24 0 40.65 40.65 40.75 39.70 41.00 2,181,393 88,653,260 40.641 14.71 14.71 14.74 14.36 14.83 6,029,946 14.702 1.63%
2009-08-21 0 40.00 39.75 39.95 39.00 40.05 4,557,742 181,935,510 39.918 14.47 14.38 14.45 14.11 14.49 12,598,803 14.441 1.01%
2009-08-20 0 39.60 39.50 39.60 38.50 39.80 2,223,585 87,287,487 39.255 14.33 14.29 14.33 13.93 14.40 6,146,576 14.201 4.35%
2009-08-19 0 37.95 37.80 38.00 36.35 38.30 2,829,400 106,589,499 37.672 13.73 13.67 13.75 13.15 13.86 7,821,209 13.628 4.40%
2009-08-18 0 36.35 36.30 36.35 35.00 36.85 3,313,079 118,905,691 35.890 13.15 13.13 13.15 12.66 13.33 9,158,225 12.983 -0.82%
2009-08-17 0 36.65 36.65 36.80 36.60 40.20 2,246,647 83,520,249 37.176 13.26 13.26 13.31 13.24 14.54 6,210,326 13.449 -4.31%
2009-08-14 0 38.30 38.30 38.35 37.85 39.85 2,342,318 89,742,519 38.314 13.86 13.86 13.87 13.69 14.42 6,474,786 13.860 -3.04%
2009-08-13 0 39.50 39.50 39.65 39.05 40.90 2,856,287 114,052,942 39.930 14.29 14.29 14.34 14.13 14.80 7,895,532 14.445 -0.25%
2009-08-12 0 39.60 39.30 39.60 38.60 39.80 3,194,281 125,247,268 39.210 14.33 14.22 14.33 13.96 14.40 8,829,836 14.185 -2.70%
2009-08-11 0 40.70 40.45 40.85 38.50 40.85 2,832,011 111,204,399 39.267 14.72 14.63 14.78 13.93 14.78 7,828,426 14.205 2.01%
2009-08-10 0 39.90 39.60 39.90 37.85 39.95 3,995,316 154,869,351 38.763 14.43 14.33 14.43 13.69 14.45 11,044,109 14.023 2.18%
2009-08-07 0 39.05 38.95 39.05 38.60 40.00 1,773,197 69,432,176 39.156 14.13 14.09 14.13 13.96 14.47 4,901,585 14.165 -2.38%
2009-08-06 0 40.00 40.00 40.05 39.35 40.80 3,874,960 154,344,265 39.831 14.47 14.47 14.49 14.24 14.76 10,711,413 14.409 -3.50%
2009-08-05 0 41.45 41.45 41.50 41.40 42.50 3,410,979 143,384,221 42.036 14.99 14.99 15.01 14.98 15.37 9,428,847 15.207 -3.60%
2009-08-04 0 43.00 43.00 43.10 41.90 43.50 2,595,649 111,041,253 42.780 15.56 15.56 15.59 15.16 15.74 7,175,059 15.476 2.38%
2009-08-03 0 42.00 41.60 42.00 40.35 43.50 7,140,135 297,131,965 41.614 15.19 15.05 15.19 14.60 15.74 19,737,219 15.054 0.00%
2009-07-31 0 42.00 41.65 42.00 40.25 44.80 12,486,004 530,770,181 42.509 15.19 15.07 15.19 14.56 16.21 34,514,613 15.378 7.55%
2009-07-30 0 39.05 39.05 39.10 36.55 39.40 4,307,646 165,576,027 38.438 14.13 14.13 14.14 13.22 14.25 11,907,471 13.905 6.84%
2009-07-29 0 36.55 36.75 37.00 35.45 38.15 2,641,000 97,631,740 36.968 13.22 13.29 13.39 12.82 13.80 7,300,421 13.373 -3.31%
2009-07-28 0 37.80 37.50 37.80 37.00 37.90 4,210,235 157,752,306 37.469 13.67 13.57 13.67 13.39 13.71 11,638,201 13.555 5.73%
2009-07-27 0 35.75 35.80 35.85 34.10 35.95 2,279,023 80,384,163 35.271 12.93 12.95 12.97 12.34 13.01 6,299,821 12.760 4.84%
2009-07-24 0 34.10 34.05 34.10 33.70 34.50 2,159,728 73,396,510 33.984 12.34 12.32 12.34 12.19 12.48 5,970,059 12.294 1.19%
2009-07-23 0 33.70 33.55 33.70 33.15 33.75 1,111,405 37,296,012 33.558 12.19 12.14 12.19 11.99 12.21 3,072,217 12.140 1.20%
2009-07-22 0 33.30 33.10 33.25 33.00 33.70 917,271 30,594,952 33.354 12.05 11.97 12.03 11.94 12.19 2,535,579 12.066 0.00%
2009-07-21 0 33.30 33.20 33.35 32.95 34.50 1,559,174 52,317,155 33.554 12.05 12.01 12.06 11.92 12.48 4,309,969 12.139 -0.30%
2009-07-20 0 33.40 33.50 33.55 32.80 33.70 2,920,045 97,175,372 33.279 12.08 12.12 12.14 11.87 12.19 8,071,776 12.039 0.91%
2009-07-17 0 33.10 32.95 33.00 32.60 34.00 3,328,796 110,791,434 33.283 11.97 11.92 11.94 11.79 12.30 9,201,671 12.040 -2.36%
2009-07-16 0 33.90 33.90 34.00 31.40 34.00 5,348,629 176,195,599 32.942 12.26 12.26 12.30 11.36 12.30 14,785,023 11.917 10.42%
2009-07-15 0 30.70 30.60 30.80 30.30 31.30 2,549,024 78,468,847 30.784 11.11 11.07 11.14 10.96 11.32 7,046,176 11.136 1.49%
2009-07-14 0 30.25 30.20 30.25 30.20 30.50 1,453,039 44,015,513 30.292 10.94 10.93 10.94 10.93 11.03 4,016,584 10.958 0.67%
2009-07-13 0 30.05 30.05 30.10 30.05 30.60 1,902,054 57,634,446 30.301 10.87 10.87 10.89 10.87 11.07 5,257,780 10.962 -2.28%
2009-07-10 0 30.75 30.75 30.95 30.60 31.55 1,359,236 42,325,203 31.139 11.12 11.12 11.20 11.07 11.41 3,757,287 11.265 -2.07%
2009-07-09 0 31.40 31.50 31.55 31.30 32.10 1,544,505 48,831,863 31.617 11.36 11.40 11.41 11.32 11.61 4,269,420 11.438 -3.24%
2009-07-08 0 32.45 32.20 32.45 31.80 32.80 897,266 28,806,032 32.104 11.74 11.65 11.74 11.50 11.87 2,480,280 11.614 -1.37%
2009-07-07 0 32.90 32.90 33.05 32.00 33.15 1,194,024 39,254,077 32.875 11.90 11.90 11.96 11.58 11.99 3,300,598 11.893 2.33%
2009-07-06 0 32.15 32.15 32.20 32.05 32.80 484,349 15,676,235 32.366 11.63 11.63 11.65 11.59 11.87 1,338,869 11.709 -1.53%
2009-07-03 0 32.65 32.60 32.80 32.00 32.90 967,752 31,349,464 32.394 11.81 11.79 11.87 11.58 11.90 2,675,122 11.719 0.00%
2009-07-02 0 32.65 32.45 32.65 31.80 33.00 3,612,809 117,288,931 32.465 11.81 11.74 11.81 11.50 11.94 9,986,758 11.744 4.65%
2009-06-30 0 31.20 31.00 31.30 31.00 32.10 1,363,137 42,769,248 31.376 11.29 11.21 11.32 11.21 11.61 3,768,071 11.350 -1.73%
2009-06-29 0 31.75 31.70 31.80 31.50 32.90 2,228,110 71,421,551 32.055 11.49 11.47 11.50 11.40 11.90 6,159,084 11.596 -1.09%
2009-06-26 0 32.10 32.00 32.10 31.50 32.50 2,609,894 83,233,994 31.892 11.61 11.58 11.61 11.40 11.76 7,214,436 11.537 0.00%
2009-06-25 0 32.10 32.10 32.15 31.65 32.20 1,773,655 56,671,265 31.952 11.61 11.61 11.63 11.45 11.65 4,902,851 11.559 1.58%
2009-06-24 0 31.60 31.60 31.70 31.00 31.95 1,674,445 52,811,510 31.540 11.43 11.43 11.47 11.21 11.56 4,628,608 11.410 1.28%
2009-06-23 0 31.20 31.10 31.45 30.80 31.60 2,059,000 64,274,350 31.216 11.29 11.25 11.38 11.14 11.43 5,691,620 11.293 -4.29%
2009-06-22 0 32.60 32.40 32.60 32.20 33.00 2,406,006 78,431,033 32.598 11.79 11.72 11.79 11.65 11.94 6,650,836 11.793 0.62%
2009-06-19 0 32.40 32.15 32.60 31.50 32.65 1,473,008 47,298,501 32.110 11.72 11.63 11.79 11.40 11.81 4,071,783 11.616 2.21%
2009-06-18 0 31.70 31.55 31.70 31.20 32.10 937,707 29,613,628 31.581 11.47 11.41 11.47 11.29 11.61 2,592,070 11.425 -0.63%
2009-06-17 0 31.90 31.75 31.90 31.00 32.70 3,010,748 95,292,964 31.651 11.54 11.49 11.54 11.21 11.83 8,322,503 11.450 -0.93%
2009-06-16 0 32.20 31.95 32.25 30.70 32.35 3,889,235 122,660,253 31.538 11.65 11.56 11.67 11.11 11.70 10,750,873 11.409 -0.16%
2009-06-15 0 32.25 32.15 32.25 32.05 33.95 3,218,870 106,948,357 33.225 11.67 11.63 11.67 11.59 12.28 8,897,807 12.020 -5.29%
2009-06-12 0 34.05 33.90 34.10 33.70 36.60 5,445,310 187,907,581 34.508 12.32 12.26 12.34 12.19 13.24 15,052,275 12.484 -5.68%
2009-06-11 0 36.10 36.35 36.50 34.25 36.50 3,997,968 141,142,869 35.304 13.06 13.15 13.20 12.39 13.20 11,051,439 12.771 5.40%
2009-06-10 0 34.25 34.35 34.40 33.00 34.35 3,138,258 105,397,955 33.585 12.39 12.43 12.44 11.94 12.43 8,674,974 12.150 5.38%
2009-06-09 0 32.50 32.40 32.60 32.20 33.50 2,149,212 70,302,314 32.711 11.76 11.72 11.79 11.65 12.12 5,940,990 11.833 -1.52%
2009-06-08 0 33.00 32.90 33.00 31.60 33.70 5,208,870 169,221,339 32.487 11.94 11.90 11.94 11.43 12.19 14,398,692 11.753 -2.37%
2009-06-05 0 33.80 33.80 34.05 32.80 34.65 4,858,810 163,051,601 33.558 12.23 12.23 12.32 11.87 12.53 13,431,034 12.140 4.32%
2009-06-04 0 32.40 32.35 32.40 31.75 32.50 3,317,077 106,321,612 32.053 11.72 11.70 11.72 11.49 11.76 9,169,277 11.595 2.53%
2009-06-03 0 31.60 31.00 31.70 30.50 31.85 2,813,160 88,024,868 31.290 11.43 11.21 11.47 11.03 11.52 7,776,317 11.320 3.27%
2009-06-02 0 30.60 30.50 30.90 30.30 32.40 2,138,837 67,205,355 31.421 11.07 11.03 11.18 10.96 11.72 5,912,310 11.367 -2.86%
2009-06-01 0 31.50 31.30 31.50 30.45 31.80 2,435,439 75,989,316 31.201 11.40 11.32 11.40 11.02 11.50 6,732,197 11.287 3.82%
2009-05-29 0 30.70 30.70 31.10 30.45 31.25 3,211,618 99,139,286 30.869 10.98 10.98 11.12 10.89 11.17 8,983,100 11.036 0.82%
2009-05-27 0 30.45 30.35 30.70 29.70 30.75 3,168,323 95,985,306 30.295 10.89 10.85 10.98 10.62 10.99 8,862,001 10.831 3.40%
2009-05-26 0 29.45 29.45 29.60 29.45 30.45 1,828,000 54,577,442 29.856 10.53 10.53 10.58 10.53 10.89 5,113,032 10.674 -1.67%
2009-05-25 0 29.95 29.90 30.00 28.70 30.30 2,259,386 67,007,170 29.657 10.71 10.69 10.73 10.26 10.83 6,319,646 10.603 2.39%
2009-05-22 0 29.25 29.15 29.25 28.60 29.65 2,574,034 74,949,399 29.117 10.46 10.42 10.46 10.23 10.60 7,199,737 10.410 -1.68%
2009-05-21 0 29.75 29.60 29.80 29.30 30.15 5,137,684 152,709,876 29.723 10.64 10.58 10.65 10.48 10.78 14,370,429 10.627 -5.10%
2009-05-20 0 31.35 31.00 31.35 28.05 31.50 8,402,856 249,741,672 29.721 11.21 11.08 11.21 10.03 11.26 23,503,322 10.626 14.00%
2009-05-19 0 27.50 27.60 27.65 26.40 27.70 4,791,703 129,500,973 27.026 9.832 9.867 9.885 9.438 9.903 13,402,698 9.6623 3.38%
2009-05-18 0 26.60 26.60 26.80 26.35 27.10 1,946,000 51,882,300 26.661 9.510 9.510 9.581 9.421 9.689 5,443,086 9.5318 -2.21%
2009-05-15 0 27.20 26.95 27.20 26.75 27.45 1,455,230 39,513,976 27.153 9.724 9.635 9.724 9.564 9.814 4,070,371 9.7077 3.62%
2009-05-14 0 26.25 26.20 26.40 26.10 26.75 2,020,947 53,338,235 26.393 9.385 9.367 9.438 9.331 9.564 5,652,717 9.4359 -2.78%
2009-05-13 0 27.00 26.85 27.00 26.60 27.40 2,055,351 55,485,866 26.996 9.653 9.599 9.653 9.510 9.796 5,748,947 9.6515 -0.18%
2009-05-12 0 27.05 27.05 27.15 26.85 28.35 1,901,222 52,097,352 27.402 9.671 9.671 9.707 9.599 10.14 5,317,839 9.7967 -4.42%
2009-05-11 0 28.30 28.30 28.40 26.70 28.65 3,295,002 92,166,918 27.972 10.12 10.12 10.15 9.546 10.24 9,216,330 10.000 -1.22%
2009-05-08 0 28.65 28.50 28.70 28.00 29.40 2,819,133 80,855,700 28.681 10.24 10.19 10.26 10.01 10.51 7,885,294 10.254 -0.87%
2009-05-07 0 28.90 28.90 29.00 28.55 30.10 5,377,500 156,251,185 29.056 10.33 10.33 10.37 10.21 10.76 15,041,209 10.388 0.70%
2009-05-06 0 28.70 28.70 28.80 26.90 29.00 3,672,433 102,519,922 27.916 10.26 10.26 10.30 9.617 10.37 10,272,028 9.9805 3.42%
2009-05-05 0 27.75 27.65 27.75 27.15 28.50 2,782,848 77,162,935 27.728 9.921 9.885 9.921 9.707 10.19 7,783,803 9.9133 -0.54%
2009-05-04 0 27.90 27.90 28.00 26.90 28.10 3,710,527 101,828,943 27.443 9.975 9.975 10.01 9.617 10.05 10,378,580 9.8115 4.49%
2009-04-30 0 26.70 26.50 26.55 25.50 26.80 5,138,879 135,114,806 26.293 9.546 9.474 9.492 9.117 9.581 14,373,771 9.4001 2.89%
2009-04-29 0 25.95 25.95 26.00 24.30 26.00 2,268,671 57,701,979 25.434 9.278 9.278 9.295 8.688 9.295 6,345,617 9.0932 4.22%
2009-04-28 0 24.90 24.85 25.10 24.85 26.25 1,363,285 34,791,532 25.520 8.902 8.884 8.974 8.884 9.385 3,813,195 9.1240 -3.86%
2009-04-27 0 25.90 25.85 26.00 25.55 26.60 3,012,619 78,489,356 26.054 9.260 9.242 9.295 9.135 9.510 8,426,487 9.3146 -3.18%
2009-04-24 0 26.75 26.70 26.75 25.00 26.85 4,181,277 108,282,282 25.897 9.564 9.546 9.564 8.938 9.599 11,695,297 9.2586 6.36%
2009-04-23 0 25.15 25.15 25.25 24.40 25.25 3,421,990 85,294,405 24.925 8.992 8.992 9.027 8.723 9.027 9,571,523 8.9113 0.00%
2009-04-22 0 25.15 25.00 25.15 24.60 25.40 3,905,436 97,690,850 25.014 8.992 8.938 8.992 8.795 9.081 10,923,753 8.9430 4.79%
2009-04-21 0 24.00 23.80 24.00 23.30 24.25 1,077,000 25,796,322 23.952 8.580 8.509 8.580 8.330 8.670 3,012,437 8.5633 -2.44%
2009-04-20 0 24.60 24.50 24.65 23.25 24.70 1,271,345 30,666,441 24.121 8.795 8.759 8.813 8.312 8.831 3,556,033 8.6238 2.93%
2009-04-17 0 23.90 23.65 23.90 22.95 24.50 2,645,677 62,691,167 23.696 8.545 8.455 8.545 8.205 8.759 7,400,127 8.4716 -0.21%
2009-04-16 0 23.95 24.00 24.10 23.90 25.25 4,010,000 96,870,375 24.157 8.563 8.580 8.616 8.545 9.027 11,216,225 8.6366 -5.15%
2009-04-15 0 25.25 25.20 25.25 24.70 25.50 2,649,045 66,705,528 25.181 9.027 9.009 9.027 8.831 9.117 7,409,547 9.0026 -0.98%
2009-04-14 0 25.50 25.35 25.50 24.85 27.00 5,475,062 132,557,186 24.211 9.117 9.063 9.117 8.884 9.653 15,314,096 8.6559 8.74%
2009-04-09 0 23.45 23.75 23.80 23.15 24.20 1,962,141 46,319,446 23.607 8.384 8.491 8.509 8.277 8.652 5,488,233 8.4398 0.43%
2009-04-08 0 23.35 23.20 23.40 22.70 24.50 1,298,533 30,680,117 23.627 8.348 8.294 8.366 8.116 8.759 3,632,079 8.4470 0.65%
2009-04-07 0 23.20 23.20 23.30 23.00 24.15 1,598,260 37,439,921 23.425 8.294 8.294 8.330 8.223 8.634 4,470,435 8.3750 -2.52%
2009-04-06 0 23.80 23.65 23.80 23.60 25.70 1,118,177 27,135,614 24.268 8.509 8.455 8.509 8.437 9.188 3,127,612 8.6761 -5.18%
2009-04-03 0 25.10 25.00 25.05 23.40 25.35 2,085,590 50,788,434 24.352 8.974 8.938 8.956 8.366 9.063 5,833,528 8.7063 5.46%
2009-04-02 0 23.80 23.55 23.75 21.85 24.00 3,475,582 79,995,902 23.017 8.509 8.420 8.491 7.812 8.580 9,721,424 8.2288 9.43%
2009-04-01 0 21.75 21.50 21.60 21.20 22.00 1,176,900 25,393,005 21.576 7.776 7.687 7.722 7.579 7.865 3,291,864 7.7139 1.40%
2009-03-31 0 21.45 21.45 21.50 21.00 21.90 1,472,281 31,498,298 21.394 7.669 7.669 7.687 7.508 7.830 4,118,064 7.6488 0.94%
2009-03-30 0 21.25 21.25 21.30 21.00 22.15 897,633 19,243,068 21.438 7.597 7.597 7.615 7.508 7.919 2,510,737 7.6643 -5.35%
2009-03-27 0 22.45 22.40 22.45 21.35 22.65 1,112,704 24,501,212 22.020 8.026 8.008 8.026 7.633 8.098 3,112,304 7.8724 1.13%
2009-03-26 0 22.20 22.00 22.20 21.60 23.00 1,424,900 31,558,330 22.148 7.937 7.865 7.937 7.722 8.223 3,985,536 7.9182 4.23%
2009-03-25 0 21.30 21.20 21.40 20.90 21.95 1,821,134 39,034,132 21.434 7.615 7.579 7.651 7.472 7.848 5,093,828 7.6630 -4.27%
2009-03-24 0 22.25 22.25 22.30 20.35 22.30 3,183,379 67,824,301 21.306 7.955 7.955 7.973 7.275 7.973 8,904,113 7.6172 10.15%
2009-03-23 0 20.20 20.15 20.25 19.60 20.30 1,885,594 37,940,517 20.121 7.222 7.204 7.240 7.007 7.258 5,274,126 7.1937 2.23%
2009-03-20 0 19.76 19.76 20.00 19.70 20.20 1,935,379 38,708,727 20.001 7.065 7.065 7.150 7.043 7.222 5,413,378 7.1506 0.61%
2009-03-19 0 19.64 19.64 19.70 19.44 19.86 2,111,292 41,694,998 19.749 7.022 7.022 7.043 6.950 7.100 5,905,418 7.0605 -0.91%
2009-03-18 0 19.82 19.78 19.82 19.22 20.00 1,313,229 25,916,387 19.735 7.086 7.072 7.086 6.871 7.150 3,673,185 7.0556 2.16%
2009-03-17 0 19.40 19.32 19.40 19.18 19.86 1,689,859 32,806,169 19.414 6.936 6.907 6.936 6.857 7.100 4,726,643 6.9407 -2.32%
2009-03-16 0 19.86 19.82 19.86 19.40 20.15 916,844 18,151,168 19.797 7.100 7.086 7.100 6.936 7.204 2,564,471 7.0779 1.64%
2009-03-13 0 19.54 19.54 19.60 19.30 19.62 1,077,326 20,827,991 19.333 6.986 6.986 7.007 6.900 7.014 3,013,349 6.9119 1.24%
2009-03-12 0 19.30 19.30 19.32 19.02 19.44 1,252,159 24,069,660 19.223 6.900 6.900 6.907 6.800 6.950 3,502,368 6.8724 0.63%
2009-03-11 0 19.18 19.12 19.18 19.14 19.60 1,053,630 20,344,037 19.309 6.857 6.836 6.857 6.843 7.007 2,947,070 6.9031 -0.52%
2009-03-10 0 19.28 19.28 19.40 18.20 20.30 3,455,447 66,738,580 19.314 6.893 6.893 6.936 6.507 7.258 9,665,105 6.9051 5.93%
2009-03-09 0 18.20 18.16 18.20 18.12 18.26 1,153,848 20,995,729 18.196 6.507 6.493 6.507 6.478 6.528 3,227,386 6.5055 0.55%
2009-03-06 0 18.10 18.10 18.12 17.70 18.28 3,165,873 57,181,133 18.062 6.471 6.471 6.478 6.328 6.535 8,855,148 6.4574 0.67%
2009-03-05 0 17.98 17.84 17.98 17.70 18.02 741,190 13,256,543 17.885 6.428 6.378 6.428 6.328 6.442 2,073,156 6.3944 -0.22%
2009-03-04 0 18.02 18.02 18.06 17.82 18.50 1,191,108 21,550,666 18.093 6.442 6.442 6.457 6.371 6.614 3,331,605 6.4686 0.22%
2009-03-03 0 17.98 17.96 17.98 17.10 18.36 1,020,351 18,211,940 17.849 6.428 6.421 6.428 6.114 6.564 2,853,987 6.3812 1.24%
2009-03-02 0 17.76 17.76 17.78 17.74 18.18 3,898,129 69,474,504 17.823 6.350 6.350 6.357 6.342 6.500 10,903,315 6.3719 -0.22%
2009-02-27 0 17.80 17.80 17.84 17.80 18.64 1,713,214 30,994,085 18.091 6.364 6.364 6.378 6.364 6.664 4,791,968 6.4679 -0.11%
2009-02-26 0 17.82 17.82 17.84 17.68 18.42 1,243,915 22,346,301 17.964 6.371 6.371 6.378 6.321 6.585 3,479,309 6.4226 -3.15%
2009-02-25 0 18.40 18.28 18.40 18.28 18.62 1,397,870 25,759,755 18.428 6.578 6.535 6.578 6.535 6.657 3,909,931 6.5883 0.66%
2009-02-24 0 18.28 18.20 18.28 17.50 18.28 2,318,341 41,487,005 17.895 6.535 6.507 6.535 6.257 6.535 6,484,547 6.3978 2.35%
2009-02-23 0 17.86 17.84 17.86 17.44 18.74 3,953,658 71,093,978 17.982 6.385 6.378 6.385 6.235 6.700 11,058,633 6.4288 -5.00%
2009-02-20 0 18.80 18.80 18.96 18.56 19.28 3,194,419 60,450,032 18.924 6.721 6.721 6.779 6.636 6.893 8,934,993 6.7655 -0.84%
2009-02-19 0 18.96 18.96 19.00 18.74 19.20 1,298,000 24,607,480 18.958 6.779 6.779 6.793 6.700 6.864 3,630,588 6.7778 0.00%
2009-02-18 0 18.96 18.90 18.98 18.60 18.98 991,129 18,583,745 18.750 6.779 6.757 6.786 6.650 6.786 2,772,251 6.7035 -0.21%
2009-02-17 0 19.00 18.82 19.00 18.70 19.06 1,879,000 35,616,760 18.955 6.793 6.728 6.793 6.686 6.814 5,255,682 6.7768 -0.42%
2009-02-16 0 19.08 19.08 19.16 18.96 19.40 644,090 12,281,039 19.067 6.821 6.821 6.850 6.779 6.936 1,801,561 6.8169 -0.93%
2009-02-13 0 19.26 19.26 19.30 18.80 19.38 2,019,400 38,592,096 19.111 6.886 6.886 6.900 6.721 6.929 5,648,390 6.8324 3.10%
2009-02-12 0 18.68 18.68 18.80 18.56 19.94 2,255,702 42,749,308 18.952 6.678 6.678 6.721 6.636 7.129 6,309,342 6.7756 -5.75%
2009-02-11 0 19.82 19.82 20.00 19.76 20.50 1,333,326 26,774,130 20.081 7.086 7.086 7.150 7.065 7.329 3,729,398 7.1792 -0.40%
2009-02-10 0 19.90 19.80 19.90 19.46 20.05 1,807,157 35,820,210 19.821 7.115 7.079 7.115 6.957 7.168 5,054,733 7.0865 0.10%
2009-02-09 0 19.88 19.80 19.88 19.72 20.75 1,487,673 29,757,700 20.003 7.107 7.079 7.107 7.050 7.418 4,161,116 7.1514 -1.58%
2009-02-06 0 20.20 20.10 20.20 19.96 20.20 640,512 12,893,436 20.130 7.222 7.186 7.222 7.136 7.222 1,791,553 7.1968 0.00%
2009-02-05 0 20.20 20.10 20.20 20.00 20.50 2,423,705 48,896,950 20.174 7.222 7.186 7.222 7.150 7.329 6,779,257 7.2127 1.81%
2009-02-04 0 19.84 19.84 19.90 19.64 20.15 1,037,775 20,644,419 19.893 7.093 7.093 7.115 7.022 7.204 2,902,723 7.1121 1.64%
2009-02-03 0 19.52 19.52 19.72 19.24 19.96 1,598,663 31,527,038 19.721 6.979 6.979 7.050 6.879 7.136 4,471,562 7.0506 0.72%
2009-02-02 0 19.38 19.36 19.56 19.38 20.00 834,874 16,509,053 19.774 6.929 6.922 6.993 6.929 7.150 2,335,196 7.0697 -3.10%
2009-01-30 0 20.00 19.94 20.00 19.72 20.20 1,045,544 20,869,229 19.960 7.150 7.129 7.150 7.050 7.222 2,924,453 7.1361 -0.99%
2009-01-29 0 20.20 20.00 20.20 19.50 20.40 4,219,094 84,716,255 20.079 7.222 7.150 7.222 6.972 7.293 11,801,074 7.1787 4.66%
2009-01-23 0 19.30 19.30 19.32 19.24 20.40 4,067,852 80,158,003 19.705 6.900 6.900 6.907 6.879 7.293 11,378,041 7.0450 -5.16%
2009-01-22 0 20.35 20.35 20.40 19.40 20.40 2,971,827 58,584,078 19.713 7.275 7.275 7.293 6.936 7.293 8,312,389 7.0478 6.32%
2009-01-21 0 19.14 19.14 19.40 18.90 19.52 4,121,300 79,637,437 19.323 6.843 6.843 6.936 6.757 6.979 11,527,538 6.9085 -2.35%
2009-01-20 0 19.60 19.50 19.60 19.10 19.68 747,800 14,555,200 19.464 7.007 6.972 7.007 6.829 7.036 2,091,644 6.9587 -0.81%
2009-01-19 0 19.76 19.74 19.76 19.14 19.82 546,633 10,764,042 19.692 7.065 7.057 7.065 6.843 7.086 1,528,967 7.0401 3.35%
2009-01-16 0 19.12 19.00 19.12 18.62 19.16 2,376,700 44,720,199 18.816 6.836 6.793 6.836 6.657 6.850 6,647,781 6.7271 2.69%
2009-01-15 0 18.62 18.62 18.66 18.50 19.24 1,214,164 23,001,864 18.945 6.657 6.657 6.671 6.614 6.879 3,396,094 6.7730 -5.48%
2009-01-14 0 19.70 19.70 19.78 19.26 20.00 1,671,583 32,994,269 19.738 7.043 7.043 7.072 6.886 7.150 4,675,524 7.0568 2.28%
2009-01-13 0 19.26 19.24 19.26 18.92 19.60 2,542,989 49,185,232 19.342 6.886 6.879 6.886 6.764 7.007 7,112,902 6.9149 -2.63%
2009-01-12 0 19.78 19.70 19.78 19.58 19.80 1,912,303 37,703,153 19.716 7.072 7.043 7.072 7.000 7.079 5,348,833 7.0489 -0.60%
2009-01-09 0 19.90 19.90 19.96 19.38 20.65 5,288,670 105,647,804 19.976 7.115 7.115 7.136 6.929 7.383 14,792,746 7.1419 1.53%
2009-01-08 0 19.60 19.50 19.60 18.92 19.86 4,755,135 92,665,858 19.488 7.007 6.972 7.007 6.764 7.100 13,300,415 6.9671 1.55%
2009-01-07 0 19.30 19.26 19.30 19.00 19.60 3,148,083 60,673,084 19.273 6.900 6.886 6.900 6.793 7.007 8,805,388 6.8904 1.58%
2009-01-06 0 19.00 18.92 19.00 18.42 19.00 1,202,242 22,588,715 18.789 6.793 6.764 6.793 6.585 6.793 3,362,747 6.7173 1.17%
2009-01-05 0 18.78 18.72 18.78 18.06 19.30 1,488,000 27,596,804 18.546 6.714 6.693 6.714 6.457 6.900 4,162,031 6.6306 3.99%
2009-01-02 0 18.06 18.00 18.06 17.54 18.10 394,782 7,053,178 17.866 6.457 6.435 6.457 6.271 6.471 1,104,230 6.3874 2.03%
2008-12-31 0 17.70 17.48 17.70 16.76 17.90 1,103,742 19,160,560 17.360 6.328 6.249 6.328 5.992 6.400 3,087,237 6.2064 6.24%
2008-12-30 0 16.66 16.66 16.78 16.60 17.24 607,743 10,244,641 16.857 5.956 5.956 5.999 5.935 6.164 1,699,896 6.0266 -3.48%
2008-12-29 0 17.26 17.26 17.40 17.00 17.50 312,035 5,399,796 17.305 6.171 6.171 6.221 6.078 6.257 872,782 6.1869 -0.23%
2008-12-24 0 17.30 17.30 17.40 17.12 17.98 386,487 6,744,907 17.452 6.185 6.185 6.221 6.121 6.428 1,081,029 6.2393 -1.70%
2008-12-23 0 17.60 17.58 17.60 17.58 19.58 663,292 12,060,991 18.184 6.292 6.285 6.292 6.285 7.000 1,855,270 6.5009 -7.27%
2008-12-22 0 18.98 18.90 18.98 18.50 19.10 659,162 12,418,335 18.840 6.786 6.757 6.786 6.614 6.829 1,843,718 6.7355 -0.21%
2008-12-19 0 19.02 19.02 19.14 18.64 20.00 2,180,782 41,837,075 19.184 6.800 6.800 6.843 6.664 7.150 6,099,786 6.8588 0.11%
2008-12-18 0 19.00 18.80 19.00 17.72 19.20 2,479,197 45,466,783 18.339 6.793 6.721 6.793 6.335 6.864 6,934,472 6.5566 3.83%
2008-12-17 0 18.30 17.98 18.30 16.90 18.30 3,287,968 57,253,002 17.413 6.543 6.428 6.543 6.042 6.543 9,196,655 6.2254 7.65%
2008-12-16 0 17.00 16.94 17.00 16.84 17.38 2,507,453 42,883,677 17.102 6.078 6.056 6.078 6.021 6.214 7,013,505 6.1144 -1.73%
2008-12-15 0 17.30 17.30 17.36 17.02 17.58 1,317,952 22,689,822 17.216 6.185 6.185 6.207 6.085 6.285 3,686,395 6.1550 2.37%
2008-12-12 0 16.90 16.80 16.90 16.80 17.46 4,784,323 81,336,379 17.001 6.042 6.006 6.042 6.006 6.242 13,382,055 6.0780 -2.42%
2008-12-11 0 17.32 17.32 17.42 16.82 17.48 2,968,256 51,221,520 17.256 6.192 6.192 6.228 6.013 6.249 8,302,401 6.1695 0.00%
2008-12-10 0 17.32 17.32 17.46 16.50 17.52 3,792,881 64,923,044 17.117 6.192 6.192 6.242 5.899 6.264 10,608,929 6.1197 2.61%
2008-12-09 0 16.88 16.80 16.88 16.48 17.60 2,853,037 48,285,435 16.924 6.035 6.006 6.035 5.892 6.292 7,980,126 6.0507 2.55%
2008-12-08 0 16.46 16.40 16.46 16.00 16.62 3,610,883 59,113,198 16.371 5.885 5.863 5.885 5.720 5.942 10,099,869 5.8529 1.98%
2008-12-05 0 16.14 16.14 16.18 15.18 16.22 3,774,109 59,466,330 15.756 5.770 5.770 5.785 5.427 5.799 10,556,423 5.6332 7.46%
2008-12-04 0 15.02 15.02 15.10 15.00 16.16 4,098,476 64,666,712 15.778 5.370 5.370 5.399 5.363 5.777 11,463,698 5.6410 -7.05%
2008-12-03 0 16.16 16.12 16.16 15.94 16.66 4,295,408 69,335,432 16.142 5.777 5.763 5.777 5.699 5.956 12,014,529 5.7710 1.00%
2008-12-02 0 16.00 16.00 16.18 15.56 16.20 3,390,868 53,702,306 15.837 5.720 5.720 5.785 5.563 5.792 9,484,473 5.6621 -4.08%
2008-12-01 0 16.68 16.68 16.74 14.82 17.68 4,113,907 68,164,008 16.569 5.963 5.963 5.985 5.298 6.321 11,506,859 5.9238 13.93%
2008-11-28 0 14.64 14.64 14.80 14.32 14.80 3,767,782 55,094,040 14.622 5.234 5.234 5.291 5.120 5.291 10,538,726 5.2278 0.00%
2008-11-27 0 14.64 14.62 14.64 14.08 15.20 2,983,952 43,726,204 14.654 5.234 5.227 5.234 5.034 5.434 8,346,303 5.2390 9.42%
2008-11-26 0 13.38 13.16 13.38 12.96 13.38 1,391,541 18,333,083 13.175 4.784 4.705 4.784 4.633 4.784 3,892,229 4.7102 4.69%
2008-11-25 0 12.78 12.78 12.90 12.70 13.20 1,738,100 22,335,605 12.851 4.569 4.569 4.612 4.540 4.719 4,861,576 4.5943 0.31%
2008-11-24 0 12.74 12.50 12.74 12.44 13.30 2,302,683 29,143,446 12.656 4.555 4.469 4.555 4.448 4.755 6,440,751 4.5249 -4.21%
2008-11-21 0 13.30 13.18 13.30 12.72 13.54 2,813,250 37,189,254 13.219 4.755 4.712 4.755 4.548 4.841 7,868,839 4.7261 0.91%
2008-11-20 0 13.18 13.18 13.50 13.06 13.50 698,992 9,230,268 13.205 4.712 4.712 4.826 4.669 4.826 1,955,125 4.7211 -4.22%
2008-11-19 0 13.76 13.76 13.82 13.42 13.94 483,710 6,599,134 13.643 4.919 4.919 4.941 4.798 4.984 1,352,968 4.8775 1.33%
2008-11-18 0 13.58 13.54 13.58 13.50 13.90 1,564,636 21,231,086 13.569 4.855 4.841 4.855 4.826 4.969 4,376,386 4.8513 -3.00%
2008-11-17 0 14.00 13.88 14.00 13.80 14.52 2,038,096 28,460,072 13.964 5.005 4.962 5.005 4.934 5.191 5,700,684 4.9924 -5.02%
2008-11-14 0 14.74 14.24 14.74 13.38 14.74 1,281,396 18,089,953 14.117 5.270 5.091 5.270 4.784 5.270 3,584,146 5.0472 10.99%
2008-11-13 0 13.28 13.20 13.28 12.82 13.52 1,657,913 21,797,858 13.148 4.748 4.719 4.748 4.583 4.834 4,637,288 4.7006 -8.41%
2008-11-12 0 14.50 14.50 14.56 14.00 15.12 2,015,085 28,801,437 14.293 5.184 5.184 5.205 5.005 5.406 5,636,321 5.1100 -5.35%
2008-11-11 0 15.32 15.20 15.32 14.00 15.90 1,346,815 20,393,107 15.142 5.477 5.434 5.477 5.005 5.685 3,767,127 5.4134 4.36%
2008-11-10 0 14.68 14.40 14.68 14.32 14.88 1,334,870 19,291,685 14.452 5.248 5.148 5.248 5.120 5.320 3,733,716 5.1669 5.16%
2008-11-07 0 13.96 13.96 14.00 13.10 14.12 882,814 12,275,485 13.905 4.991 4.991 5.005 4.683 5.048 2,469,287 4.9713 -0.29%
2008-11-06 0 14.00 13.80 14.00 13.50 14.40 1,317,979 18,217,870 13.823 5.005 4.934 5.005 4.826 5.148 3,686,471 4.9418 -6.67%
2008-11-05 0 15.00 14.74 15.00 14.40 15.10 1,628,576 24,096,886 14.796 5.363 5.270 5.363 5.148 5.399 4,555,231 5.2899 5.63%
2008-11-04 0 14.20 14.20 14.28 14.06 15.00 2,224,802 31,818,122 14.302 5.077 5.077 5.105 5.027 5.363 6,222,913 5.1131 1.57%
2008-11-03 0 13.98 13.76 13.98 11.98 14.80 2,422,071 32,855,664 13.565 4.998 4.919 4.998 4.283 5.291 6,774,686 4.8498 16.50%
2008-10-31 0 12.00 11.90 12.00 11.40 12.72 3,887,168 46,523,410 11.968 4.290 4.254 4.290 4.076 4.548 10,872,656 4.2789 5.82%
2008-10-30 0 11.34 11.34 11.38 11.06 11.60 2,707,547 30,733,300 11.351 4.054 4.054 4.069 3.954 4.147 7,573,181 4.0582 8.00%
2008-10-29 0 10.50 10.46 10.50 10.44 12.00 3,365,067 36,503,039 10.848 3.754 3.740 3.754 3.732 4.290 9,412,306 3.8782 -3.67%
2008-10-28 0 10.90 10.58 10.90 9.010 11.00 4,808,912 50,481,338 10.497 3.897 3.783 3.897 3.221 3.933 13,450,832 3.7530 1.49%
2008-10-27 0 10.74 10.74 10.82 10.58 12.64 7,705,100 88,627,754 11.502 3.840 3.840 3.868 3.783 4.519 21,551,654 4.1123 -13.39%
2008-10-24 0 12.40 12.40 12.44 12.18 12.80 3,839,279 47,706,725 12.426 4.433 4.433 4.448 4.355 4.576 10,738,707 4.4425 -6.20%
2008-10-23 0 13.22 13.20 13.22 12.60 13.50 4,221,556 55,960,521 13.256 4.726 4.719 4.726 4.505 4.826 11,807,960 4.7392 -3.36%
2008-10-22 0 13.68 13.46 13.68 13.20 14.66 2,928,078 41,095,563 14.035 4.891 4.812 4.891 4.719 5.241 8,190,020 5.0178 -5.52%
2008-10-21 0 14.48 14.28 14.48 14.30 15.90 3,755,349 55,858,874 14.874 5.177 5.105 5.177 5.113 5.685 10,503,950 5.3179 -7.18%
2008-10-20 0 15.60 15.50 15.60 15.08 15.70 1,274,033 19,679,936 15.447 5.577 5.542 5.577 5.391 5.613 3,563,551 5.5226 -1.27%
2008-10-17 0 15.80 15.64 15.80 14.62 15.90 2,150,616 32,563,533 15.141 5.649 5.592 5.649 5.227 5.685 6,015,410 5.4134 9.12%
2008-10-16 0 14.48 14.34 14.60 14.12 14.86 2,702,417 39,669,908 14.679 5.177 5.127 5.220 5.048 5.313 7,558,832 5.2482 -7.54%
2008-10-15 0 15.66 15.36 15.66 15.16 16.38 1,135,712 17,582,729 15.482 5.599 5.491 5.599 5.420 5.856 3,176,659 5.5350 -5.66%
2008-10-14 0 16.60 16.40 16.60 15.40 17.20 2,214,798 35,933,128 16.224 5.935 5.863 5.935 5.506 6.149 6,194,931 5.8004 15.28%
2008-10-13 0 14.40 14.40 14.74 13.20 14.80 2,774,891 38,577,588 13.902 5.148 5.148 5.270 4.719 5.291 7,761,546 4.9703 8.60%
2008-10-10 0 13.26 13.06 13.26 13.02 13.46 3,231,006 42,868,944 13.268 4.741 4.669 4.741 4.655 4.812 9,037,329 4.7435 -5.29%
2008-10-09 0 14.00 14.00 14.02 13.52 14.56 5,597,619 78,023,406 13.939 5.005 5.005 5.012 4.834 5.205 15,656,896 4.9833 -3.45%
2008-10-08 0 14.50 14.28 14.50 13.82 17.00 5,057,780 76,673,768 15.160 5.184 5.105 5.184 4.941 6.078 14,146,932 5.4198 -15.30%
2008-10-06 0 17.12 17.12 17.36 17.12 18.10 844,039 14,739,094 17.463 6.121 6.121 6.207 6.121 6.471 2,360,831 6.2432 -5.20%
2008-10-03 0 18.06 18.06 18.08 17.30 18.50 732,577 13,297,656 18.152 6.457 6.457 6.464 6.185 6.614 2,049,064 6.4896 0.78%
2008-10-02 0 17.92 17.92 18.10 17.42 18.52 1,830,044 32,875,181 17.964 6.407 6.407 6.471 6.228 6.621 5,118,749 6.4225 2.40%
2008-09-30 0 17.50 17.50 17.60 16.26 17.80 3,063,277 52,679,063 17.197 6.257 6.257 6.292 5.813 6.364 8,568,180 6.1482 0.11%
2008-09-29 0 17.48 17.40 17.48 17.34 18.60 1,681,569 29,584,858 17.594 6.249 6.221 6.249 6.199 6.650 4,703,455 6.2900 -5.00%
2008-09-26 0 18.40 18.30 18.40 17.50 18.46 2,259,039 40,779,296 18.052 6.578 6.543 6.578 6.257 6.600 6,318,676 6.4538 5.14%
2008-09-25 0 17.50 17.30 17.50 17.50 19.34 4,943,592 91,142,885 18.437 6.257 6.185 6.257 6.257 6.914 13,827,541 6.5914 -10.16%
2008-09-24 0 19.48 19.44 19.48 19.10 19.60 1,639,403 31,870,277 19.440 6.964 6.950 6.964 6.829 7.007 4,585,514 6.9502 -0.10%
2008-09-23 0 19.50 19.50 19.52 19.42 19.86 2,041,904 40,024,164 19.601 6.972 6.972 6.979 6.943 7.100 5,711,335 7.0078 -2.21%
2008-09-22 0 19.94 19.94 20.00 19.80 20.20 2,616,720 52,291,138 19.983 7.129 7.129 7.150 7.079 7.222 7,319,132 7.1444 2.26%
2008-09-19 0 19.50 19.42 19.50 18.80 20.00 3,434,199 67,204,432 19.569 6.972 6.943 6.972 6.721 7.150 9,605,673 6.9963 4.22%
2008-09-18 0 19.16 19.00 19.16 18.02 19.22 1,998,075 37,265,052 18.650 6.689 6.633 6.689 6.291 6.710 5,723,159 6.5113 -4.91%
2008-09-17 0 20.15 20.15 20.20 19.86 21.00 5,007,593 101,187,070 20.207 7.035 7.035 7.052 6.934 7.332 14,343,432 7.0546 -1.23%
2008-09-16 0 20.40 20.40 20.50 19.78 20.70 2,727,329 54,753,558 20.076 7.122 7.122 7.157 6.906 7.227 7,811,988 7.0089 -3.55%
2008-09-12 0 21.15 21.15 21.20 20.70 21.20 1,894,969 39,742,688 20.973 7.384 7.384 7.401 7.227 7.401 5,427,829 7.3220 0.24%
2008-09-11 0 21.10 20.85 21.10 20.75 22.10 2,577,008 54,377,103 21.101 7.366 7.279 7.366 7.244 7.716 7,381,418 7.3668 -4.09%
2008-09-10 0 22.00 22.00 22.05 21.55 22.35 5,071,772 113,348,525 22.349 7.681 7.681 7.698 7.524 7.803 14,527,262 7.8025 -4.35%
2008-09-09 0 23.00 23.00 23.20 22.65 24.00 5,546,985 129,550,657 23.355 8.030 8.030 8.100 7.908 8.379 15,888,432 8.1538 1.10%
2008-09-08 0 22.75 22.75 22.80 22.00 22.80 2,874,896 64,481,376 22.429 7.943 7.943 7.960 7.681 7.960 8,234,670 7.8305 5.81%
2008-09-05 0 21.50 21.50 21.55 21.10 21.75 2,728,790 58,615,859 21.481 7.506 7.506 7.524 7.366 7.593 7,816,173 7.4993 -1.38%
2008-09-04 0 21.80 21.80 21.85 21.40 22.15 3,098,928 67,063,831 21.641 7.611 7.611 7.628 7.471 7.733 8,876,373 7.5553 0.46%
2008-09-03 0 21.70 21.70 21.75 21.35 22.10 3,978,063 86,070,787 21.636 7.576 7.576 7.593 7.454 7.716 11,394,511 7.5537 1.64%
2008-09-02 0 21.35 21.30 21.35 21.10 21.55 2,969,000 63,228,200 21.296 7.454 7.436 7.454 7.366 7.524 8,504,215 7.4349 2.15%
2008-09-01 0 20.90 20.90 21.15 20.90 21.70 1,789,717 37,871,725 21.161 7.297 7.297 7.384 7.297 7.576 5,126,352 7.3877 -1.42%
2008-08-29 0 21.20 21.20 21.40 20.70 21.45 3,070,537 64,319,862 20.947 7.401 7.401 7.471 7.227 7.489 8,795,051 7.3132 2.91%
2008-08-28 0 20.60 20.60 20.65 20.35 20.70 3,056,665 62,904,960 20.580 7.192 7.192 7.209 7.105 7.227 8,755,317 7.1848 0.98%
2008-08-27 0 20.40 20.35 20.40 20.25 20.45 2,555,067 52,074,603 20.381 7.122 7.105 7.122 7.070 7.140 7,318,572 7.1154 0.74%
2008-08-26 0 20.25 20.20 20.25 19.84 20.30 1,567,601 31,422,128 20.045 7.070 7.052 7.070 6.927 7.087 4,490,137 6.9980 1.00%
2008-08-25 0 20.05 20.05 20.10 19.86 20.40 2,510,415 50,217,537 20.004 7.000 7.000 7.017 6.934 7.122 7,190,674 6.9837 1.06%
2008-08-21 0 19.84 19.84 19.88 19.52 20.15 1,748,028 34,692,153 19.846 6.927 6.927 6.941 6.815 7.035 5,006,941 6.9288 -2.98%
2008-08-20 0 20.45 20.30 20.45 20.00 20.50 2,696,061 54,588,780 20.248 7.140 7.087 7.140 6.982 7.157 7,722,426 7.0689 1.74%
2008-08-19 0 20.10 20.10 20.20 20.00 20.40 1,574,034 31,873,882 20.250 7.017 7.017 7.052 6.982 7.122 4,508,563 7.0696 0.00%
2008-08-18 0 20.10 20.10 20.20 19.86 20.45 1,045,684 21,055,195 20.135 7.017 7.017 7.052 6.934 7.140 2,995,191 7.0297 0.50%
2008-08-15 0 20.00 19.96 20.00 19.90 20.05 2,141,019 42,776,911 19.980 6.982 6.968 6.982 6.948 7.000 6,132,599 6.9753 0.00%
2008-08-14 0 20.00 19.98 20.00 19.78 20.50 4,623,790 92,894,560 20.091 6.982 6.975 6.982 6.906 7.157 13,244,091 7.0140 1.01%
2008-08-13 0 19.80 19.80 19.92 19.74 20.25 3,369,092 67,070,730 19.908 6.913 6.913 6.954 6.892 7.070 9,650,213 6.9502 0.10%
2008-08-12 0 19.78 19.76 19.78 19.30 20.35 5,692,679 112,600,438 19.780 6.906 6.899 6.906 6.738 7.105 16,305,749 6.9056 2.49%
2008-08-11 0 19.30 19.30 19.34 18.92 21.20 7,140,478 140,969,082 19.742 6.738 6.738 6.752 6.605 7.401 20,452,732 6.8924 -5.85%
2008-08-08 0 20.50 20.50 20.55 20.30 21.15 3,544,215 73,745,122 20.807 7.157 7.157 7.174 7.087 7.384 10,151,825 7.2642 -3.30%
2008-08-07 0 21.20 21.20 21.25 21.10 22.15 4,865,067 104,039,561 21.385 7.401 7.401 7.419 7.366 7.733 13,935,189 7.4660 -1.85%
2008-08-05 0 21.60 21.35 21.60 21.25 22.35 3,616,097 78,703,295 21.765 7.541 7.454 7.541 7.419 7.803 10,357,719 7.5985 -3.57%
2008-08-04 0 22.40 22.40 22.55 22.40 22.75 679,047 15,275,300 22.495 7.820 7.820 7.873 7.820 7.943 1,945,019 7.8535 -1.75%
2008-08-01 0 22.80 22.70 22.80 22.10 22.85 2,579,868 58,083,683 22.514 7.960 7.925 7.960 7.716 7.977 7,389,610 7.8602 2.24%
2008-07-31 0 22.30 22.15 22.30 22.10 22.80 2,113,228 47,362,341 22.412 7.785 7.733 7.785 7.716 7.960 6,052,996 7.8246 -0.67%
2008-07-30 0 22.45 22.40 22.45 22.40 23.05 876,035 19,896,494 22.712 7.838 7.820 7.838 7.820 8.047 2,509,259 7.9292 0.00%
2008-07-29 0 22.45 22.40 22.45 22.40 22.65 1,289,572 29,012,234 22.498 7.838 7.820 7.838 7.820 7.908 3,693,768 7.8544 -1.32%
2008-07-28 0 22.75 22.70 22.75 22.75 23.35 1,185,498 27,201,394 22.945 7.943 7.925 7.943 7.943 8.152 3,395,665 8.0106 -2.36%
2008-07-25 0 23.30 23.20 23.30 23.15 23.75 1,108,854 25,912,869 23.369 8.135 8.100 8.135 8.082 8.292 3,176,131 8.1586 -2.10%
2008-07-24 0 23.80 23.75 23.80 23.55 24.15 3,772,620 90,448,937 23.975 8.309 8.292 8.309 8.222 8.431 10,806,053 8.3702 -1.86%
2008-07-23 0 24.25 24.05 24.25 23.85 25.25 4,260,013 103,961,521 24.404 8.466 8.396 8.466 8.327 8.815 12,202,111 8.5200 -2.41%
2008-07-22 0 24.85 24.70 24.85 24.65 25.10 890,824 22,234,762 24.960 8.676 8.623 8.676 8.606 8.763 2,551,620 8.7140 0.61%
2008-07-21 0 24.70 24.65 24.70 24.40 40.50 1,390,325 36,335,913 26.135 8.623 8.606 8.623 8.519 14.14 3,982,359 9.1242 1.86%
2008-07-18 0 24.25 24.20 24.35 24.15 25.00 815,612 19,980,983 24.498 8.466 8.449 8.501 8.431 8.728 2,336,187 8.5528 1.04%
2008-07-17 0 24.00 24.00 24.10 23.70 24.30 1,394,758 33,495,913 24.016 8.379 8.379 8.414 8.274 8.484 3,995,056 8.3843 2.56%
2008-07-16 0 23.40 23.30 23.40 22.85 24.30 2,287,876 54,134,008 23.661 8.169 8.135 8.169 7.977 8.484 6,553,247 8.2606 -2.50%
2008-07-15 0 24.00 24.00 24.30 24.00 25.20 1,642,027 40,413,379 24.612 8.379 8.379 8.484 8.379 8.798 4,703,318 8.5925 -4.57%
2008-07-14 0 25.15 25.15 25.25 25.00 26.00 1,621,752 40,913,363 25.228 8.780 8.780 8.815 8.728 9.077 4,645,244 8.8076 -0.98%
2008-07-11 0 25.40 25.30 25.40 24.00 25.45 2,525,054 62,611,838 24.796 8.868 8.833 8.868 8.379 8.885 7,232,605 8.6569 6.72%
2008-07-10 0 23.80 23.75 23.80 22.80 24.10 2,455,177 57,580,680 23.453 8.309 8.292 8.309 7.960 8.414 7,032,453 8.1879 3.03%
2008-07-09 0 23.10 23.05 23.10 22.60 23.20 1,676,556 38,430,798 22.922 8.065 8.047 8.065 7.890 8.100 4,802,221 8.0027 3.36%
2008-07-08 0 22.35 22.35 22.45 22.05 22.70 1,541,855 34,470,148 22.356 7.803 7.803 7.838 7.698 7.925 4,416,392 7.8050 0.68%
2008-07-07 0 22.20 22.20 22.30 21.95 22.55 2,771,000 61,557,000 22.215 7.750 7.750 7.785 7.663 7.873 7,937,077 7.7556 0.91%
2008-07-04 0 22.00 22.00 22.25 21.90 22.30 1,249,103 27,516,706 22.029 7.681 7.681 7.768 7.646 7.785 3,577,851 7.6908 -0.68%
2008-07-03 0 22.15 21.80 22.15 21.80 22.50 1,536,005 34,173,562 22.248 7.733 7.611 7.733 7.611 7.855 4,399,635 7.7674 0.23%
2008-07-02 0 22.10 22.10 22.40 22.00 22.80 1,750,373 39,270,237 22.435 7.716 7.716 7.820 7.681 7.960 5,013,657 7.8327 -3.49%
2008-06-30 0 22.90 22.70 22.90 22.60 23.10 3,581,733 81,671,695 22.802 7.995 7.925 7.995 7.890 8.065 10,259,289 7.9608 1.33%
2008-06-27 0 22.60 22.50 22.60 22.20 23.45 5,794,000 131,363,600 22.672 7.890 7.855 7.890 7.750 8.187 16,595,966 7.9154 -5.24%
2008-06-26 0 23.85 23.80 23.85 23.60 24.55 1,125,935 27,022,919 24.000 8.327 8.309 8.327 8.239 8.571 3,225,057 8.3791 -0.62%
2008-06-25 0 24.00 24.00 24.10 23.65 24.60 2,226,338 53,741,811 24.139 8.379 8.379 8.414 8.257 8.588 6,376,981 8.4275 -1.64%
2008-06-24 0 24.40 24.40 24.60 24.40 25.40 1,797,656 44,226,806 24.602 8.519 8.519 8.588 8.519 8.868 5,149,092 8.5892 -4.31%
2008-06-23 0 25.50 25.30 25.50 24.50 25.85 2,018,822 51,405,106 25.463 8.903 8.833 8.903 8.553 9.025 5,782,586 8.8896 2.20%
2008-06-20 0 24.95 24.70 24.95 24.60 25.30 1,183,416 29,473,838 24.906 8.711 8.623 8.711 8.588 8.833 3,389,702 8.6951 -0.20%
2008-06-19 0 25.00 25.00 25.20 24.90 25.60 1,117,537 28,158,006 25.196 8.728 8.728 8.798 8.693 8.937 3,201,002 8.7966 -2.91%
2008-06-18 0 25.75 25.75 25.80 25.25 25.80 1,383,693 35,415,429 25.595 8.990 8.990 9.007 8.815 9.007 3,963,362 8.9357 1.38%
2008-06-17 0 25.40 25.40 25.45 25.10 26.00 2,068,897 52,426,393 25.340 8.868 8.868 8.885 8.763 9.077 5,926,017 8.8468 -3.05%
2008-06-16 0 26.20 26.10 26.20 25.60 26.55 2,142,930 55,966,610 26.117 9.147 9.112 9.147 8.937 9.269 6,138,073 9.1179 2.14%
2008-06-13 0 25.65 25.65 25.70 25.60 26.00 922,534 23,725,359 25.718 8.955 8.955 8.972 8.937 9.077 2,642,448 8.9786 0.00%
2008-06-12 0 25.65 25.65 25.85 25.45 26.10 2,687,494 68,964,396 25.661 8.955 8.955 9.025 8.885 9.112 7,697,887 8.9589 -2.84%
2008-06-11 0 26.40 26.35 26.40 26.40 27.40 1,999,102 53,437,308 26.731 9.217 9.199 9.217 9.217 9.566 5,726,101 9.3322 -1.86%
2008-06-10 0 26.90 26.90 27.00 26.80 28.00 2,846,304 77,287,599 27.154 9.391 9.391 9.426 9.356 9.775 8,152,773 9.4799 -4.95%
2008-06-06 0 28.30 28.30 28.35 28.00 28.45 1,124,718 31,747,835 28.227 9.880 9.880 9.898 9.775 9.932 3,221,571 9.8548 1.07%
2008-06-05 0 28.00 28.00 28.05 28.00 28.75 1,151,492 32,478,677 28.206 9.775 9.775 9.793 9.775 10.04 3,298,261 9.8472 -2.78%
2008-06-04 0 28.80 28.80 28.85 28.50 29.00 1,376,177 39,544,889 28.735 10.05 10.05 10.07 9.950 10.12 3,941,834 10.032 -0.69%
2008-06-03 0 29.00 28.85 29.00 28.60 29.30 1,452,669 41,812,250 28.783 10.12 10.07 10.12 9.985 10.23 4,160,933 10.049 -1.69%
2008-06-02 0 29.50 29.50 29.55 28.75 29.70 2,098,876 61,145,735 29.133 10.30 10.30 10.32 10.04 10.37 6,011,887 10.171 2.25%
2008-05-30 0 28.85 28.85 29.30 28.85 29.45 4,472,794 130,753,822 29.233 10.07 10.07 10.23 10.07 10.28 12,811,587 10.206 -0.69%
2008-05-29 0 29.05 29.05 29.30 29.00 29.45 2,188,696 63,820,241 29.159 10.14 10.14 10.23 10.12 10.28 6,269,162 10.180 0.35%
2008-05-28 0 28.95 28.90 28.95 28.30 29.25 4,012,263 116,408,043 29.013 10.11 10.09 10.11 9.880 10.21 11,492,472 10.129 1.58%
2008-05-27 0 28.50 28.50 28.55 27.80 28.75 1,613,100 45,890,610 28.449 9.950 9.950 9.967 9.706 10.04 4,620,461 9.9320 3.64%
2008-05-26 0 27.50 27.50 27.70 27.50 28.00 968,198 26,833,487 27.715 9.601 9.601 9.671 9.601 9.775 2,773,245 9.6758 -1.68%
2008-05-23 0 28.40 28.35 28.40 28.00 28.65 1,295,766 36,850,734 28.439 9.765 9.748 9.765 9.627 9.851 3,768,569 9.7784 0.35%
2008-05-22 0 28.30 28.10 28.45 27.75 28.50 3,963,477 110,864,861 27.972 9.731 9.662 9.782 9.541 9.799 11,527,265 9.6176 0.00%
2008-05-21 0 28.30 28.30 28.40 28.10 29.50 4,052,976 116,386,406 28.716 9.731 9.731 9.765 9.662 10.14 11,787,561 9.8737 -3.74%
2008-05-20 0 29.40 29.30 29.40 29.05 30.00 2,146,713 62,974,942 29.336 10.11 10.07 10.11 9.988 10.32 6,243,440 10.087 -1.84%
2008-05-19 0 29.95 29.80 30.00 29.60 30.15 3,701,192 110,665,043 29.900 10.30 10.25 10.32 10.18 10.37 10,764,442 10.281 1.18%
2008-05-16 0 29.60 29.55 29.60 29.30 30.45 3,852,964 113,982,020 29.583 10.18 10.16 10.18 10.07 10.47 11,205,852 10.172 -1.66%
2008-05-15 0 30.10 30.05 30.10 30.05 31.00 1,635,622 49,655,506 30.359 10.35 10.33 10.35 10.33 10.66 4,756,997 10.438 -2.27%
2008-05-14 0 30.80 30.75 30.80 30.60 31.25 700,088 21,609,017 30.866 10.59 10.57 10.59 10.52 10.74 2,036,116 10.613 -2.07%
2008-05-13 0 31.45 31.50 31.55 30.20 31.50 2,119,331 64,774,941 30.564 10.81 10.83 10.85 10.38 10.83 6,163,802 10.509 2.61%
2008-05-09 0 30.65 30.60 30.70 30.45 31.05 2,331,111 71,397,020 30.628 10.54 10.52 10.56 10.47 10.68 6,779,737 10.531 -0.49%
2008-05-08 0 30.80 30.75 30.80 30.40 32.35 2,200,758 68,732,151 31.231 10.59 10.57 10.59 10.45 11.12 6,400,622 10.738 -3.75%
2008-05-07 0 32.00 31.80 32.00 31.65 33.55 1,917,803 61,903,778 32.278 11.00 10.93 11.00 10.88 11.54 5,577,684 11.098 -2.88%
2008-05-06 0 32.95 32.95 33.00 32.95 33.80 1,093,496 36,269,292 33.168 11.33 11.33 11.35 11.33 11.62 3,180,293 11.404 -1.20%
2008-05-05 0 33.35 33.35 33.45 32.95 33.70 1,714,657 57,383,910 33.467 11.47 11.47 11.50 11.33 11.59 4,986,860 11.507 0.00%
2008-05-02 0 33.35 33.10 33.30 32.30 33.65 3,561,978 117,894,622 33.098 11.47 11.38 11.45 11.11 11.57 10,359,556 11.380 3.25%
2008-04-30 0 32.30 32.25 32.30 32.05 33.00 1,373,500 44,306,875 32.258 11.11 11.09 11.11 11.02 11.35 3,994,649 11.092 -1.82%
2008-04-29 0 32.90 32.55 32.85 32.05 32.90 1,123,163 36,455,361 32.458 11.31 11.19 11.29 11.02 11.31 3,266,576 11.160 0.30%
2008-04-28 0 32.80 32.75 32.80 32.50 33.60 4,597,120 150,086,603 32.648 11.28 11.26 11.28 11.17 11.55 13,370,134 11.226 1.71%
2008-04-25 0 32.25 32.00 32.25 31.85 33.40 3,541,441 114,746,737 32.401 11.09 11.00 11.09 10.95 11.48 10,299,827 11.141 -1.98%
2008-04-24 0 32.90 32.85 32.90 31.60 33.00 2,191,064 71,153,659 32.474 11.31 11.29 11.31 10.87 11.35 6,372,429 11.166 5.11%
2008-04-23 0 31.30 31.30 31.40 30.95 31.95 1,641,672 51,181,380 31.176 10.76 10.76 10.80 10.64 10.99 4,774,593 10.720 0.16%
2008-04-22 0 31.25 31.25 31.30 30.50 32.60 2,402,657 75,041,114 31.233 10.74 10.74 10.76 10.49 11.21 6,987,820 10.739 0.97%
2008-04-21 0 30.95 30.85 30.95 30.50 31.30 1,533,315 47,420,660 30.927 10.64 10.61 10.64 10.49 10.76 4,459,450 10.634 5.27%
2008-04-18 0 29.40 29.05 29.35 29.00 31.00 1,643,822 49,550,334 30.143 10.11 9.988 10.09 9.971 10.66 4,780,846 10.364 -2.81%
2008-04-17 0 30.25 30.10 30.35 30.10 30.40 447,521 13,569,436 30.321 10.40 10.35 10.44 10.35 10.45 1,301,557 10.426 1.34%
2008-04-16 0 29.85 29.50 29.85 29.45 30.05 934,756 27,854,790 29.799 10.26 10.14 10.26 10.13 10.33 2,718,618 10.246 -0.17%
2008-04-15 0 29.90 29.80 30.00 29.30 30.15 442,163 13,196,917 29.846 10.28 10.25 10.32 10.07 10.37 1,285,974 10.262 -0.33%
2008-04-14 0 30.00 30.00 30.10 30.00 31.55 1,326,953 40,315,825 30.382 10.32 10.32 10.35 10.32 10.85 3,859,273 10.446 -3.54%
2008-04-11 0 31.10 31.00 31.15 31.00 31.80 1,505,823 47,073,077 31.261 10.69 10.66 10.71 10.66 10.93 4,379,493 10.749 -1.43%
2008-04-10 0 31.55 31.30 31.55 30.80 32.15 2,182,540 68,564,380 31.415 10.85 10.76 10.85 10.59 11.05 6,347,638 10.802 0.64%
2008-04-09 0 31.35 31.20 31.25 31.10 31.80 1,865,369 58,639,139 31.436 10.78 10.73 10.74 10.69 10.93 5,425,187 10.809 -1.57%
2008-04-08 0 31.85 31.80 31.85 31.35 32.20 2,707,955 86,538,583 31.957 10.95 10.93 10.95 10.78 11.07 7,875,740 10.988 1.43%
2008-04-07 0 31.40 31.40 31.45 29.90 31.70 3,432,401 106,515,703 31.032 10.80 10.80 10.81 10.28 10.90 9,982,698 10.670 4.84%
2008-04-03 0 29.95 29.95 30.45 29.85 30.60 1,763,069 53,487,720 30.338 10.30 10.30 10.47 10.26 10.52 5,127,660 10.431 -2.12%
2008-04-02 0 30.60 30.30 30.65 29.95 31.00 1,827,028 55,806,404 30.545 10.52 10.42 10.54 10.30 10.66 5,313,677 10.502 3.38%
2008-04-01 0 29.60 29.55 29.60 29.50 30.20 1,241,950 36,949,900 29.752 10.18 10.16 10.18 10.14 10.38 3,612,052 10.230 0.68%
2008-03-31 0 29.40 29.30 29.40 28.65 30.20 2,835,864 83,338,820 29.387 10.11 10.07 10.11 9.851 10.38 8,247,747 10.104 2.08%
2008-03-28 0 28.80 28.80 28.85 26.80 29.45 1,295,959 37,152,502 28.668 9.902 9.902 9.920 9.215 10.13 3,769,131 9.8570 3.60%
2008-03-27 0 27.80 27.40 27.80 26.65 28.10 814,357 22,444,156 27.561 9.559 9.421 9.559 9.163 9.662 2,368,453 9.4763 1.09%
2008-03-26 0 27.50 27.50 27.55 27.30 28.20 1,906,180 52,544,008 27.565 9.455 9.455 9.473 9.387 9.696 5,543,880 9.4778 0.92%
2008-03-25 0 27.25 27.20 27.30 26.10 27.30 1,351,930 36,484,798 26.987 9.370 9.352 9.387 8.974 9.387 3,931,915 9.2791 2.83%
2008-03-20 0 26.50 26.40 26.50 26.10 27.15 1,745,712 46,654,456 26.725 9.112 9.077 9.112 8.974 9.335 5,077,180 9.1890 -3.81%
2008-03-19 0 27.55 27.55 27.70 26.85 27.70 2,881,230 78,044,355 27.087 9.473 9.473 9.524 9.232 9.524 8,379,688 9.3135 4.95%
2008-03-18 0 26.25 26.10 26.25 25.85 27.80 2,207,628 58,626,743 26.556 9.026 8.974 9.026 8.888 9.559 6,420,603 9.1310 -3.85%
2008-03-17 0 27.30 27.15 27.30 27.05 28.95 2,760,596 76,514,428 27.717 9.387 9.335 9.387 9.301 9.954 8,028,840 9.5299 -6.19%
2008-03-14 0 29.10 29.05 29.20 29.05 30.70 1,160,057 34,493,478 29.734 10.01 9.988 10.04 9.988 10.56 3,373,877 10.224 -2.84%
2008-03-13 0 29.95 29.25 30.00 28.45 32.00 2,260,567 68,192,729 30.166 10.30 10.06 10.32 9.782 11.00 6,574,569 10.372 -3.39%
2008-03-12 0 31.00 30.90 31.00 30.25 31.80 912,516 28,252,637 30.961 10.66 10.62 10.66 10.40 10.93 2,653,936 10.646 0.98%
2008-03-11 0 30.70 30.15 30.70 28.50 30.70 2,303,306 67,944,995 29.499 10.56 10.37 10.56 9.799 10.56 6,698,870 10.143 0.66%
2008-03-10 0 30.50 30.35 30.50 29.70 31.20 1,802,503 54,272,252 30.109 10.49 10.44 10.49 10.21 10.73 5,242,349 10.353 -1.13%
2008-03-07 0 30.85 30.70 30.90 29.65 31.60 1,146,333 35,345,257 30.833 10.61 10.56 10.62 10.19 10.87 3,333,963 10.602 -1.12%
2008-03-06 0 31.20 31.00 31.50 31.00 31.95 1,465,755 46,007,122 31.388 10.73 10.66 10.83 10.66 10.99 4,262,960 10.792 0.48%
2008-03-05 0 31.05 30.90 31.00 30.80 31.55 1,354,475 42,048,864 31.044 10.68 10.62 10.66 10.59 10.85 3,939,317 10.674 1.14%
2008-03-04 0 30.70 30.40 30.70 30.25 31.90 2,708,367 84,173,327 31.079 10.56 10.45 10.56 10.40 10.97 7,876,938 10.686 -2.23%
2008-03-03 0 31.40 31.45 31.50 30.60 31.95 2,961,742 92,956,542 31.386 10.80 10.81 10.83 10.52 10.99 8,613,847 10.792 -2.64%
2008-02-29 0 32.25 32.25 32.50 32.00 33.00 4,104,521 133,550,016 32.537 11.09 11.09 11.17 11.00 11.35 11,937,473 11.187 0.16%
2008-02-28 0 32.20 32.10 32.20 31.25 32.60 3,121,783 99,634,099 31.916 11.07 11.04 11.07 10.74 11.21 9,079,306 10.974 1.58%
2008-02-27 0 31.70 31.60 31.70 31.20 32.30 1,438,876 45,257,482 31.453 10.90 10.87 10.90 10.73 11.11 4,184,786 10.815 3.09%
2008-02-26 0 30.75 30.70 30.75 30.25 31.35 2,255,077 69,255,148 30.711 10.57 10.56 10.57 10.40 10.78 6,558,602 10.559 -1.44%
2008-02-25 0 31.20 30.90 31.20 30.40 32.35 1,639,469 51,235,740 31.251 10.73 10.62 10.73 10.45 11.12 4,768,185 10.745 -2.50%
2008-02-22 0 32.00 32.00 32.05 31.70 32.25 4,108,486 131,461,259 31.997 11.00 11.00 11.02 10.90 11.09 11,949,005 11.002 0.00%
2008-02-21 0 32.00 32.00 32.10 31.90 32.75 2,222,321 71,526,696 32.186 11.00 11.00 11.04 10.97 11.26 6,463,336 11.067 -0.16%
2008-02-20 0 32.05 31.65 32.15 31.50 33.80 5,952,062 191,921,810 32.245 11.02 10.88 11.05 10.83 11.62 17,310,809 11.087 1.26%
2008-02-19 0 31.65 31.60 31.65 31.00 31.80 2,606,489 82,315,750 31.581 10.88 10.87 10.88 10.66 10.93 7,580,639 10.859 3.43%
2008-02-18 0 30.60 30.55 30.60 30.15 30.70 3,932,046 120,134,361 30.553 10.52 10.50 10.52 10.37 10.56 11,435,852 10.505 -0.49%
2008-02-15 0 30.75 30.75 31.00 29.50 31.30 2,180,112 66,978,590 30.723 10.57 10.57 10.66 10.14 10.76 6,340,576 10.563 2.67%
2008-02-14 0 29.95 29.75 30.00 29.15 30.35 7,403,361 221,961,014 29.981 10.30 10.23 10.32 10.02 10.44 21,531,726 10.309 1.87%
2008-02-13 0 29.40 29.35 29.40 29.20 29.55 1,482,556 43,647,224 29.441 10.11 10.09 10.11 10.04 10.16 4,311,824 10.123 0.00%
2008-02-12 0 29.40 29.35 29.45 28.50 29.75 1,450,660 42,597,642 29.364 10.11 10.09 10.13 9.799 10.23 4,219,059 10.096 2.80%
2008-02-11 0 28.60 28.30 28.60 27.50 29.55 1,813,164 51,732,300 28.532 9.834 9.731 9.834 9.455 10.16 5,273,355 9.8101 -1.21%
2008-02-06 0 28.95 28.95 29.20 28.90 29.90 1,989,502 58,182,958 29.245 9.954 9.954 10.04 9.937 10.28 5,786,211 10.055 -5.24%
2008-02-05 0 30.55 30.45 30.55 29.60 30.60 6,232,117 187,161,963 30.032 10.50 10.47 10.50 10.18 10.52 18,125,313 10.326 2.17%
2008-02-04 0 29.90 29.90 30.00 29.20 30.15 9,170,647 274,798,784 29.965 10.28 10.28 10.32 10.04 10.37 26,671,651 10.303 4.73%
2008-02-01 0 28.55 28.30 28.85 27.60 29.00 3,031,399 86,205,947 28.438 9.816 9.731 9.920 9.490 9.971 8,816,435 9.7779 -1.38%
2008-01-31 0 28.95 28.50 29.00 28.50 30.00 2,469,696 71,889,899 29.109 9.954 9.799 9.971 9.799 10.32 7,182,794 10.009 -2.85%
2008-01-30 0 29.80 29.50 29.80 29.35 30.50 1,549,554 46,149,061 29.782 10.25 10.14 10.25 10.09 10.49 4,506,679 10.240 -0.67%
2008-01-29 0 30.00 29.65 30.00 29.55 30.45 760,792 22,761,202 29.918 10.32 10.19 10.32 10.16 10.47 2,212,666 10.287 2.56%
2008-01-28 0 29.25 29.20 29.30 27.65 31.00 1,954,183 57,582,392 29.466 10.06 10.04 10.07 9.507 10.66 5,683,491 10.132 -5.03%
2008-01-25 0 30.80 30.40 30.80 28.75 30.85 5,310,408 160,501,417 30.224 10.59 10.45 10.59 9.885 10.61 15,444,641 10.392 10.00%
2008-01-24 0 28.00 28.00 28.10 28.00 29.05 1,618,535 46,397,025 28.666 9.627 9.627 9.662 9.627 9.988 4,707,302 9.8564 0.54%
2008-01-23 0 27.85 27.80 28.05 27.05 28.25 6,592,258 181,325,605 27.506 9.576 9.559 9.645 9.301 9.713 19,172,737 9.4575 3.92%
2008-01-22 0 26.80 26.75 27.10 26.70 28.25 6,739,776 185,075,678 27.460 9.215 9.198 9.318 9.180 9.713 19,601,774 9.4418 -7.75%
2008-01-21 0 29.05 29.05 29.45 28.65 30.70 4,529,152 133,737,611 29.528 9.988 9.988 10.13 9.851 10.56 13,172,458 10.153 -2.52%
2008-01-18 0 29.80 29.70 29.95 28.95 30.30 4,514,764 133,711,950 29.617 10.25 10.21 10.30 9.954 10.42 13,130,612 10.183 -1.65%
2008-01-17 0 30.30 30.35 30.40 28.70 30.35 6,888,465 201,451,271 29.245 10.42 10.44 10.45 9.868 10.44 20,034,217 10.055 2.71%
2008-01-16 0 29.50 29.45 29.50 29.45 30.60 4,709,433 142,606,389 30.281 10.14 10.13 10.14 10.13 10.52 13,696,782 10.412 -5.75%
2008-01-15 0 31.30 31.30 31.60 31.10 32.85 2,856,479 90,784,046 31.782 10.76 10.76 10.87 10.69 11.29 8,307,703 10.928 -2.19%
2008-01-14 0 32.00 32.00 32.05 32.00 32.95 2,644,361 86,099,108 32.560 11.00 11.00 11.02 11.00 11.33 7,690,785 11.195 -1.54%
2008-01-11 0 32.50 32.40 32.75 32.40 33.90 4,835,711 160,051,407 33.098 11.17 11.14 11.26 11.14 11.66 14,064,045 11.380 -1.37%
2008-01-10 0 32.95 32.95 33.00 32.85 33.80 3,223,482 106,756,336 33.118 11.33 11.33 11.35 11.29 11.62 9,375,084 11.387 -0.15%
2008-01-09 0 33.00 33.00 33.05 32.35 33.80 7,263,495 240,986,225 33.178 11.35 11.35 11.36 11.12 11.62 21,124,944 11.408 -2.22%
2008-01-08 0 33.75 33.50 33.80 33.55 34.95 4,786,287 163,922,692 34.248 11.60 11.52 11.62 11.54 12.02 13,920,302 11.776 0.60%
2008-01-07 0 33.55 33.50 33.55 33.00 34.00 2,396,382 80,503,152 33.594 11.54 11.52 11.54 11.35 11.69 6,969,570 11.551 0.30%
2008-01-04 0 33.45 33.35 33.45 32.60 34.05 2,948,892 99,230,663 33.650 11.50 11.47 11.50 11.21 11.71 8,576,474 11.570 3.56%
2008-01-03 0 32.30 32.25 32.30 32.25 33.60 1,211,530 39,483,793 32.590 11.11 11.09 11.11 11.09 11.55 3,523,580 11.206 -3.44%
2008-01-02 0 33.45 33.30 33.50 33.15 34.00 402,164 13,439,628 33.418 11.50 11.45 11.52 11.40 11.69 1,169,642 11.490 -1.62%
2007-12-31 0 34.00 34.05 34.15 33.20 34.15 1,338,258 45,157,430 33.743 11.69 11.71 11.74 11.42 11.74 3,892,152 11.602 3.82%
2007-12-28 0 32.75 32.80 32.85 32.30 33.70 2,032,502 66,356,316 32.648 11.26 11.28 11.29 11.11 11.59 5,911,271 11.225 -1.80%
2007-12-27 0 33.35 33.35 33.40 32.80 33.80 858,275 28,588,294 33.309 11.47 11.47 11.48 11.28 11.62 2,496,183 11.453 -0.74%
2007-12-24 0 33.60 33.40 33.90 32.55 34.00 893,513 29,791,682 33.342 11.55 11.48 11.66 11.19 11.69 2,598,668 11.464 3.70%
2007-12-21 0 32.40 32.10 32.15 31.60 32.95 2,768,047 89,185,549 32.220 11.14 11.04 11.05 10.87 11.33 8,050,510 11.078 2.53%
2007-12-20 0 31.60 31.50 31.60 31.30 32.65 3,579,806 113,314,710 31.654 10.87 10.83 10.87 10.76 11.23 10,411,407 10.884 -2.17%
2007-12-19 0 32.30 32.20 32.30 32.00 33.90 2,421,042 79,283,595 32.748 11.11 11.07 11.11 11.00 11.66 7,041,290 11.260 -0.62%
2007-12-18 0 32.50 32.50 32.55 31.05 32.65 3,426,356 109,337,338 31.911 11.17 11.17 11.19 10.68 11.23 9,965,117 10.972 0.00%
2007-12-17 0 32.50 32.15 32.45 32.00 33.70 4,230,162 137,461,366 32.496 11.17 11.05 11.16 11.00 11.59 12,302,884 11.173 -2.69%
2007-12-14 0 33.40 33.40 33.55 33.20 34.20 2,246,053 75,700,876 33.704 11.48 11.48 11.54 11.42 11.76 6,532,357 11.589 -2.05%
2007-12-13 0 34.10 34.05 34.20 33.50 35.50 3,633,545 125,658,354 34.583 11.72 11.71 11.76 11.52 12.21 10,567,700 11.891 -3.54%
2007-12-12 0 35.35 35.30 35.35 34.95 36.60 4,129,078 145,876,288 35.329 12.15 12.14 12.15 12.02 12.58 12,008,894 12.147 -3.94%
2007-12-11 0 36.80 36.80 36.90 36.20 37.75 4,181,773 154,653,483 36.983 12.65 12.65 12.69 12.45 12.98 12,162,151 12.716 0.55%
2007-12-10 0 36.60 36.40 36.60 36.40 37.30 4,280,947 158,165,622 36.946 12.58 12.52 12.58 12.52 12.83 12,450,585 12.703 0.83%
2007-12-07 0 36.30 36.30 36.65 36.30 38.00 3,278,305 122,856,553 37.476 12.48 12.48 12.60 12.48 13.07 9,534,530 12.885 -1.49%
2007-12-06 0 36.85 36.90 36.95 36.05 37.10 2,138,506 78,151,891 36.545 12.67 12.69 12.70 12.40 12.76 6,219,571 12.565 2.65%
2007-12-05 0 35.90 35.85 35.90 34.95 35.95 2,857,187 100,786,973 35.275 12.34 12.33 12.34 12.02 12.36 8,309,762 12.129 2.28%
2007-12-04 0 35.10 35.05 35.10 34.85 36.40 4,386,754 155,565,335 35.463 12.07 12.05 12.07 11.98 12.52 12,758,312 12.193 -4.49%
2007-12-03 0 36.75 36.60 36.70 36.05 37.70 2,710,422 99,707,771 36.787 12.64 12.58 12.62 12.40 12.96 7,882,915 12.649 -2.52%
2007-11-30 0 37.70 37.15 37.20 36.50 37.85 2,025,268 74,922,749 36.994 12.96 12.77 12.79 12.55 13.01 5,890,232 12.720 2.17%
2007-11-29 0 36.90 36.80 36.90 36.90 37.80 3,110,799 115,431,843 37.107 12.69 12.65 12.69 12.69 13.00 9,047,360 12.759 1.79%
2007-11-28 0 36.25 36.05 36.25 35.50 36.30 1,459,377 52,497,371 35.972 12.46 12.40 12.46 12.21 12.48 4,244,411 12.369 3.72%
2007-11-27 0 34.95 34.80 35.00 34.10 35.35 1,762,186 61,193,473 34.726 12.02 11.97 12.03 11.72 12.15 5,125,092 11.940 1.90%
2007-11-26 0 34.30 34.25 34.30 33.30 35.20 2,945,029 102,067,249 34.657 11.79 11.78 11.79 11.45 12.10 8,565,239 11.916 2.39%
2007-11-23 0 33.50 33.50 34.10 33.00 35.20 1,190,750 40,447,700 33.968 11.52 11.52 11.72 11.35 12.10 3,463,144 11.679 -2.90%
2007-11-22 0 34.50 34.50 35.00 33.75 36.40 1,057,769 36,662,887 34.661 11.86 11.86 12.03 11.60 12.52 3,076,386 11.918 -2.82%
2007-11-21 0 35.50 35.00 35.90 34.75 35.60 3,177,831 111,617,704 35.124 12.21 12.03 12.34 11.95 12.24 9,242,314 12.077 -1.66%
2007-11-20 0 36.10 36.00 36.10 34.25 36.20 5,563,575 196,139,364 35.254 12.41 12.38 12.41 11.78 12.45 16,180,945 12.122 -2.43%
2007-11-19 0 37.00 37.00 37.05 36.70 38.20 1,758,284 65,413,623 37.203 12.72 12.72 12.74 12.62 13.13 5,113,744 12.792 -1.86%
2007-11-16 0 37.70 37.70 37.85 36.90 38.20 4,880,381 182,991,016 37.495 12.96 12.96 13.01 12.69 13.13 14,193,962 12.892 -1.69%
2007-11-15 0 38.35 37.90 38.35 37.00 39.00 3,345,304 126,918,764 37.939 13.19 13.03 13.19 12.72 13.41 9,729,388 13.045 3.65%
2007-11-14 0 37.00 37.00 37.30 35.00 37.10 3,577,079 129,491,815 36.200 12.72 12.72 12.83 12.03 12.76 10,403,476 12.447 8.66%
2007-11-13 0 34.05 33.80 33.90 33.00 35.90 3,531,857 120,634,714 34.156 11.71 11.62 11.66 11.35 12.34 10,271,953 11.744 -2.30%
2007-11-12 0 34.85 34.80 34.95 33.60 36.00 2,052,586 71,101,915 34.640 11.98 11.97 12.02 11.55 12.38 5,969,683 11.911 -5.56%
2007-11-09 0 36.90 36.85 36.90 36.20 37.90 2,157,713 79,650,483 36.914 12.69 12.67 12.69 12.45 13.03 6,275,432 12.692 -0.27%
2007-11-08 0 37.00 36.80 36.85 36.75 39.30 5,032,000 191,664,844 38.089 12.72 12.65 12.67 12.64 13.51 14,634,927 13.096 -7.50%
2007-11-07 0 40.00 39.95 40.00 39.50 41.00 4,406,149 176,240,256 39.999 13.75 13.74 13.75 13.58 14.10 12,814,719 13.753 -1.72%
2007-11-06 0 40.70 40.85 40.90 39.25 41.00 3,042,808 121,479,039 39.923 13.99 14.05 14.06 13.50 14.10 8,849,617 13.727 3.04%
2007-11-05 0 39.50 39.45 39.50 38.80 43.30 4,787,465 194,141,248 40.552 13.58 13.56 13.58 13.34 14.89 13,923,728 13.943 -7.39%
2007-11-02 0 42.65 42.65 42.70 42.30 44.60 3,076,750 132,385,550 43.028 14.66 14.66 14.68 14.54 15.34 8,948,333 14.794 -6.26%
2007-11-01 0 45.50 45.40 45.50 45.40 46.45 2,085,342 95,280,529 45.691 15.64 15.61 15.64 15.61 15.97 6,064,950 15.710 0.22%
2007-10-31 0 45.40 45.15 45.45 43.50 45.65 3,745,530 165,391,990 44.157 15.61 15.52 15.63 14.96 15.70 10,893,394 15.183 2.60%
2007-10-30 0 44.25 44.20 44.55 43.85 47.00 2,253,455 100,810,189 44.736 15.21 15.20 15.32 15.08 16.16 6,553,885 15.382 -4.22%
2007-10-29 0 46.20 45.90 46.20 45.80 48.80 4,139,440 193,404,214 46.722 15.89 15.78 15.89 15.75 16.78 12,039,031 16.065 0.11%
2007-10-26 0 46.15 46.30 46.40 44.80 47.30 4,075,357 185,331,567 45.476 15.87 15.92 15.95 15.40 16.26 11,852,653 15.636 1.21%
2007-10-25 0 45.60 45.35 45.60 43.20 46.30 12,332,573 549,254,859 44.537 15.68 15.59 15.68 14.85 15.92 35,867,707 15.313 6.79%
2007-10-24 1 - - - - - 0 0 - 14.68 - - - - 0 - 0.00%
2007-10-23 0 42.70 42.70 42.95 40.50 43.15 5,128,479 217,645,789 42.439 14.68 14.68 14.77 13.93 14.84 14,915,524 14.592 5.82%
2007-10-22 0 40.35 40.35 40.50 38.80 40.50 4,064,808 163,137,349 40.134 13.87 13.87 13.93 13.34 13.93 11,821,973 13.800 -2.65%
2007-10-18 0 41.45 41.00 41.60 40.00 42.40 5,456,900 225,204,920 41.270 14.25 14.10 14.30 13.75 14.58 15,870,694 14.190 4.54%
2007-10-17 0 39.65 39.55 39.65 38.10 39.70 2,908,193 113,473,746 39.019 13.63 13.60 13.63 13.10 13.65 8,458,106 13.416 0.38%
2007-10-16 0 39.50 39.20 39.50 38.00 40.25 6,624,000 261,476,350 39.474 13.58 13.48 13.58 13.07 13.84 19,265,055 13.573 2.46%
2007-10-15 0 38.55 38.55 38.95 38.30 40.00 1,922,309 74,832,936 38.929 13.25 13.25 13.39 13.17 13.75 5,590,789 13.385 -1.53%
2007-10-12 0 39.15 39.10 39.30 38.85 39.80 2,389,024 93,582,736 39.172 13.46 13.44 13.51 13.36 13.68 6,948,170 13.469 -1.14%
2007-10-11 0 39.60 39.60 39.70 38.70 40.10 3,822,977 151,524,246 39.635 13.62 13.62 13.65 13.31 13.79 11,118,638 13.628 0.64%
2007-10-10 0 39.35 39.35 39.40 39.25 41.00 2,056,500 81,741,550 39.748 13.53 13.53 13.55 13.50 14.10 5,981,067 13.667 0.00%
2007-10-09 0 39.35 39.35 39.55 38.50 40.25 2,115,000 83,061,450 39.273 13.53 13.53 13.60 13.24 13.84 6,151,206 13.503 -2.24%
2007-10-08 0 40.25 40.05 40.25 39.80 41.55 2,285,403 92,991,339 40.689 13.84 13.77 13.84 13.68 14.29 6,646,802 13.990 1.64%
2007-10-05 0 39.60 39.40 39.60 38.60 39.90 2,119,767 83,229,857 39.264 13.62 13.55 13.62 13.27 13.72 6,165,071 13.500 3.12%
2007-10-04 0 38.40 38.40 38.55 36.30 39.00 3,765,583 144,672,087 38.420 13.20 13.20 13.25 12.48 13.41 10,951,715 13.210 -0.78%
2007-10-03 0 38.70 38.50 38.70 38.25 42.50 4,183,576 166,704,180 39.847 13.31 13.24 13.31 13.15 14.61 12,167,394 13.701 -4.44%
2007-10-02 0 40.50 40.30 40.85 39.00 41.00 4,321,716 172,910,761 40.010 13.93 13.86 14.05 13.41 14.10 12,569,157 13.757 4.38%
2007-09-28 0 38.80 38.70 38.80 37.85 39.20 4,622,821 177,227,329 38.337 13.34 13.31 13.34 13.01 13.48 13,444,882 13.182 0.78%
2007-09-27 0 38.50 38.20 38.50 37.00 38.75 5,085,630 192,837,344 37.918 13.24 13.13 13.24 12.72 13.32 14,790,903 13.038 2.94%
2007-09-25 0 37.40 37.35 37.45 37.30 38.15 3,668,762 137,785,294 37.556 12.86 12.84 12.88 12.83 13.12 10,670,124 12.913 -0.93%
2007-09-24 0 37.75 37.75 37.90 37.20 38.60 1,750,000 65,810,800 37.606 12.98 12.98 13.03 12.79 13.27 5,089,651 12.930 1.62%
2007-09-21 0 37.15 37.10 37.15 37.10 38.40 1,489,000 55,958,450 37.581 12.77 12.76 12.77 12.76 13.20 4,330,566 12.922 -1.85%
2007-09-20 0 37.85 37.65 37.85 37.50 38.20 4,054,772 153,781,390 37.926 13.01 12.95 13.01 12.89 13.13 11,792,785 13.040 0.93%
2007-09-19 0 37.50 37.45 37.50 35.80 38.30 9,404,564 351,772,896 37.404 12.89 12.88 12.89 12.31 13.17 27,351,969 12.861 5.19%
2007-09-18 0 35.65 35.55 35.60 34.15 35.70 4,507,775 156,779,633 34.780 12.26 12.22 12.24 11.74 12.27 13,110,286 11.959 3.63%
2007-09-17 0 34.40 34.15 34.40 33.80 34.45 4,487,461 153,512,056 34.209 11.83 11.74 11.83 11.62 11.85 13,051,205 11.762 3.21%
2007-09-14 0 33.70 33.70 33.75 33.40 34.50 2,686,286 90,423,301 33.661 11.46 11.46 11.48 11.36 11.73 7,899,448 11.447 -1.17%
2007-09-13 0 34.10 34.05 34.10 33.45 34.35 4,020,664 136,809,809 34.027 11.60 11.58 11.60 11.38 11.68 11,823,398 11.571 1.94%
2007-09-12 0 33.45 33.40 33.45 33.00 34.20 1,702,565 56,909,504 33.426 11.38 11.36 11.38 11.22 11.63 5,006,661 11.367 -1.62%
2007-09-11 0 34.00 33.95 34.00 33.55 34.20 2,193,073 74,423,192 33.936 11.56 11.55 11.56 11.41 11.63 6,449,078 11.540 0.74%
2007-09-10 0 33.75 33.50 33.95 32.70 33.90 1,213,000 40,194,320 33.136 11.48 11.39 11.55 11.12 11.53 3,567,018 11.268 0.00%
2007-09-07 0 33.75 33.65 33.75 33.20 34.10 1,839,000 61,974,000 33.700 11.48 11.44 11.48 11.29 11.60 5,407,870 11.460 1.66%
2007-09-06 0 33.20 33.20 33.25 32.80 33.40 1,814,000 59,995,400 33.074 11.29 11.29 11.31 11.15 11.36 5,334,354 11.247 -1.34%
2007-09-05 0 33.65 33.60 33.65 33.00 34.45 1,101,000 37,136,400 33.730 11.44 11.43 11.44 11.22 11.72 3,237,664 11.470 0.00%
2007-09-04 0 33.65 33.60 33.65 33.30 34.50 3,345,215 113,216,618 33.844 11.44 11.43 11.44 11.32 11.73 9,837,133 11.509 -1.03%
2007-09-03 0 34.00 33.80 34.00 32.25 34.15 2,250,940 75,934,734 33.735 11.56 11.49 11.56 10.97 11.61 6,619,245 11.472 -0.29%
2007-08-31 0 34.10 33.65 33.80 33.15 34.45 5,405,951 183,153,268 33.880 11.60 11.44 11.49 11.27 11.72 15,897,053 11.521 3.18%
2007-08-30 0 33.05 33.10 33.15 32.00 33.30 3,193,801 104,773,945 32.805 11.24 11.26 11.27 10.88 11.32 9,391,876 11.156 3.28%
2007-08-29 0 32.00 31.95 32.05 31.20 33.15 5,689,700 183,462,104 32.245 10.88 10.86 10.90 10.61 11.27 16,731,462 10.965 -2.29%
2007-08-28 0 32.75 32.70 32.80 32.00 33.45 7,474,300 245,764,591 32.881 11.14 11.12 11.15 10.88 11.38 21,979,360 11.182 -1.65%
2007-08-27 0 33.30 33.00 33.10 31.00 33.50 11,318,493 363,065,962 32.077 11.32 11.22 11.26 10.54 11.39 33,283,816 10.908 9.36%
2007-08-24 0 30.45 30.30 30.45 29.00 31.30 8,149,629 242,960,930 29.813 10.35 10.30 10.35 9.862 10.64 23,965,271 10.138 -1.93%
2007-08-23 0 31.05 31.05 31.15 30.55 32.00 8,039,842 251,144,679 31.238 10.56 10.56 10.59 10.39 10.88 23,642,425 10.623 5.25%
2007-08-22 0 29.50 29.50 29.55 28.30 29.65 3,211,859 92,965,835 28.945 10.03 10.03 10.05 9.624 10.08 9,444,979 9.8429 3.87%
2007-08-21 0 28.40 28.65 28.80 27.90 30.50 6,111,000 178,949,760 29.283 9.658 9.743 9.794 9.488 10.37 17,970,361 9.9581 -4.70%
2007-08-20 0 29.80 29.70 30.30 28.50 30.05 3,083,724 89,393,693 28.989 10.13 10.10 10.30 9.692 10.22 9,068,177 9.8580 6.81%
2007-08-17 0 27.90 27.70 27.90 25.15 28.20 7,138,000 195,264,600 27.356 9.488 9.420 9.488 8.553 9.590 20,990,416 9.3026 -1.06%
2007-08-16 0 28.20 28.05 28.10 28.10 31.00 6,456,100 186,940,935 28.956 9.590 9.539 9.556 9.556 10.54 18,985,182 9.8467 -9.03%
2007-08-15 0 31.00 30.95 31.00 30.45 31.30 3,013,244 92,821,356 30.804 10.54 10.52 10.54 10.35 10.64 8,860,920 10.475 -1.74%
2007-08-14 0 31.55 31.70 31.90 31.35 32.25 1,601,000 51,067,850 31.897 10.73 10.78 10.85 10.66 10.97 4,707,993 10.847 0.64%
2007-08-13 0 31.35 31.35 31.60 30.75 32.50 2,923,420 92,405,920 31.609 10.66 10.66 10.75 10.46 11.05 8,596,778 10.749 -2.94%
2007-08-10 0 32.30 32.25 32.30 32.00 32.80 745,100 24,181,880 32.455 10.98 10.97 10.98 10.88 11.15 2,191,084 11.036 -2.71%
2007-08-09 0 33.20 33.25 33.30 33.15 34.20 3,681,086 123,845,691 33.644 11.29 11.31 11.32 11.27 11.63 10,824,815 11.441 -1.34%
2007-08-08 0 33.65 33.70 33.80 32.50 33.80 3,183,000 105,583,250 33.171 11.44 11.46 11.49 11.05 11.49 9,360,114 11.280 3.54%
2007-08-07 0 32.50 32.40 32.50 32.00 33.50 4,550,000 148,758,500 32.694 11.05 11.02 11.05 10.88 11.39 13,379,994 11.118 -0.61%
2007-08-06 0 32.70 32.85 32.90 32.15 33.50 1,523,000 49,689,100 32.626 11.12 11.17 11.19 10.93 11.39 4,478,622 11.095 -3.82%
2007-08-03 0 34.00 34.00 34.05 33.15 34.20 6,278,248 212,344,685 33.822 11.56 11.56 11.58 11.27 11.63 18,462,180 11.502 3.82%
2007-08-02 0 32.75 32.75 33.00 32.00 33.35 2,350,450 77,011,340 32.765 11.14 11.14 11.22 10.88 11.34 6,911,869 11.142 -1.21%
2007-08-01 0 33.15 33.20 33.25 32.00 34.30 4,824,000 158,955,100 32.951 11.27 11.29 11.31 10.88 11.66 14,185,734 11.205 -2.79%
2007-07-31 0 34.10 34.00 34.10 33.75 34.95 4,316,589 146,957,060 34.045 11.60 11.56 11.60 11.48 11.89 12,693,612 11.577 0.89%
2007-07-30 0 33.80 33.70 33.80 32.20 33.80 4,734,850 158,168,530 33.405 11.49 11.46 11.49 10.95 11.49 13,923,574 11.360 2.58%
2007-07-27 0 32.95 33.00 33.05 32.95 33.50 6,697,200 221,960,515 33.142 11.20 11.22 11.24 11.20 11.39 19,694,174 11.270 -3.37%
2007-07-26 0 34.10 34.00 34.20 33.80 34.95 9,437,700 321,900,690 34.108 11.60 11.56 11.63 11.49 11.89 27,753,048 11.599 -1.02%
2007-07-25 0 34.45 34.50 34.70 33.50 34.85 5,504,390 188,942,091 34.326 11.72 11.73 11.80 11.39 11.85 16,186,528 11.673 1.17%
2007-07-24 0 34.05 34.05 34.15 34.00 35.50 5,997,382 207,274,088 34.561 11.58 11.58 11.61 11.56 12.07 17,636,249 11.753 -3.68%
2007-07-23 0 35.35 34.95 35.35 34.45 35.50 4,262,200 148,062,800 34.739 12.02 11.89 12.02 11.72 12.07 12,533,672 11.813 -1.12%
2007-07-20 0 35.75 35.40 35.65 34.50 36.05 5,639,515 200,420,875 35.539 12.16 12.04 12.12 11.73 12.26 16,583,885 12.085 2.44%
2007-07-19 0 34.90 34.90 34.95 34.00 35.35 9,192,000 318,685,750 34.670 11.87 11.87 11.89 11.56 12.02 27,030,528 11.790 -2.92%
2007-07-18 0 35.95 35.65 35.80 33.65 36.35 29,336,000 1,032,625,373 35.200 12.23 12.12 12.17 11.44 12.36 86,267,142 11.970 6.52%
2007-07-17 0 33.75 33.65 33.70 30.80 33.95 117,068,500 3,678,436,125 31.421 11.48 11.44 11.46 10.47 11.55 344,258,415 10.685 3.85%
2007-07-16 1 - - - - - 0 0 - 11.05 - - - - 0 - 0.00%
2007-07-13 0 32.50 32.60 32.65 31.15 32.70 5,261,436 168,154,110 31.960 11.05 11.09 11.10 10.59 11.12 15,472,084 10.868 5.35%
2007-07-12 0 30.85 30.80 30.95 30.85 31.60 2,101,371 65,709,195 31.270 10.49 10.47 10.52 10.49 10.75 6,179,413 10.634 0.00%
2007-07-11 0 30.85 30.85 30.90 30.50 31.30 2,098,077 64,819,710 30.895 10.49 10.49 10.51 10.37 10.64 6,169,727 10.506 0.16%
2007-07-10 0 30.80 30.75 30.80 30.75 31.90 1,495,075 46,268,957 30.948 10.47 10.46 10.47 10.46 10.85 4,396,504 10.524 -1.60%
2007-07-09 0 31.30 31.25 31.30 29.50 32.30 5,514,118 171,877,775 31.170 10.64 10.63 10.64 10.03 10.98 16,215,135 10.600 5.39%
2007-07-06 0 29.70 29.60 29.70 29.45 29.80 2,097,618 62,225,658 29.665 10.10 10.07 10.10 10.01 10.13 6,168,377 10.088 -0.34%
2007-07-05 0 29.80 29.60 29.80 29.00 30.10 3,831,359 113,427,435 29.605 10.13 10.07 10.13 9.862 10.24 11,266,716 10.067 -1.65%
2007-07-04 0 30.30 30.20 30.30 30.00 30.95 7,859,000 240,234,650 30.568 10.30 10.27 10.30 10.20 10.52 23,110,631 10.395 -0.98%
2007-07-03 0 30.60 30.60 30.70 29.10 31.40 15,193,081 461,221,391 30.357 10.41 10.41 10.44 9.896 10.68 44,677,654 10.323 2.00%
2007-06-29 0 30.00 29.80 29.85 27.45 30.25 12,843,100 369,844,110 28.797 10.20 10.13 10.15 9.335 10.29 37,767,164 9.7927 9.89%
2007-06-28 0 27.30 27.20 27.25 26.65 27.80 12,381,941 338,143,584 27.309 9.284 9.250 9.267 9.063 9.454 36,411,053 9.2868 5.61%
2007-06-27 0 25.85 25.85 25.90 25.55 27.10 5,906,000 153,519,950 25.994 8.791 8.791 8.808 8.689 9.216 17,367,526 8.8395 -4.26%
2007-06-26 0 27.00 27.00 27.10 25.40 27.20 7,686,500 204,238,075 26.571 9.182 9.182 9.216 8.638 9.250 22,603,367 9.0357 9.53%
2007-06-25 0 24.65 24.60 24.65 23.40 25.45 4,734,000 117,002,850 24.715 8.382 8.365 8.382 7.957 8.655 13,921,075 8.4047 5.12%
2007-06-22 0 23.45 23.40 23.50 23.00 23.65 2,704,419 63,230,973 23.381 7.974 7.957 7.991 7.821 8.042 7,952,771 7.9508 1.74%
2007-06-21 0 23.05 23.00 23.05 22.60 23.15 3,205,332 73,344,193 22.882 7.838 7.821 7.838 7.685 7.872 9,425,785 7.7812 0.22%
2007-06-20 0 23.00 22.80 23.00 22.60 23.20 4,086,172 93,365,226 22.849 7.821 7.753 7.821 7.685 7.889 12,016,034 7.7701 2.00%
2007-06-18 0 22.55 22.50 22.65 22.30 22.80 2,505,543 56,322,530 22.479 7.668 7.651 7.702 7.583 7.753 7,367,945 7.6443 1.35%
2007-06-15 0 22.25 22.15 22.40 21.80 23.40 2,625,000 59,623,850 22.714 7.566 7.532 7.617 7.413 7.957 7,719,227 7.7241 -2.41%
2007-06-14 0 22.80 22.65 22.80 22.25 22.95 2,600,443 58,695,238 22.571 7.753 7.702 7.753 7.566 7.804 7,647,013 7.6756 3.64%
2007-06-13 0 22.00 21.95 22.00 21.90 23.00 3,193,391 71,424,278 22.366 7.481 7.464 7.481 7.447 7.821 9,390,671 7.6059 0.00%
2007-06-12 0 22.00 22.00 22.10 21.70 22.80 2,388,412 52,859,096 22.131 7.481 7.481 7.515 7.379 7.753 7,023,503 7.5260 -2.22%
2007-06-11 0 22.50 22.50 22.60 22.40 22.80 1,803,000 40,642,038 22.541 7.651 7.651 7.685 7.617 7.753 5,302,006 7.6654 0.90%
2007-06-08 0 22.30 22.20 22.30 22.15 22.80 1,720,000 38,406,300 22.329 7.583 7.549 7.583 7.532 7.753 5,057,932 7.5933 -3.46%
2007-06-07 0 23.10 23.00 23.30 22.90 23.90 1,300,000 30,171,450 23.209 7.855 7.821 7.923 7.787 8.127 3,822,855 7.8924 -2.12%
2007-06-06 0 23.60 23.60 23.70 23.50 23.85 165,086 3,907,347 23.669 8.025 8.025 8.059 7.991 8.110 485,461 8.0487 -0.63%
2007-06-05 0 23.75 23.20 23.30 22.85 24.00 2,069,424 48,920,711 23.640 8.076 7.889 7.923 7.770 8.161 6,085,468 8.0389 0.21%
2007-06-04 0 23.70 23.65 23.80 23.30 23.85 1,848,757 43,513,578 23.537 8.059 8.042 8.093 7.923 8.110 5,436,562 8.0039 2.16%
2007-06-01 0 23.20 23.00 23.50 23.00 23.60 2,081,086 48,531,080 23.320 7.889 7.821 7.991 7.821 8.025 6,119,762 7.9302 0.87%
2007-05-31 0 23.00 22.95 23.00 22.80 23.45 2,131,000 48,934,604 22.963 7.821 7.804 7.821 7.753 7.974 6,266,542 7.8089 0.66%
2007-05-30 0 22.85 22.85 22.90 22.05 22.95 2,159,629 48,743,853 22.570 7.770 7.770 7.787 7.498 7.804 6,350,730 7.6753 -0.65%
2007-05-29 0 23.00 22.95 23.00 22.60 23.20 1,131,000 25,919,750 22.918 7.821 7.804 7.821 7.685 7.889 3,325,884 7.7933 0.44%
2007-05-28 0 22.90 22.85 23.00 22.35 23.20 547,629 12,572,017 22.957 7.787 7.770 7.821 7.600 7.889 1,610,390 7.8068 -0.43%
2007-05-25 0 23.00 23.00 23.20 21.85 23.10 1,313,629 29,799,417 22.685 7.821 7.821 7.889 7.430 7.855 3,862,934 7.7142 0.00%
2007-05-23 0 23.00 22.60 22.70 22.70 23.45 1,465,000 34,010,900 23.216 7.821 7.685 7.719 7.719 7.974 4,308,064 7.8947 -1.08%
2007-05-22 0 23.55 23.55 23.95 23.40 24.00 741,064 17,537,510 23.665 7.906 7.906 8.041 7.856 8.057 2,207,335 7.9451 -1.88%
2007-05-21 0 24.00 23.90 24.00 23.30 24.10 1,599,000 38,314,200 23.961 8.057 8.024 8.057 7.822 8.091 4,762,784 8.0445 0.84%
2007-05-18 0 23.80 23.50 23.85 23.45 24.10 1,456,000 34,729,950 23.853 7.990 7.890 8.007 7.873 8.091 4,336,844 8.0081 -0.42%
2007-05-17 0 23.90 23.85 23.90 23.55 24.10 3,244,715 77,567,346 23.906 8.024 8.007 8.024 7.906 8.091 9,664,714 8.0258 0.84%
2007-05-16 0 23.70 23.70 23.75 22.90 24.30 2,498,436 59,324,572 23.745 7.957 7.957 7.974 7.688 8.158 7,441,846 7.9718 2.60%
2007-05-15 0 23.10 23.00 23.10 22.95 24.45 3,078,460 72,740,999 23.629 7.755 7.722 7.755 7.705 8.209 9,169,507 7.9329 -2.33%
2007-05-14 0 23.65 23.50 23.65 22.65 24.00 4,248,077 99,290,441 23.373 7.940 7.890 7.940 7.604 8.057 12,653,330 7.8470 6.53%
2007-05-11 0 22.20 22.20 22.50 21.80 22.50 1,222,060 27,137,920 22.207 7.453 7.453 7.554 7.319 7.554 3,640,030 7.4554 -1.33%
2007-05-10 0 22.50 22.50 22.55 22.20 22.60 5,539,884 123,826,072 22.352 7.554 7.554 7.571 7.453 7.587 16,501,109 7.5041 1.35%
2007-05-09 0 22.20 22.30 22.35 22.00 22.30 4,279,000 94,642,050 22.118 7.453 7.487 7.504 7.386 7.487 12,745,438 7.4256 0.23%
2007-05-08 0 22.15 22.00 22.15 21.95 22.50 956,520 21,207,172 22.171 7.436 7.386 7.436 7.369 7.554 2,849,092 7.4435 -0.89%
2007-05-07 0 22.35 22.25 22.35 22.25 22.50 1,324,000 29,624,581 22.375 7.504 7.470 7.504 7.470 7.554 3,943,669 7.5119 -0.67%
2007-05-04 0 22.50 22.40 22.50 21.95 23.00 2,645,043 59,159,839 22.366 7.554 7.520 7.554 7.369 7.722 7,878,530 7.5090 -1.96%
2007-05-03 0 22.95 22.60 23.00 21.55 23.00 8,042,525 181,282,480 22.540 7.705 7.587 7.722 7.235 7.722 23,955,480 7.5675 6.99%
2007-05-02 0 21.45 21.40 21.55 20.55 21.60 4,438,000 94,702,822 21.339 7.201 7.185 7.235 6.899 7.252 13,219,035 7.1641 4.38%
2007-04-30 0 20.55 20.50 20.60 19.80 20.75 2,885,000 58,544,140 20.293 6.899 6.882 6.916 6.647 6.966 8,593,267 6.8128 0.24%
2007-04-27 0 20.50 20.45 20.50 19.50 20.60 2,160,172 43,587,727 20.178 6.882 6.866 6.882 6.547 6.916 6,434,292 6.7743 1.99%
2007-04-26 0 20.10 20.10 20.15 19.40 20.35 2,612,139 52,500,926 20.099 6.748 6.748 6.765 6.513 6.832 7,780,522 6.7477 3.61%
2007-04-25 0 19.40 19.30 19.40 19.20 19.88 954,000 18,614,060 19.512 6.513 6.480 6.513 6.446 6.674 2,841,586 6.5506 -2.90%
2007-04-24 0 19.98 19.80 20.00 19.62 20.75 3,225,005 65,396,213 20.278 6.708 6.647 6.715 6.587 6.966 9,606,006 6.8078 -2.30%
2007-04-23 0 20.45 20.35 20.60 20.25 21.00 2,559,491 52,349,655 20.453 6.866 6.832 6.916 6.798 7.050 7,623,705 6.8667 0.74%
2007-04-20 0 20.30 20.30 20.35 20.00 20.50 1,007,000 20,425,600 20.284 6.815 6.815 6.832 6.715 6.882 2,999,452 6.8098 0.00%
2007-04-19 0 20.30 20.20 20.30 19.84 20.60 2,419,000 48,622,370 20.100 6.815 6.782 6.815 6.661 6.916 7,205,238 6.7482 -0.98%
2007-04-18 0 20.50 20.10 20.30 20.10 20.60 2,691,000 54,929,700 20.412 6.882 6.748 6.815 6.748 6.916 8,015,418 6.8530 0.00%
2007-04-17 0 20.50 20.40 20.50 19.54 20.75 7,694,905 154,993,269 20.142 6.882 6.849 6.882 6.560 6.966 22,920,059 6.7623 5.78%
2007-04-16 0 19.38 19.34 19.38 19.00 19.54 3,341,786 64,417,964 19.277 6.506 6.493 6.506 6.379 6.560 9,953,850 6.4717 2.98%
2007-04-13 0 18.82 18.78 18.80 18.76 19.10 560,980 10,598,759 18.893 6.318 6.305 6.312 6.298 6.412 1,670,936 6.3430 -0.95%
2007-04-12 0 19.00 18.98 19.00 18.96 19.10 2,843,106 54,061,229 19.015 6.379 6.372 6.379 6.365 6.412 8,468,481 6.3838 -0.31%
2007-04-11 0 19.06 19.04 19.06 18.50 19.12 2,013,100 37,729,936 18.742 6.399 6.392 6.399 6.211 6.419 5,996,224 6.2923 3.59%
2007-04-10 0 18.40 18.38 18.42 18.28 18.64 2,462,258 45,426,569 18.449 6.177 6.171 6.184 6.137 6.258 7,334,086 6.1939 0.99%
2007-04-04 0 18.22 18.06 18.22 17.94 18.26 1,491,629 27,013,093 18.110 6.117 6.063 6.117 6.023 6.130 4,442,969 6.0800 0.22%
2007-04-03 0 18.18 18.18 18.22 18.16 18.38 158,086 2,878,470 18.208 6.104 6.104 6.117 6.097 6.171 470,875 6.1130 -0.33%
2007-04-02 0 18.24 18.16 18.28 17.94 18.40 201,086 3,661,302 18.208 6.124 6.097 6.137 6.023 6.177 598,955 6.1128 1.11%
2007-03-30 0 18.04 18.04 18.28 18.04 18.30 1,117,000 20,284,480 18.160 6.057 6.057 6.137 6.057 6.144 3,327,098 6.0967 -0.11%
2007-03-29 0 18.06 18.04 18.06 17.90 18.08 1,257,060 22,682,549 18.044 6.063 6.057 6.063 6.010 6.070 3,744,281 6.0579 -0.88%
2007-03-28 0 18.22 18.22 18.26 18.08 18.58 1,773,911 32,461,952 18.300 6.117 6.117 6.130 6.070 6.238 5,283,775 6.1437 -0.55%
2007-03-27 0 18.32 18.32 18.48 18.14 18.58 850,000 15,547,020 18.291 6.151 6.151 6.204 6.090 6.238 2,531,812 6.1407 -0.97%
2007-03-26 0 18.50 18.50 18.60 18.00 18.78 972,000 17,922,140 18.438 6.211 6.211 6.245 6.043 6.305 2,895,201 6.1903 1.43%
2007-03-23 0 18.24 18.06 18.24 17.64 18.52 1,807,853 32,479,182 17.966 6.124 6.063 6.124 5.922 6.218 5,384,874 6.0316 3.64%
2007-03-22 0 17.60 17.54 17.66 17.40 17.72 1,724,925 30,427,443 17.640 5.909 5.889 5.929 5.842 5.949 5,137,865 5.9222 1.62%
2007-03-21 0 17.32 17.32 17.38 17.22 17.42 693,863 12,019,104 17.322 5.815 5.815 5.835 5.781 5.848 2,066,742 5.8155 -0.46%
2007-03-20 0 17.40 17.36 17.40 17.34 17.50 340,459 5,922,777 17.396 5.842 5.828 5.842 5.822 5.875 1,014,092 5.8405 0.00%
2007-03-19 0 17.40 17.30 17.40 17.10 17.52 497,000 8,632,200 17.369 5.842 5.808 5.842 5.741 5.882 1,480,365 5.8311 1.05%
2007-03-16 0 17.22 17.28 17.30 17.12 17.60 867,664 15,080,354 17.380 5.781 5.801 5.808 5.748 5.909 2,584,426 5.8351 -1.26%
2007-03-15 0 17.44 17.40 17.44 17.20 17.50 679,638 11,825,397 17.400 5.855 5.842 5.855 5.775 5.875 2,024,371 5.8415 2.35%
2007-03-14 0 17.04 17.04 17.08 16.92 17.20 866,614 14,745,568 17.015 5.721 5.721 5.734 5.681 5.775 2,581,298 5.7125 -2.29%
2007-03-13 0 17.44 17.44 17.50 17.42 17.72 472,281 8,272,778 17.517 5.855 5.855 5.875 5.848 5.949 1,406,737 5.8808 -0.46%
2007-03-12 0 17.52 17.52 17.58 17.48 17.74 728,000 12,776,720 17.550 5.882 5.882 5.902 5.869 5.956 2,168,422 5.8922 0.92%
2007-03-09 0 17.36 17.34 17.46 17.30 17.68 1,154,086 20,111,960 17.427 5.828 5.822 5.862 5.808 5.936 3,437,563 5.8506 0.46%
2007-03-08 0 17.28 17.16 17.30 16.68 17.32 2,446,500 41,940,580 17.143 5.801 5.761 5.808 5.600 5.815 7,287,150 5.7554 0.12%
2007-03-07 0 17.26 17.22 17.36 17.12 17.60 971,344 16,872,574 17.370 5.795 5.781 5.828 5.748 5.909 2,893,247 5.8317 0.82%
2007-03-06 0 17.12 17.10 17.12 17.00 17.40 718,000 12,396,700 17.266 5.748 5.741 5.748 5.707 5.842 2,138,636 5.7965 0.71%
2007-03-05 0 17.00 16.92 17.00 16.66 18.00 1,180,000 20,242,860 17.155 5.707 5.681 5.707 5.593 6.043 3,514,750 5.7594 -5.45%
2007-03-02 0 17.98 17.42 18.28 17.80 18.52 2,682,000 49,238,400 18.359 6.036 5.848 6.137 5.976 6.218 7,988,610 6.1636 -1.32%
2007-03-01 0 18.22 18.10 18.26 18.06 18.46 757,486 13,882,068 18.327 6.117 6.077 6.130 6.063 6.198 2,256,249 6.1527 -0.44%
2007-02-28 0 18.30 18.24 18.30 18.20 18.46 2,533,000 46,332,780 18.292 6.144 6.124 6.144 6.110 6.198 7,544,799 6.1410 -2.45%
2007-02-27 0 18.76 18.60 18.76 18.50 18.88 1,749,000 32,587,870 18.632 6.298 6.245 6.298 6.211 6.339 5,209,575 6.2554 0.54%
2007-02-26 0 18.66 18.66 18.70 18.66 18.96 1,531,600 28,681,208 18.726 6.265 6.265 6.278 6.265 6.365 4,562,027 6.2869 -0.21%
2007-02-23 0 18.70 18.62 18.82 18.58 19.00 884,168 16,584,065 18.757 6.278 6.251 6.318 6.238 6.379 2,633,585 6.2971 -0.85%
2007-02-22 0 18.86 18.86 18.96 18.86 19.30 368,000 7,020,060 19.076 6.332 6.332 6.365 6.332 6.480 1,096,126 6.4044 -1.05%
2007-02-21 0 19.06 19.06 19.34 19.06 19.52 991,543 19,213,278 19.377 6.399 6.399 6.493 6.399 6.553 2,953,412 6.5055 -1.95%
2007-02-16 0 19.44 19.48 19.50 19.04 19.48 828,801 15,974,627 19.274 6.527 6.540 6.547 6.392 6.540 2,468,668 6.4709 0.62%
2007-02-15 0 19.32 19.18 19.32 18.82 19.60 728,874 14,077,954 19.315 6.486 6.439 6.486 6.318 6.580 2,171,025 6.4845 -0.82%
2007-02-14 0 19.48 19.30 19.32 18.96 19.50 2,006,629 38,555,506 19.214 6.540 6.480 6.486 6.365 6.547 5,976,949 6.4507 3.62%
2007-02-13 0 18.80 18.80 18.98 18.68 19.74 2,621,287 49,632,122 18.934 6.312 6.312 6.372 6.271 6.627 7,807,770 6.3568 -4.08%
2007-02-12 0 19.60 19.60 19.70 18.96 19.82 4,574,873 89,663,125 19.599 6.580 6.580 6.614 6.365 6.654 13,626,726 6.5799 3.16%
2007-02-09 0 19.00 18.98 19.00 18.08 19.12 7,028,629 131,748,752 18.745 6.379 6.372 6.379 6.070 6.419 20,935,488 6.2931 5.09%
2007-02-08 0 18.08 18.08 18.10 17.42 18.32 9,593,200 173,489,424 18.085 6.070 6.070 6.077 5.848 6.151 28,574,324 6.0715 3.91%
2007-02-07 0 17.40 17.44 17.46 17.10 17.46 4,059,386 70,085,768 17.265 5.842 5.855 5.862 5.741 5.862 12,091,295 5.7964 2.47%
2007-02-06 0 16.98 16.92 17.00 16.90 17.28 1,562,629 26,726,089 17.103 5.701 5.681 5.707 5.674 5.801 4,654,450 5.7421 0.24%
2007-02-05 0 16.94 16.98 17.00 16.50 16.98 1,216,000 20,501,975 16.860 5.687 5.701 5.707 5.540 5.701 3,621,980 5.6604 2.79%
2007-02-02 0 16.48 16.46 16.48 16.46 16.86 3,026,325 50,449,357 16.670 5.533 5.526 5.533 5.526 5.660 9,014,217 5.5966 -0.84%
2007-02-01 0 16.62 16.60 16.62 16.60 17.10 2,897,629 48,523,342 16.746 5.580 5.573 5.580 5.573 5.741 8,630,883 5.6221 -1.66%
2007-01-31 0 16.90 16.82 16.90 16.80 17.28 1,825,715 31,061,918 17.014 5.674 5.647 5.674 5.640 5.801 5,438,078 5.7119 -1.05%
2007-01-30 0 17.08 17.00 17.10 16.82 17.10 728,905 12,369,157 16.970 5.734 5.707 5.741 5.647 5.741 2,171,118 5.6971 0.59%
2007-01-29 0 16.98 16.94 16.98 16.82 17.10 320,172 5,427,641 16.952 5.701 5.687 5.701 5.647 5.741 953,665 5.6914 -0.24%
2007-01-26 0 17.02 17.02 17.04 16.80 17.40 842,000 14,345,780 17.038 5.714 5.714 5.721 5.640 5.842 2,507,983 5.7200 -2.30%
2007-01-25 0 17.42 17.40 17.42 17.26 17.70 1,064,992 18,562,242 17.429 5.848 5.842 5.848 5.795 5.942 3,172,187 5.8516 -0.46%
2007-01-24 0 17.50 17.48 17.50 17.42 17.78 1,774,120 31,118,648 17.540 5.875 5.869 5.875 5.848 5.969 5,284,397 5.8888 -0.34%
2007-01-23 0 17.56 17.40 17.50 17.12 18.00 1,668,000 29,097,160 17.444 5.895 5.842 5.875 5.748 6.043 4,968,308 5.8566 1.50%
2007-01-22 0 17.30 17.28 17.34 17.18 17.34 1,406,000 24,323,340 17.300 5.808 5.801 5.822 5.768 5.822 4,187,914 5.8080 0.93%
2007-01-19 0 17.14 17.10 17.14 17.08 17.32 1,616,350 27,745,359 17.165 5.754 5.741 5.754 5.734 5.815 4,814,463 5.7629 0.35%
2007-01-18 0 17.08 17.08 17.10 17.04 17.32 2,044,172 35,001,139 17.122 5.734 5.734 5.741 5.721 5.815 6,088,775 5.7485 -1.39%
2007-01-17 0 17.32 17.32 17.40 17.28 17.48 1,603,000 27,829,960 17.361 5.815 5.815 5.842 5.801 5.869 4,774,699 5.8286 -1.03%
2007-01-16 0 17.50 17.48 17.50 17.46 17.86 2,059,000 36,332,560 17.646 5.875 5.869 5.875 5.862 5.996 6,132,941 5.9242 -1.69%
2007-01-15 0 17.80 17.78 17.80 17.72 18.10 1,206,622 21,549,592 17.859 5.976 5.969 5.976 5.949 6.077 3,594,047 5.9959 -0.78%
2007-01-12 0 17.94 17.94 17.96 17.90 18.10 1,366,148 24,583,792 17.995 6.023 6.023 6.030 6.010 6.077 4,069,211 6.0414 1.47%
2007-01-11 0 17.68 17.64 17.68 17.30 17.86 779,962 13,845,619 17.752 5.936 5.922 5.936 5.808 5.996 2,323,196 5.9597 -0.11%
2007-01-10 0 17.70 17.66 17.74 16.80 18.40 2,847,650 51,036,274 17.922 5.942 5.929 5.956 5.640 6.177 8,482,016 6.0170 -2.53%
2007-01-09 0 18.16 18.14 18.16 17.82 18.60 2,636,715 47,448,739 17.995 6.097 6.090 6.097 5.983 6.245 7,853,724 6.0416 2.02%
2007-01-08 0 17.80 17.70 17.80 17.50 18.10 1,459,000 25,813,420 17.693 5.976 5.942 5.976 5.875 6.077 4,345,780 5.9399 -0.89%
2007-01-05 0 17.96 17.98 18.00 17.32 18.00 2,666,460 47,049,812 17.645 6.030 6.036 6.043 5.815 6.043 7,942,323 5.9239 1.81%
2007-01-04 0 17.64 17.66 17.68 17.50 17.72 3,924,000 68,961,240 17.574 5.922 5.929 5.936 5.875 5.949 11,688,034 5.9002 3.76%
2007-01-03 0 17.00 17.00 17.02 16.70 17.00 915,000 15,443,180 16.878 5.707 5.707 5.714 5.607 5.707 2,725,421 5.6663 1.31%
2007-01-02 0 16.78 16.78 16.80 16.54 16.78 893,086 14,895,161 16.678 5.634 5.634 5.640 5.553 5.634 2,660,148 5.5994 1.33%
2006-12-29 0 16.56 16.52 16.56 16.38 16.58 670,200 11,032,300 16.461 5.560 5.546 5.560 5.499 5.566 1,996,259 5.5265 0.98%
2006-12-28 0 16.40 16.32 16.40 16.16 16.46 1,009,145 16,483,150 16.334 5.506 5.479 5.506 5.425 5.526 3,005,841 5.4837 0.37%
2006-12-27 0 16.34 16.26 16.36 16.20 16.52 738,715 12,057,238 16.322 5.486 5.459 5.493 5.439 5.546 2,200,338 5.4797 0.00%
2006-12-22 0 16.34 16.30 16.36 16.00 16.36 469,418 7,596,038 16.182 5.486 5.472 5.493 5.372 5.493 1,398,209 5.4327 2.64%
2006-12-21 0 15.92 15.92 15.96 15.90 16.50 1,240,200 19,895,328 16.042 5.345 5.345 5.358 5.338 5.540 3,694,062 5.3858 -2.69%
2006-12-20 0 16.36 16.28 16.36 16.22 16.50 246,000 4,018,100 16.334 5.493 5.466 5.493 5.446 5.540 732,736 5.4837 -0.12%
2006-12-19 0 16.38 16.38 16.46 16.30 16.60 220,000 3,613,260 16.424 5.499 5.499 5.526 5.472 5.573 655,292 5.5140 -1.44%
2006-12-18 0 16.62 16.40 16.62 16.36 16.80 430,543 7,084,422 16.455 5.580 5.506 5.580 5.493 5.640 1,282,416 5.5243 0.73%
2006-12-15 0 16.50 16.40 16.50 16.16 16.50 457,543 7,455,697 16.295 5.540 5.506 5.540 5.425 5.540 1,362,838 5.4707 1.98%
2006-12-14 0 16.18 16.10 16.18 16.10 16.20 249,855 4,031,544 16.136 5.432 5.405 5.432 5.405 5.439 744,219 5.4172 1.25%
2006-12-13 0 15.98 15.98 16.00 15.96 16.26 317,479 5,092,332 16.040 5.365 5.365 5.372 5.358 5.459 945,644 5.3850 -1.48%
2006-12-12 0 16.22 16.12 16.22 16.00 16.34 394,386 6,378,243 16.173 5.446 5.412 5.446 5.372 5.486 1,174,719 5.4296 0.87%
2006-12-11 0 16.08 16.06 16.08 15.98 16.28 618,904 9,980,746 16.126 5.399 5.392 5.399 5.365 5.466 1,843,469 5.4141 -0.74%
2006-12-08 0 16.20 16.14 16.20 16.02 16.58 763,000 12,391,760 16.241 5.439 5.419 5.439 5.378 5.566 2,272,673 5.4525 -1.82%
2006-12-07 0 16.50 16.50 16.52 16.40 16.74 245,000 4,056,700 16.558 5.540 5.540 5.546 5.506 5.620 729,757 5.5590 -1.43%
2006-12-06 0 16.74 16.52 16.74 16.14 16.94 1,836,419 30,566,109 16.644 5.620 5.546 5.620 5.419 5.687 5,469,961 5.5880 -0.71%
2006-12-05 0 16.86 16.82 16.88 16.40 16.88 811,543 13,596,562 16.754 5.660 5.647 5.667 5.506 5.667 2,417,264 5.6248 1.20%
2006-12-04 0 16.66 16.70 16.72 16.50 16.70 875,828 14,580,056 16.647 5.593 5.607 5.613 5.540 5.607 2,608,743 5.5889 0.00%
2006-12-01 0 16.66 16.62 16.66 16.40 16.68 1,305,000 21,676,280 16.610 5.593 5.580 5.593 5.506 5.600 3,887,076 5.5765 0.60%
2006-11-30 0 16.56 16.48 16.56 15.76 16.58 1,799,000 29,260,240 16.265 5.560 5.533 5.560 5.291 5.566 5,358,505 5.4605 5.08%
2006-11-29 0 15.76 15.76 15.78 15.46 15.96 836,000 13,209,820 15.801 5.291 5.291 5.298 5.190 5.358 2,490,111 5.3049 0.38%
2006-11-28 0 15.70 15.70 15.76 15.66 16.28 1,109,000 17,580,200 15.852 5.271 5.271 5.291 5.258 5.466 3,303,270 5.3221 -4.27%
2006-11-27 0 16.40 16.38 16.40 16.40 16.62 1,519,500 25,036,870 16.477 5.506 5.499 5.506 5.506 5.580 4,525,986 5.5318 -0.49%
2006-11-24 0 16.48 16.46 16.48 16.20 16.50 1,098,000 17,993,000 16.387 5.533 5.526 5.533 5.439 5.540 3,270,505 5.5016 1.85%
2006-11-23 0 16.18 16.16 16.22 16.06 16.26 1,042,200 16,878,580 16.195 5.432 5.425 5.446 5.392 5.459 3,104,299 5.4372 0.87%
2006-11-22 0 16.04 16.00 16.04 15.94 16.06 3,904,464 62,466,712 15.999 5.385 5.372 5.385 5.352 5.392 11,629,844 5.3712 0.50%
2006-11-21 0 15.96 15.92 15.96 15.92 16.32 1,407,000 22,531,800 16.014 5.358 5.345 5.358 5.345 5.479 4,190,893 5.3764 -0.25%
2006-11-20 0 16.00 15.94 15.98 15.82 16.18 1,521,000 24,437,020 16.066 5.372 5.352 5.365 5.311 5.432 4,530,454 5.3939 -0.99%
2006-11-17 0 16.16 16.14 16.16 15.66 16.30 1,494,000 24,140,020 16.158 5.425 5.419 5.425 5.258 5.472 4,450,031 5.4247 2.41%
2006-11-16 0 15.78 15.78 15.80 15.68 15.90 609,000 9,603,980 15.770 5.298 5.298 5.305 5.264 5.338 1,813,969 5.2945 0.64%
2006-11-15 0 15.68 15.64 15.68 15.60 15.90 636,702 10,031,298 15.755 5.264 5.251 5.264 5.237 5.338 1,896,482 5.2894 0.26%
2006-11-14 0 15.64 15.62 15.64 15.52 15.90 629,000 9,854,187 15.666 5.251 5.244 5.251 5.210 5.338 1,873,541 5.2597 -0.38%
2006-11-13 0 15.70 15.68 15.70 15.66 15.92 970,501 15,258,382 15.722 5.271 5.264 5.271 5.258 5.345 2,890,736 5.2784 -1.26%
2006-11-10 0 15.90 15.88 15.90 15.38 15.90 2,167,000 34,007,680 15.693 5.338 5.331 5.338 5.163 5.338 6,454,630 5.2687 3.11%
2006-11-09 0 15.42 15.40 15.42 15.20 15.50 1,448,000 22,191,680 15.326 5.177 5.170 5.177 5.103 5.204 4,313,016 5.1453 1.18%
2006-11-08 0 15.24 15.26 15.28 15.10 15.46 1,673,982 25,606,101 15.297 5.116 5.123 5.130 5.069 5.190 4,986,126 5.1355 0.26%
2006-11-07 0 15.20 15.20 15.22 15.12 15.26 1,226,000 18,628,920 15.195 5.103 5.103 5.110 5.076 5.123 3,651,766 5.1013 0.13%
2006-11-06 0 15.18 15.14 15.18 15.10 15.28 288,000 4,371,320 15.178 5.096 5.083 5.096 5.069 5.130 857,837 5.0957 0.53%
2006-11-03 0 15.10 15.10 15.14 15.10 15.30 1,290,000 19,529,780 15.139 5.069 5.069 5.083 5.069 5.137 3,842,396 5.0827 -1.31%
2006-11-02 0 15.30 15.28 15.30 15.18 15.36 1,291,000 19,756,006 15.303 5.137 5.130 5.137 5.096 5.157 3,845,375 5.1376 0.79%
2006-11-01 0 15.18 15.18 15.22 15.14 15.38 801,000 12,171,251 15.195 5.096 5.096 5.110 5.083 5.163 2,385,860 5.1014 0.26%
2006-10-31 0 15.14 15.12 15.14 15.08 15.30 1,228,000 18,580,900 15.131 5.083 5.076 5.083 5.063 5.137 3,657,723 5.0799 0.00%
2006-10-27 0 15.14 15.10 15.14 15.06 15.56 1,073,000 16,240,535 15.136 5.083 5.069 5.083 5.056 5.224 3,196,040 5.0815 -0.92%
2006-10-26 0 15.28 15.26 15.28 15.24 15.60 787,000 12,038,120 15.296 5.130 5.123 5.130 5.116 5.237 2,344,160 5.1354 -2.05%
2006-10-25 0 15.60 15.40 15.50 15.30 15.68 1,514,000 23,429,600 15.475 5.237 5.170 5.204 5.137 5.264 4,509,603 5.1955 0.78%
2006-10-24 0 15.48 15.42 15.50 15.14 15.50 2,390,078 36,569,738 15.301 5.197 5.177 5.204 5.083 5.204 7,119,091 5.1369 1.98%
2006-10-23 0 15.18 15.16 15.18 15.00 15.26 1,461,000 22,174,960 15.178 5.096 5.090 5.096 5.036 5.123 4,351,737 5.0957 0.93%
2006-10-20 0 15.04 15.02 15.04 15.00 15.08 1,970,000 29,635,800 15.044 5.049 5.043 5.049 5.036 5.063 5,867,846 5.0505 -0.13%
2006-10-19 0 15.06 15.04 15.06 14.76 15.14 1,351,000 20,329,300 15.048 5.056 5.049 5.056 4.955 5.083 4,024,091 5.0519 -0.40%
2006-10-18 0 15.12 15.12 15.14 15.10 15.18 437,500 6,618,910 15.129 5.076 5.076 5.083 5.069 5.096 1,303,138 5.0792 -0.40%
2006-10-17 0 15.18 15.18 15.20 15.04 15.22 940,292 14,264,871 15.171 5.096 5.096 5.103 5.049 5.110 2,800,756 5.0932 -0.65%
2006-10-16 0 15.28 15.12 15.28 15.04 15.30 1,284,000 19,530,765 15.211 5.130 5.076 5.130 5.049 5.137 3,824,525 5.1067 0.13%
2006-10-13 0 15.26 15.20 15.26 15.14 15.34 1,058,733 16,136,356 15.241 5.123 5.103 5.123 5.083 5.150 3,153,544 5.1169 0.79%
2006-10-12 0 15.14 15.12 15.14 15.04 15.18 824,000 12,457,104 15.118 5.083 5.076 5.083 5.049 5.096 2,454,368 5.0755 0.66%
2006-10-11 0 15.04 15.04 15.06 15.00 15.06 590,461 8,878,353 15.036 5.049 5.049 5.056 5.036 5.056 1,758,748 5.0481 0.13%
2006-10-10 0 15.02 15.02 15.10 14.98 15.10 784,000 11,787,146 15.035 5.043 5.043 5.069 5.029 5.069 2,335,224 5.0475 0.13%
2006-10-09 0 15.00 15.00 15.02 14.86 15.38 461,000 6,912,184 14.994 5.036 5.036 5.043 4.989 5.163 1,373,135 5.0339 -0.40%
2006-10-06 0 15.06 15.06 15.08 14.98 15.10 892,000 13,414,840 15.039 5.056 5.056 5.063 5.029 5.069 2,656,913 5.0490 -0.40%
2006-10-05 0 15.12 15.10 15.12 14.94 15.18 1,800,000 27,048,900 15.027 5.076 5.069 5.076 5.016 5.096 5,361,483 5.0450 0.93%
2006-10-04 0 14.98 14.90 14.98 14.88 14.98 929,619 13,845,906 14.894 5.029 5.002 5.029 4.996 5.029 2,768,965 5.0004 0.67%
2006-10-03 0 14.88 14.78 14.88 14.72 14.88 852,000 12,640,167 14.836 4.996 4.962 4.996 4.942 4.996 2,537,769 4.9808 1.09%
2006-09-29 0 14.72 14.68 14.70 14.70 14.80 677,500 9,985,400 14.739 4.942 4.928 4.935 4.935 4.969 2,018,003 4.9482 0.27%
2006-09-28 0 14.68 14.64 14.68 14.50 14.68 1,119,000 16,375,100 14.634 4.928 4.915 4.928 4.868 4.928 3,333,056 4.9129 0.96%
2006-09-27 0 14.54 14.50 14.56 14.36 14.58 1,347,300 19,532,075 14.497 4.881 4.868 4.888 4.821 4.895 4,013,070 4.8671 1.11%
2006-09-26 0 14.38 14.38 14.40 14.30 14.58 1,721,097 24,782,357 14.399 4.828 4.828 4.834 4.801 4.895 5,126,463 4.8342 -1.64%
2006-09-25 0 14.62 14.60 14.64 14.50 15.04 1,533,050 22,444,533 14.640 4.908 4.902 4.915 4.868 5.049 4,566,346 4.9152 -1.62%
2006-09-22 0 14.86 14.84 14.94 14.84 15.02 797,015 11,878,312 14.903 4.989 4.982 5.016 4.982 5.043 2,373,990 5.0035 -1.07%
2006-09-21 0 15.02 15.02 15.04 14.98 15.16 580,000 8,710,478 15.018 5.043 5.043 5.049 5.029 5.090 1,727,589 5.0420 0.00%
2006-09-20 0 15.02 15.12 15.14 14.96 15.16 632,250 9,493,355 15.015 5.043 5.076 5.083 5.022 5.090 1,883,221 5.0410 -1.05%
2006-09-19 0 15.18 15.18 15.20 14.98 15.20 1,104,550 16,643,394 15.068 5.096 5.096 5.103 5.029 5.103 3,290,015 5.0588 -0.13%
2006-09-18 0 15.20 15.20 15.22 15.04 15.20 944,000 14,282,892 15.130 5.103 5.103 5.110 5.049 5.103 2,811,800 5.0796 1.74%
2006-09-15 0 15.16 15.16 15.18 15.06 15.20 716,000 10,836,850 15.135 5.016 5.016 5.022 4.983 5.029 2,164,084 5.0076 0.53%
2006-09-14 0 15.08 15.08 15.20 15.08 15.28 975,787 14,800,375 15.168 4.989 4.989 5.029 4.989 5.055 2,949,281 5.0183 -0.79%
2006-09-13 0 15.20 15.18 15.20 15.14 15.24 319,612 4,858,442 15.201 5.029 5.022 5.029 5.009 5.042 966,016 5.0294 0.53%
2006-09-12 0 15.12 15.10 15.14 15.10 15.46 876,000 13,273,560 15.152 5.003 4.996 5.009 4.996 5.115 2,647,678 5.0133 -1.31%
2006-09-11 0 15.32 15.32 15.40 15.28 15.60 191,000 2,950,520 15.448 5.069 5.069 5.095 5.055 5.161 577,291 5.1110 -1.67%
2006-09-08 0 15.58 15.54 15.58 15.50 15.68 324,000 5,043,620 15.567 5.155 5.142 5.155 5.128 5.188 979,278 5.1503 -0.64%
2006-09-07 0 15.68 15.68 15.72 15.60 15.72 579,000 9,108,740 15.732 5.188 5.188 5.201 5.161 5.201 1,750,006 5.2050 -1.01%
2006-09-06 0 15.84 15.82 15.90 15.78 16.10 1,068,000 17,015,700 15.932 5.241 5.234 5.261 5.221 5.327 3,227,991 5.2713 -0.63%
2006-09-05 0 15.94 15.90 15.92 15.52 16.10 1,699,000 26,843,340 15.799 5.274 5.261 5.267 5.135 5.327 5,135,166 5.2274 1.92%
2006-09-04 0 15.64 15.60 15.66 15.16 15.70 1,243,000 19,272,580 15.505 5.175 5.161 5.181 5.016 5.194 3,756,922 5.1299 3.58%
2006-09-01 0 15.10 15.12 15.18 15.08 15.20 272,000 4,123,500 15.160 4.996 5.003 5.022 4.989 5.029 822,110 5.0158 -0.53%
2006-08-31 0 15.18 15.16 15.18 15.16 15.24 308,622 4,692,279 15.204 5.022 5.016 5.022 5.016 5.042 932,799 5.0303 -0.39%
2006-08-30 0 15.24 15.24 15.26 15.18 15.40 588,000 8,959,560 15.237 5.042 5.042 5.049 5.022 5.095 1,777,209 5.0414 0.00%
2006-08-29 0 15.24 15.20 15.24 14.60 15.24 781,000 11,827,140 15.144 5.042 5.029 5.042 4.830 5.042 2,360,544 5.0103 2.97%
2006-08-28 0 14.80 14.78 14.84 14.66 14.92 570,300 8,426,900 14.776 4.897 4.890 4.910 4.850 4.936 1,723,711 4.8888 -0.80%
2006-08-25 0 14.92 14.92 14.94 14.92 15.00 441,000 6,588,380 14.940 4.936 4.936 4.943 4.936 4.963 1,332,906 4.9429 -1.32%
2006-08-24 0 15.12 15.06 15.12 15.00 15.24 479,016 7,251,516 15.138 5.003 4.983 5.003 4.963 5.042 1,447,808 5.0086 0.67%
2006-08-23 0 15.02 15.00 15.02 14.96 15.06 384,000 5,760,640 15.002 4.969 4.963 4.969 4.950 4.983 1,160,626 4.9634 -0.27%
2006-08-22 0 15.06 15.06 15.10 15.06 15.20 172,000 2,596,846 15.098 4.983 4.983 4.996 4.983 5.029 519,864 4.9952 -0.13%
2006-08-21 0 15.08 15.06 15.08 15.06 15.18 374,000 5,647,560 15.100 4.989 4.983 4.989 4.983 5.022 1,130,401 4.9961 -0.92%
2006-08-18 0 15.22 15.22 15.28 15.18 15.40 335,400 5,108,140 15.230 5.036 5.036 5.055 5.022 5.095 1,013,734 5.0389 -0.52%
2006-08-17 0 15.30 15.30 15.40 15.26 15.48 638,375 9,825,740 15.392 5.062 5.062 5.095 5.049 5.122 1,929,465 5.0925 0.00%
2006-08-16 0 15.30 15.30 15.32 15.10 15.40 785,000 12,000,640 15.287 5.062 5.062 5.069 4.996 5.095 2,372,634 5.0579 1.32%
2006-08-15 0 15.10 15.08 15.10 15.06 15.22 827,793 12,544,729 15.154 4.996 4.989 4.996 4.983 5.036 2,501,974 5.0139 -0.66%
2006-08-14 0 15.20 15.20 15.26 15.12 15.36 391,703 5,958,840 15.213 5.029 5.029 5.049 5.003 5.082 1,183,908 5.0332 -0.91%
2006-08-11 0 15.34 15.34 15.36 15.16 15.36 740,653 11,337,784 15.308 5.075 5.075 5.082 5.016 5.082 2,238,597 5.0647 1.59%
2006-08-10 0 15.10 15.10 15.20 15.08 15.20 754,000 11,394,980 15.113 4.996 4.996 5.029 4.989 5.029 2,278,938 5.0001 -0.26%
2006-08-09 0 15.14 15.12 15.14 14.78 15.20 823,000 12,445,916 15.123 5.009 5.003 5.009 4.890 5.029 2,487,487 5.0034 2.30%
2006-08-08 0 14.80 14.80 15.10 14.80 15.16 718,274 10,781,151 15.010 4.897 4.897 4.996 4.897 5.016 2,170,957 4.9661 -2.37%
2006-08-07 0 15.16 15.18 15.20 15.10 15.20 265,000 4,021,460 15.175 5.016 5.022 5.029 4.996 5.029 800,953 5.0208 0.00%
2006-08-04 0 15.16 15.14 15.16 15.08 15.24 703,000 10,666,900 15.173 5.016 5.009 5.016 4.989 5.042 2,124,792 5.0202 0.40%
2006-08-03 0 15.10 15.06 15.10 15.06 15.22 506,152 7,640,675 15.096 4.996 4.983 4.996 4.983 5.036 1,529,826 4.9945 1.21%
2006-08-02 0 14.92 14.92 14.98 14.60 15.00 441,000 6,578,940 14.918 4.936 4.936 4.956 4.830 4.963 1,332,906 4.9358 1.50%
2006-08-01 0 14.70 14.74 14.94 14.70 15.30 691,601 10,436,423 15.090 4.864 4.877 4.943 4.864 5.062 2,090,339 4.9927 -2.91%
2006-07-31 0 15.14 15.12 15.14 15.14 15.30 539,000 8,178,840 15.174 5.009 5.003 5.009 5.009 5.062 1,629,108 5.0204 -0.26%
2006-07-28 0 15.18 15.14 15.18 14.90 15.42 626,699 9,485,817 15.136 5.022 5.009 5.022 4.930 5.102 1,894,175 5.0079 0.66%
2006-07-27 0 15.08 15.06 15.08 14.78 15.08 694,000 10,362,256 14.931 4.989 4.983 4.989 4.890 4.989 2,097,590 4.9401 1.89%
2006-07-26 0 14.80 14.78 14.80 14.72 14.86 248,000 3,668,300 14.792 4.897 4.890 4.897 4.870 4.917 749,571 4.8939 0.95%
2006-07-25 0 14.66 14.64 14.68 14.62 14.90 302,000 4,441,980 14.709 4.850 4.844 4.857 4.837 4.930 912,784 4.8664 0.27%
2006-07-24 0 14.62 14.58 14.62 14.56 14.84 151,000 2,206,400 14.612 4.837 4.824 4.837 4.817 4.910 456,392 4.8344 -0.88%
2006-07-21 0 14.75 14.65 14.75 14.40 14.80 210,000 3,081,750 14.675 4.880 4.847 4.880 4.764 4.897 634,717 4.8553 1.72%
2006-07-20 0 14.50 14.50 14.60 14.50 14.80 962,000 14,082,900 14.639 4.797 4.797 4.830 4.797 4.897 2,907,610 4.8435 0.69%
2006-07-19 0 14.40 14.35 14.40 14.30 14.70 474,857 6,842,784 14.410 4.764 4.748 4.764 4.731 4.864 1,435,238 4.7677 0.00%
2006-07-18 0 14.40 14.40 14.45 14.35 14.50 387,000 5,585,350 14.432 4.764 4.764 4.781 4.748 4.797 1,169,693 4.7751 -0.69%
2006-07-17 0 14.50 14.45 14.50 14.35 14.65 413,000 5,979,800 14.479 4.797 4.781 4.797 4.748 4.847 1,248,277 4.7904 0.35%
2006-07-14 0 14.45 14.40 14.45 14.30 14.60 730,500 10,526,725 14.410 4.781 4.764 4.781 4.731 4.830 2,207,910 4.7677 -2.03%
2006-07-13 0 14.75 14.60 14.75 14.60 14.95 1,968,743 29,141,358 14.802 4.880 4.830 4.880 4.830 4.946 5,950,454 4.8973 -1.01%
2006-07-12 0 14.90 14.85 14.90 14.80 15.00 767,100 11,403,561 14.866 4.930 4.913 4.930 4.897 4.963 2,318,532 4.9184 0.00%
2006-07-11 0 14.90 14.90 14.95 14.70 14.90 265,000 3,927,800 14.822 4.930 4.930 4.946 4.864 4.930 800,953 4.9039 1.02%
2006-07-10 0 14.75 14.75 14.80 14.65 15.30 1,182,000 17,516,759 14.820 4.880 4.880 4.897 4.847 5.062 3,572,552 4.9032 0.34%
2006-07-07 0 14.70 14.70 14.75 14.70 15.00 1,149,551 17,152,085 14.921 4.864 4.864 4.880 4.864 4.963 3,474,476 4.9366 -2.33%
2006-07-06 0 15.05 15.00 15.10 14.90 15.05 321,000 4,803,950 14.966 4.979 4.963 4.996 4.930 4.979 970,211 4.9514 0.33%
2006-07-05 0 15.00 15.00 15.10 14.65 15.05 1,767,000 26,452,402 14.970 4.963 4.963 4.996 4.847 4.979 5,340,693 4.9530 0.33%
2006-07-04 0 14.95 14.90 14.95 14.85 15.05 377,000 5,643,800 14.970 4.946 4.930 4.946 4.913 4.979 1,139,469 4.9530 0.67%
2006-07-03 0 14.85 14.80 14.90 14.80 15.15 577,000 8,651,080 14.993 4.913 4.897 4.930 4.897 5.012 1,743,961 4.9606 -1.98%
2006-06-30 0 15.15 15.00 15.15 14.70 15.15 2,101,000 31,246,300 14.872 5.012 4.963 5.012 4.864 5.012 6,350,196 4.9205 5.21%
2006-06-29 0 14.40 14.35 14.40 14.15 14.50 1,161,000 16,622,450 14.317 4.764 4.748 4.764 4.682 4.797 3,509,080 4.7370 2.49%
2006-06-28 0 14.05 14.00 14.05 13.95 14.35 1,595,477 22,482,480 14.091 4.649 4.632 4.649 4.615 4.748 4,822,271 4.6622 -2.77%
2006-06-27 0 14.45 14.45 14.50 14.40 14.55 504,039 7,298,554 14.480 4.781 4.781 4.797 4.764 4.814 1,523,439 4.7908 -0.34%
2006-06-26 0 14.50 14.40 14.45 14.30 14.55 386,000 5,584,650 14.468 4.797 4.764 4.781 4.731 4.814 1,166,671 4.7868 1.40%
2006-06-23 0 14.30 14.35 14.50 14.30 14.75 822,000 11,922,150 14.504 4.731 4.748 4.797 4.731 4.880 2,484,465 4.7987 -3.38%
2006-06-22 0 14.80 14.80 14.85 14.70 15.05 1,499,000 22,250,250 14.843 4.897 4.897 4.913 4.864 4.979 4,530,673 4.9110 0.00%
2006-06-21 0 14.80 14.65 14.80 14.20 14.85 1,207,500 17,608,150 14.582 4.897 4.847 4.897 4.698 4.913 3,649,625 4.8246 3.50%
2006-06-20 0 14.30 14.30 14.35 14.20 14.45 466,000 6,664,083 14.301 4.731 4.731 4.748 4.698 4.781 1,408,468 4.7314 0.00%
2006-06-19 0 14.30 14.25 14.30 13.85 14.30 438,099 6,214,606 14.185 4.731 4.715 4.731 4.582 4.731 1,324,138 4.6933 0.35%
2006-06-16 0 14.25 14.20 14.25 14.20 14.35 1,204,000 17,066,560 14.175 4.715 4.698 4.715 4.698 4.748 3,639,046 4.6898 2.89%
2006-06-15 0 13.85 13.80 13.85 13.50 13.90 661,500 9,087,300 13.737 4.582 4.566 4.582 4.467 4.599 1,999,360 4.5451 2.59%
2006-06-14 0 13.50 13.50 13.65 13.50 13.75 651,043 8,871,415 13.626 4.467 4.467 4.516 4.467 4.549 1,967,754 4.5084 -1.82%
2006-06-13 0 13.75 13.70 13.75 13.30 13.80 2,944,960 40,130,476 13.627 4.549 4.533 4.549 4.400 4.566 8,901,034 4.5085 0.36%
2006-06-12 0 13.70 13.75 13.80 13.55 14.30 1,671,000 23,159,800 13.860 4.533 4.549 4.566 4.483 4.731 5,050,537 4.5856 -4.20%
2006-06-09 0 14.30 14.25 14.30 14.20 14.75 1,799,000 25,857,550 14.373 4.731 4.715 4.731 4.698 4.880 5,437,412 4.7555 -3.05%
2006-06-08 0 14.75 14.75 14.80 14.70 15.10 1,123,000 16,667,900 14.842 4.880 4.880 4.897 4.864 4.996 3,394,227 4.9107 -1.34%
2006-06-07 0 14.95 14.95 15.00 14.80 15.15 1,783,000 26,616,650 14.928 4.946 4.946 4.963 4.897 5.012 5,389,052 4.9390 -0.66%
2006-06-06 0 15.05 15.00 15.05 15.00 15.30 2,417,000 36,464,350 15.087 4.979 4.963 4.979 4.963 5.062 7,305,294 4.9915 -2.27%
2006-06-05 0 15.40 15.35 15.40 15.10 15.40 407,000 6,203,200 15.241 5.095 5.079 5.095 4.996 5.095 1,230,143 5.0427 0.98%
2006-06-02 0 15.25 15.20 15.40 15.20 15.40 1,100,000 16,814,300 15.286 5.046 5.029 5.095 5.029 5.095 3,324,710 5.0574 0.00%
2006-06-01 0 15.25 15.25 15.30 15.20 15.50 1,385,000 21,324,400 15.397 5.046 5.046 5.062 5.029 5.128 4,186,112 5.0941 -0.97%
2006-05-30 0 15.40 15.40 15.50 15.40 15.65 481,000 7,454,350 15.498 5.095 5.095 5.128 5.095 5.178 1,453,805 5.1275 -0.96%
2006-05-29 0 15.55 15.45 15.55 15.45 15.70 398,600 6,183,530 15.513 5.145 5.112 5.145 5.112 5.194 1,204,754 5.1326 -0.64%
2006-05-26 0 15.65 15.60 15.65 15.55 15.90 330,000 5,192,550 15.735 5.178 5.161 5.178 5.145 5.261 997,413 5.2060 0.32%
2006-05-25 0 15.60 15.60 15.70 15.40 15.85 2,718,800 42,619,800 15.676 5.161 5.161 5.194 5.095 5.244 8,217,474 5.1865 0.32%
2006-05-24 0 15.55 15.50 15.55 14.55 15.70 5,424,500 82,821,580 15.268 5.145 5.128 5.145 4.814 5.194 16,395,353 5.0515 7.39%
2006-05-23 0 14.70 14.70 14.75 14.50 15.00 3,195,000 47,066,346 14.731 4.791 4.791 4.807 4.726 4.889 9,803,490 4.8010 -2.00%
2006-05-22 0 15.00 14.90 15.00 14.80 15.70 1,586,055 24,196,403 15.256 4.889 4.856 4.889 4.823 5.117 4,866,627 4.9719 -4.46%
2006-05-19 0 15.70 15.70 15.75 15.65 15.95 743,000 11,777,150 15.851 5.117 5.117 5.133 5.100 5.198 2,279,810 5.1658 -1.26%
2006-05-18 0 15.90 15.90 15.95 15.75 16.05 324,000 5,171,750 15.962 5.182 5.182 5.198 5.133 5.231 994,157 5.2021 -2.15%
2006-05-17 0 16.25 16.20 16.30 16.00 16.35 911,000 14,785,270 16.230 5.296 5.280 5.312 5.214 5.329 2,795,299 5.2893 0.62%
2006-05-16 0 16.15 16.10 16.15 16.00 16.45 1,511,000 24,482,800 16.203 5.263 5.247 5.263 5.214 5.361 4,636,330 5.2806 -1.82%
2006-05-15 0 16.45 16.40 16.45 16.40 16.55 471,648 7,757,474 16.448 5.361 5.345 5.361 5.345 5.394 1,447,198 5.3603 -1.50%
2006-05-12 0 16.70 16.65 16.70 16.30 16.70 1,036,000 17,152,100 16.556 5.443 5.426 5.443 5.312 5.443 3,178,847 5.3957 0.00%
2006-05-11 0 16.70 16.65 16.70 16.60 17.00 1,345,119 22,658,508 16.845 5.443 5.426 5.443 5.410 5.540 4,127,343 5.4899 -1.76%
2006-05-10 0 17.00 16.95 17.00 17.00 17.45 749,000 12,909,750 17.236 5.540 5.524 5.540 5.540 5.687 2,298,220 5.6173 -2.02%
2006-05-09 0 17.35 17.30 17.35 17.25 17.60 887,700 15,461,960 17.418 5.654 5.638 5.654 5.622 5.736 2,723,805 5.6766 -1.14%
2006-05-08 0 17.55 17.50 17.55 17.30 17.60 1,462,000 25,610,850 17.518 5.720 5.703 5.720 5.638 5.736 4,485,979 5.7091 2.03%
2006-05-04 0 17.20 17.15 17.20 17.10 17.60 736,000 12,666,650 17.210 5.606 5.589 5.606 5.573 5.736 2,258,331 5.6089 -2.27%
2006-05-03 0 17.60 17.60 17.70 17.10 17.85 2,845,000 49,941,200 17.554 5.736 5.736 5.769 5.573 5.817 8,729,555 5.7209 2.92%
2006-05-02 0 17.10 17.05 17.10 16.60 17.10 1,204,000 20,391,550 16.937 5.573 5.557 5.573 5.410 5.573 3,694,335 5.5197 2.40%
2006-04-28 0 16.70 16.70 16.85 16.35 16.90 2,904,000 48,292,000 16.629 5.443 5.443 5.491 5.329 5.508 8,910,590 5.4196 -1.47%
2006-04-27 0 16.95 16.90 16.95 16.75 17.15 2,771,000 46,988,176 16.957 5.524 5.508 5.524 5.459 5.589 8,502,495 5.5264 0.59%
2006-04-26 0 16.85 16.80 16.85 16.45 16.90 2,035,000 33,982,400 16.699 5.491 5.475 5.491 5.361 5.508 6,244,163 5.4423 1.51%
2006-04-25 0 16.60 16.50 16.60 16.30 17.00 3,127,000 51,697,750 16.533 5.410 5.377 5.410 5.312 5.540 9,594,840 5.3881 -2.92%
2006-04-24 0 17.10 17.10 17.20 17.00 17.90 4,122,000 71,283,900 17.294 5.573 5.573 5.606 5.540 5.834 12,647,883 5.6360 -5.79%
2006-04-21 0 18.15 18.15 18.20 18.10 18.40 1,949,000 35,474,750 18.202 5.915 5.915 5.931 5.899 5.997 5,980,282 5.9320 0.55%
2006-04-20 0 18.05 18.05 18.20 17.90 18.45 2,684,300 48,936,207 18.231 5.883 5.883 5.931 5.834 6.013 8,236,466 5.9414 0.56%
2006-04-19 0 17.95 17.90 17.95 17.80 18.15 2,062,922 36,971,135 17.922 5.850 5.834 5.850 5.801 5.915 6,329,839 5.8408 0.00%
2006-04-18 0 17.95 17.95 18.00 17.75 18.05 1,123,000 20,197,450 17.985 5.850 5.850 5.866 5.785 5.883 3,445,796 5.8615 1.13%
2006-04-13 0 17.75 17.75 17.85 17.55 17.90 1,014,078 18,000,468 17.751 5.785 5.785 5.817 5.720 5.834 3,111,582 5.7850 0.85%
2006-04-12 0 17.60 17.55 17.60 17.50 17.90 1,060,220 18,634,572 17.576 5.736 5.720 5.736 5.703 5.834 3,253,163 5.7281 -2.22%
2006-04-11 0 18.00 17.95 18.00 17.55 18.10 5,008,500 89,779,818 17.925 5.866 5.850 5.866 5.720 5.899 15,368,006 5.8420 2.56%
2006-04-10 0 17.55 17.50 17.65 17.30 17.65 1,802,250 31,482,863 17.469 5.720 5.703 5.752 5.638 5.752 5,529,997 5.6931 0.57%
2006-04-07 0 17.45 17.45 17.65 17.40 18.30 3,580,000 63,231,400 17.662 5.687 5.687 5.752 5.671 5.964 10,984,818 5.7563 -3.86%
2006-04-06 0 18.15 18.10 18.15 16.70 18.25 12,240,054 218,685,317 17.866 5.915 5.899 5.915 5.443 5.948 37,557,197 5.8227 9.34%
2006-04-04 0 16.60 16.55 16.70 16.35 16.70 1,252,000 20,810,150 16.622 5.410 5.394 5.443 5.329 5.443 3,841,618 5.4170 -0.30%
2006-04-03 0 16.65 16.70 16.75 16.30 16.75 1,516,000 25,208,300 16.628 5.426 5.443 5.459 5.312 5.459 4,651,672 5.4192 2.15%
2006-03-31 0 16.30 16.30 16.35 15.95 16.30 789,977 12,744,184 16.132 5.312 5.312 5.329 5.198 5.312 2,423,954 5.2576 0.31%
2006-03-30 0 16.25 16.20 16.25 16.20 16.45 1,178,636 19,232,780 16.318 5.296 5.280 5.296 5.280 5.361 3,616,509 5.3181 -0.61%
2006-03-29 0 16.35 16.25 16.40 16.20 16.40 1,023,000 16,823,735 16.445 5.329 5.296 5.345 5.280 5.345 3,138,958 5.3597 -0.30%
2006-03-28 0 16.40 16.40 16.45 16.30 16.55 698,000 11,482,900 16.451 5.345 5.345 5.361 5.312 5.394 2,141,733 5.3615 -1.80%
2006-03-27 0 16.70 16.55 16.70 16.50 16.75 506,100 8,386,635 16.571 5.443 5.394 5.443 5.377 5.459 1,552,910 5.4006 1.83%
2006-03-24 0 16.40 16.40 16.45 16.30 16.45 1,347,000 22,146,500 16.441 5.345 5.345 5.361 5.312 5.361 4,133,115 5.3583 -0.91%
2006-03-23 0 16.55 16.55 16.60 16.45 16.75 710,000 11,737,200 16.531 5.394 5.394 5.410 5.361 5.459 2,178,553 5.3876 0.00%
2006-03-22 0 16.55 16.50 16.55 16.55 16.80 495,000 8,260,750 16.688 5.394 5.377 5.394 5.394 5.475 1,518,851 5.4388 -0.60%
2006-03-21 0 16.65 16.50 16.65 16.50 16.65 462,000 7,654,650 16.569 5.426 5.377 5.426 5.377 5.426 1,417,594 5.3997 0.91%
2006-03-20 0 16.50 16.50 16.55 16.50 16.60 662,000 10,951,350 16.543 5.377 5.377 5.394 5.377 5.410 2,031,271 5.3914 0.00%
2006-03-17 0 16.50 16.45 16.50 16.35 16.55 898,000 14,789,000 16.469 5.377 5.361 5.377 5.329 5.394 2,755,410 5.3673 0.30%
2006-03-16 0 16.45 16.45 16.50 16.20 16.60 192,000 3,163,750 16.478 5.361 5.361 5.377 5.280 5.410 589,130 5.3702 -0.90%
2006-03-15 0 16.60 16.45 16.65 16.45 16.80 447,580 7,433,315 16.608 5.410 5.361 5.426 5.361 5.475 1,373,348 5.4126 0.30%
2006-03-14 0 16.55 16.35 16.55 16.25 16.70 479,000 7,921,950 16.539 5.394 5.329 5.394 5.296 5.443 1,469,756 5.3900 -0.90%
2006-03-13 0 16.70 16.70 16.80 16.60 17.15 851,383 14,326,590 16.827 5.443 5.443 5.475 5.410 5.589 2,612,371 5.4841 -1.18%
2006-03-10 0 16.90 16.80 16.90 16.55 16.90 1,536,396 25,866,273 16.836 5.508 5.475 5.508 5.394 5.508 4,714,254 5.4868 0.00%
2006-03-09 0 16.90 16.85 16.90 16.50 16.95 2,483,650 41,792,398 16.827 5.508 5.491 5.508 5.377 5.524 7,620,794 5.4840 2.11%
2006-03-08 0 16.55 16.65 16.70 16.20 16.65 1,655,000 27,016,300 16.324 5.394 5.426 5.443 5.280 5.426 5,078,177 5.3201 1.53%
2006-03-07 0 16.30 16.30 16.35 16.25 16.50 1,627,000 26,518,300 16.299 5.312 5.312 5.329 5.296 5.377 4,992,262 5.3119 -0.61%
2006-03-06 0 16.40 16.40 16.50 16.35 16.55 509,000 8,360,500 16.425 5.345 5.345 5.377 5.329 5.394 1,561,808 5.3531 -0.91%
2006-03-03 0 16.55 16.55 16.60 16.45 16.65 837,000 13,857,200 16.556 5.394 5.394 5.410 5.361 5.426 2,568,238 5.3956 -0.60%
2006-03-02 0 16.65 16.65 16.70 16.65 16.75 826,000 13,784,050 16.688 5.426 5.426 5.443 5.426 5.459 2,534,486 5.4386 -0.30%
2006-03-01 0 16.70 16.70 16.80 16.45 16.80 1,463,000 24,435,250 16.702 5.443 5.443 5.475 5.361 5.475 4,489,047 5.4433 0.00%
2006-02-28 0 16.70 16.65 16.75 16.10 16.80 4,120,623 67,834,094 16.462 5.443 5.426 5.459 5.247 5.475 12,643,658 5.3651 3.73%
2006-02-27 0 16.10 15.95 16.00 16.00 16.30 2,164,000 35,019,800 16.183 5.247 5.198 5.214 5.214 5.312 6,639,985 5.2741 -0.92%
2006-02-24 0 16.25 16.20 16.30 16.15 16.35 1,612,000 26,210,450 16.260 5.296 5.280 5.312 5.263 5.329 4,946,237 5.2991 0.00%
2006-02-23 0 16.25 16.25 16.30 16.15 16.45 1,610,000 26,230,230 16.292 5.296 5.296 5.312 5.263 5.361 4,940,100 5.3097 0.93%
2006-02-22 0 16.10 16.10 16.15 15.90 16.15 752,000 12,104,900 16.097 5.247 5.247 5.263 5.182 5.263 2,307,425 5.2461 0.63%
2006-02-21 0 16.00 16.00 16.10 15.85 16.05 1,884,000 30,105,200 15.979 5.214 5.214 5.247 5.166 5.231 5,780,837 5.2078 0.95%
2006-02-20 0 15.85 15.80 15.85 15.75 15.95 690,000 10,941,200 15.857 5.166 5.149 5.166 5.133 5.198 2,117,186 5.1678 0.63%
2006-02-17 0 15.75 15.70 15.75 15.70 16.35 657,000 10,421,150 15.862 5.133 5.117 5.133 5.117 5.329 2,015,929 5.1694 0.64%
2006-02-16 0 15.65 15.60 15.65 15.50 15.70 1,156,429 18,023,778 15.586 5.100 5.084 5.100 5.052 5.117 3,548,369 5.0795 -0.32%
2006-02-15 0 15.70 15.70 15.75 15.65 15.95 1,249,516 19,699,283 15.766 5.117 5.117 5.133 5.100 5.198 3,833,996 5.1381 0.00%
2006-02-14 0 15.70 15.70 15.75 15.55 15.80 1,602,000 25,136,430 15.691 5.117 5.117 5.133 5.068 5.149 4,915,553 5.1137 0.96%
2006-02-13 0 15.55 15.55 15.65 15.55 16.00 1,312,825 20,675,859 15.749 5.068 5.068 5.100 5.068 5.214 4,028,252 5.1327 -2.81%
2006-02-10 0 16.00 16.00 16.15 16.00 16.20 1,432,000 23,082,150 16.119 5.214 5.214 5.263 5.214 5.280 4,393,927 5.2532 -0.62%
2006-02-09 0 16.10 16.05 16.10 16.00 16.35 1,068,000 17,209,600 16.114 5.247 5.231 5.247 5.214 5.329 3,277,035 5.2516 -0.62%
2006-02-08 0 16.20 16.15 16.20 16.15 16.35 1,405,000 22,785,550 16.217 5.280 5.263 5.280 5.263 5.329 4,311,081 5.2853 -1.22%
2006-02-07 0 16.40 16.35 16.40 16.10 16.40 2,646,000 43,047,350 16.269 5.345 5.329 5.345 5.247 5.345 8,118,947 5.3021 0.61%
2006-02-06 0 16.30 16.35 16.40 16.10 16.45 2,950,000 48,001,900 16.272 5.312 5.329 5.345 5.247 5.361 9,051,736 5.3031 -0.61%
2006-02-03 0 16.40 16.35 16.40 16.30 16.65 1,494,000 24,562,032 16.440 5.345 5.329 5.345 5.312 5.426 4,584,167 5.3580 -1.50%
2006-02-02 0 16.65 16.60 16.70 16.50 16.90 1,846,000 30,764,700 16.666 5.426 5.410 5.443 5.377 5.508 5,664,239 5.4314 -1.48%
2006-02-01 0 16.90 16.85 16.90 16.75 16.95 1,784,000 29,995,650 16.814 5.508 5.491 5.508 5.459 5.524 5,473,999 5.4797 0.90%
2006-01-27 0 16.75 16.70 16.75 16.70 16.95 1,503,000 25,268,450 16.812 5.459 5.443 5.459 5.443 5.524 4,611,783 5.4791 0.60%
2006-01-26 0 16.65 16.65 16.70 16.65 16.70 524,000 8,735,200 16.670 5.426 5.426 5.443 5.426 5.443 1,607,834 5.4329 0.00%
2006-01-25 0 16.65 16.65 16.70 16.60 16.75 409,000 6,821,800 16.679 5.426 5.426 5.443 5.410 5.459 1,254,969 5.4358 -0.30%
2006-01-24 0 16.70 16.65 16.70 16.60 16.80 462,000 7,717,300 16.704 5.443 5.426 5.443 5.410 5.475 1,417,594 5.4439 0.00%
2006-01-23 0 16.70 16.65 16.70 16.60 16.90 726,000 12,134,500 16.714 5.443 5.426 5.443 5.410 5.508 2,227,647 5.4472 -1.76%
2006-01-20 0 17.00 17.00 17.05 16.70 17.10 4,253,670 71,781,205 16.875 5.540 5.540 5.557 5.443 5.573 13,051,897 5.4997 2.10%
2006-01-19 0 16.65 16.60 16.70 16.45 16.65 2,174,000 36,023,500 16.570 5.426 5.410 5.443 5.361 5.426 6,670,669 5.4003 0.60%
2006-01-18 0 16.55 16.40 16.55 16.35 16.60 844,000 13,888,050 16.455 5.394 5.345 5.394 5.329 5.410 2,589,717 5.3628 -0.30%
2006-01-17 0 16.60 16.60 16.65 16.45 16.70 873,000 14,462,200 16.566 5.410 5.410 5.426 5.361 5.443 2,678,700 5.3990 -0.60%
2006-01-16 0 16.70 16.70 16.75 16.50 16.75 1,089,900 18,103,255 16.610 5.443 5.443 5.459 5.377 5.459 3,344,233 5.4133 0.60%
2006-01-13 0 16.60 16.55 16.60 16.30 16.60 1,028,595 16,917,798 16.447 5.410 5.394 5.410 5.312 5.410 3,156,125 5.3603 1.53%
2006-01-12 0 16.35 16.30 16.35 16.30 16.85 657,209 10,823,049 16.468 5.329 5.312 5.329 5.312 5.491 2,016,570 5.3671 -0.61%
2006-01-11 0 16.45 16.40 16.45 16.35 16.55 507,679 8,335,690 16.419 5.361 5.345 5.361 5.329 5.394 1,557,755 5.3511 -0.60%
2006-01-10 0 16.55 16.55 16.65 16.45 16.75 1,686,000 28,051,150 16.638 5.394 5.394 5.426 5.361 5.459 5,173,297 5.4223 -0.60%
2006-01-09 0 16.65 16.60 16.80 16.40 16.80 1,625,000 26,868,050 16.534 5.426 5.410 5.475 5.345 5.475 4,986,126 5.3886 1.83%
2006-01-06 0 16.35 16.30 16.35 16.30 16.45 893,000 14,581,800 16.329 5.329 5.312 5.329 5.312 5.361 2,740,068 5.3217 0.31%
2006-01-05 0 16.30 16.25 16.30 16.30 16.45 1,141,400 18,652,490 16.342 5.312 5.296 5.312 5.312 5.361 3,502,255 5.3259 -0.61%
2006-01-04 0 16.40 16.30 16.40 16.20 16.45 929,000 15,167,900 16.327 5.345 5.312 5.345 5.280 5.361 2,850,530 5.3211 1.55%
2006-01-03 0 16.15 16.10 16.15 16.00 16.20 446,960 7,217,167 16.147 5.263 5.247 5.263 5.214 5.280 1,371,445 5.2625 0.00%
2005-12-30 0 16.15 16.10 16.15 15.95 16.20 896,000 14,361,100 16.028 5.263 5.247 5.263 5.198 5.280 2,749,273 5.2236 -0.31%
2005-12-29 0 16.20 16.20 16.25 16.10 16.30 1,517,000 24,579,790 16.203 5.280 5.280 5.296 5.247 5.312 4,654,740 5.2806 -0.92%
2005-12-28 0 16.35 16.20 16.30 16.05 16.35 439,000 7,119,600 16.218 5.329 5.280 5.312 5.231 5.329 1,347,021 5.2854 0.31%
2005-12-23 0 16.30 16.30 16.35 16.30 16.60 366,000 6,030,300 16.476 5.312 5.312 5.329 5.312 5.410 1,123,029 5.3697 -1.81%
2005-12-22 0 16.60 16.55 16.60 16.30 16.70 2,506,000 41,395,250 16.518 5.410 5.394 5.410 5.312 5.443 7,689,373 5.3834 0.91%
2005-12-21 0 16.45 16.35 16.45 16.10 16.65 2,787,005 45,640,381 16.376 5.361 5.329 5.361 5.247 5.426 8,551,604 5.3371 1.54%
2005-12-20 0 16.20 16.15 16.20 15.70 16.20 2,291,000 36,649,190 15.997 5.280 5.263 5.280 5.117 5.280 7,029,670 5.2135 3.51%
2005-12-19 0 15.65 15.65 15.70 15.30 15.85 1,199,000 18,776,200 15.660 5.100 5.100 5.117 4.986 5.166 3,678,994 5.1036 2.96%
2005-12-16 0 15.20 15.20 15.25 15.00 15.35 1,309,000 19,872,400 15.181 4.954 4.954 4.970 4.889 5.003 4,016,516 4.9477 1.33%
2005-12-15 0 15.00 15.00 15.05 14.85 15.00 932,103 13,926,014 14.940 4.889 4.889 4.905 4.840 4.889 2,860,051 4.8691 1.01%
2005-12-14 0 14.85 14.85 14.90 14.80 14.90 716,654 10,629,212 14.832 4.840 4.840 4.856 4.823 4.856 2,198,970 4.8337 0.34%
2005-12-13 0 14.80 14.80 14.90 14.55 14.90 994,788 14,639,034 14.716 4.823 4.823 4.856 4.742 4.856 3,052,393 4.7959 2.42%
2005-12-12 0 14.45 14.45 14.50 14.45 14.55 150,237 2,176,337 14.486 4.709 4.709 4.726 4.709 4.742 460,985 4.7211 0.00%
2005-12-09 0 14.45 14.45 14.50 14.35 14.50 2,413,117 34,745,311 14.399 4.709 4.709 4.726 4.677 4.726 7,404,372 4.6925 0.00%
2005-12-08 0 14.45 14.40 14.50 14.30 14.50 1,055,000 15,179,050 14.388 4.709 4.693 4.726 4.660 4.726 3,237,146 4.6890 0.35%
2005-12-07 0 14.40 14.35 14.40 14.35 14.45 1,152,000 16,595,850 14.406 4.693 4.677 4.693 4.677 4.709 3,534,779 4.6950 0.00%
2005-12-06 0 14.40 14.35 14.40 14.30 14.70 1,016,000 14,643,050 14.412 4.693 4.677 4.693 4.660 4.791 3,117,479 4.6971 0.00%
2005-12-05 0 14.40 14.40 14.45 14.40 14.50 926,000 13,380,500 14.450 4.693 4.693 4.709 4.693 4.726 2,841,324 4.7092 -0.35%
2005-12-02 0 14.45 14.40 14.45 14.40 14.50 1,198,200 17,334,900 14.467 4.709 4.693 4.709 4.693 4.726 3,676,539 4.7150 0.35%
2005-12-01 0 14.40 14.35 14.40 14.35 14.55 1,202,800 17,349,360 14.424 4.693 4.677 4.693 4.677 4.742 3,690,653 4.7009 -1.03%
2005-11-30 0 14.55 14.45 14.55 14.45 14.55 1,274,000 18,473,400 14.500 4.742 4.709 4.742 4.709 4.742 3,909,122 4.7257 1.04%
2005-11-29 0 14.40 14.35 14.40 14.35 14.40 740,000 10,641,800 14.381 4.693 4.677 4.693 4.677 4.693 2,270,605 4.6868 -0.35%
2005-11-28 0 14.45 14.45 14.50 14.45 14.70 1,324,000 19,254,700 14.543 4.709 4.709 4.726 4.709 4.791 4,062,542 4.7396 -0.69%
2005-11-25 0 14.55 14.55 14.60 14.50 14.70 552,000 8,040,850 14.567 4.742 4.742 4.758 4.726 4.791 1,693,748 4.7474 -0.34%
2005-11-24 0 14.60 14.55 14.60 14.40 14.90 1,403,000 20,430,450 14.562 4.758 4.742 4.758 4.693 4.856 4,304,944 4.7458 -0.68%
2005-11-23 0 14.70 14.60 14.70 14.55 14.75 1,259,900 18,432,215 14.630 4.791 4.758 4.791 4.742 4.807 3,865,858 4.7679 0.68%
2005-11-22 0 14.60 14.50 14.60 14.50 14.75 1,065,000 15,549,600 14.601 4.758 4.726 4.758 4.726 4.807 3,267,830 4.7584 -0.34%
2005-11-21 0 14.65 14.75 14.80 14.50 14.80 334,000 4,909,050 14.698 4.774 4.807 4.823 4.726 4.823 1,024,841 4.7901 -0.68%
2005-11-18 0 14.75 14.65 14.80 14.25 14.80 600,000 8,792,050 14.653 4.807 4.774 4.823 4.644 4.823 1,841,031 4.7756 1.37%
2005-11-17 0 14.55 14.45 14.55 14.35 14.65 351,000 5,075,446 14.460 4.742 4.709 4.742 4.677 4.774 1,077,003 4.7126 1.75%
2005-11-16 0 14.30 14.20 14.30 14.10 14.35 229,309 3,276,741 14.290 4.660 4.628 4.660 4.595 4.677 703,608 4.6571 1.06%
2005-11-15 0 14.15 14.10 14.15 14.10 14.20 247,682 3,504,619 14.150 4.612 4.595 4.612 4.595 4.628 759,984 4.6114 -0.70%
2005-11-14 0 14.25 14.25 14.30 14.25 14.50 76,115 1,091,310 14.338 4.644 4.644 4.660 4.644 4.726 233,550 4.6727 0.35%
2005-11-11 0 14.20 14.20 14.45 14.20 14.50 554,143 8,004,195 14.444 4.628 4.628 4.709 4.628 4.726 1,700,324 4.7075 -1.73%
2005-11-10 0 14.45 14.30 14.40 14.20 14.45 488,000 7,013,500 14.372 4.709 4.660 4.693 4.628 4.709 1,497,372 4.6839 0.35%
2005-11-09 0 14.40 14.35 14.40 14.05 14.45 618,819 8,877,206 14.345 4.693 4.677 4.693 4.579 4.709 1,898,775 4.6752 2.13%
2005-11-08 0 14.10 14.10 14.40 14.05 14.35 1,094,000 15,611,950 14.271 4.595 4.595 4.693 4.579 4.677 3,356,813 4.6508 -1.74%
2005-11-07 0 14.35 14.35 14.40 14.10 14.45 359,000 5,124,339 14.274 4.677 4.677 4.693 4.595 4.709 1,101,550 4.6519 -0.35%
2005-11-04 0 14.40 14.40 14.45 14.40 14.50 665,000 9,609,300 14.450 4.693 4.693 4.709 4.693 4.726 2,040,476 4.7093 -0.69%
2005-11-03 0 14.50 14.45 14.55 14.30 14.50 1,229,366 17,736,466 14.427 4.726 4.709 4.742 4.660 4.726 3,772,168 4.7019 1.40%
2005-11-02 0 14.30 14.30 14.40 14.20 14.35 1,058,000 15,115,350 14.287 4.660 4.660 4.693 4.628 4.677 3,246,351 4.6561 2.14%
2005-11-01 0 14.00 14.05 14.10 13.90 14.15 1,038,266 14,600,701 14.063 4.563 4.579 4.595 4.530 4.612 3,185,800 4.5831 1.45%
2005-10-31 0 13.80 13.80 13.85 13.50 13.90 382,000 5,288,350 13.844 4.497 4.497 4.514 4.400 4.530 1,172,123 4.5118 0.73%
2005-10-28 0 13.70 13.60 13.65 13.45 13.70 427,000 5,787,710 13.554 4.465 4.432 4.449 4.383 4.465 1,310,200 4.4174 0.37%
2005-10-27 0 13.65 13.60 13.75 13.55 14.00 282,800 3,866,010 13.670 4.449 4.432 4.481 4.416 4.563 867,739 4.4553 -0.73%
2005-10-26 0 13.75 13.70 13.85 13.70 13.95 650,000 9,003,900 13.852 4.481 4.465 4.514 4.465 4.546 1,994,450 4.5145 1.10%
2005-10-25 0 13.60 13.60 13.80 13.55 14.10 1,401,000 19,436,100 13.873 4.432 4.432 4.497 4.416 4.595 4,298,807 4.5213 -2.86%
2005-10-24 0 14.00 14.00 14.05 14.00 14.30 495,000 6,984,902 14.111 4.563 4.563 4.579 4.563 4.660 1,518,851 4.5988 -2.10%
2005-10-21 0 14.30 14.30 14.35 14.20 14.40 299,000 4,276,400 14.302 4.660 4.660 4.677 4.628 4.693 917,447 4.6612 -0.69%
2005-10-20 0 14.40 14.40 14.45 14.20 14.50 271,000 3,903,650 14.405 4.693 4.693 4.709 4.628 4.726 831,532 4.6945 1.41%
2005-10-19 0 14.20 14.15 14.20 14.20 14.65 603,000 8,628,200 14.309 4.628 4.612 4.628 4.628 4.774 1,850,236 4.6633 -2.07%
2005-10-18 0 14.50 14.45 14.55 14.50 14.75 1,189,300 17,304,950 14.551 4.726 4.709 4.742 4.726 4.807 3,649,230 4.7421 -0.68%
2005-10-17 0 14.60 14.55 14.60 14.60 14.80 208,000 3,057,000 14.697 4.758 4.742 4.758 4.758 4.823 638,224 4.7899 0.34%
2005-10-14 0 14.55 14.50 14.55 14.50 14.90 1,430,657 20,965,574 14.655 4.742 4.726 4.742 4.726 4.856 4,389,806 4.7760 -2.68%
2005-10-13 0 14.95 14.90 14.95 14.90 15.15 1,010,006 15,220,717 15.070 4.872 4.856 4.872 4.856 4.937 3,099,087 4.9114 -1.64%
2005-10-12 0 15.20 15.20 15.30 15.20 15.50 791,000 12,144,500 15.353 4.954 4.954 4.986 4.954 5.052 2,427,092 5.0037 -2.56%
2005-10-10 0 15.60 15.60 15.65 15.45 15.75 382,000 5,934,500 15.535 5.084 5.084 5.100 5.035 5.133 1,172,123 5.0630 0.00%
2005-10-07 0 15.60 15.50 15.60 15.30 15.60 649,000 10,058,700 15.499 5.084 5.052 5.084 4.986 5.084 1,991,382 5.0511 0.65%
2005-10-06 0 15.50 15.45 15.50 15.30 15.60 480,000 7,406,350 15.430 5.052 5.035 5.052 4.986 5.084 1,472,825 5.0287 -1.27%
2005-10-05 0 15.70 15.70 15.75 15.70 15.90 798,037 12,613,033 15.805 5.117 5.117 5.133 5.117 5.182 2,448,685 5.1509 -2.18%
2005-10-04 0 16.05 16.00 16.05 15.60 16.15 2,004,000 31,819,750 15.878 5.231 5.214 5.231 5.084 5.263 6,149,043 5.1747 3.22%
2005-10-03 0 15.55 15.50 15.60 15.50 15.70 1,697,000 26,427,950 15.573 5.068 5.052 5.084 5.052 5.117 5,207,049 5.0754 -0.96%
2005-09-30 0 15.70 15.55 15.70 15.15 15.70 4,260,834 66,218,674 15.541 5.117 5.068 5.117 4.937 5.117 13,073,879 5.0650 4.67%
2005-09-29 0 15.00 15.00 15.05 14.80 15.05 2,012,000 30,051,950 14.936 4.889 4.889 4.905 4.823 4.905 6,173,590 4.8678 1.01%
2005-09-28 0 14.85 14.80 14.85 14.70 14.85 289,000 4,268,750 14.771 4.840 4.823 4.840 4.791 4.840 886,763 4.8139 0.68%
2005-09-27 0 14.75 14.75 14.80 14.75 14.85 348,000 5,150,850 14.801 4.807 4.807 4.823 4.807 4.840 1,067,798 4.8238 0.00%
2005-09-26 0 14.75 14.70 14.80 14.65 14.85 526,000 7,745,025 14.724 4.807 4.791 4.823 4.774 4.840 1,613,970 4.7987 -0.34%
2005-09-23 0 14.80 14.75 14.80 14.75 14.80 500,000 7,390,025 14.780 4.823 4.807 4.823 4.807 4.823 1,534,192 4.8169 0.00%
2005-09-22 0 14.80 14.75 14.80 14.75 14.90 412,000 6,097,226 14.799 4.823 4.807 4.823 4.807 4.856 1,264,175 4.8231 0.00%
2005-09-21 0 14.80 14.80 14.85 14.80 14.85 1,168,000 17,291,600 14.804 4.823 4.823 4.840 4.823 4.840 3,583,874 4.8248 -0.34%
2005-09-20 0 14.85 14.85 14.90 14.85 14.95 796,000 11,860,200 14.900 4.840 4.840 4.856 4.840 4.872 2,442,434 4.8559 0.00%
2005-09-16 0 14.85 14.85 14.90 14.80 14.95 1,066,000 15,868,750 14.886 4.840 4.840 4.856 4.823 4.872 3,270,898 4.8515 0.68%
2005-09-15 0 14.95 14.90 14.95 14.80 15.00 673,770 10,056,969 14.926 4.807 4.791 4.807 4.759 4.823 2,095,418 4.7995 0.34%
2005-09-14 0 14.90 14.85 14.90 14.85 15.05 1,630,650 24,357,268 14.937 4.791 4.775 4.791 4.775 4.839 5,071,305 4.8030 -1.00%
2005-09-13 0 15.05 15.00 15.05 14.90 15.05 1,641,244 24,653,142 15.021 4.839 4.823 4.839 4.791 4.839 5,104,253 4.8299 1.01%
2005-09-12 0 14.90 14.90 15.00 14.75 15.00 1,136,231 16,885,628 14.861 4.791 4.791 4.823 4.743 4.823 3,533,667 4.7785 1.02%
2005-09-09 0 14.75 14.75 14.80 14.75 14.85 890,000 13,171,050 14.799 4.743 4.743 4.759 4.743 4.775 2,767,891 4.7585 -0.67%
2005-09-08 0 14.85 14.80 14.85 14.80 14.95 1,273,409 18,962,112 14.891 4.775 4.759 4.775 4.759 4.807 3,960,289 4.7881 -0.67%
2005-09-07 0 14.95 14.90 14.95 14.90 15.00 1,938,000 29,028,500 14.979 4.807 4.791 4.807 4.791 4.823 6,027,161 4.8163 0.00%
2005-09-06 0 14.95 14.95 15.00 14.80 15.00 261,000 3,903,300 14.955 4.807 4.807 4.823 4.759 4.823 811,707 4.8088 0.00%
2005-09-05 0 14.95 14.90 14.95 14.80 14.95 92,000 1,372,900 14.923 4.807 4.791 4.807 4.759 4.807 286,119 4.7984 0.67%
2005-09-02 0 14.85 14.80 14.90 14.75 14.90 645,000 9,565,450 14.830 4.775 4.759 4.791 4.743 4.791 2,005,944 4.7686 -0.67%
2005-09-01 0 14.95 14.90 14.95 14.90 15.00 716,000 10,699,900 14.944 4.807 4.791 4.807 4.791 4.823 2,226,753 4.8052 1.36%
2005-08-31 0 14.75 14.75 14.80 14.75 14.85 1,056,700 15,657,105 14.817 4.743 4.743 4.759 4.743 4.775 3,286,327 4.7643 -0.67%
2005-08-30 0 14.85 14.85 14.95 14.80 15.00 696,201 10,393,345 14.929 4.775 4.775 4.807 4.759 4.823 2,165,178 4.8002 -0.67%
2005-08-29 0 14.95 14.95 15.00 14.80 14.95 568,155 8,461,111 14.892 4.807 4.807 4.823 4.759 4.807 1,766,956 4.7885 0.00%
2005-08-26 0 14.95 14.95 15.00 14.80 15.30 3,891,100 58,148,110 14.944 4.807 4.807 4.823 4.759 4.920 12,101,283 4.8051 -2.61%
2005-08-25 0 15.35 15.35 15.40 15.35 15.45 653,324 10,048,909 15.381 4.936 4.936 4.952 4.936 4.968 2,031,831 4.9457 -0.97%
2005-08-24 0 15.50 15.45 15.50 15.40 15.60 906,710 14,044,413 15.489 4.984 4.968 4.984 4.952 5.016 2,819,859 4.9805 -1.27%
2005-08-23 0 15.70 15.75 15.80 15.70 15.90 680,294 10,710,012 15.743 5.048 5.064 5.080 5.048 5.113 2,115,708 5.0621 -0.95%
2005-08-22 0 15.85 15.85 15.90 15.80 16.00 229,000 3,637,100 15.883 5.096 5.096 5.113 5.080 5.145 712,188 5.1069 -0.94%
2005-08-19 0 16.00 15.85 16.00 15.60 16.25 1,372,000 21,886,400 15.952 5.145 5.096 5.145 5.016 5.225 4,266,906 5.1293 1.27%
2005-08-18 0 15.80 15.75 15.80 15.75 16.00 601,000 9,516,450 15.834 5.080 5.064 5.080 5.064 5.145 1,869,104 5.0915 -0.63%
2005-08-17 0 15.90 15.85 15.90 15.80 15.95 611,000 9,694,000 15.866 5.113 5.096 5.113 5.080 5.129 1,900,204 5.1016 -0.31%
2005-08-16 0 15.95 15.95 16.00 15.90 16.10 810,000 12,939,050 15.974 5.129 5.129 5.145 5.113 5.177 2,519,092 5.1364 0.31%
2005-08-15 0 15.90 15.90 15.95 15.75 15.95 643,671 10,178,221 15.813 5.113 5.113 5.129 5.064 5.129 2,001,810 5.0845 0.00%
2005-08-12 0 15.90 15.85 15.90 15.85 16.05 1,422,000 22,695,900 15.961 5.113 5.096 5.113 5.096 5.161 4,422,406 5.1320 -0.31%
2005-08-11 0 15.95 15.95 16.00 15.95 16.10 1,000,762 16,009,042 15.997 5.129 5.129 5.145 5.129 5.177 3,112,360 5.1437 -0.31%
2005-08-10 0 16.00 15.95 16.00 15.95 16.15 1,286,500 20,590,675 16.005 5.145 5.129 5.145 5.129 5.193 4,001,002 5.1464 -0.31%
2005-08-09 0 16.05 16.00 16.05 16.00 16.70 1,076,000 17,332,450 16.108 5.161 5.145 5.161 5.145 5.370 3,346,349 5.1795 -0.62%
2005-08-08 0 16.15 16.10 16.15 16.10 16.30 450,000 7,284,150 16.187 5.193 5.177 5.193 5.177 5.241 1,399,496 5.2048 0.00%
2005-08-05 0 16.15 16.15 16.20 16.00 16.20 1,138,000 18,323,830 16.102 5.193 5.193 5.209 5.145 5.209 3,539,169 5.1774 -0.31%
2005-08-04 0 16.20 16.20 16.25 16.00 16.65 2,859,143 46,282,781 16.188 5.209 5.209 5.225 5.145 5.354 8,891,907 5.2050 -1.82%
2005-08-03 0 16.50 16.45 16.50 16.35 16.50 674,000 11,072,100 16.427 5.305 5.289 5.305 5.257 5.305 2,096,133 5.2822 0.61%
2005-08-02 0 16.40 16.40 16.50 16.35 16.50 678,000 11,146,800 16.441 5.273 5.273 5.305 5.257 5.305 2,108,573 5.2864 -0.30%
2005-08-01 0 16.45 16.40 16.45 16.25 16.50 344,434 5,647,662 16.397 5.289 5.273 5.289 5.225 5.305 1,071,186 5.2723 0.00%
2005-07-29 0 16.45 16.35 16.45 16.20 16.50 401,239 6,557,922 16.344 5.289 5.257 5.289 5.209 5.305 1,247,849 5.2554 0.92%
2005-07-28 0 16.30 16.25 16.35 16.15 16.35 457,000 7,438,200 16.276 5.241 5.225 5.257 5.193 5.257 1,421,266 5.2335 0.00%
2005-07-27 0 16.30 16.15 16.20 16.20 16.50 1,555,000 25,440,000 16.360 5.241 5.193 5.209 5.209 5.305 4,836,035 5.2605 0.00%
2005-07-26 0 16.30 16.25 16.35 16.25 16.50 642,000 10,490,200 16.340 5.241 5.225 5.257 5.225 5.305 1,996,614 5.2540 0.00%
2005-07-25 0 16.30 16.30 16.40 16.25 16.50 764,231 12,528,000 16.393 5.241 5.241 5.273 5.225 5.305 2,376,751 5.2711 -0.61%
2005-07-22 0 16.40 16.30 16.40 16.10 16.40 1,220,000 19,798,200 16.228 5.273 5.241 5.273 5.177 5.273 3,794,188 5.2180 1.86%
2005-07-21 0 16.10 16.10 16.15 16.00 16.30 706,000 11,387,050 16.129 5.177 5.177 5.193 5.145 5.241 2,195,653 5.1862 -0.31%
2005-07-20 0 16.15 16.15 16.20 16.00 16.25 1,031,746 16,670,304 16.157 5.193 5.193 5.209 5.145 5.225 3,208,720 5.1953 -0.62%
2005-07-19 0 16.25 16.20 16.30 15.90 16.30 1,040,741 16,837,119 16.178 5.225 5.209 5.241 5.113 5.241 3,236,694 5.2019 0.93%
2005-07-18 0 16.10 16.10 16.20 15.90 16.15 204,000 3,283,000 16.093 5.177 5.177 5.209 5.113 5.193 634,438 5.1747 0.63%
2005-07-15 0 16.00 16.00 16.05 15.85 16.10 507,000 8,105,850 15.988 5.145 5.145 5.161 5.096 5.177 1,576,765 5.1408 -0.62%
2005-07-14 0 16.10 16.10 16.15 16.00 16.25 864,599 13,937,284 16.120 5.177 5.177 5.193 5.145 5.225 2,688,894 5.1833 -0.92%
2005-07-13 0 16.25 16.25 16.30 16.05 16.30 714,637 11,601,547 16.234 5.225 5.225 5.241 5.161 5.241 2,222,514 5.2200 0.00%
2005-07-12 0 16.25 16.15 16.25 15.90 16.30 2,781,677 45,044,774 16.193 5.225 5.193 5.225 5.113 5.241 8,650,988 5.2069 2.20%
2005-07-11 0 15.90 15.90 15.95 15.60 16.00 1,264,000 20,021,800 15.840 5.113 5.113 5.129 5.016 5.145 3,931,028 5.0933 2.25%
2005-07-08 0 15.55 15.50 15.60 15.45 15.60 1,501,000 23,287,750 15.515 5.000 4.984 5.016 4.968 5.016 4,668,095 4.9887 0.32%
2005-07-07 0 15.50 15.50 15.55 15.50 15.65 1,639,000 25,437,650 15.520 4.984 4.984 5.000 4.984 5.032 5,097,274 4.9904 -0.96%
2005-07-06 0 15.65 15.60 15.65 15.60 15.70 351,000 5,481,300 15.616 5.032 5.016 5.032 5.016 5.048 1,091,607 5.0213 0.64%
2005-07-05 0 15.55 15.55 15.60 15.35 15.70 3,892,000 60,365,950 15.510 5.000 5.000 5.016 4.936 5.048 12,104,082 4.9872 1.30%
2005-07-04 0 15.35 15.30 15.35 15.15 15.45 1,623,000 24,825,600 15.296 4.936 4.920 4.936 4.871 4.968 5,047,514 4.9184 1.32%
2005-06-30 0 15.15 15.15 15.20 14.65 15.25 1,092,600 16,349,350 14.964 4.871 4.871 4.887 4.711 4.904 3,397,975 4.8115 3.41%
2005-06-29 0 14.65 14.65 14.70 14.60 14.75 1,722,000 25,286,400 14.684 4.711 4.711 4.727 4.695 4.743 5,355,403 4.7217 0.00%
2005-06-28 0 14.65 14.65 14.70 14.65 14.80 1,354,000 19,933,350 14.722 4.711 4.711 4.727 4.711 4.759 4,210,927 4.7337 -0.68%
2005-06-27 0 14.75 14.75 14.80 14.75 14.85 1,014,000 15,005,400 14.798 4.743 4.743 4.759 4.743 4.775 3,153,530 4.7583 -1.01%
2005-06-24 0 14.90 14.85 14.90 14.80 14.90 480,000 7,151,300 14.899 4.791 4.775 4.791 4.759 4.791 1,492,795 4.7905 0.00%
2005-06-23 0 14.90 14.90 15.00 14.90 15.15 1,825,000 27,449,050 15.041 4.791 4.791 4.823 4.791 4.871 5,675,732 4.8362 -1.32%
2005-06-22 0 15.10 15.05 15.10 15.00 15.15 1,844,000 27,832,480 15.094 4.855 4.839 4.855 4.823 4.871 5,734,822 4.8532 0.00%
2005-06-21 1 - - - - - 0 0 - 4.855 - - - - 0 - 0.00%
2005-06-20 0 15.10 15.10 15.20 15.10 15.40 664,300 10,086,650 15.184 4.855 4.855 4.887 4.855 4.952 2,065,966 4.8823 -0.33%
2005-06-17 0 15.15 15.15 15.20 14.95 15.25 790,000 11,961,450 15.141 4.871 4.871 4.887 4.807 4.904 2,456,892 4.8685 1.00%
2005-06-16 0 15.00 14.95 15.05 14.95 15.20 2,093,000 31,547,600 15.073 4.823 4.807 4.839 4.807 4.887 6,509,209 4.8466 -1.96%
2005-06-15 0 15.30 15.15 15.30 15.05 15.30 373,638 5,675,780 15.191 4.920 4.871 4.920 4.839 4.920 1,162,011 4.8844 0.66%
2005-06-14 0 15.20 15.20 15.30 15.10 15.35 731,000 11,150,800 15.254 4.887 4.887 4.920 4.855 4.936 2,273,403 4.9049 0.00%
2005-06-13 0 15.20 15.25 15.30 15.20 15.35 435,483 6,654,988 15.282 4.887 4.904 4.920 4.887 4.936 1,354,348 4.9138 0.00%
2005-06-10 0 15.20 15.15 15.20 15.05 15.25 752,026 11,421,243 15.187 4.887 4.871 4.887 4.839 4.904 2,338,793 4.8834 0.33%
2005-06-09 0 15.15 15.10 15.15 15.00 15.20 478,000 7,210,600 15.085 4.871 4.855 4.871 4.823 4.887 1,486,575 4.8505 0.66%
2005-06-08 0 15.05 15.05 15.10 15.00 15.10 1,433,900 21,592,140 15.058 4.839 4.839 4.855 4.823 4.855 4,459,415 4.8419 0.33%
2005-06-07 0 15.00 15.00 15.05 15.00 15.10 308,000 4,636,500 15.054 4.823 4.823 4.839 4.823 4.855 957,877 4.8404 0.00%
2005-06-06 0 15.00 15.00 15.15 14.95 15.00 1,390,000 20,842,750 14.995 4.823 4.823 4.871 4.807 4.823 4,322,886 4.8215 -0.33%
2005-06-03 0 15.05 15.05 15.10 15.00 15.25 561,000 8,460,250 15.081 4.839 4.839 4.855 4.823 4.904 1,744,704 4.8491 -0.99%
2005-06-02 0 15.20 15.15 15.25 15.05 15.30 576,000 8,589,251 14.912 4.887 4.871 4.904 4.839 4.920 1,791,354 4.7948 1.00%
2005-06-01 0 15.05 14.95 15.00 14.95 15.15 431,000 6,473,150 15.019 4.839 4.807 4.823 4.807 4.871 1,340,406 4.8292 -0.33%
2005-05-31 0 15.10 15.05 15.10 15.00 15.35 2,188,996 32,987,690 15.070 4.855 4.839 4.855 4.823 4.936 6,807,756 4.8456 1.00%
2005-05-30 0 14.95 14.95 15.00 14.90 15.00 600,000 8,963,732 14.940 4.807 4.807 4.823 4.791 4.823 1,865,994 4.8037 0.34%
2005-05-27 0 14.90 14.75 14.90 14.60 15.00 975,000 14,456,300 14.827 4.791 4.743 4.791 4.695 4.823 3,032,240 4.7675 3.11%
2005-05-26 0 14.45 14.40 14.45 14.40 14.60 633,000 9,161,700 14.473 4.646 4.630 4.646 4.630 4.695 1,968,624 4.6539 -1.03%
2005-05-25 0 14.60 14.55 14.60 14.55 14.80 275,000 4,025,750 14.639 4.695 4.678 4.695 4.678 4.759 855,247 4.7071 -1.68%
2005-05-24 0 14.85 14.80 14.85 14.80 14.85 138,014 2,044,558 14.814 4.775 4.759 4.775 4.759 4.775 429,222 4.7634 -0.67%
2005-05-23 0 14.95 14.90 14.95 14.85 15.10 206,000 3,080,100 14.952 4.807 4.791 4.807 4.775 4.855 640,658 4.8077 0.34%
2005-05-20 0 14.90 14.90 15.00 14.90 15.05 226,000 3,380,900 14.960 4.791 4.791 4.823 4.791 4.839 702,858 4.8102 -0.33%
2005-05-19 0 14.95 14.90 14.95 14.80 15.25 653,000 9,770,200 14.962 4.807 4.791 4.807 4.759 4.904 2,030,824 4.8110 -0.33%
2005-05-18 0 15.35 15.30 15.35 15.35 15.50 765,000 11,787,700 15.409 4.823 4.807 4.823 4.823 4.870 2,434,656 4.8416 -0.32%
2005-05-17 0 15.40 15.40 15.45 15.35 15.55 638,000 9,844,700 15.431 4.839 4.839 4.855 4.823 4.886 2,030,471 4.8485 -0.96%
2005-05-13 0 15.55 15.55 15.60 15.55 15.75 621,620 9,695,584 15.597 4.886 4.886 4.902 4.886 4.949 1,978,341 4.9009 -0.96%
2005-05-12 0 15.70 15.65 15.70 15.65 15.90 903,219 14,187,738 15.708 4.933 4.917 4.933 4.917 4.996 2,874,546 4.9356 -0.63%
2005-05-11 0 15.80 15.75 15.80 15.75 15.90 1,304,507 20,592,961 15.786 4.965 4.949 4.965 4.949 4.996 4,151,667 4.9602 -0.32%
2005-05-10 0 15.85 15.80 15.85 15.80 16.00 839,000 13,318,900 15.875 4.980 4.965 4.980 4.965 5.027 2,670,165 4.9880 0.00%
2005-05-09 0 15.85 15.80 15.85 15.80 16.05 1,644,900 26,117,950 15.878 4.980 4.965 4.980 4.965 5.043 5,234,987 4.9891 -1.25%
2005-05-06 0 16.05 16.00 16.05 16.05 16.15 363,000 5,849,300 16.114 5.043 5.027 5.043 5.043 5.075 1,155,268 5.0632 -0.62%
2005-05-05 0 16.15 16.15 16.20 16.10 16.25 831,000 13,350,609 16.066 5.075 5.075 5.090 5.059 5.106 2,644,705 5.0481 1.25%
2005-05-04 0 15.95 15.95 16.05 15.95 16.10 303,000 4,854,736 16.022 5.012 5.012 5.043 5.012 5.059 964,315 5.0344 -0.31%
2005-05-03 0 16.00 16.00 16.20 16.00 16.20 392,000 6,310,888 16.099 5.027 5.027 5.090 5.027 5.090 1,247,562 5.0586 0.31%
2005-04-29 0 15.95 15.90 16.00 15.80 16.00 359,000 5,700,194 15.878 5.012 4.996 5.027 4.965 5.027 1,142,538 4.9891 0.31%
2005-04-28 0 15.90 15.90 16.00 15.80 16.10 294,000 4,704,400 16.001 4.996 4.996 5.027 4.965 5.059 935,672 5.0278 -0.63%
2005-04-27 0 16.00 16.00 16.15 15.95 16.15 959,000 15,410,765 16.070 5.027 5.027 5.075 5.012 5.075 3,052,072 5.0493 -0.93%
2005-04-26 0 16.15 16.10 16.15 16.05 16.20 535,000 8,639,800 16.149 5.075 5.059 5.075 5.043 5.090 1,702,668 5.0743 0.31%
2005-04-25 0 16.10 16.05 16.15 16.00 16.10 577,000 9,264,462 16.056 5.059 5.043 5.075 5.027 5.059 1,836,335 5.0451 0.31%
2005-04-22 0 16.05 16.05 16.10 16.05 16.25 473,113 7,625,193 16.117 5.043 5.043 5.059 5.043 5.106 1,505,709 5.0642 0.63%
2005-04-21 0 15.95 15.95 16.00 15.95 16.10 820,000 13,116,350 15.996 5.012 5.012 5.027 5.012 5.059 2,609,696 5.0260 -1.24%
2005-04-20 0 16.15 16.15 16.20 16.10 16.25 311,000 5,028,150 16.168 5.075 5.075 5.090 5.059 5.106 989,775 5.0801 -0.62%
2005-04-19 0 16.25 16.20 16.25 16.00 16.30 170,000 2,757,500 16.221 5.106 5.090 5.106 5.027 5.122 541,035 5.0967 0.62%
2005-04-18 0 16.15 16.10 16.20 16.00 16.20 738,000 11,881,433 16.100 5.075 5.059 5.090 5.027 5.090 2,348,727 5.0587 -0.92%
2005-04-15 0 16.30 16.30 16.35 16.25 16.50 1,209,900 19,725,245 16.303 5.122 5.122 5.137 5.106 5.185 3,850,575 5.1227 -1.21%
2005-04-14 0 16.50 16.50 16.55 16.30 16.60 474,505 7,792,315 16.422 5.185 5.185 5.200 5.122 5.216 1,510,139 5.1600 -0.60%
2005-04-13 0 16.60 16.55 16.70 16.20 16.65 1,722,824 28,213,820 16.376 5.216 5.200 5.247 5.090 5.232 5,482,985 5.1457 0.30%
2005-04-12 0 16.55 16.55 16.65 16.55 16.65 239,000 3,964,900 16.590 5.200 5.200 5.232 5.200 5.232 760,631 5.2126 -0.30%
2005-04-11 0 16.60 16.55 16.60 16.45 16.60 151,000 2,498,800 16.548 5.216 5.200 5.216 5.169 5.216 480,566 5.1997 -0.60%
2005-04-08 0 16.70 16.60 16.75 16.65 16.70 93,000 1,551,900 16.687 5.247 5.216 5.263 5.232 5.247 295,978 5.2433 0.60%
2005-04-07 0 16.60 16.60 16.65 16.50 16.70 530,000 8,812,840 16.628 5.216 5.216 5.232 5.185 5.247 1,686,755 5.2247 0.00%
2005-04-06 0 16.60 16.60 16.70 16.50 16.65 1,016,000 16,875,600 16.610 5.216 5.216 5.247 5.185 5.232 3,233,477 5.2190 0.61%
2005-04-04 0 16.50 16.45 16.50 16.45 17.00 368,000 6,123,950 16.641 5.185 5.169 5.185 5.169 5.342 1,171,181 5.2289 -0.60%
2005-04-01 0 16.60 16.60 16.65 16.40 17.25 643,000 10,797,350 16.792 5.216 5.216 5.232 5.153 5.420 2,046,384 5.2763 0.61%
2005-03-31 0 16.50 16.50 16.55 16.25 16.55 532,000 8,750,580 16.448 5.185 5.185 5.200 5.106 5.200 1,693,120 5.1683 1.54%
2005-03-30 0 16.25 16.25 16.30 16.05 16.35 571,100 9,273,150 16.237 5.106 5.106 5.122 5.043 5.137 1,817,558 5.1020 -0.31%
2005-03-29 0 16.30 16.30 16.35 16.30 16.35 370,460 6,042,956 16.312 5.122 5.122 5.137 5.122 5.137 1,179,010 5.1254 -0.91%
2005-03-24 0 16.45 16.45 16.50 16.35 16.50 136,000 2,231,550 16.408 5.169 5.169 5.185 5.137 5.185 432,828 5.1557 0.00%
2005-03-23 0 16.45 16.40 16.50 16.35 16.50 847,890 13,913,124 16.409 5.169 5.153 5.185 5.137 5.185 2,698,458 5.1560 -1.20%
2005-03-22 0 16.65 16.70 16.75 16.60 17.00 1,718,000 28,762,350 16.742 5.232 5.247 5.263 5.216 5.342 5,467,632 5.2605 -1.77%
2005-03-21 0 16.95 16.90 17.05 16.90 17.15 244,000 4,158,650 17.044 5.326 5.310 5.357 5.310 5.389 776,544 5.3553 -1.45%
2005-03-18 0 17.20 17.05 17.20 16.90 17.20 454,001 7,723,967 17.013 5.404 5.357 5.404 5.310 5.404 1,444,884 5.3457 0.58%
2005-03-17 0 17.10 17.05 17.10 17.00 17.10 236,454 4,036,023 17.069 5.373 5.357 5.373 5.342 5.373 752,528 5.3633 -0.58%
2005-03-16 0 17.20 17.15 17.20 16.95 17.20 198,000 3,395,600 17.149 5.404 5.389 5.404 5.326 5.404 630,146 5.3886 0.58%
2005-03-15 0 17.10 17.05 17.15 17.00 17.40 255,315 4,373,868 17.131 5.373 5.357 5.389 5.342 5.467 812,554 5.3829 -0.29%
2005-03-14 0 17.15 17.15 17.20 17.15 17.40 199,000 3,429,500 17.234 5.389 5.389 5.404 5.389 5.467 633,329 5.4150 -0.58%
2005-03-11 0 17.25 17.15 17.40 17.05 17.40 777,381 13,314,953 17.128 5.420 5.389 5.467 5.357 5.467 2,474,059 5.3818 0.88%
2005-03-10 0 17.10 17.05 17.10 17.05 17.40 1,149,000 19,778,700 17.214 5.373 5.357 5.373 5.357 5.467 3,656,758 5.4088 -1.16%
2005-03-09 0 17.30 17.25 17.30 17.10 17.30 969,000 16,652,995 17.186 5.436 5.420 5.436 5.373 5.436 3,083,897 5.4000 1.47%
2005-03-08 0 17.05 17.00 17.10 17.00 17.20 1,557,000 26,606,880 17.089 5.357 5.342 5.373 5.342 5.404 4,955,241 5.3694 -0.29%
2005-03-07 0 17.10 17.05 17.10 16.80 17.45 3,565,000 60,941,590 17.094 5.373 5.357 5.373 5.279 5.483 11,345,814 5.3713 -2.01%
2005-03-04 0 17.45 17.40 17.45 17.35 17.50 1,260,000 21,950,050 17.421 5.483 5.467 5.483 5.452 5.499 4,010,021 5.4738 -0.29%
2005-03-03 0 17.50 17.45 17.50 17.45 17.70 647,300 11,340,395 17.520 5.499 5.483 5.499 5.483 5.562 2,060,069 5.5049 -0.28%
2005-03-02 0 17.55 17.50 17.55 17.45 17.75 2,136,000 37,631,886 17.618 5.514 5.499 5.514 5.483 5.577 6,797,941 5.5358 -1.40%
2005-03-01 0 17.80 17.75 17.85 17.25 17.95 940,990 16,690,324 17.737 5.593 5.577 5.609 5.420 5.640 2,994,754 5.5732 1.42%
2005-02-28 0 17.55 17.50 17.60 17.45 17.60 464,000 8,118,150 17.496 5.514 5.499 5.530 5.483 5.530 1,476,706 5.4975 0.29%
2005-02-25 0 17.50 17.45 17.50 17.40 17.60 352,916 6,152,530 17.433 5.499 5.483 5.499 5.467 5.530 1,123,175 5.4778 -0.57%
2005-02-24 0 17.60 17.55 17.60 17.35 17.60 351,900 6,185,350 17.577 5.530 5.514 5.530 5.452 5.530 1,119,942 5.5229 0.28%
2005-02-23 0 17.55 17.45 17.60 17.30 17.65 479,935 8,381,145 17.463 5.514 5.483 5.530 5.436 5.546 1,527,420 5.4871 -0.57%
2005-02-22 0 17.65 17.50 17.70 17.25 17.65 606,000 10,584,450 17.466 5.546 5.499 5.562 5.420 5.546 1,928,629 5.4881 0.57%
2005-02-21 0 17.55 17.50 17.60 17.35 17.75 561,000 9,826,700 17.516 5.514 5.499 5.530 5.452 5.577 1,785,414 5.5039 -1.13%
2005-02-18 0 17.75 17.70 17.75 17.75 17.90 435,000 7,742,550 17.799 5.577 5.562 5.577 5.577 5.624 1,384,412 5.5927 -0.56%
2005-02-17 0 17.85 17.80 17.85 17.80 17.95 218,000 3,889,950 17.844 5.609 5.593 5.609 5.593 5.640 693,797 5.6068 -0.28%
2005-02-16 0 17.90 17.85 17.90 17.80 18.00 3,024,916 53,809,881 17.789 5.624 5.609 5.624 5.593 5.656 9,626,966 5.5895 0.00%
2005-02-15 0 17.90 17.80 17.85 17.60 17.90 701,000 12,445,050 17.753 5.624 5.593 5.609 5.530 5.624 2,230,972 5.5783 1.13%
2005-02-14 0 17.70 17.70 17.75 17.55 18.00 1,759,251 31,368,680 17.831 5.562 5.562 5.577 5.514 5.656 5,598,916 5.6026 0.57%
2005-02-08 0 17.60 17.50 17.60 17.40 17.65 186,000 3,263,250 17.544 5.530 5.499 5.530 5.467 5.546 591,956 5.5127 -0.28%
2005-02-07 0 17.65 17.60 17.65 17.45 17.65 1,795,000 31,603,300 17.606 5.546 5.530 5.546 5.483 5.546 5,712,689 5.5321 1.15%
2005-02-04 0 17.45 17.40 17.45 17.30 17.45 1,139,900 19,836,900 17.402 5.483 5.467 5.483 5.436 5.483 3,627,796 5.4680 0.58%
2005-02-03 0 17.35 17.30 17.35 17.25 17.35 1,027,500 17,772,558 17.297 5.452 5.436 5.452 5.420 5.452 3,270,077 5.4349 0.87%
2005-02-02 0 17.20 17.20 17.25 17.15 17.40 886,500 15,297,900 17.257 5.404 5.404 5.420 5.389 5.467 2,821,336 5.4222 -0.86%
2005-02-01 0 17.35 17.30 17.35 17.20 17.40 2,109,000 36,552,350 17.332 5.452 5.436 5.452 5.404 5.467 6,712,012 5.4458 1.17%
2005-01-31 0 17.15 17.15 17.25 17.05 17.35 2,276,042 39,314,768 17.273 5.389 5.389 5.420 5.357 5.452 7,243,632 5.4275 0.59%
2005-01-28 0 17.05 17.00 17.05 16.80 17.10 2,178,000 37,080,050 17.025 5.357 5.342 5.357 5.279 5.373 6,931,608 5.3494 0.89%
2005-01-27 0 16.90 16.70 16.90 16.55 16.90 1,934,928 32,412,383 16.751 5.310 5.247 5.310 5.200 5.310 6,158,018 5.2634 1.81%
2005-01-26 0 16.60 16.55 16.60 16.45 16.60 299,425 4,946,006 16.518 5.216 5.200 5.216 5.169 5.216 952,937 5.1903 0.61%
2005-01-25 0 16.50 16.45 16.50 16.35 16.60 948,243 15,661,549 16.516 5.185 5.169 5.185 5.137 5.216 3,017,837 5.1897 1.54%
2005-01-24 0 16.25 16.20 16.25 16.00 16.30 674,000 10,905,350 16.180 5.106 5.090 5.106 5.027 5.122 2,145,043 5.0840 -0.91%
2005-01-21 0 16.40 16.35 16.40 16.30 16.45 364,000 5,954,640 16.359 5.153 5.137 5.153 5.122 5.169 1,158,451 5.1402 0.31%
2005-01-20 0 16.35 16.30 16.35 16.20 16.50 1,048,000 17,140,450 16.355 5.137 5.122 5.137 5.090 5.185 3,335,319 5.1391 0.00%
2005-01-19 0 16.35 16.35 16.45 16.35 16.60 1,081,000 17,861,150 16.523 5.137 5.137 5.169 5.137 5.216 3,440,344 5.1917 -1.51%
2005-01-18 0 16.60 16.55 16.60 16.55 16.75 1,772,000 29,479,200 16.636 5.216 5.200 5.216 5.200 5.263 5,639,490 5.2273 -0.90%
2005-01-17 0 16.75 16.65 16.70 16.50 16.75 1,280,000 21,272,055 16.619 5.263 5.232 5.247 5.185 5.263 4,073,672 5.2218 1.52%
2005-01-14 0 16.50 16.50 16.65 16.25 16.70 812,000 13,428,555 16.538 5.185 5.185 5.232 5.106 5.247 2,584,236 5.1963 0.00%
2005-01-13 0 16.50 16.50 16.55 16.50 16.60 1,426,419 23,608,555 16.551 5.185 5.185 5.200 5.185 5.216 4,539,659 5.2005 -0.30%
2005-01-12 0 16.55 16.45 16.55 16.20 16.55 1,072,545 17,610,528 16.419 5.200 5.169 5.200 5.090 5.200 3,413,435 5.1592 0.61%
2005-01-11 0 16.45 16.35 16.45 16.30 16.60 1,173,000 19,266,788 16.425 5.169 5.137 5.169 5.122 5.216 3,733,139 5.1610 0.92%
2005-01-10 0 16.30 16.25 16.40 16.25 16.65 3,857,325 63,461,201 16.452 5.122 5.106 5.153 5.106 5.232 12,276,155 5.1695 -2.10%
2005-01-07 0 16.65 16.60 16.65 16.25 16.80 2,224,000 36,835,650 16.563 5.232 5.216 5.232 5.106 5.279 7,078,006 5.2042 -0.60%
2005-01-06 0 16.75 16.70 16.80 16.35 16.90 4,445,388 73,703,241 16.580 5.263 5.247 5.279 5.137 5.310 14,147,699 5.2096 1.21%
2005-01-05 0 16.55 16.50 16.55 16.35 16.55 3,370,000 55,450,570 16.454 5.200 5.185 5.200 5.137 5.200 10,725,216 5.1701 -0.60%
2005-01-04 0 16.65 16.60 16.65 16.50 16.80 1,343,000 22,300,550 16.605 5.232 5.216 5.232 5.185 5.279 4,274,174 5.2175 -0.89%
2005-01-03 0 16.80 16.75 16.80 16.70 16.90 1,500,625 25,226,044 16.810 5.279 5.263 5.279 5.247 5.310 4,775,824 5.2820 1.20%
2004-12-31 0 16.60 16.55 16.60 16.55 16.75 1,182,063 19,681,483 16.650 5.216 5.200 5.216 5.200 5.263 3,761,982 5.2317 0.61%
2004-12-30 0 16.50 16.50 16.55 16.35 16.60 2,796,851 46,072,629 16.473 5.185 5.185 5.200 5.137 5.216 8,901,137 5.1760 0.92%
2004-12-29 0 16.35 16.30 16.35 16.20 16.50 3,599,000 58,917,350 16.370 5.137 5.122 5.137 5.090 5.185 11,454,021 5.1438 1.24%
2004-12-28 0 16.15 16.15 16.20 15.85 16.15 1,760,199 28,006,314 15.911 5.075 5.075 5.090 4.980 5.075 5,601,933 4.9994 2.54%
2004-12-24 0 15.75 15.75 15.80 15.70 15.80 389,000 6,140,600 15.786 4.949 4.949 4.965 4.933 4.965 1,238,015 4.9600 -0.63%
2004-12-23 0 15.85 15.80 15.85 15.75 15.85 1,578,887 24,937,973 15.795 4.980 4.965 4.980 4.949 4.980 5,024,897 4.9629 0.96%
2004-12-22 0 15.70 15.70 15.75 15.65 15.80 572,000 8,992,720 15.722 4.933 4.933 4.949 4.917 4.965 1,820,422 4.9399 -0.63%
2004-12-21 0 15.80 15.75 15.80 15.70 15.90 954,300 15,089,080 15.812 4.965 4.949 4.965 4.933 4.996 3,037,114 4.9682 1.28%
2004-12-20 0 15.60 15.60 15.65 15.55 15.70 373,000 5,826,600 15.621 4.902 4.902 4.917 4.886 4.933 1,187,094 4.9083 -0.64%
2004-12-17 0 15.70 15.70 15.75 15.60 15.85 794,958 12,482,399 15.702 4.933 4.933 4.949 4.902 4.980 2,529,999 4.9338 -0.32%
2004-12-16 0 15.75 15.60 15.75 15.60 15.80 1,839,000 28,882,200 15.705 4.949 4.902 4.949 4.902 4.965 5,852,722 4.9348 0.96%
2004-12-15 0 15.60 15.60 15.75 15.50 15.80 1,029,601 16,160,506 15.696 4.902 4.902 4.949 4.870 4.965 3,276,763 4.9319 0.65%
2004-12-14 0 15.50 15.50 15.55 15.50 15.70 372,000 5,795,800 15.580 4.870 4.870 4.886 4.870 4.933 1,183,911 4.8955 -0.32%
2004-12-13 0 15.55 15.50 15.55 15.40 15.60 679,185 10,514,736 15.481 4.886 4.870 4.886 4.839 4.902 2,161,545 4.8645 0.97%
2004-12-10 0 15.40 15.40 15.50 15.40 15.60 692,000 10,695,050 15.455 4.839 4.839 4.870 4.839 4.902 2,202,329 4.8562 -1.28%
2004-12-09 0 15.60 15.50 15.60 15.45 15.60 1,400,000 21,731,535 15.523 4.902 4.870 4.902 4.855 4.902 4,455,579 4.8774 -0.32%
2004-12-08 0 15.65 15.55 15.65 15.50 15.70 1,519,000 23,684,338 15.592 4.917 4.886 4.917 4.870 4.933 4,834,303 4.8992 -0.32%
2004-12-07 0 15.70 15.65 15.70 15.60 15.80 874,300 13,728,875 15.703 4.933 4.917 4.933 4.902 4.965 2,782,509 4.9340 0.00%
2004-12-06 0 15.70 15.65 15.70 15.65 15.80 1,219,060 19,123,880 15.687 4.933 4.917 4.933 4.917 4.965 3,879,727 4.9292 -0.32%
2004-12-03 0 15.75 15.65 15.75 15.65 15.80 1,132,900 17,792,020 15.705 4.949 4.917 4.949 4.917 4.965 3,605,518 4.9347 -0.32%
2004-12-02 0 15.80 15.70 15.75 15.70 15.90 1,840,480 29,087,588 15.804 4.965 4.933 4.949 4.933 4.996 5,857,432 4.9659 0.64%
2004-12-01 0 15.70 15.70 15.75 15.60 15.75 824,000 12,940,450 15.704 4.933 4.933 4.949 4.902 4.949 2,622,427 4.9345 0.00%
2004-11-30 0 15.70 15.70 15.90 15.70 15.90 737,000 11,646,200 15.802 4.933 4.933 4.996 4.933 4.996 2,345,544 4.9652 -0.32%
2004-11-29 0 15.75 15.75 15.80 15.65 15.85 1,140,000 17,950,750 15.746 4.949 4.949 4.965 4.917 4.980 3,628,115 4.9477 0.32%
2004-11-26 0 15.70 15.70 15.75 15.70 15.85 884,000 13,920,750 15.747 4.933 4.933 4.949 4.933 4.980 2,813,380 4.9481 -0.32%
2004-11-25 0 15.75 15.75 15.80 15.70 15.80 1,480,000 23,302,100 15.745 4.949 4.949 4.965 4.933 4.965 4,710,184 4.9472 0.64%
2004-11-24 0 15.65 15.65 15.70 15.65 15.90 1,680,000 26,439,900 15.738 4.917 4.917 4.933 4.917 4.996 5,346,695 4.9451 -0.95%
2004-11-23 0 15.80 15.55 15.85 15.60 15.90 1,944,000 30,530,800 15.705 4.965 4.886 4.980 4.902 4.996 6,186,890 4.9348 0.96%
2004-11-22 0 15.65 15.55 15.65 15.30 15.65 2,400,000 37,235,650 15.515 4.917 4.886 4.917 4.807 4.917 7,638,136 4.8750 1.29%
2004-11-19 0 15.45 15.40 15.50 15.35 15.60 2,229,000 34,466,250 15.463 4.855 4.839 4.870 4.823 4.902 7,093,919 4.8586 0.98%
2004-11-18 0 15.30 15.25 15.30 15.20 15.35 2,152,000 32,885,150 15.281 4.807 4.792 4.807 4.776 4.823 6,848,862 4.8015 1.32%
2004-11-17 0 15.10 15.10 15.20 15.10 15.30 1,563,000 23,758,000 15.200 4.745 4.745 4.776 4.745 4.807 4,974,336 4.7761 -0.66%
2004-11-16 0 15.20 15.15 15.20 15.15 15.40 934,000 14,305,252 15.316 4.776 4.760 4.776 4.760 4.839 2,972,508 4.8125 -0.65%
2004-11-15 0 15.30 15.25 15.30 15.25 15.40 1,955,125 29,927,555 15.307 4.807 4.792 4.807 4.792 4.839 6,222,296 4.8097 0.99%
2004-11-12 0 15.15 15.10 15.15 15.05 15.15 1,254,000 18,929,350 15.095 4.760 4.745 4.760 4.729 4.760 3,990,926 4.7431 0.66%
2004-11-11 0 15.05 15.05 15.10 15.00 15.10 812,585 12,232,420 15.054 4.729 4.729 4.745 4.713 4.745 2,586,098 4.7301 0.00%
2004-11-10 0 15.05 15.05 15.10 15.00 15.15 1,207,000 18,212,300 15.089 4.729 4.729 4.745 4.713 4.760 3,841,346 4.7411 0.00%
2004-11-09 0 15.05 15.00 15.05 15.00 15.10 1,029,000 15,481,936 15.046 4.729 4.713 4.729 4.713 4.745 3,274,851 4.7275 0.67%
2004-11-08 0 14.95 14.95 15.00 14.95 15.15 976,000 14,670,600 15.031 4.697 4.697 4.713 4.697 4.760 3,106,175 4.7230 -0.33%
2004-11-05 0 15.00 15.00 15.05 15.00 15.25 803,000 12,120,050 15.093 4.713 4.713 4.729 4.713 4.792 2,555,593 4.7426 0.00%
2004-11-04 0 15.00 15.00 15.05 15.00 15.30 1,182,000 17,859,450 15.110 4.713 4.713 4.729 4.713 4.807 3,761,782 4.7476 -1.64%
2004-11-03 0 15.25 15.15 15.25 15.15 15.50 1,838,000 28,003,550 15.236 4.792 4.760 4.792 4.760 4.870 5,849,539 4.7873 1.33%
2004-11-02 0 15.05 15.00 15.05 14.70 15.20 1,818,000 27,220,400 14.973 4.729 4.713 4.729 4.619 4.776 5,785,888 4.7046 1.35%
2004-11-01 0 14.85 14.80 14.85 14.65 14.85 1,282,600 19,010,260 14.822 4.666 4.650 4.666 4.603 4.666 4,081,947 4.6572 0.68%
2004-10-29 0 14.75 14.60 14.75 14.50 14.75 1,214,000 17,794,700 14.658 4.635 4.588 4.635 4.556 4.635 3,863,624 4.6057 1.03%
2004-10-28 0 14.60 14.55 14.65 14.40 14.65 1,309,365 19,090,820 14.580 4.588 4.572 4.603 4.525 4.603 4,167,128 4.5813 2.46%
2004-10-27 0 14.25 14.25 14.30 14.15 14.35 643,000 9,172,250 14.265 4.478 4.478 4.493 4.446 4.509 2,046,384 4.4822 0.71%
2004-10-26 0 14.15 14.10 14.15 14.05 14.15 552,000 7,791,500 14.115 4.446 4.430 4.446 4.415 4.446 1,756,771 4.4351 0.00%
2004-10-25 0 14.15 14.10 14.15 14.10 14.20 1,082,000 15,285,350 14.127 4.446 4.430 4.446 4.430 4.462 3,443,526 4.4389 -1.05%
2004-10-21 0 14.30 14.30 14.35 14.25 14.35 461,000 6,588,700 14.292 4.493 4.493 4.509 4.478 4.509 1,467,159 4.4908 -0.69%
2004-10-20 0 14.40 14.30 14.40 14.25 14.40 1,059,000 15,159,300 14.315 4.525 4.493 4.525 4.478 4.525 3,370,327 4.4979 0.35%
2004-10-19 0 14.35 14.30 14.40 14.25 14.40 560,000 8,016,850 14.316 4.509 4.493 4.525 4.478 4.525 1,782,232 4.4982 0.35%
2004-10-18 0 14.30 14.30 14.35 14.25 14.40 490,000 7,010,850 14.308 4.493 4.493 4.509 4.478 4.525 1,559,453 4.4957 -0.69%
2004-10-15 0 14.40 14.35 14.40 14.30 14.40 579,000 8,304,500 14.343 4.525 4.509 4.525 4.493 4.525 1,842,700 4.5067 0.70%
2004-10-14 0 14.30 14.30 14.35 14.30 14.45 1,085,716 15,571,475 14.342 4.493 4.493 4.509 4.493 4.540 3,455,353 4.5065 -1.38%
2004-10-13 0 14.50 14.50 14.55 14.45 14.65 1,761,535 25,559,184 14.510 4.556 4.556 4.572 4.540 4.603 5,606,185 4.5591 -2.03%
2004-10-12 0 14.80 14.75 14.80 14.55 14.85 1,784,000 26,249,300 14.714 4.650 4.635 4.650 4.572 4.666 5,677,681 4.6232 1.37%
2004-10-11 0 14.60 14.60 14.65 14.50 14.60 375,495 5,465,729 14.556 4.588 4.588 4.603 4.556 4.588 1,195,034 4.5737 0.00%
2004-10-08 0 14.60 14.50 14.60 14.45 14.80 2,153,000 31,373,700 14.572 4.588 4.556 4.588 4.540 4.650 6,852,044 4.5787 0.34%
2004-10-07 0 14.55 14.50 14.55 14.35 14.55 1,099,000 15,926,150 14.491 4.572 4.556 4.572 4.509 4.572 3,497,630 4.5534 1.39%
2004-10-06 0 14.35 14.35 14.45 14.35 14.60 1,807,000 26,109,200 14.449 4.509 4.509 4.540 4.509 4.588 5,750,880 4.5400 -1.71%
2004-10-05 0 14.60 14.60 14.65 14.45 14.65 1,373,100 19,956,255 14.534 4.588 4.588 4.603 4.540 4.603 4,369,968 4.5667 1.04%
2004-10-04 0 14.45 14.45 14.50 14.30 14.60 2,407,000 34,677,706 14.407 4.540 4.540 4.556 4.493 4.588 7,660,414 4.5269 1.76%
2004-09-30 0 14.20 14.15 14.20 14.05 14.40 803,901 11,454,774 14.249 4.462 4.446 4.462 4.415 4.525 2,558,460 4.4772 0.71%
2004-09-28 0 14.10 14.10 14.15 14.00 14.20 934,000 13,130,700 14.059 4.430 4.430 4.446 4.399 4.462 2,972,508 4.4174 -1.40%
2004-09-27 0 14.30 14.15 14.30 13.95 14.35 906,794 12,765,815 14.078 4.493 4.446 4.493 4.383 4.509 2,885,923 4.4235 0.35%
2004-09-24 0 14.25 14.25 14.30 14.20 14.40 996,444 14,210,410 14.261 4.478 4.478 4.493 4.462 4.525 3,171,239 4.4810 -1.04%
2004-09-23 0 14.40 14.40 14.45 14.20 14.40 859,000 12,344,000 14.370 4.525 4.525 4.540 4.462 4.525 2,733,816 4.5153 -0.69%
2004-09-22 0 14.70 14.65 14.70 14.60 14.70 1,815,000 26,628,400 14.671 4.556 4.541 4.556 4.525 4.556 5,856,014 4.5472 0.00%
2004-09-21 0 14.70 14.65 14.70 14.65 14.80 2,792,000 41,062,850 14.707 4.556 4.541 4.556 4.541 4.587 9,008,259 4.5584 0.00%
2004-09-20 0 14.70 14.65 14.70 14.40 14.80 2,027,000 29,554,800 14.581 4.556 4.541 4.556 4.463 4.587 6,540,022 4.5191 2.08%
2004-09-17 0 14.40 14.40 14.45 14.35 14.55 952,000 13,746,950 14.440 4.463 4.463 4.479 4.448 4.510 3,071,584 4.4755 -0.69%
2004-09-16 0 14.50 14.40 14.55 14.20 14.55 1,084,000 15,588,918 14.381 4.494 4.463 4.510 4.401 4.510 3,497,476 4.4572 1.75%
2004-09-15 0 14.25 14.20 14.30 14.05 14.30 1,134,681 16,086,160 14.177 4.417 4.401 4.432 4.355 4.432 3,660,996 4.3939 0.71%
2004-09-14 0 14.15 14.15 14.20 14.10 14.35 1,459,002 20,792,528 14.251 4.386 4.386 4.401 4.370 4.448 4,707,403 4.4170 -0.70%
2004-09-13 0 14.25 14.20 14.30 13.90 14.25 2,371,076 33,418,798 14.094 4.417 4.401 4.432 4.308 4.417 7,650,167 4.3684 2.52%
2004-09-10 0 13.90 13.90 13.95 13.85 14.00 2,937,630 40,880,781 13.916 4.308 4.308 4.324 4.293 4.339 9,478,128 4.3132 -0.36%
2004-09-09 0 13.95 13.90 13.95 13.90 14.05 1,994,000 27,908,350 13.996 4.324 4.308 4.324 4.308 4.355 6,433,549 4.3379 -0.71%
2004-09-08 0 14.05 13.95 14.05 13.90 14.10 4,140,000 57,957,850 13.999 4.355 4.324 4.355 4.308 4.370 13,357,519 4.3390 1.08%
2004-09-07 0 13.90 13.85 13.95 13.85 14.05 3,951,000 55,064,000 13.937 4.308 4.293 4.324 4.293 4.355 12,747,719 4.3195 -0.71%
2004-09-06 0 14.00 14.00 14.05 13.80 14.05 5,855,405 81,520,239 13.922 4.339 4.339 4.355 4.277 4.355 18,892,194 4.3150 1.45%
2004-09-03 0 13.80 13.75 13.80 13.75 14.45 14,654,700 204,913,971 13.983 4.277 4.262 4.277 4.262 4.479 47,282,714 4.3338 -4.17%
2004-09-02 0 14.40 14.40 14.45 14.20 14.45 1,925,280 27,688,196 14.381 4.463 4.463 4.479 4.401 4.479 6,211,827 4.4573 0.35%
2004-09-01 0 14.35 14.35 14.40 14.25 14.55 2,683,000 38,683,600 14.418 4.448 4.448 4.463 4.417 4.510 8,656,576 4.4687 0.00%
2004-08-31 0 14.35 14.25 14.40 14.20 14.60 1,786,100 25,553,985 14.307 4.448 4.417 4.463 4.401 4.525 5,762,769 4.4343 -0.69%
2004-08-30 0 14.45 14.45 14.50 14.30 14.60 2,140,000 30,931,450 14.454 4.479 4.479 4.494 4.432 4.525 6,904,611 4.4798 1.05%
2004-08-27 0 14.30 14.25 14.30 14.00 14.35 1,629,209 23,218,736 14.252 4.432 4.417 4.432 4.339 4.448 5,256,568 4.4171 1.42%
2004-08-26 0 14.10 14.10 14.15 13.60 14.25 3,264,000 45,953,900 14.079 4.370 4.370 4.386 4.215 4.417 10,531,146 4.3636 2.92%
2004-08-25 0 13.70 13.65 13.75 13.50 13.75 2,810,400 38,366,860 13.652 4.246 4.231 4.262 4.184 4.262 9,067,626 4.2312 1.48%
2004-08-24 0 13.50 13.45 13.50 13.25 13.50 937,000 12,559,850 13.404 4.184 4.169 4.184 4.107 4.184 3,023,187 4.1545 0.75%
2004-08-23 0 13.40 13.35 13.40 13.30 13.45 789,170 10,556,677 13.377 4.153 4.138 4.153 4.122 4.169 2,546,221 4.1460 0.37%
2004-08-20 0 13.35 13.30 13.35 13.15 13.35 1,179,000 15,618,350 13.247 4.138 4.122 4.138 4.076 4.138 3,803,989 4.1058 1.14%
2004-08-19 0 13.20 13.20 13.25 12.95 13.40 1,490,498 19,649,874 13.183 4.091 4.091 4.107 4.014 4.153 4,809,023 4.0860 2.33%
2004-08-18 0 12.90 12.90 12.95 12.80 12.95 1,620,000 20,853,700 12.873 3.998 3.998 4.014 3.967 4.014 5,226,855 3.9897 1.18%
2004-08-17 0 12.75 12.70 12.75 12.75 12.90 1,246,000 15,980,750 12.826 3.952 3.936 3.952 3.952 3.998 4,020,162 3.9752 0.00%
2004-08-16 0 12.75 12.70 12.75 12.65 12.85 3,959,600 50,466,875 12.745 3.952 3.936 3.952 3.921 3.983 12,775,467 3.9503 -4.14%
2004-08-13 0 13.30 13.25 13.30 13.10 13.30 705,084 9,317,363 13.215 4.122 4.107 4.122 4.060 4.122 2,274,921 4.0957 0.00%
2004-08-12 0 13.30 13.30 13.35 13.15 13.35 1,505,000 19,928,600 13.242 4.122 4.122 4.138 4.076 4.138 4,855,813 4.1041 0.38%
2004-08-11 0 13.25 13.20 13.25 13.20 13.50 1,139,372 15,251,673 13.386 4.107 4.091 4.107 4.091 4.184 3,676,131 4.1488 -1.12%
2004-08-10 0 13.40 13.40 13.50 13.40 13.60 996,000 13,406,850 13.461 4.153 4.153 4.184 4.153 4.215 3,213,548 4.1720 -0.74%
2004-08-09 0 13.50 13.50 13.55 13.50 13.60 1,429,500 19,343,900 13.532 4.184 4.184 4.200 4.184 4.215 4,612,216 4.1941 -0.74%
2004-08-06 0 13.60 13.60 13.65 13.50 13.70 870,000 11,855,350 13.627 4.215 4.215 4.231 4.184 4.246 2,807,015 4.2235 -0.73%
2004-08-05 0 13.70 13.75 13.80 13.50 13.75 2,829,000 38,465,700 13.597 4.246 4.262 4.277 4.184 4.262 9,127,638 4.2142 1.48%
2004-08-04 0 13.50 13.50 13.55 13.40 13.60 1,583,000 21,384,350 13.509 4.184 4.184 4.200 4.153 4.215 5,107,477 4.1869 -1.82%
2004-08-03 0 13.75 13.65 13.80 13.65 13.95 1,112,000 15,318,250 13.775 4.262 4.231 4.277 4.231 4.324 3,587,817 4.2695 -0.36%
2004-08-02 0 13.80 13.75 13.80 13.70 13.85 615,300 8,488,153 13.795 4.277 4.262 4.277 4.246 4.293 1,985,237 4.2756 -0.36%
2004-07-30 0 13.85 13.85 13.90 13.75 14.25 1,715,000 23,933,700 13.956 4.293 4.293 4.308 4.262 4.417 5,533,368 4.3253 0.73%
2004-07-29 0 13.75 13.75 13.80 13.70 13.85 1,327,000 18,291,050 13.784 4.262 4.262 4.277 4.246 4.293 4,281,504 4.2721 -1.08%
2004-07-28 0 13.90 13.85 13.90 13.80 14.00 828,000 11,504,750 13.895 4.308 4.293 4.308 4.277 4.339 2,671,504 4.3065 1.09%
2004-07-27 0 13.75 13.75 13.80 13.65 13.95 1,723,000 23,780,500 13.802 4.262 4.262 4.277 4.231 4.324 5,559,180 4.2777 -1.43%
2004-07-26 0 13.95 13.90 13.95 13.85 14.00 2,235,000 31,065,654 13.900 4.324 4.308 4.324 4.293 4.339 7,211,125 4.3080 -1.06%
2004-07-23 0 14.10 14.10 14.15 14.10 14.15 1,228,066 17,370,017 14.144 4.370 4.370 4.386 4.370 4.386 3,962,298 4.3838 -0.70%
2004-07-22 0 14.20 14.15 14.20 14.10 14.20 931,000 13,155,550 14.131 4.401 4.386 4.401 4.370 4.401 3,003,829 4.3796 -1.05%
2004-07-21 0 14.35 14.30 14.35 14.25 14.40 1,294,000 18,542,900 14.330 4.448 4.432 4.448 4.417 4.463 4,175,031 4.4414 1.41%
2004-07-20 0 14.15 14.10 14.30 14.00 14.30 1,226,000 17,229,150 14.053 4.386 4.370 4.432 4.339 4.432 3,955,633 4.3556 -0.70%
2004-07-19 0 14.25 14.20 14.30 14.00 14.30 458,700 6,517,950 14.210 4.417 4.401 4.432 4.339 4.432 1,479,974 4.4041 1.06%
2004-07-16 0 14.10 14.00 14.10 13.80 14.15 267,000 3,753,950 14.060 4.370 4.339 4.370 4.277 4.386 861,463 4.3576 1.81%
2004-07-15 0 13.85 13.80 13.85 13.80 13.90 857,000 11,867,500 13.848 4.293 4.277 4.293 4.277 4.308 2,765,071 4.2919 -0.36%
2004-07-14 0 13.90 13.85 13.90 13.85 14.10 1,421,607 19,815,298 13.939 4.308 4.293 4.308 4.293 4.370 4,586,749 4.3201 -0.71%
2004-07-13 0 14.00 14.00 14.10 14.00 14.20 1,246,628 17,553,794 14.081 4.339 4.339 4.370 4.339 4.401 4,022,188 4.3642 -1.75%
2004-07-12 0 14.25 14.20 14.25 14.20 14.50 694,800 9,998,690 14.391 4.417 4.401 4.417 4.401 4.494 2,241,740 4.4602 -0.70%
2004-07-09 0 14.35 14.30 14.35 14.15 14.35 399,000 5,684,100 14.246 4.448 4.432 4.448 4.386 4.448 1,287,355 4.4153 1.06%
2004-07-08 0 14.20 14.20 14.25 14.20 14.55 1,628,000 23,339,050 14.336 4.401 4.401 4.417 4.401 4.510 5,252,667 4.4433 -1.39%
2004-07-07 0 14.40 14.25 14.50 14.20 14.50 1,212,000 17,449,800 14.398 4.463 4.417 4.494 4.401 4.494 3,910,462 4.4623 0.00%
2004-07-06 0 14.40 14.35 14.45 14.35 14.50 1,215,500 17,526,525 14.419 4.463 4.448 4.479 4.448 4.494 3,921,755 4.4691 0.35%
2004-07-05 0 14.35 14.30 14.40 14.20 14.40 561,000 8,022,590 14.301 4.448 4.432 4.463 4.401 4.463 1,810,041 4.4323 0.00%
2004-07-02 0 14.35 14.30 14.40 14.05 14.35 1,032,000 14,690,600 14.235 4.448 4.432 4.463 4.355 4.448 3,329,700 4.4120 0.00%
2004-06-30 0 14.35 14.30 14.35 14.35 14.60 1,646,214 23,846,350 14.486 4.448 4.432 4.448 4.448 4.525 5,311,434 4.4896 0.70%
2004-06-29 0 14.25 14.20 14.25 14.05 14.55 1,336,486 18,969,853 14.194 4.417 4.401 4.417 4.355 4.510 4,312,110 4.3992 -2.06%
2004-06-28 0 14.55 14.50 14.60 14.35 14.65 1,038,300 15,063,900 14.508 4.510 4.494 4.525 4.448 4.541 3,350,027 4.4967 0.69%
2004-06-25 0 14.45 14.40 14.50 14.10 14.50 1,103,000 15,790,600 14.316 4.479 4.463 4.494 4.370 4.494 3,558,779 4.4371 1.76%
2004-06-24 0 14.20 14.25 14.30 13.85 14.25 1,258,119 17,792,584 14.142 4.401 4.417 4.432 4.293 4.417 4,059,263 4.3832 2.53%
2004-06-23 0 13.85 13.75 13.85 13.65 13.95 1,058,000 14,534,900 13.738 4.293 4.262 4.293 4.231 4.324 3,413,588 4.2580 1.09%
2004-06-21 0 13.70 13.65 13.70 13.60 13.90 1,262,000 17,355,000 13.752 4.246 4.231 4.246 4.215 4.308 4,071,785 4.2623 -0.72%
2004-06-18 0 13.80 13.80 13.90 13.70 14.05 1,785,119 24,679,597 13.825 4.277 4.277 4.308 4.246 4.355 5,759,604 4.2849 -1.78%
2004-06-17 0 14.05 14.05 14.10 14.00 14.45 1,754,230 24,916,790 14.204 4.355 4.355 4.370 4.339 4.479 5,659,942 4.4023 -1.75%
2004-06-16 0 14.30 14.30 14.45 14.20 14.50 1,857,000 26,607,700 14.328 4.432 4.432 4.479 4.401 4.494 5,991,525 4.4409 0.70%
2004-06-15 0 14.20 14.15 14.35 13.85 14.35 1,487,980 21,096,467 14.178 4.401 4.386 4.448 4.293 4.448 4,800,899 4.3943 1.43%
2004-06-14 0 14.00 13.95 14.00 13.95 14.85 2,704,123 38,805,234 14.350 4.339 4.324 4.339 4.324 4.603 8,724,728 4.4477 -4.11%
2004-06-11 0 14.60 14.60 14.65 14.40 14.65 730,587 10,600,530 14.510 4.525 4.525 4.541 4.463 4.541 2,357,205 4.4971 0.34%
2004-06-10 0 14.55 14.55 14.60 14.35 14.60 1,718,000 24,860,550 14.471 4.510 4.510 4.525 4.448 4.525 5,543,048 4.4850 -0.34%
2004-06-09 0 14.60 14.55 14.65 14.55 14.80 518,000 7,590,050 14.653 4.525 4.510 4.541 4.510 4.587 1,671,303 4.5414 0.00%
2004-06-08 0 14.60 14.55 14.60 14.55 14.80 1,135,000 16,643,156 14.664 4.525 4.510 4.525 4.510 4.587 3,662,025 4.5448 0.34%
2004-06-07 0 14.55 14.55 14.60 14.30 14.80 1,726,996 25,193,895 14.588 4.510 4.510 4.525 4.432 4.587 5,572,073 4.5215 3.56%
2004-06-04 0 14.05 14.05 14.15 13.85 14.20 786,000 11,057,550 14.068 4.355 4.355 4.386 4.293 4.401 2,535,993 4.3602 0.36%
2004-06-03 0 14.00 13.95 14.00 13.90 14.60 2,178,000 30,711,500 14.101 4.339 4.324 4.339 4.308 4.525 7,027,217 4.3704 -3.11%
2004-06-02 0 14.45 14.45 14.50 14.25 14.65 955,000 13,768,250 14.417 4.479 4.479 4.494 4.417 4.541 3,081,263 4.4684 0.35%
2004-06-01 0 14.40 14.30 14.40 14.30 14.65 1,828,000 26,544,150 14.521 4.463 4.432 4.463 4.432 4.541 5,897,958 4.5006 -0.69%
2004-05-31 0 14.50 14.45 14.50 14.25 14.50 2,768,857 39,948,331 14.428 4.494 4.479 4.494 4.417 4.494 8,933,590 4.4717 0.35%
2004-05-28 0 14.45 14.40 14.55 14.35 14.75 4,027,000 58,372,406 14.495 4.479 4.463 4.510 4.448 4.572 12,992,930 4.4926 0.00%
2004-05-27 0 14.45 14.40 14.45 13.75 14.50 4,831,000 68,237,200 14.125 4.479 4.463 4.479 4.262 4.494 15,586,999 4.3778 6.25%
2004-05-25 0 13.60 13.55 13.60 13.40 13.65 1,929,000 26,092,600 13.526 4.215 4.200 4.215 4.153 4.231 6,223,830 4.1924 -0.37%
2004-05-24 0 13.65 13.65 13.70 13.40 13.70 1,664,000 22,636,400 13.604 4.231 4.231 4.246 4.153 4.246 5,368,819 4.2163 1.11%
2004-05-21 0 13.50 13.45 13.50 13.25 13.50 2,347,000 31,458,000 13.403 4.184 4.169 4.184 4.107 4.184 7,572,487 4.1542 2.04%
2004-05-20 0 13.55 13.50 13.55 13.35 13.70 2,654,000 35,802,805 13.490 4.100 4.085 4.100 4.040 4.146 8,770,126 4.0824 0.37%
2004-05-19 0 13.50 13.45 13.50 13.25 13.50 3,957,000 52,946,400 13.380 4.085 4.070 4.085 4.010 4.085 13,075,881 4.0492 3.45%
2004-05-18 0 13.05 13.00 13.05 13.00 13.10 1,303,500 16,979,800 13.026 3.949 3.934 3.949 3.934 3.964 4,307,407 3.9420 1.16%
2004-05-17 0 12.90 12.90 12.95 12.85 13.65 2,467,175 32,594,281 13.211 3.904 3.904 3.919 3.889 4.131 8,152,764 3.9979 -5.49%
2004-05-14 0 13.65 13.65 13.70 13.55 13.95 1,412,180 19,349,150 13.702 4.131 4.131 4.146 4.100 4.222 4,666,540 4.1464 -1.80%
2004-05-13 0 13.90 13.80 13.90 13.75 14.00 1,325,128 18,329,176 13.832 4.206 4.176 4.206 4.161 4.237 4,378,877 4.1858 -0.36%
2004-05-12 0 13.95 13.95 14.00 13.90 14.25 3,013,745 42,226,611 14.011 4.222 4.222 4.237 4.206 4.312 9,958,901 4.2401 0.00%
2004-05-11 0 13.95 13.90 13.95 13.80 14.10 2,104,905 29,257,467 13.900 4.222 4.206 4.222 4.176 4.267 6,955,645 4.2063 1.82%
2004-05-10 0 13.70 13.70 13.75 13.65 14.40 6,061,000 84,920,034 14.011 4.146 4.146 4.161 4.131 4.358 20,028,536 4.2400 -6.16%
2004-05-07 0 14.60 14.60 14.65 14.45 14.70 1,829,000 26,615,350 14.552 4.418 4.418 4.433 4.373 4.448 6,043,919 4.4037 -1.02%
2004-05-06 0 14.75 14.65 14.75 14.60 15.00 3,959,600 58,614,190 14.803 4.464 4.433 4.464 4.418 4.539 13,084,473 4.4797 0.00%
2004-05-05 0 14.75 14.70 14.75 14.50 14.85 1,455,000 21,352,700 14.675 4.464 4.448 4.464 4.388 4.494 4,808,038 4.4410 -0.34%
2004-05-04 0 14.80 14.80 14.95 14.65 15.00 1,872,000 27,844,850 14.874 4.479 4.479 4.524 4.433 4.539 6,186,012 4.5013 1.02%
2004-05-03 0 14.65 14.50 14.65 14.40 14.90 1,586,000 23,124,720 14.581 4.433 4.388 4.433 4.358 4.509 5,240,927 4.4123 0.34%
2004-04-30 0 14.60 14.55 14.65 14.55 14.95 1,945,781 28,740,274 14.771 4.418 4.403 4.433 4.403 4.524 6,429,821 4.4698 -1.35%
2004-04-29 0 14.80 14.75 14.80 14.60 15.25 2,820,500 41,960,075 14.877 4.479 4.464 4.479 4.418 4.615 9,320,324 4.5020 -3.58%
2004-04-28 0 15.35 15.20 15.50 15.20 15.55 1,947,198 30,037,094 15.426 4.645 4.600 4.691 4.600 4.706 6,434,503 4.6681 -0.97%
2004-04-27 0 15.50 15.40 15.50 15.25 15.55 2,188,000 33,773,440 15.436 4.691 4.660 4.691 4.615 4.706 7,230,232 4.6711 0.32%
2004-04-26 0 15.45 15.40 15.45 15.25 15.90 2,307,150 35,705,688 15.476 4.675 4.660 4.675 4.615 4.812 7,623,962 4.6834 -2.83%
2004-04-23 0 15.90 15.90 15.95 15.75 16.00 1,965,373 31,253,695 15.902 4.812 4.812 4.827 4.766 4.842 6,494,563 4.8123 1.60%
2004-04-22 0 15.65 15.60 15.65 15.50 15.85 2,320,700 36,289,690 15.637 4.736 4.721 4.736 4.691 4.796 7,668,738 4.7322 0.00%
2004-04-21 0 15.65 15.60 15.65 15.65 15.95 3,347,000 52,676,504 15.738 4.736 4.721 4.736 4.736 4.827 11,060,140 4.7627 -2.49%
2004-04-20 0 16.05 16.00 16.05 16.00 16.60 1,242,000 20,008,300 16.110 4.857 4.842 4.857 4.842 5.023 4,104,181 4.8751 -1.83%
2004-04-19 0 16.35 16.30 16.35 15.95 16.55 3,331,000 53,877,300 16.175 4.948 4.933 4.948 4.827 5.008 11,007,268 4.8947 2.19%
2004-04-16 0 16.00 15.80 15.85 15.85 16.35 8,703,581 139,972,783 16.082 4.842 4.781 4.796 4.796 4.948 28,760,928 4.8668 -2.44%
2004-04-15 0 16.40 16.35 16.45 16.00 17.05 4,937,168 80,992,405 16.405 4.963 4.948 4.978 4.842 5.160 16,314,840 4.9643 -3.81%
2004-04-14 0 17.05 17.05 17.10 17.00 17.55 981,000 16,968,550 17.297 5.160 5.160 5.175 5.145 5.311 3,241,708 5.2344 -2.85%
2004-04-13 0 17.55 17.50 17.55 17.50 18.00 1,146,000 20,358,000 17.764 5.311 5.296 5.311 5.296 5.447 3,786,950 5.3758 -0.57%
2004-04-08 0 17.65 17.60 17.70 17.60 17.90 976,000 17,283,600 17.709 5.341 5.326 5.356 5.326 5.417 3,225,186 5.3589 -1.40%
2004-04-07 0 17.90 17.95 18.00 17.70 18.15 1,237,000 22,114,500 17.878 5.417 5.432 5.447 5.356 5.493 4,087,659 5.4101 -0.83%
2004-04-06 0 18.05 17.95 18.05 17.70 18.10 3,480,000 62,164,650 17.863 5.462 5.432 5.462 5.356 5.477 11,499,638 5.4058 2.85%
2004-04-02 0 17.55 17.45 17.50 17.35 17.55 2,093,750 36,554,750 17.459 5.311 5.281 5.296 5.250 5.311 6,918,784 5.2834 0.29%
2004-04-01 0 17.50 17.45 17.50 17.15 17.50 1,733,000 30,073,696 17.354 5.296 5.281 5.296 5.190 5.296 5,726,687 5.2515 0.86%
2004-03-31 0 17.35 17.30 17.40 16.95 17.40 3,903,000 67,384,650 17.265 5.250 5.235 5.266 5.129 5.266 12,897,439 5.2247 0.29%
2004-03-30 0 17.30 17.25 17.30 16.45 17.35 2,851,000 48,544,250 17.027 5.235 5.220 5.235 4.978 5.250 9,421,111 5.1527 4.22%
2004-03-29 0 16.60 16.60 16.65 16.25 16.65 1,585,478 26,186,289 16.516 5.023 5.023 5.039 4.918 5.039 5,239,202 4.9981 0.61%
2004-03-26 0 16.50 16.50 16.55 16.45 16.90 1,605,000 26,587,100 16.565 4.993 4.993 5.008 4.978 5.114 5,303,712 5.0129 -0.90%
2004-03-25 0 16.65 16.65 16.70 16.30 16.75 2,809,000 46,526,550 16.563 5.039 5.039 5.054 4.933 5.069 9,282,323 5.0124 1.22%
2004-03-24 0 16.45 16.45 16.50 16.20 16.50 1,954,206 32,018,207 16.384 4.978 4.978 4.993 4.902 4.993 6,457,661 4.9582 1.54%
2004-03-23 0 16.20 16.15 16.20 16.10 16.45 2,663,000 43,411,250 16.302 4.902 4.887 4.902 4.872 4.978 8,799,867 4.9332 0.31%
2004-03-22 0 16.15 16.10 16.20 16.10 16.60 2,892,913 47,245,236 16.331 4.887 4.872 4.902 4.872 5.023 9,559,613 4.9422 -2.12%
2004-03-19 0 16.50 16.45 16.55 16.35 16.80 4,159,000 68,999,250 16.590 4.993 4.978 5.008 4.948 5.084 13,743,389 5.0205 -1.79%
2004-03-18 0 16.80 16.75 16.80 16.70 17.45 7,018,000 119,428,200 17.017 5.084 5.069 5.084 5.054 5.281 23,190,936 5.1498 -4.27%
2004-03-17 0 17.55 17.45 17.55 17.20 17.90 4,435,000 77,625,200 17.503 5.311 5.281 5.311 5.205 5.417 14,655,429 5.2967 0.00%
2004-03-16 0 17.55 17.50 17.55 17.40 18.20 9,130,500 160,821,400 17.614 5.311 5.296 5.311 5.266 5.508 30,171,679 5.3302 -4.10%
2004-03-15 0 18.30 18.25 18.30 18.25 18.80 1,688,210 31,101,477 18.423 5.538 5.523 5.538 5.523 5.689 5,578,679 5.5751 -0.81%
2004-03-12 0 18.45 18.40 18.45 18.05 18.50 2,888,000 52,784,550 18.277 5.583 5.568 5.583 5.462 5.598 9,543,378 5.5310 -0.27%
2004-03-11 0 18.50 18.45 18.55 17.95 18.60 1,818,062 33,093,582 18.203 5.598 5.583 5.614 5.432 5.629 6,007,774 5.5085 0.54%
2004-03-10 0 18.40 18.40 18.45 18.25 18.75 2,606,000 47,817,750 18.349 5.568 5.568 5.583 5.523 5.674 8,611,510 5.5528 -1.34%
2004-03-09 0 18.65 18.60 18.65 18.55 19.10 2,074,123 38,860,226 18.736 5.644 5.629 5.644 5.614 5.780 6,853,926 5.6698 -1.84%
2004-03-08 0 19.00 18.95 19.00 18.50 19.10 3,764,000 71,327,259 18.950 5.750 5.735 5.750 5.598 5.780 12,438,114 5.7346 3.54%
2004-03-05 0 18.35 18.35 18.45 18.35 18.65 3,673,000 68,023,850 18.520 5.553 5.553 5.583 5.553 5.644 12,137,405 5.6045 0.00%
2004-03-04 0 18.35 18.40 18.45 18.15 18.75 6,712,000 123,249,930 18.363 5.553 5.568 5.583 5.493 5.674 22,179,761 5.5569 2.23%
2004-03-03 0 17.95 17.95 18.00 17.70 19.00 9,166,000 166,834,000 18.201 5.432 5.432 5.447 5.356 5.750 30,288,989 5.5081 -4.27%
2004-03-02 0 18.75 18.70 18.75 18.70 19.70 7,359,000 140,975,100 19.157 5.674 5.659 5.674 5.659 5.962 24,317,769 5.7972 -4.09%
2004-03-01 0 19.55 19.50 19.55 19.30 19.90 8,222,367 161,733,357 19.670 5.916 5.901 5.916 5.841 6.022 27,170,759 5.9525 -4.40%
2004-02-27 0 20.45 - - - - 15,000 306,825 20.455 6.189 - - - - 49,567 6.1901 0.00%
2004-02-26 0 20.45 20.30 20.40 19.60 20.50 4,745,200 95,051,190 20.031 6.189 6.143 6.173 5.931 6.204 15,680,483 6.0618 4.34%
2004-02-25 0 19.60 19.60 19.65 19.55 20.25 2,350,000 46,564,450 19.815 5.931 5.931 5.946 5.916 6.128 7,765,560 5.9963 -2.73%
2004-02-24 0 20.15 20.15 20.20 20.00 20.65 4,012,000 81,494,400 20.313 6.098 6.098 6.113 6.052 6.249 13,257,628 6.1470 0.75%
2004-02-23 0 20.00 19.95 20.00 19.80 20.15 2,998,000 59,859,392 19.966 6.052 6.037 6.052 5.992 6.098 9,906,872 6.0422 -0.25%
2004-02-20 0 20.05 20.00 20.05 19.95 20.30 1,882,600 37,786,990 20.072 6.067 6.052 6.067 6.037 6.143 6,221,040 6.0741 -0.99%
2004-02-19 0 20.25 20.20 20.25 20.05 20.45 3,014,000 60,807,350 20.175 6.128 6.113 6.128 6.067 6.189 9,959,744 6.1053 -0.98%
2004-02-18 0 20.45 20.45 20.50 20.35 21.00 4,807,000 99,079,622 20.612 6.189 6.189 6.204 6.158 6.355 15,884,701 6.2374 -2.15%
2004-02-17 0 20.90 20.80 20.85 20.80 21.20 2,026,000 42,501,988 20.978 6.325 6.294 6.310 6.294 6.416 6,694,904 6.3484 -1.42%
2004-02-16 0 21.20 21.05 21.20 21.00 21.50 1,643,890 34,930,501 21.249 6.416 6.370 6.416 6.355 6.506 5,432,224 6.4302 -0.24%
2004-02-13 0 21.25 21.20 21.30 19.85 21.35 4,506,253 92,861,520 20.607 6.431 6.416 6.446 6.007 6.461 14,890,884 6.2361 6.25%
2004-02-12 0 20.00 19.95 20.00 19.90 20.25 2,637,000 52,960,500 20.084 6.052 6.037 6.052 6.022 6.128 8,713,950 6.0777 0.50%
2004-02-11 0 19.90 19.85 19.95 19.80 20.00 920,973 18,336,310 19.910 6.022 6.007 6.037 5.992 6.052 3,043,349 6.0250 0.00%
2004-02-10 0 19.90 19.85 19.90 19.90 20.20 1,023,000 20,496,000 20.035 6.022 6.007 6.022 6.022 6.113 3,380,497 6.0630 -1.49%
2004-02-09 0 20.20 20.10 20.20 19.95 20.20 2,616,000 52,587,600 20.102 6.113 6.083 6.113 6.037 6.113 8,644,555 6.0833 2.02%
2004-02-06 0 19.80 19.80 19.85 19.55 20.05 4,010,500 79,309,605 19.775 5.992 5.992 6.007 5.916 6.067 13,252,672 5.9844 1.54%
2004-02-05 0 19.50 19.45 19.55 19.40 19.90 2,644,000 51,664,250 19.540 5.901 5.886 5.916 5.871 6.022 8,737,081 5.9132 -1.27%
2004-02-04 0 19.75 19.65 19.75 19.60 19.90 2,388,000 47,103,522 19.725 5.977 5.946 5.977 5.931 6.022 7,891,131 5.9692 0.25%
2004-02-03 0 19.70 19.70 19.75 19.55 20.00 2,519,000 49,664,660 19.716 5.962 5.962 5.977 5.916 6.052 8,324,019 5.9664 -2.23%
2004-02-02 0 20.15 20.15 20.20 19.85 20.25 4,052,000 81,512,205 20.117 6.098 6.098 6.113 6.007 6.128 13,389,808 6.0876 -1.23%
2004-01-30 0 20.40 20.35 20.45 19.70 20.70 3,788,319 76,741,106 20.257 6.173 6.158 6.189 5.962 6.264 12,518,476 6.1302 2.51%
2004-01-29 0 19.90 19.80 19.90 19.10 20.00 3,319,000 64,823,400 19.531 6.022 5.992 6.022 5.780 6.052 10,967,614 5.9104 0.51%
2004-01-28 0 19.80 19.65 19.85 19.55 20.20 2,020,000 40,071,350 19.837 5.992 5.946 6.007 5.916 6.113 6,675,077 6.0031 -1.74%
2004-01-27 0 20.15 20.10 20.15 19.80 20.25 3,396,000 68,141,528 20.065 6.098 6.083 6.098 5.992 6.128 11,222,060 6.0721 1.51%
2004-01-26 0 19.85 19.80 19.85 19.55 19.95 2,636,531 52,193,508 19.796 6.007 5.992 6.007 5.916 6.037 8,712,400 5.9907 0.76%
2004-01-21 0 19.70 19.60 19.70 19.10 19.70 1,552,460 30,254,824 19.488 5.962 5.931 5.962 5.780 5.962 5,130,094 5.8975 2.34%
2004-01-20 0 19.25 19.15 19.30 18.60 19.60 1,968,723 37,638,284 19.118 5.825 5.795 5.841 5.629 5.931 6,505,633 5.7855 4.05%
2004-01-19 0 18.50 18.45 18.55 18.05 18.60 2,658,400 48,547,686 18.262 5.598 5.583 5.614 5.462 5.629 8,784,666 5.5264 2.49%
2004-01-16 0 18.05 17.80 17.90 17.90 19.35 3,592,000 66,266,074 18.448 5.462 5.387 5.417 5.417 5.856 11,869,741 5.5828 -5.50%
2004-01-15 0 19.10 19.10 19.25 19.00 19.80 2,698,000 52,728,350 19.543 5.780 5.780 5.825 5.750 5.992 8,915,524 5.9142 -1.04%
2004-01-14 0 19.30 19.30 19.40 18.95 19.80 3,304,354 63,836,579 19.319 5.841 5.841 5.871 5.735 5.992 10,919,217 5.8463 1.58%
2004-01-13 0 19.00 19.20 19.25 18.20 19.25 2,600,183 48,632,518 18.703 5.750 5.810 5.825 5.508 5.825 8,592,288 5.6600 0.80%
2004-01-12 0 18.85 18.80 18.85 18.80 19.90 2,683,739 51,673,908 19.254 5.704 5.689 5.704 5.689 6.022 8,868,398 5.8267 -5.51%
2004-01-09 0 19.95 19.90 19.95 18.55 20.00 7,391,369 142,980,246 19.344 6.037 6.022 6.037 5.614 6.052 24,424,732 5.8539 7.55%
2004-01-08 0 18.55 18.45 18.60 17.55 18.90 4,823,000 87,990,031 18.244 5.614 5.583 5.629 5.311 5.719 15,937,573 5.5209 6.00%
2004-01-07 0 17.50 17.60 17.70 17.40 18.00 2,717,000 48,214,500 17.745 5.296 5.326 5.356 5.266 5.447 8,978,309 5.3701 0.00%
2004-01-06 0 17.50 17.40 17.55 17.40 17.85 2,503,000 43,920,150 17.547 5.296 5.266 5.311 5.266 5.402 8,271,148 5.3100 -0.85%
2004-01-05 0 17.65 17.60 17.65 17.50 17.90 2,387,000 42,170,750 17.667 5.341 5.326 5.341 5.296 5.417 7,887,826 5.3463 -1.40%
2004-01-02 0 17.90 17.85 17.90 17.80 18.05 1,314,350 23,525,845 17.899 5.417 5.402 5.417 5.387 5.462 4,343,261 5.4166 0.85%
2003-12-31 0 17.75 17.70 17.75 17.60 17.80 458,005 8,096,337 17.677 5.371 5.356 5.371 5.326 5.387 1,513,475 5.3495 1.14%
2003-12-30 0 17.55 17.50 17.60 17.50 17.85 800,947 14,167,723 17.689 5.311 5.296 5.326 5.296 5.402 2,646,724 5.3529 0.29%
2003-12-29 0 17.50 17.50 17.55 17.25 17.70 912,006 15,968,221 17.509 5.296 5.296 5.311 5.220 5.356 3,013,718 5.2985 1.16%
2003-12-24 0 17.30 17.30 17.35 17.25 17.70 651,000 11,298,250 17.355 5.235 5.235 5.250 5.220 5.356 2,151,225 5.2520 -0.29%
2003-12-23 0 17.35 17.35 17.40 17.30 18.15 1,273,118 22,426,680 17.616 5.250 5.250 5.266 5.235 5.493 4,207,010 5.3308 -4.41%
2003-12-22 0 18.15 18.05 18.10 18.05 18.40 1,690,400 30,816,839 18.231 5.493 5.462 5.477 5.462 5.568 5,585,916 5.5169 0.55%
2003-12-19 0 18.05 18.00 18.05 17.10 18.15 2,736,000 48,771,800 17.826 5.462 5.447 5.462 5.175 5.493 9,041,095 5.3945 3.74%
2003-12-18 0 17.40 17.40 17.50 16.90 17.55 1,132,272 19,358,456 17.097 5.266 5.266 5.296 5.114 5.311 3,741,586 5.1739 2.35%
2003-12-17 0 17.00 16.90 17.05 16.80 17.30 1,371,354 23,347,983 17.025 5.145 5.114 5.160 5.084 5.235 4,531,631 5.1522 0.00%
2003-12-16 0 17.00 16.95 17.05 16.65 17.40 2,406,000 40,787,700 16.952 5.145 5.129 5.160 5.039 5.266 7,950,612 5.1301 -3.68%
2003-12-15 0 17.65 17.35 17.65 17.25 18.20 1,977,166 35,078,271 17.742 5.341 5.250 5.341 5.220 5.508 6,533,532 5.3690 -1.40%
2003-12-12 0 17.90 17.90 17.95 17.75 18.00 1,728,400 30,961,730 17.914 5.417 5.417 5.432 5.371 5.447 5,711,487 5.4210 0.85%
2003-12-11 0 17.75 17.75 17.80 17.55 17.80 1,139,833 20,175,702 17.701 5.371 5.371 5.387 5.311 5.387 3,766,571 5.3565 0.57%
2003-12-10 0 17.65 17.65 17.70 17.50 17.90 690,000 12,243,550 17.744 5.341 5.341 5.356 5.296 5.417 2,280,101 5.3697 0.86%
2003-12-09 0 17.50 17.50 17.55 17.20 17.90 1,254,000 22,208,600 17.710 5.296 5.296 5.311 5.205 5.417 4,143,835 5.3594 1.45%
2003-12-08 0 17.25 17.25 17.40 17.20 17.50 495,540 8,568,584 17.291 5.220 5.220 5.266 5.205 5.296 1,637,509 5.2327 -1.15%
2003-12-05 0 17.45 17.40 17.45 17.30 17.65 1,248,078 21,821,908 17.484 5.281 5.266 5.281 5.235 5.341 4,124,266 5.2911 0.00%
2003-12-04 0 17.45 17.40 17.45 17.35 17.55 547,000 9,529,700 17.422 5.281 5.266 5.281 5.250 5.311 1,807,558 5.2721 0.29%
2003-12-03 0 17.40 17.45 17.50 17.40 17.75 882,000 15,523,400 17.600 5.266 5.281 5.296 5.266 5.371 2,914,563 5.3261 0.29%
2003-12-02 0 17.35 17.40 17.45 17.30 18.00 1,575,000 27,453,110 17.431 5.250 5.266 5.281 5.235 5.447 5,204,577 5.2748 -2.25%
2003-12-01 0 17.75 17.60 17.75 17.45 17.80 2,039,755 36,160,786 17.728 5.371 5.326 5.371 5.281 5.387 6,740,357 5.3648 0.00%
2003-11-28 0 17.75 17.75 17.80 16.80 17.80 5,061,000 88,414,600 17.470 5.371 5.371 5.387 5.084 5.387 16,724,042 5.2867 5.65%
2003-11-27 0 16.80 16.80 16.95 16.50 17.00 1,447,000 24,062,450 16.629 5.084 5.084 5.129 4.993 5.145 4,781,602 5.0323 1.51%
2003-11-26 0 16.55 16.50 16.55 16.30 16.65 1,085,000 17,886,379 16.485 5.008 4.993 5.008 4.933 5.039 3,585,376 4.9887 0.91%
2003-11-25 0 16.40 16.30 16.40 16.15 16.50 763,000 12,459,986 16.330 4.963 4.933 4.963 4.887 4.993 2,521,329 4.9418 1.55%
2003-11-24 0 16.15 16.10 16.15 16.10 16.60 532,700 8,654,640 16.247 4.887 4.872 4.887 4.872 5.023 1,760,304 4.9166 -1.52%
2003-11-21 0 16.40 16.35 16.40 15.95 16.55 2,353,000 38,313,900 16.283 4.963 4.948 4.963 4.827 5.008 7,775,474 4.9275 1.23%
2003-11-20 0 16.20 16.20 16.25 16.10 16.40 925,000 15,001,950 16.218 4.902 4.902 4.918 4.872 4.963 3,056,657 4.9080 0.31%
2003-11-19 0 16.15 16.10 16.35 15.95 16.30 2,096,000 33,628,150 16.044 4.887 4.872 4.948 4.827 4.933 6,926,219 4.8552 -1.52%
2003-11-18 0 16.40 16.35 16.45 15.95 16.45 1,315,574 21,278,637 16.174 4.963 4.948 4.978 4.827 4.978 4,347,306 4.8947 0.61%
2003-11-17 0 16.30 16.25 16.30 15.80 16.35 1,521,000 24,551,950 16.142 4.933 4.918 4.933 4.781 4.948 5,026,135 4.8849 -0.61%
2003-11-14 0 16.40 16.35 16.50 16.35 16.50 1,349,281 22,153,662 16.419 4.963 4.948 4.993 4.948 4.993 4,458,690 4.9686 -0.30%
2003-11-13 0 16.45 16.40 16.45 16.30 16.45 2,279,861 37,408,419 16.408 4.978 4.963 4.978 4.933 4.978 7,533,786 4.9654 1.54%
2003-11-12 0 16.20 16.20 16.25 15.80 16.30 950,882 15,303,232 16.094 4.902 4.902 4.918 4.781 4.933 3,142,184 4.8703 0.31%
2003-11-11 0 16.15 16.10 16.20 15.80 16.30 1,533,120 24,704,444 16.114 4.887 4.872 4.902 4.781 4.933 5,066,185 4.8763 -1.52%
2003-11-10 0 16.40 16.45 16.50 15.85 16.55 2,310,380 37,646,192 16.294 4.963 4.978 4.993 4.796 5.008 7,634,636 4.9310 2.18%
2003-11-07 0 16.05 16.05 16.10 15.55 16.10 938,000 14,930,500 15.917 4.857 4.857 4.872 4.706 4.872 3,099,615 4.8169 1.90%
2003-11-06 0 15.75 15.70 15.75 15.50 16.30 2,226,000 35,201,750 15.814 4.766 4.751 4.766 4.691 4.933 7,355,803 4.7856 -3.37%
2003-11-05 0 16.30 16.25 16.30 16.10 16.45 1,705,732 27,709,285 16.245 4.933 4.918 4.933 4.872 4.978 5,636,581 4.9160 -0.31%
2003-11-04 0 16.35 16.30 16.35 16.05 16.50 2,037,000 33,268,700 16.332 4.948 4.933 4.948 4.857 4.993 6,731,254 4.9424 -0.30%
2003-11-03 0 16.40 16.40 16.45 15.80 16.80 5,306,805 87,093,944 16.412 4.963 4.963 4.978 4.781 5.084 17,536,303 4.9665 5.81%
2003-10-31 0 15.50 15.45 15.55 14.60 15.65 5,183,609 78,945,220 15.230 4.691 4.675 4.706 4.418 4.736 17,129,203 4.6088 6.16%
2003-10-30 0 14.60 14.60 14.70 14.15 14.70 2,859,000 40,894,500 14.304 4.418 4.418 4.448 4.282 4.448 9,447,547 4.3286 0.00%
2003-10-29 0 14.60 14.60 14.65 14.55 15.00 2,628,857 38,906,707 14.800 4.418 4.418 4.433 4.403 4.539 8,687,041 4.4787 -1.02%
2003-10-28 0 14.75 14.75 14.80 14.55 14.90 1,976,000 29,230,730 14.793 4.464 4.464 4.479 4.403 4.509 6,529,679 4.4766 0.00%
2003-10-27 0 14.75 14.65 14.80 14.60 15.00 2,566,000 37,905,950 14.772 4.464 4.433 4.479 4.418 4.539 8,479,331 4.4704 -1.67%
2003-10-24 0 15.00 14.90 15.00 14.70 15.00 1,913,000 28,361,100 14.825 4.539 4.509 4.539 4.448 4.539 6,321,496 4.4865 1.35%
2003-10-23 0 14.80 14.80 14.85 14.65 15.45 2,583,000 38,498,450 14.905 4.479 4.479 4.494 4.433 4.675 8,535,507 4.5104 -4.52%
2003-10-22 0 15.50 15.45 15.50 15.30 15.50 1,940,000 29,967,250 15.447 4.691 4.675 4.691 4.630 4.691 6,410,718 4.6746 0.32%
2003-10-21 0 15.45 15.35 15.45 15.35 15.45 1,570,654 24,204,391 15.410 4.675 4.645 4.675 4.645 4.675 5,190,216 4.6635 0.32%
2003-10-20 0 15.40 15.35 15.40 15.00 15.40 2,263,000 34,602,850 15.291 4.660 4.645 4.660 4.539 4.660 7,478,069 4.6272 1.65%
2003-10-17 0 15.15 15.15 15.25 15.05 15.35 719,374 10,911,423 15.168 4.585 4.585 4.615 4.554 4.645 2,377,167 4.5901 -0.98%
2003-10-16 0 15.30 15.30 15.35 15.25 15.40 1,673,000 25,629,998 15.320 4.630 4.630 4.645 4.615 4.660 5,528,418 4.6360 0.00%
2003-10-15 0 15.30 15.30 15.35 15.00 15.45 2,586,358 39,566,593 15.298 4.630 4.630 4.645 4.539 4.675 8,546,604 4.6295 0.99%
2003-10-14 0 15.15 15.05 15.15 15.00 15.55 1,924,300 29,243,104 15.197 4.585 4.554 4.585 4.539 4.706 6,358,837 4.5988 -1.62%
2003-10-13 0 15.40 15.40 15.45 15.20 15.50 1,544,778 23,613,349 15.286 4.660 4.660 4.675 4.600 4.691 5,104,709 4.6258 -0.65%
2003-10-10 0 15.50 15.50 15.55 15.10 15.55 4,425,000 67,750,630 15.311 4.691 4.691 4.706 4.570 4.706 14,622,384 4.6334 2.31%
2003-10-09 0 15.15 15.20 15.25 15.00 15.30 2,669,429 40,322,952 15.105 4.585 4.600 4.615 4.539 4.630 8,821,111 4.5712 0.00%
2003-10-08 0 15.15 15.15 15.20 14.65 15.40 4,004,000 60,611,900 15.138 4.585 4.585 4.600 4.433 4.660 13,231,192 4.5810 -0.33%
2003-10-07 0 15.20 15.20 15.25 14.75 15.25 3,024,556 45,482,079 15.038 4.600 4.600 4.615 4.464 4.615 9,994,626 4.5507 1.00%
2003-10-06 0 15.05 15.05 15.10 14.55 15.10 3,538,300 52,536,142 14.848 4.554 4.554 4.570 4.403 4.570 11,692,290 4.4932 3.44%
2003-10-03 0 14.55 14.50 14.60 14.20 14.60 2,769,589 39,908,475 14.410 4.403 4.388 4.418 4.297 4.418 9,152,089 4.3606 2.46%
2003-10-02 0 14.20 14.25 14.30 14.00 14.25 2,635,378 37,169,143 14.104 4.297 4.312 4.327 4.237 4.312 8,708,590 4.2681 1.79%
2003-09-30 0 13.95 13.85 13.90 13.80 14.00 1,545,926 21,481,735 13.896 4.222 4.191 4.206 4.176 4.237 5,108,503 4.2051 1.09%
2003-09-29 0 13.80 13.75 13.80 13.30 13.85 3,891,689 52,487,776 13.487 4.176 4.161 4.176 4.025 4.191 12,860,061 4.0815 2.60%
2003-09-26 0 13.45 13.40 13.45 13.30 13.80 5,255,476 71,398,951 13.586 4.070 4.055 4.070 4.025 4.176 17,366,687 4.1113 -2.18%
2003-09-25 0 13.75 13.75 13.80 13.50 14.05 2,181,371 30,032,005 13.767 4.161 4.161 4.176 4.085 4.252 7,208,327 4.1663 -0.87%
2003-09-24 0 14.05 14.10 14.15 13.70 14.20 3,680,406 51,355,274 13.954 4.197 4.212 4.227 4.093 4.242 12,319,711 4.1685 0.36%
2003-09-23 0 14.00 13.95 14.05 13.45 14.05 2,924,014 39,998,591 13.679 4.182 4.167 4.197 4.018 4.197 9,787,781 4.0866 2.56%
2003-09-22 0 13.65 13.65 13.70 13.65 13.90 788,515 10,838,437 13.745 4.078 4.078 4.093 4.078 4.153 2,639,458 4.1063 -1.44%
2003-09-19 0 13.85 13.80 13.85 13.80 14.30 1,993,303 27,950,298 14.022 4.138 4.123 4.138 4.123 4.272 6,672,339 4.1890 -2.46%
2003-09-18 0 14.20 14.15 14.20 14.20 14.60 1,100,756 15,783,538 14.339 4.242 4.227 4.242 4.242 4.362 3,684,647 4.2836 -2.41%
2003-09-17 0 14.55 14.45 14.55 14.40 14.70 1,932,185 28,041,011 14.513 4.347 4.317 4.347 4.302 4.391 6,467,754 4.3355 0.34%
2003-09-16 0 14.50 14.40 14.55 14.25 14.60 1,539,956 22,217,669 14.427 4.332 4.302 4.347 4.257 4.362 5,154,815 4.3101 0.69%
2003-09-15 0 14.40 14.35 14.40 14.20 14.60 1,067,357 15,259,377 14.296 4.302 4.287 4.302 4.242 4.362 3,572,848 4.2709 0.00%
2003-09-11 0 14.40 14.40 14.45 13.90 14.45 2,111,660 29,772,939 14.099 4.302 4.302 4.317 4.153 4.317 7,068,525 4.2120 2.49%
2003-09-10 0 14.05 14.00 14.05 14.00 14.40 2,692,436 38,036,478 14.127 4.197 4.182 4.197 4.182 4.302 9,012,602 4.2204 -3.44%
2003-09-09 0 14.55 14.55 14.65 14.55 15.00 2,218,336 32,765,660 14.770 4.347 4.347 4.377 4.347 4.481 7,425,610 4.4125 -2.35%
2003-09-08 0 14.90 14.85 14.90 14.65 15.00 2,080,394 30,743,960 14.778 4.451 4.436 4.451 4.377 4.481 6,963,865 4.4148 0.34%
2003-09-05 0 14.85 14.80 14.85 14.65 15.10 3,827,303 56,776,417 14.835 4.436 4.421 4.436 4.377 4.511 12,811,431 4.4317 -1.66%
2003-09-04 0 15.10 15.10 15.15 14.65 15.30 10,796,548 161,789,807 14.985 4.511 4.511 4.526 4.377 4.571 36,140,129 4.4767 2.37%
2003-09-03 0 14.75 14.75 14.80 14.25 15.00 9,032,625 131,794,358 14.591 4.406 4.406 4.421 4.257 4.481 30,235,612 4.3589 6.12%
2003-09-02 0 13.90 13.85 13.95 13.65 14.00 2,228,596 30,867,612 13.851 4.153 4.138 4.167 4.078 4.182 7,459,954 4.1378 1.46%
2003-09-01 0 13.70 13.70 13.75 13.30 13.75 4,773,462 64,675,791 13.549 4.093 4.093 4.108 3.973 4.108 15,978,583 4.0477 5.38%
2003-08-29 0 13.00 13.00 13.05 12.65 13.15 2,680,968 34,670,637 12.932 3.884 3.884 3.899 3.779 3.928 8,974,214 3.8634 0.78%
2003-08-28 0 12.90 12.85 12.90 12.70 13.05 947,807 12,216,213 12.889 3.854 3.839 3.854 3.794 3.899 3,172,668 3.8505 0.39%
2003-08-27 0 12.85 12.80 12.85 12.75 12.90 1,155,249 14,802,862 12.814 3.839 3.824 3.839 3.809 3.854 3,867,055 3.8279 0.39%
2003-08-26 0 12.80 12.75 12.80 12.70 12.90 1,406,179 17,952,083 12.767 3.824 3.809 3.824 3.794 3.854 4,707,013 3.8139 -0.39%
2003-08-25 0 12.85 12.85 12.90 12.80 13.15 1,181,393 15,391,818 13.029 3.839 3.839 3.854 3.824 3.928 3,954,569 3.8922 -1.15%
2003-08-22 0 13.00 13.00 13.05 12.85 13.05 2,492,178 32,227,446 12.931 3.884 3.884 3.899 3.839 3.899 8,342,262 3.8632 1.56%
2003-08-21 0 12.80 12.75 12.80 12.65 12.85 821,005 10,498,197 12.787 3.824 3.809 3.824 3.779 3.839 2,748,214 3.8200 1.19%
2003-08-20 0 12.65 12.65 12.70 12.65 12.85 1,328,490 16,912,042 12.730 3.779 3.779 3.794 3.779 3.839 4,446,958 3.8031 0.80%
2003-08-19 0 12.55 12.55 12.65 12.50 12.95 1,942,473 24,862,196 12.799 3.749 3.749 3.779 3.734 3.869 6,502,192 3.8237 -1.18%
2003-08-18 0 12.70 12.70 12.75 12.45 12.75 2,786,295 35,225,488 12.642 3.794 3.794 3.809 3.719 3.809 9,326,783 3.7768 2.01%
2003-08-15 0 12.45 12.40 12.45 12.20 12.45 1,324,389 16,371,032 12.361 3.719 3.704 3.719 3.645 3.719 4,433,231 3.6928 0.40%
2003-08-14 0 12.40 12.40 12.45 12.15 12.45 1,301,774 16,052,039 12.331 3.704 3.704 3.719 3.630 3.719 4,357,530 3.6837 1.22%
2003-08-13 0 12.25 12.25 12.30 12.20 12.60 4,997,079 62,114,683 12.430 3.660 3.660 3.675 3.645 3.764 16,727,113 3.7134 0.82%
2003-08-12 0 12.15 12.20 12.25 12.05 12.25 1,925,566 23,423,605 12.165 3.630 3.645 3.660 3.600 3.660 6,445,598 3.6340 0.83%
2003-08-11 0 12.05 12.05 12.10 11.80 12.10 1,126,248 13,365,539 11.867 3.600 3.600 3.615 3.525 3.615 3,769,978 3.5453 2.99%
2003-08-08 0 11.70 11.70 11.75 11.70 11.85 702,999 8,265,509 11.757 3.495 3.495 3.510 3.495 3.540 2,353,204 3.5124 -0.85%
2003-08-07 0 11.80 11.75 11.80 11.65 11.80 1,662,705 19,474,484 11.713 3.525 3.510 3.525 3.480 3.525 5,565,702 3.4990 0.00%
2003-08-06 0 11.80 11.75 11.80 11.65 11.95 2,084,391 24,566,203 11.786 3.525 3.510 3.525 3.480 3.570 6,977,245 3.5209 -1.26%
2003-08-05 0 11.95 11.95 12.00 11.95 12.10 837,081 10,036,372 11.990 3.570 3.570 3.585 3.570 3.615 2,802,027 3.5818 -0.83%
2003-08-04 0 12.05 12.05 12.10 11.90 12.25 995,321 12,041,440 12.098 3.600 3.600 3.615 3.555 3.660 3,331,716 3.6142 -0.82%
2003-08-01 0 12.15 12.10 12.20 12.00 12.25 2,472,216 30,101,391 12.176 3.630 3.615 3.645 3.585 3.660 8,275,442 3.6374 1.25%
2003-07-31 0 12.00 12.00 12.05 11.65 12.00 1,171,871 13,881,185 11.845 3.585 3.585 3.600 3.480 3.585 3,922,695 3.5387 1.27%
2003-07-30 0 11.85 11.80 11.85 11.75 12.15 1,712,950 20,492,648 11.963 3.540 3.525 3.540 3.510 3.630 5,733,891 3.5740 -2.47%
2003-07-29 0 12.15 12.15 12.20 11.80 12.20 4,825,999 58,041,385 12.027 3.630 3.630 3.645 3.525 3.645 16,154,444 3.5929 2.10%
2003-07-28 0 11.90 11.90 11.95 11.60 11.95 2,063,763 24,253,177 11.752 3.555 3.555 3.570 3.465 3.570 6,908,195 3.5108 3.03%
2003-07-25 0 11.55 11.50 11.55 11.50 11.65 1,538,902 17,804,643 11.570 3.450 3.436 3.450 3.436 3.480 5,151,287 3.4563 -0.43%
2003-07-24 0 11.60 11.55 11.60 11.55 11.60 789,178 9,138,033 11.579 3.465 3.450 3.465 3.450 3.465 2,641,677 3.4592 0.43%
2003-07-23 0 11.55 11.45 11.55 11.50 11.80 1,227,386 14,283,366 11.637 3.450 3.421 3.450 3.436 3.525 4,108,525 3.4765 -1.28%
2003-07-22 0 11.70 11.70 11.75 11.50 11.70 1,963,745 22,718,381 11.569 3.495 3.495 3.510 3.436 3.495 6,573,397 3.4561 1.74%
2003-07-21 0 11.50 11.50 11.55 11.50 11.70 1,969,981 22,749,777 11.548 3.436 3.436 3.450 3.436 3.495 6,594,271 3.4499 0.00%
2003-07-18 0 11.50 11.45 11.50 11.30 11.55 2,826,704 32,410,846 11.466 3.436 3.421 3.436 3.376 3.450 9,462,047 3.4254 0.88%
2003-07-17 0 11.40 11.40 11.45 11.35 11.85 2,952,317 34,026,588 11.525 3.406 3.406 3.421 3.391 3.540 9,882,522 3.4431 -3.80%
2003-07-16 0 11.85 11.85 11.90 11.75 12.00 2,731,386 32,388,013 11.858 3.540 3.540 3.555 3.510 3.585 9,142,982 3.5424 -1.25%
2003-07-15 0 12.00 12.00 12.05 11.50 12.05 7,389,918 86,167,290 11.660 3.585 3.585 3.600 3.436 3.600 24,736,850 3.4834 4.35%
2003-07-14 0 11.50 11.45 11.50 11.20 11.50 4,929,077 56,106,467 11.383 3.436 3.421 3.436 3.346 3.436 16,499,485 3.4005 3.14%
2003-07-11 0 11.15 11.15 11.20 10.95 11.25 1,874,875 20,811,262 11.100 3.331 3.331 3.346 3.271 3.361 6,275,916 3.3161 1.83%
2003-07-10 0 10.95 10.95 11.00 10.90 11.10 3,548,845 38,929,908 10.970 3.271 3.271 3.286 3.256 3.316 11,879,326 3.2771 -0.45%
2003-07-09 0 11.00 10.95 11.00 10.95 11.20 5,142,725 56,888,111 11.062 3.286 3.271 3.286 3.271 3.346 17,214,645 3.3046 -0.45%
2003-07-08 0 11.05 11.05 11.10 11.05 11.30 4,396,881 48,974,817 11.139 3.301 3.301 3.316 3.301 3.376 14,718,024 3.3275 0.91%
2003-07-07 0 10.95 10.90 10.95 10.80 11.10 1,903,000 20,896,800 10.981 3.271 3.256 3.271 3.226 3.316 6,370,061 3.2805 0.46%
2003-07-04 0 10.90 10.85 10.90 10.90 11.05 1,364,699 14,954,594 10.958 3.256 3.241 3.256 3.256 3.301 4,568,164 3.2737 -1.36%
2003-07-03 0 11.05 11.00 11.05 11.00 11.35 1,129,650 12,580,528 11.137 3.301 3.286 3.301 3.286 3.391 3,781,366 3.3270 -2.64%
2003-07-02 0 11.35 11.30 11.35 11.00 11.35 2,171,543 24,450,367 11.259 3.391 3.376 3.391 3.286 3.391 7,268,976 3.3637 3.18%
2003-06-30 0 11.00 10.90 11.00 10.85 11.20 1,225,742 13,503,786 11.017 3.286 3.256 3.286 3.241 3.346 4,103,022 3.2912 0.00%
2003-06-27 0 11.00 10.95 11.00 10.85 11.00 734,000 8,018,100 10.924 3.286 3.271 3.286 3.241 3.286 2,456,976 3.2634 1.38%
2003-06-26 0 10.85 10.85 10.90 10.75 10.90 1,064,000 11,520,360 10.827 3.241 3.241 3.256 3.211 3.256 3,561,610 3.2346 -0.91%
2003-06-25 0 10.95 10.90 10.95 10.90 11.00 1,353,000 14,803,350 10.941 3.271 3.256 3.271 3.256 3.286 4,529,003 3.2686 0.46%
2003-06-24 0 10.90 10.80 10.90 10.75 11.05 1,865,000 20,206,240 10.834 3.256 3.226 3.256 3.211 3.301 6,242,860 3.2367 -1.36%
2003-06-23 0 11.05 11.00 11.05 11.00 11.25 1,746,000 19,355,563 11.086 3.301 3.286 3.301 3.286 3.361 5,844,522 3.3117 -0.90%
2003-06-20 0 11.15 11.15 11.20 11.15 11.20 1,040,000 11,605,650 11.159 3.331 3.331 3.346 3.331 3.346 3,481,273 3.3337 -0.89%
2003-06-19 0 11.25 11.20 11.25 11.15 11.45 1,571,000 17,833,050 11.351 3.361 3.346 3.361 3.331 3.421 5,258,731 3.3911 -0.88%
2003-06-18 0 11.35 11.35 11.40 11.15 11.55 1,696,000 19,143,350 11.287 3.391 3.391 3.406 3.331 3.450 5,677,153 3.3720 -0.87%
2003-06-17 0 11.45 11.40 11.45 11.35 11.50 1,555,000 17,792,300 11.442 3.421 3.406 3.421 3.391 3.436 5,205,173 3.4182 1.33%
2003-06-16 0 11.30 11.30 11.35 11.20 11.45 1,619,000 18,330,450 11.322 3.376 3.376 3.391 3.346 3.421 5,419,405 3.3824 0.44%
2003-06-13 0 11.25 11.25 11.30 10.80 11.35 3,664,086 40,885,837 11.159 3.361 3.361 3.376 3.226 3.391 12,265,082 3.3335 3.69%
2003-06-12 0 10.85 10.85 10.90 10.85 11.05 815,530 8,907,031 10.922 3.241 3.241 3.256 3.241 3.301 2,729,887 3.2628 -0.91%
2003-06-11 0 10.95 10.95 11.00 10.90 11.05 2,413,027 26,465,695 10.968 3.271 3.271 3.286 3.256 3.301 8,077,314 3.2765 0.92%
2003-06-10 0 10.85 10.80 10.85 10.70 10.85 1,163,181 12,542,096 10.783 3.241 3.226 3.241 3.197 3.241 3,893,607 3.2212 0.46%
2003-06-09 0 10.80 10.80 10.85 10.60 10.80 1,573,946 16,938,630 10.762 3.226 3.226 3.241 3.167 3.226 5,268,593 3.2150 0.93%
2003-06-06 0 10.70 10.70 10.75 10.65 10.80 2,173,323 23,297,443 10.720 3.197 3.197 3.211 3.182 3.226 7,274,934 3.2024 0.00%
2003-06-05 0 10.70 10.65 10.70 10.65 10.85 2,122,000 22,894,350 10.789 3.197 3.182 3.197 3.182 3.241 7,103,137 3.2231 0.47%
2003-06-03 0 10.65 10.60 10.65 10.55 10.80 1,563,000 16,644,550 10.649 3.182 3.167 3.182 3.152 3.226 5,231,952 3.1813 -1.39%
2003-06-02 0 10.80 10.75 10.80 10.75 10.90 1,590,600 17,161,390 10.789 3.226 3.211 3.226 3.211 3.256 5,324,340 3.2232 0.93%
2003-05-30 0 10.70 10.65 10.70 10.55 10.75 1,335,000 14,249,500 10.674 3.197 3.182 3.197 3.152 3.211 4,468,750 3.1887 1.42%
2003-05-29 0 10.55 10.55 10.60 10.50 10.80 1,674,000 17,882,250 10.682 3.152 3.152 3.167 3.137 3.226 5,603,511 3.1913 -2.76%
2003-05-28 0 10.85 10.75 10.80 10.75 10.90 2,238,656 24,207,621 10.813 3.241 3.211 3.226 3.211 3.256 7,493,628 3.2304 1.40%
2003-05-27 0 10.70 10.70 10.75 10.65 10.90 3,623,000 38,991,150 10.762 3.197 3.197 3.211 3.182 3.256 12,127,551 3.2151 -1.38%
2003-05-26 0 10.85 10.80 10.85 10.60 10.90 3,830,000 41,297,950 10.783 3.241 3.226 3.241 3.167 3.256 12,820,458 3.2213 1.40%
2003-05-23 0 10.70 10.70 10.75 10.35 10.75 4,993,000 52,689,800 10.553 3.197 3.197 3.211 3.092 3.211 16,713,459 3.1525 4.39%
2003-05-22 0 10.25 10.25 10.30 10.05 10.25 2,664,000 27,056,550 10.156 3.062 3.062 3.077 3.002 3.062 8,917,415 3.0341 1.99%
2003-05-21 0 10.35 10.30 10.35 10.30 10.40 2,966,000 30,715,900 10.356 3.002 2.988 3.002 2.988 3.017 10,224,692 3.0041 0.49%
2003-05-20 0 10.30 10.30 10.35 10.15 10.35 1,802,000 18,550,000 10.294 2.988 2.988 3.002 2.944 3.002 6,212,034 2.9861 0.00%
2003-05-19 0 10.30 10.25 10.30 10.15 10.35 1,399,000 14,353,300 10.260 2.988 2.973 2.988 2.944 3.002 4,822,773 2.9762 0.98%
2003-05-16 0 10.20 10.15 10.25 10.10 10.30 1,931,000 19,724,500 10.215 2.959 2.944 2.973 2.930 2.988 6,656,736 2.9631 0.99%
2003-05-15 0 10.10 10.10 10.15 10.00 10.15 1,253,257 12,660,811 10.102 2.930 2.930 2.944 2.901 2.944 4,320,353 2.9305 0.50%
2003-05-14 0 10.05 10.00 10.05 10.00 10.20 1,476,014 14,894,342 10.091 2.915 2.901 2.915 2.901 2.959 5,088,263 2.9272 0.00%
2003-05-13 0 10.05 10.05 10.10 10.00 10.10 2,227,020 22,403,282 10.060 2.915 2.915 2.930 2.901 2.930 7,677,206 2.9182 0.50%
2003-05-12 0 10.00 10.00 10.05 9.900 10.05 2,643,000 26,417,700 9.9953 2.901 2.901 2.915 2.872 2.915 9,111,214 2.8995 1.52%
2003-05-09 0 9.850 9.800 9.850 9.750 9.950 2,869,257 28,183,500 9.8226 2.857 2.843 2.857 2.828 2.886 9,891,189 2.8494 0.51%
2003-05-07 0 9.800 9.750 9.800 9.700 10.05 3,387,518 33,196,585 9.7997 2.843 2.828 2.843 2.814 2.915 11,677,791 2.8427 -1.51%
2003-05-06 0 9.950 9.900 9.950 9.750 10.15 2,921,000 29,243,800 10.012 2.886 2.872 2.886 2.828 2.944 10,069,563 2.9042 0.51%
2003-05-05 0 9.900 9.850 9.900 9.600 9.900 2,852,000 27,758,390 9.7330 2.872 2.857 2.872 2.785 2.872 9,831,699 2.8234 4.21%
2003-05-02 0 9.500 9.500 9.550 9.400 9.550 2,213,000 20,991,790 9.4857 2.756 2.756 2.770 2.727 2.770 7,628,875 2.7516 1.60%
2003-04-30 0 9.350 9.300 9.350 9.300 9.750 4,249,000 40,156,900 9.4509 2.712 2.698 2.712 2.698 2.828 14,647,577 2.7415 -2.60%
2003-04-29 0 9.600 9.600 9.650 9.450 9.700 3,159,000 30,330,200 9.6012 2.785 2.785 2.799 2.741 2.814 10,890,020 2.7851 2.67%
2003-04-28 0 9.350 9.350 9.400 9.100 9.500 2,377,000 22,210,450 9.3439 2.712 2.712 2.727 2.640 2.756 8,194,232 2.7105 1.63%
2003-04-25 0 9.200 9.200 9.250 9.150 9.450 3,004,000 27,892,350 9.2851 2.669 2.669 2.683 2.654 2.741 10,355,689 2.6934 -3.16%
2003-04-24 0 9.500 9.450 9.500 9.300 9.750 4,757,000 44,842,600 9.4267 2.756 2.741 2.756 2.698 2.828 16,398,806 2.7345 -3.55%
2003-04-23 0 9.850 9.800 9.850 9.750 10.70 7,453,570 74,614,920 10.011 2.857 2.843 2.857 2.828 3.104 25,694,691 2.9039 -8.80%
2003-04-22 0 10.80 10.75 10.80 10.75 11.00 1,691,429 18,282,751 10.809 3.133 3.118 3.133 3.118 3.191 5,830,863 3.1355 -2.70%
2003-04-17 0 11.10 11.10 11.15 10.95 11.20 2,179,000 24,098,698 11.060 3.220 3.220 3.234 3.176 3.249 7,511,667 3.2082 -1.33%
2003-04-16 0 11.25 11.20 11.25 11.20 11.40 925,000 10,461,550 11.310 3.263 3.249 3.263 3.249 3.307 3,188,752 3.2808 -1.75%
2003-04-15 0 11.45 11.45 11.50 11.35 11.50 281,007 3,210,031 11.423 3.321 3.321 3.336 3.292 3.336 968,715 3.3137 0.00%
2003-04-14 0 11.45 11.40 11.45 11.30 11.50 531,000 6,045,050 11.384 3.321 3.307 3.321 3.278 3.336 1,830,516 3.3024 -0.87%
2003-04-11 0 11.55 11.40 11.55 11.20 11.55 570,523 6,476,804 11.352 3.350 3.307 3.350 3.249 3.350 1,966,764 3.2931 1.32%
2003-04-10 0 11.40 11.30 11.40 11.10 11.40 657,000 7,413,350 11.284 3.307 3.278 3.307 3.220 3.307 2,264,876 3.2732 1.79%
2003-04-09 0 11.20 11.15 11.25 11.10 11.40 1,740,000 19,461,150 11.185 3.249 3.234 3.263 3.220 3.307 5,998,302 3.2444 -2.18%
2003-04-08 0 11.45 11.40 11.60 11.40 11.70 848,000 9,791,200 11.546 3.321 3.307 3.365 3.307 3.394 2,923,310 3.3494 -2.14%
2003-04-07 0 11.70 11.70 11.75 11.30 11.70 1,633,000 18,939,300 11.598 3.394 3.394 3.408 3.278 3.394 5,629,441 3.3643 2.18%
2003-04-04 0 11.45 11.45 11.50 11.05 11.55 1,413,000 16,153,300 11.432 3.321 3.321 3.336 3.205 3.350 4,871,035 3.3162 0.88%
2003-04-03 0 11.35 11.25 11.30 11.25 11.50 675,500 7,655,462 11.333 3.292 3.263 3.278 3.263 3.336 2,328,651 3.2875 0.00%
2003-04-02 0 11.35 11.35 11.40 11.05 11.40 1,131,089 12,726,043 11.251 3.292 3.292 3.307 3.205 3.307 3,899,203 3.2638 0.89%
2003-04-01 0 11.25 11.20 11.25 11.05 11.50 2,503,000 28,126,450 11.237 3.263 3.249 3.263 3.205 3.336 8,628,592 3.2597 -1.75%
2003-03-31 0 11.45 11.45 11.50 11.05 11.50 2,266,000 25,275,250 11.154 3.321 3.321 3.336 3.205 3.336 7,811,582 3.2356 -0.87%
2003-03-28 0 11.55 11.50 11.55 11.25 11.55 778,000 8,873,600 11.406 3.350 3.336 3.350 3.263 3.350 2,681,999 3.3086 1.76%
2003-03-27 0 11.35 11.35 11.40 11.30 11.55 931,000 10,612,400 11.399 3.292 3.292 3.307 3.278 3.350 3,209,436 3.3066 -2.99%
2003-03-26 0 11.70 11.65 11.70 11.65 12.05 859,000 10,088,600 11.745 3.394 3.379 3.394 3.379 3.495 2,961,231 3.4069 -2.09%
2003-03-25 0 11.95 11.90 11.95 11.50 12.05 419,300 4,928,600 11.754 3.466 3.452 3.466 3.336 3.495 1,445,453 3.4097 2.14%
2003-03-24 0 11.70 11.70 11.75 11.65 12.05 885,479 10,477,339 11.832 3.394 3.394 3.408 3.379 3.495 3,052,512 3.4324 -1.27%
2003-03-21 0 11.85 11.80 11.85 11.80 12.00 1,034,000 12,257,250 11.854 3.437 3.423 3.437 3.423 3.481 3,564,508 3.4387 -0.84%
2003-03-20 0 11.95 11.90 11.95 11.80 12.20 2,023,000 24,269,993 11.997 3.466 3.452 3.466 3.423 3.539 6,973,888 3.4801 0.42%
2003-03-19 0 11.90 11.85 11.90 11.40 11.90 1,429,000 16,729,950 11.707 3.452 3.437 3.452 3.307 3.452 4,926,192 3.3961 3.48%
2003-03-18 0 11.50 11.45 11.50 11.35 11.55 1,163,000 13,308,434 11.443 3.336 3.321 3.336 3.292 3.350 4,009,210 3.3195 2.22%
2003-03-17 0 11.25 11.20 11.25 11.20 11.50 826,000 9,306,750 11.267 3.263 3.249 3.263 3.249 3.336 2,847,470 3.2684 -2.60%
2003-03-14 0 11.55 11.55 11.60 11.45 11.60 1,164,294 13,415,331 11.522 3.350 3.350 3.365 3.321 3.365 4,013,671 3.3424 2.21%
2003-03-13 0 11.30 11.15 11.30 11.10 11.30 676,315 7,554,918 11.171 3.278 3.234 3.278 3.220 3.278 2,331,461 3.2404 0.00%
2003-03-12 0 11.30 11.20 11.25 11.20 11.50 728,418 8,246,918 11.322 3.278 3.249 3.263 3.249 3.336 2,511,075 3.2842 0.89%
2003-03-11 0 11.20 11.20 11.25 10.95 11.30 772,000 8,630,250 11.179 3.249 3.249 3.263 3.176 3.278 2,661,316 3.2429 0.90%
2003-03-10 0 11.10 11.10 11.15 11.00 11.40 812,000 9,008,500 11.094 3.220 3.220 3.234 3.191 3.307 2,799,208 3.2182 -1.33%
2003-03-07 0 11.25 11.15 11.20 11.05 11.50 2,370,000 26,706,200 11.268 3.263 3.234 3.249 3.205 3.336 8,170,101 3.2688 -2.17%
2003-03-06 0 11.50 11.45 11.50 11.45 11.75 1,231,000 14,211,300 11.545 3.336 3.321 3.336 3.321 3.408 4,243,626 3.3489 -2.13%
2003-03-05 0 11.75 11.70 11.75 11.70 11.80 1,084,985 12,767,347 11.767 3.408 3.394 3.408 3.394 3.423 3,740,269 3.4135 -1.26%
2003-03-04 0 11.90 11.95 12.00 11.90 12.20 1,312,475 15,798,119 12.037 3.452 3.466 3.481 3.452 3.539 4,524,495 3.4917 -2.46%
2003-03-03 0 12.20 12.20 12.30 12.15 12.35 1,517,000 18,619,900 12.274 3.539 3.539 3.568 3.524 3.583 5,229,554 3.5605 0.83%
2003-02-28 0 12.10 12.10 12.15 12.10 12.15 497,000 6,023,550 12.120 3.510 3.510 3.524 3.510 3.524 1,713,308 3.5157 0.00%
2003-02-27 0 12.10 12.05 12.15 11.90 12.20 727,000 8,792,750 12.095 3.510 3.495 3.524 3.452 3.539 2,506,187 3.5084 0.83%
2003-02-26 0 12.00 11.90 12.00 11.80 12.00 313,000 3,732,650 11.925 3.481 3.452 3.481 3.423 3.481 1,079,005 3.4593 1.69%
2003-02-25 0 11.80 11.80 11.85 11.70 12.10 932,500 10,977,200 11.772 3.423 3.423 3.437 3.394 3.510 3,214,607 3.4148 -1.67%
2003-02-24 0 12.00 11.95 12.00 11.95 12.10 504,000 6,053,500 12.011 3.481 3.466 3.481 3.466 3.510 1,737,439 3.4842 -0.41%
2003-02-21 0 12.05 12.00 12.05 12.00 12.20 682,000 8,216,326 12.047 3.495 3.481 3.495 3.481 3.539 2,351,059 3.4947 -0.82%
2003-02-20 0 12.15 12.10 12.15 12.05 12.25 1,450,261 17,603,349 12.138 3.524 3.510 3.524 3.495 3.554 4,999,485 3.5210 1.25%
2003-02-19 0 12.00 12.05 12.10 11.95 12.40 1,568,000 19,067,700 12.161 3.481 3.495 3.510 3.466 3.597 5,405,366 3.5276 -2.44%
2003-02-18 0 12.30 12.25 12.30 12.25 12.50 879,000 10,865,433 12.361 3.568 3.554 3.568 3.554 3.626 3,030,177 3.5857 -0.81%
2003-02-17 0 12.40 12.40 12.45 12.35 12.60 2,412,000 30,137,700 12.495 3.597 3.597 3.612 3.583 3.655 8,314,887 3.6245 0.40%
2003-02-14 0 12.35 12.30 12.35 12.30 12.60 1,004,010 12,455,775 12.406 3.583 3.568 3.583 3.568 3.655 3,461,124 3.5988 -1.59%
2003-02-13 0 12.55 12.40 12.55 12.15 12.60 3,603,695 44,528,802 12.356 3.641 3.597 3.641 3.524 3.655 12,423,017 3.5844 1.21%
2003-02-12 0 12.40 12.35 12.40 12.25 12.40 1,529,309 18,875,518 12.343 3.597 3.583 3.597 3.554 3.597 5,271,987 3.5803 1.22%
2003-02-11 0 12.25 12.25 12.30 12.15 12.45 1,485,000 18,155,866 12.226 3.554 3.554 3.568 3.524 3.612 5,119,240 3.5466 0.41%
2003-02-10 0 12.20 12.15 12.25 12.00 12.30 555,000 6,728,550 12.124 3.539 3.524 3.554 3.481 3.568 1,913,251 3.5168 1.24%
2003-02-07 0 12.05 12.05 12.15 12.05 12.20 601,000 7,259,095 12.078 3.495 3.495 3.524 3.495 3.539 2,071,827 3.5037 -0.41%
2003-02-06 0 12.10 12.05 12.10 12.00 12.25 2,232,630 27,040,039 12.111 3.510 3.495 3.510 3.481 3.554 7,696,545 3.5133 -0.41%
2003-02-05 0 12.15 12.15 12.25 12.15 12.60 1,204,750 14,805,361 12.289 3.524 3.524 3.554 3.524 3.655 4,153,135 3.5649 -3.57%
2003-02-04 0 12.60 12.55 12.60 12.35 12.70 1,379,000 17,224,500 12.491 3.655 3.641 3.655 3.583 3.684 4,753,827 3.6233 0.40%
2003-01-30 0 12.55 12.40 12.55 12.30 12.60 1,840,000 22,950,300 12.473 3.641 3.597 3.641 3.568 3.655 6,343,032 3.6182 -0.40%
2003-01-29 0 12.60 12.55 12.60 12.10 12.80 7,514,600 93,897,170 12.495 3.655 3.641 3.655 3.510 3.713 25,905,080 3.6247 2.86%
2003-01-28 0 12.25 12.20 12.25 11.70 12.35 3,733,000 45,047,100 12.067 3.554 3.539 3.554 3.394 3.583 12,868,771 3.5005 4.70%
2003-01-27 0 11.70 11.70 11.75 11.50 11.85 1,702,000 19,903,100 11.694 3.394 3.394 3.408 3.336 3.437 5,867,304 3.3922 -2.09%
2003-01-24 0 11.95 11.90 12.00 11.75 12.20 2,936,000 35,001,050 11.921 3.466 3.452 3.481 3.408 3.539 10,121,273 3.4582 -1.24%
2003-01-23 0 12.10 12.05 12.10 11.60 12.15 3,822,000 45,784,150 11.979 3.510 3.495 3.510 3.365 3.524 13,175,580 3.4749 2.54%
2003-01-22 0 11.80 11.75 11.80 11.50 11.80 1,084,000 12,627,700 11.649 3.423 3.408 3.423 3.336 3.423 3,736,873 3.3792 1.29%
2003-01-21 0 11.65 11.65 11.70 11.50 11.70 1,360,064 15,784,580 11.606 3.379 3.379 3.394 3.336 3.394 4,688,549 3.3666 1.30%
2003-01-20 0 11.50 11.50 11.55 11.40 11.70 834,000 9,575,300 11.481 3.336 3.336 3.350 3.307 3.394 2,875,048 3.3305 -1.71%
2003-01-17 0 11.70 11.70 11.75 11.65 11.85 1,089,000 12,795,250 11.750 3.394 3.394 3.408 3.379 3.437 3,754,110 3.4083 -2.09%
2003-01-16 0 11.95 11.90 12.00 11.85 12.00 2,933,500 35,004,050 11.933 3.466 3.452 3.481 3.437 3.481 10,112,654 3.4614 -0.83%
2003-01-15 0 12.05 12.00 12.05 11.80 12.05 2,500,638 29,850,274 11.937 3.495 3.481 3.495 3.423 3.495 8,620,449 3.4627 2.55%
2003-01-14 0 11.75 11.75 11.80 11.70 12.05 1,577,000 18,814,150 11.930 3.408 3.408 3.423 3.394 3.495 5,436,392 3.4608 -2.89%
2003-01-13 0 12.10 12.05 12.10 11.90 12.10 2,880,778 34,689,136 12.042 3.510 3.495 3.510 3.452 3.510 9,930,906 3.4930 2.11%
2003-01-10 0 11.85 11.85 11.90 11.75 12.10 4,806,241 56,901,968 11.839 3.437 3.437 3.452 3.408 3.510 16,568,554 3.4343 1.72%
2003-01-09 0 11.65 11.65 11.70 11.25 11.70 2,366,000 27,183,617 11.489 3.379 3.379 3.394 3.263 3.394 8,156,312 3.3328 3.56%
2003-01-08 0 11.25 11.25 11.30 11.20 11.40 1,631,000 18,480,000 11.330 3.263 3.263 3.278 3.249 3.307 5,622,546 3.2868 0.00%
2003-01-07 0 11.25 11.20 11.30 11.20 11.30 972,600 10,922,500 11.230 3.263 3.249 3.278 3.249 3.278 3,352,844 3.2577 0.00%
2003-01-06 0 11.25 11.20 11.25 11.00 11.30 1,186,000 13,239,750 11.163 3.263 3.249 3.263 3.191 3.278 4,088,498 3.2383 2.27%
2003-01-03 0 11.00 11.00 11.05 10.90 11.05 889,000 9,781,800 11.003 3.191 3.191 3.205 3.162 3.205 3,064,650 3.1918 1.85%
2003-01-02 0 10.80 10.75 10.80 10.65 10.80 781,606 8,383,624 10.726 3.133 3.118 3.133 3.089 3.133 2,694,430 3.1115 0.47%
2002-12-31 0 10.75 10.65 10.70 10.70 10.95 1,267,000 13,681,350 10.798 3.118 3.089 3.104 3.104 3.176 4,367,729 3.1324 -1.38%
2002-12-30 0 10.90 10.85 10.90 10.85 11.20 1,622,000 17,727,850 10.930 3.162 3.147 3.162 3.147 3.249 5,591,520 3.1705 -2.68%
2002-12-27 0 11.20 11.20 11.25 11.15 11.30 747,000 8,388,350 11.229 3.249 3.249 3.263 3.234 3.278 2,575,133 3.2574 0.00%
2002-12-24 0 11.20 11.20 11.25 11.20 11.30 1,187,000 13,340,550 11.239 3.249 3.249 3.263 3.249 3.278 4,091,945 3.2602 -0.44%
2002-12-23 0 11.25 11.25 11.30 11.25 11.40 698,000 7,895,050 11.311 3.263 3.263 3.278 3.263 3.307 2,406,215 3.2811 -1.32%
2002-12-20 0 11.40 11.35 11.40 11.25 11.40 541,000 6,127,376 11.326 3.307 3.292 3.307 3.263 3.307 1,864,989 3.2855 0.00%
2002-12-19 0 11.40 11.35 11.40 11.20 11.45 1,066,561 12,017,705 11.268 3.307 3.292 3.307 3.249 3.321 3,676,756 3.2686 0.44%
2002-12-18 0 11.35 11.30 11.35 11.30 11.50 1,241,600 14,082,590 11.342 3.292 3.278 3.292 3.278 3.336 4,280,168 3.2902 -1.30%
2002-12-17 0 11.50 11.40 11.45 11.35 11.50 922,000 10,572,000 11.466 3.336 3.307 3.321 3.292 3.336 3,178,411 3.3262 2.22%
2002-12-16 0 11.25 11.25 11.30 11.25 11.55 2,198,443 25,006,134 11.374 3.263 3.263 3.278 3.263 3.350 7,578,692 3.2995 -1.75%
2002-12-13 0 11.45 11.45 11.50 11.40 11.70 1,801,068 20,691,990 11.489 3.321 3.321 3.336 3.307 3.394 6,208,822 3.3327 -2.14%
2002-12-12 0 11.70 11.65 11.70 11.65 11.75 927,900 10,849,750 11.693 3.394 3.379 3.394 3.379 3.408 3,198,750 3.3919 0.86%
2002-12-11 0 11.60 11.60 11.65 11.60 11.95 1,525,213 17,873,495 11.719 3.365 3.365 3.379 3.365 3.466 5,257,867 3.3994 -2.11%
2002-12-10 0 11.85 11.80 11.90 11.65 11.95 2,642,000 31,250,900 11.829 3.437 3.423 3.452 3.379 3.466 9,107,766 3.4312 0.85%
2002-12-09 0 11.75 11.70 11.75 11.65 11.80 1,858,753 21,811,582 11.735 3.408 3.394 3.408 3.379 3.423 6,407,679 3.4040 0.86%
2002-12-06 0 11.65 11.65 11.70 11.60 11.70 1,396,000 16,279,400 11.661 3.379 3.379 3.394 3.365 3.394 4,812,431 3.3828 -0.85%
2002-12-05 0 11.75 11.75 11.80 11.65 11.80 1,519,000 17,833,000 11.740 3.408 3.408 3.423 3.379 3.423 5,236,449 3.4056 0.43%
2002-12-04 0 11.70 11.70 11.75 11.65 11.90 3,563,600 41,885,500 11.754 3.394 3.394 3.408 3.379 3.452 12,284,798 3.4095 -0.85%
2002-12-03 0 11.80 11.75 11.80 11.65 12.00 8,079,265 95,565,787 11.829 3.423 3.408 3.423 3.379 3.481 27,851,650 3.4312 0.43%
2002-12-02 0 11.75 11.70 11.75 11.25 11.75 3,315,000 38,391,950 11.581 3.408 3.394 3.408 3.263 3.408 11,427,799 3.3595 4.44%
2002-11-29 0 11.25 11.25 11.35 11.25 11.45 1,422,699 16,131,779 11.339 3.263 3.263 3.292 3.263 3.321 4,904,470 3.2892 -1.75%
2002-11-28 0 11.45 11.45 11.50 11.35 11.55 2,701,000 30,952,100 11.459 3.321 3.321 3.336 3.292 3.350 9,311,157 3.3242 1.78%
2002-11-27 0 11.25 11.25 11.30 11.25 11.40 1,066,000 12,061,900 11.315 3.263 3.263 3.278 3.263 3.307 3,674,822 3.2823 -1.32%
2002-11-26 0 11.40 11.40 11.45 11.40 11.60 1,167,000 13,392,300 11.476 3.307 3.307 3.321 3.307 3.365 4,022,999 3.3289 -1.72%
2002-11-25 0 11.60 11.60 11.65 11.30 11.65 1,699,000 19,522,400 11.491 3.365 3.365 3.379 3.278 3.379 5,856,963 3.3332 2.65%
2002-11-22 0 11.30 11.30 11.35 11.20 11.40 2,181,550 24,642,205 11.296 3.278 3.278 3.292 3.249 3.307 7,520,457 3.2767 0.00%
2002-11-21 0 11.30 11.30 11.35 11.30 11.45 1,568,276 17,819,177 11.362 3.278 3.278 3.292 3.278 3.321 5,406,318 3.2960 0.44%
2002-11-20 0 11.25 11.20 11.25 11.20 11.40 3,380,000 38,214,200 11.306 3.263 3.249 3.263 3.249 3.307 11,651,874 3.2797 -0.88%
2002-11-19 0 11.35 11.35 11.40 11.30 11.50 2,763,179 31,376,555 11.355 3.292 3.292 3.307 3.278 3.336 9,525,507 3.2940 -0.87%
2002-11-18 0 11.45 11.40 11.45 11.40 11.75 2,913,000 33,591,550 11.532 3.321 3.307 3.321 3.307 3.408 10,041,985 3.3451 -2.14%
2002-11-15 0 11.70 11.65 11.70 11.60 11.75 2,687,000 31,388,950 11.682 3.394 3.379 3.394 3.365 3.408 9,262,895 3.3887 0.86%
2002-11-14 0 11.60 11.55 11.60 11.50 11.60 1,531,161 17,689,110 11.553 3.365 3.350 3.365 3.336 3.365 5,278,371 3.3512 1.75%
2002-11-13 0 11.40 11.40 11.45 11.30 11.50 3,437,866 39,075,898 11.366 3.307 3.307 3.321 3.278 3.336 11,851,355 3.2972 -0.87%
2002-11-12 0 11.50 11.50 11.55 11.45 11.70 2,603,000 30,070,000 11.552 3.336 3.336 3.350 3.321 3.394 8,973,322 3.3510 -1.71%
2002-11-11 0 11.70 11.65 11.70 11.60 11.90 2,343,064 27,427,078 11.706 3.394 3.379 3.394 3.365 3.452 8,077,244 3.3956 -1.68%
2002-11-08 0 11.90 11.90 11.95 11.90 12.05 4,580,000 54,737,850 11.951 3.452 3.452 3.466 3.452 3.495 15,788,634 3.4669 -0.83%
2002-11-07 0 12.00 12.00 12.05 11.95 12.25 2,567,000 30,848,925 12.018 3.481 3.481 3.495 3.466 3.554 8,849,219 3.4861 -1.23%
2002-11-06 0 12.15 12.10 12.20 12.05 12.35 2,409,000 29,364,650 12.190 3.524 3.510 3.539 3.495 3.583 8,304,546 3.5360 -0.41%
2002-11-05 0 12.20 12.20 12.25 12.20 12.30 539,000 6,603,200 12.251 3.539 3.539 3.554 3.539 3.568 1,858,095 3.5537 -1.21%
2002-11-04 0 12.35 12.30 12.35 12.05 12.35 1,051,000 12,905,950 12.280 3.583 3.568 3.583 3.495 3.583 3,623,112 3.5621 2.92%
2002-11-01 0 12.00 12.00 12.05 12.00 12.15 403,000 4,865,828 12.074 3.481 3.481 3.495 3.481 3.524 1,389,262 3.5025 -1.23%
2002-10-31 0 12.15 12.10 12.15 12.10 12.35 1,495,090 18,279,180 12.226 3.524 3.510 3.524 3.510 3.583 5,154,024 3.5466 -1.22%
2002-10-30 0 12.30 12.25 12.30 12.05 12.30 944,600 11,508,568 12.184 3.568 3.554 3.568 3.495 3.568 3,256,320 3.5342 1.23%
2002-10-29 0 12.15 12.10 12.20 12.10 12.35 1,052,000 12,810,000 12.177 3.524 3.510 3.539 3.510 3.583 3,626,560 3.5323 -2.02%
2002-10-28 0 12.40 12.40 12.45 12.05 12.45 715,000 8,830,050 12.350 3.597 3.597 3.612 3.495 3.612 2,464,819 3.5824 1.22%
2002-10-25 0 12.25 12.20 12.25 12.10 12.30 788,500 9,636,355 12.221 3.554 3.539 3.554 3.510 3.568 2,718,196 3.5451 -1.21%
2002-10-24 0 12.40 12.35 12.45 12.35 12.60 770,000 9,581,150 12.443 3.597 3.583 3.612 3.583 3.655 2,654,421 3.6095 -0.40%
2002-10-23 0 12.45 12.40 12.45 12.00 12.50 1,563,000 19,280,100 12.335 3.612 3.597 3.612 3.481 3.626 5,388,130 3.5783 3.32%
2002-10-22 0 12.05 12.05 12.10 12.05 12.45 1,041,000 12,699,950 12.200 3.495 3.495 3.510 3.495 3.612 3,588,639 3.5389 -0.82%
2002-10-21 0 12.15 12.15 12.20 12.10 12.50 751,900 9,262,205 12.318 3.524 3.524 3.539 3.510 3.626 2,592,025 3.5733 -2.41%
2002-10-18 0 12.45 12.45 12.50 12.30 12.65 2,472,000 30,925,200 12.510 3.612 3.612 3.626 3.568 3.670 8,521,725 3.6290 1.63%
2002-10-17 0 12.25 12.20 12.25 11.90 12.30 2,608,000 31,721,558 12.163 3.554 3.539 3.554 3.452 3.568 8,990,558 3.5283 2.94%
2002-10-16 0 11.90 11.85 11.90 11.80 11.95 1,768,580 20,969,073 11.856 3.452 3.437 3.452 3.423 3.466 6,096,826 3.4393 2.59%
2002-10-15 0 11.60 11.60 11.65 11.40 11.65 1,418,000 16,329,850 11.516 3.365 3.365 3.379 3.307 3.379 4,888,271 3.3406 3.11%
2002-10-11 0 11.25 11.20 11.25 11.15 11.40 1,300,166 14,611,726 11.238 3.263 3.249 3.263 3.234 3.307 4,482,062 3.2600 0.00%
2002-10-10 0 11.25 11.20 11.30 11.00 11.30 1,745,250 19,469,125 11.155 3.263 3.249 3.278 3.191 3.278 6,016,400 3.2360 -0.88%
2002-10-09 0 11.35 11.30 11.35 11.20 11.40 1,782,173 20,097,171 11.277 3.292 3.278 3.292 3.249 3.307 6,143,685 3.2712 0.89%
2002-10-08 0 11.25 11.20 11.25 11.10 11.30 1,456,854 16,390,659 11.251 3.263 3.249 3.263 3.220 3.278 5,022,213 3.2636 0.45%
2002-10-07 0 11.20 11.15 11.20 11.10 11.25 1,888,000 21,064,942 11.157 3.249 3.234 3.249 3.220 3.263 6,508,502 3.2365 -0.44%
2002-10-04 0 11.25 11.20 11.25 11.15 11.50 3,010,000 33,972,195 11.286 3.263 3.249 3.263 3.234 3.336 10,376,373 3.2740 -2.17%
2002-10-03 0 11.50 11.45 11.50 11.25 11.65 1,626,930 18,598,116 11.431 3.336 3.321 3.336 3.263 3.379 5,608,516 3.3160 -0.86%
2002-10-02 0 11.60 11.60 11.75 11.50 12.05 1,483,500 17,396,426 11.727 3.365 3.365 3.408 3.336 3.495 5,114,069 3.4017 -2.11%
2002-09-30 0 11.85 11.85 12.05 11.60 12.00 1,673,000 19,564,000 11.694 3.437 3.437 3.495 3.365 3.481 5,767,333 3.3922 -0.84%
2002-09-27 0 11.95 11.95 12.00 11.90 12.05 737,000 8,817,200 11.964 3.466 3.466 3.481 3.452 3.495 2,540,660 3.4704 -0.42%
2002-09-26 0 12.00 12.00 12.05 11.95 12.20 1,259,600 15,183,955 12.055 3.481 3.481 3.495 3.466 3.539 4,342,219 3.4968 0.00%
2002-09-25 0 12.00 11.95 12.00 11.80 12.05 1,766,000 21,098,250 11.947 3.481 3.466 3.481 3.423 3.495 6,087,932 3.4656 0.00%
2002-09-24 0 12.00 11.95 12.00 11.75 12.15 2,238,000 26,619,750 11.894 3.481 3.466 3.481 3.408 3.524 7,715,057 3.4504 -1.23%
2002-09-23 0 12.15 12.10 12.15 11.90 12.15 623,000 7,488,500 12.020 3.524 3.510 3.524 3.452 3.524 2,147,668 3.4868 0.41%
2002-09-20 0 12.25 12.20 12.30 12.10 12.25 1,034,000 12,591,000 12.177 3.510 3.496 3.524 3.467 3.510 3,608,696 3.4891 -2.00%
2002-09-19 0 12.50 12.50 12.55 11.90 12.55 2,899,000 35,737,350 12.327 3.582 3.582 3.596 3.410 3.596 10,117,612 3.5322 5.04%
2002-09-18 0 11.90 11.90 11.95 11.80 12.50 1,758,000 20,919,850 11.900 3.410 3.410 3.424 3.381 3.582 6,135,482 3.4097 -5.18%
2002-09-17 0 12.55 12.50 12.55 12.10 12.70 3,472,000 43,257,700 12.459 3.596 3.582 3.596 3.467 3.639 12,117,402 3.5699 3.72%
2002-09-16 0 12.10 12.00 12.10 11.65 12.20 2,754,893 32,947,659 11.960 3.467 3.438 3.467 3.338 3.496 9,614,673 3.4268 2.98%
2002-09-13 0 11.75 11.75 11.80 11.60 11.80 3,878,210 45,479,595 11.727 3.367 3.367 3.381 3.324 3.381 13,535,089 3.3601 0.86%
2002-09-12 0 11.65 11.65 11.70 11.50 11.85 1,886,900 21,956,860 11.636 3.338 3.338 3.352 3.295 3.395 6,585,347 3.3342 0.00%
2002-09-11 0 11.65 11.60 11.65 11.60 11.80 384,420 4,471,593 11.632 3.338 3.324 3.338 3.324 3.381 1,341,639 3.3329 0.00%
2002-09-10 0 11.65 11.60 11.65 11.35 11.65 2,546,436 29,408,737 11.549 3.338 3.324 3.338 3.252 3.338 8,887,151 3.3091 4.02%
2002-09-09 0 11.20 11.15 11.20 11.15 11.90 2,855,830 32,587,187 11.411 3.209 3.195 3.209 3.195 3.410 9,966,947 3.2695 -4.68%
2002-09-06 0 11.75 11.75 11.80 11.60 11.85 933,000 10,950,900 11.737 3.367 3.367 3.381 3.324 3.395 3,256,203 3.3631 0.86%
2002-09-05 0 11.65 11.60 11.65 11.60 12.10 1,670,630 19,772,043 11.835 3.338 3.324 3.338 3.324 3.467 5,830,557 3.3911 -2.51%
2002-09-04 0 11.95 11.90 11.95 11.70 12.00 2,284,000 27,161,800 11.892 3.424 3.410 3.424 3.352 3.438 7,971,240 3.4075 -0.42%
2002-09-03 0 12.00 11.95 12.00 11.95 12.15 2,571,000 30,932,598 12.031 3.438 3.424 3.438 3.424 3.481 8,972,880 3.4473 0.00%
2002-09-02 0 12.00 11.95 12.05 11.85 12.20 3,372,830 40,435,044 11.988 3.438 3.424 3.453 3.395 3.496 11,771,295 3.4351 -3.23%
2002-08-30 0 12.40 12.35 12.40 12.10 12.40 2,518,000 30,899,220 12.271 3.553 3.539 3.553 3.467 3.553 8,787,908 3.5161 0.81%
2002-08-29 0 12.30 12.25 12.30 12.25 12.50 1,148,000 14,118,900 12.299 3.524 3.510 3.524 3.510 3.582 4,006,560 3.5239 -0.81%
2002-08-28 0 12.40 12.35 12.40 12.40 12.60 3,164,000 39,497,750 12.483 3.553 3.539 3.553 3.553 3.610 11,042,471 3.5769 -1.20%
2002-08-27 0 12.55 12.50 12.55 12.50 12.80 827,000 10,459,450 12.647 3.596 3.582 3.596 3.582 3.668 2,886,259 3.6239 -1.57%
2002-08-26 0 12.75 12.70 12.75 12.70 12.90 617,000 7,879,650 12.771 3.653 3.639 3.653 3.639 3.696 2,153,352 3.6592 -1.16%
2002-08-23 0 12.90 12.90 12.95 12.90 13.10 1,094,000 14,215,600 12.994 3.696 3.696 3.711 3.696 3.754 3,818,098 3.7232 0.00%
2002-08-22 0 12.90 12.80 12.90 12.70 12.95 1,112,000 14,277,200 12.839 3.696 3.668 3.696 3.639 3.711 3,880,919 3.6788 2.38%
2002-08-21 0 12.60 12.65 12.70 12.45 12.80 1,349,000 17,134,500 12.702 3.610 3.625 3.639 3.567 3.668 4,708,057 3.6394 0.80%
2002-08-20 0 12.50 12.50 12.55 12.45 13.00 1,965,000 24,809,250 12.626 3.582 3.582 3.596 3.567 3.725 6,857,919 3.6176 -1.57%
2002-08-19 0 12.70 12.60 12.70 12.50 12.70 368,000 4,614,700 12.540 3.639 3.610 3.639 3.582 3.639 1,284,333 3.5931 0.79%
2002-08-16 0 12.60 12.55 12.60 12.45 12.75 982,000 12,373,950 12.601 3.610 3.596 3.610 3.567 3.653 3,427,214 3.6105 0.80%
2002-08-15 0 12.50 12.45 12.50 12.45 12.70 1,565,000 19,658,675 12.561 3.582 3.567 3.582 3.567 3.639 5,461,905 3.5992 1.21%
2002-08-14 0 12.35 12.25 12.35 12.10 12.40 1,508,410 18,435,183 12.222 3.539 3.510 3.539 3.467 3.553 5,264,404 3.5019 -0.40%
2002-08-13 0 12.40 12.30 12.40 12.00 12.45 1,427,208 17,338,917 12.149 3.553 3.524 3.553 3.438 3.567 4,981,006 3.4810 3.77%
2002-08-12 0 11.95 11.95 12.00 11.95 12.65 1,612,500 19,456,075 12.066 3.424 3.424 3.438 3.424 3.625 5,627,682 3.4572 -3.63%
2002-08-09 0 12.40 12.30 12.50 12.30 12.90 1,309,153 16,498,927 12.603 3.553 3.524 3.582 3.524 3.696 4,568,990 3.6111 0.00%
2002-08-08 0 12.40 12.30 12.40 12.30 12.65 546,000 6,774,950 12.408 3.553 3.524 3.553 3.524 3.625 1,905,559 3.5554 0.00%
2002-08-07 0 12.40 12.40 12.45 12.40 12.60 1,188,000 14,878,550 12.524 3.553 3.553 3.567 3.553 3.610 4,146,162 3.5885 2.06%
2002-08-06 0 12.15 12.15 12.20 11.85 12.25 861,000 10,363,551 12.037 3.481 3.481 3.496 3.395 3.510 3,004,920 3.4489 -0.82%
2002-08-05 0 12.25 12.25 12.30 12.20 12.90 1,722,500 21,418,419 12.434 3.510 3.510 3.524 3.496 3.696 6,011,585 3.5629 -5.04%
2002-08-02 0 12.90 12.85 12.95 12.75 13.30 1,190,181 15,345,863 12.894 3.696 3.682 3.711 3.653 3.811 4,153,773 3.6944 -1.90%
2002-08-01 0 13.15 13.15 13.20 13.10 13.50 792,000 10,471,450 13.222 3.768 3.768 3.782 3.754 3.868 2,764,108 3.7884 -1.50%
2002-07-31 0 13.35 13.30 13.40 13.20 13.40 1,815,000 24,187,100 13.326 3.825 3.811 3.840 3.782 3.840 6,334,414 3.8184 -1.48%
2002-07-30 0 13.55 13.45 13.55 13.15 13.65 3,925,000 53,126,900 13.536 3.882 3.854 3.882 3.768 3.911 13,698,388 3.8783 3.04%
2002-07-29 0 13.15 13.10 13.15 12.70 13.15 2,433,000 31,535,300 12.961 3.768 3.754 3.768 3.639 3.768 8,491,255 3.7139 1.94%
2002-07-26 0 12.90 12.85 13.00 12.15 12.95 6,656,000 82,293,400 12.364 3.696 3.682 3.725 3.481 3.711 23,229,673 3.5426 1.98%
2002-07-25 0 12.65 12.60 12.65 12.60 13.80 2,285,000 30,001,600 13.130 3.625 3.610 3.625 3.610 3.954 7,974,730 3.7621 -5.60%
2002-07-24 0 13.40 13.35 13.40 13.35 13.80 1,604,000 21,558,600 13.441 3.840 3.825 3.840 3.825 3.954 5,598,016 3.8511 -3.60%
2002-07-23 0 13.90 13.95 14.00 13.50 13.95 964,000 13,239,800 13.734 3.983 3.997 4.011 3.868 3.997 3,364,394 3.9353 1.46%
2002-07-22 0 13.70 13.70 13.75 13.65 14.15 1,408,000 19,434,300 13.803 3.925 3.925 3.940 3.911 4.054 4,913,969 3.9549 -4.53%
2002-07-19 0 14.35 14.30 14.40 14.30 14.40 963,800 13,862,447 14.383 4.112 4.097 4.126 4.097 4.126 3,363,696 4.1212 -0.69%
2002-07-18 0 14.45 14.45 14.50 14.40 14.65 939,000 13,584,450 14.467 4.140 4.140 4.155 4.126 4.198 3,277,143 4.1452 -0.69%
2002-07-17 0 14.55 14.50 14.55 14.30 14.65 1,027,300 14,821,327 14.427 4.169 4.155 4.169 4.097 4.198 3,585,313 4.1339 -0.34%
2002-07-16 0 14.60 14.65 14.70 14.55 15.15 687,000 10,117,050 14.726 4.183 4.198 4.212 4.169 4.341 2,397,654 4.2196 -0.68%
2002-07-15 0 14.70 14.70 14.75 14.65 14.85 903,587 13,346,362 14.770 4.212 4.212 4.226 4.198 4.255 3,153,550 4.2322 -0.34%
2002-07-12 0 14.75 14.70 14.75 14.60 14.80 490,000 7,221,300 14.737 4.226 4.212 4.226 4.183 4.241 1,710,117 4.2227 1.03%
2002-07-11 0 14.60 14.55 14.60 14.50 14.90 1,380,611 20,100,467 14.559 4.183 4.169 4.183 4.155 4.269 4,818,381 4.1716 -2.34%
2002-07-10 0 14.95 14.90 14.95 14.85 15.10 473,000 7,085,350 14.980 4.284 4.269 4.284 4.255 4.327 1,650,787 4.2921 -0.99%
2002-07-09 0 15.10 15.10 15.15 15.10 15.25 425,038 6,447,011 15.168 4.327 4.327 4.341 4.327 4.370 1,483,398 4.3461 -0.33%
2002-07-08 0 15.15 15.15 15.20 15.00 15.50 522,131 7,959,158 15.244 4.341 4.341 4.355 4.298 4.441 1,822,255 4.3678 -0.33%
2002-07-05 0 15.20 15.15 15.20 15.00 15.25 841,511 12,729,825 15.127 4.355 4.341 4.355 4.298 4.370 2,936,903 4.3344 1.00%
2002-07-04 0 15.05 15.05 15.10 14.80 15.10 1,176,000 17,626,750 14.989 4.312 4.312 4.327 4.241 4.327 4,104,281 4.2947 2.03%
2002-07-03 0 14.75 14.70 14.75 14.70 14.90 1,116,000 16,508,950 14.793 4.226 4.212 4.226 4.212 4.269 3,894,879 4.2386 0.68%
2002-07-02 0 14.65 14.65 14.75 14.65 15.05 665,900 9,877,595 14.833 4.198 4.198 4.226 4.198 4.312 2,324,014 4.2502 -2.66%
2002-06-28 0 15.05 15.00 15.10 14.80 15.10 878,000 13,156,950 14.985 4.312 4.298 4.327 4.241 4.327 3,064,251 4.2937 2.03%
2002-06-27 0 14.75 14.70 14.75 14.50 14.90 645,438 9,440,501 14.627 4.226 4.212 4.226 4.155 4.269 2,252,601 4.1909 1.72%
2002-06-26 0 14.50 14.50 14.60 14.40 14.75 1,104,000 16,007,062 14.499 4.155 4.155 4.183 4.126 4.226 3,852,999 4.1544 -2.36%
2002-06-25 0 14.85 14.80 14.85 14.75 15.25 905,545 13,466,239 14.871 4.255 4.241 4.255 4.226 4.370 3,160,384 4.2610 -1.66%
2002-06-24 0 15.10 15.10 15.20 14.65 15.20 1,102,700 16,391,950 14.865 4.327 4.327 4.355 4.198 4.355 3,848,462 4.2594 2.72%
2002-06-21 0 14.70 14.70 14.75 14.55 14.75 513,000 7,528,950 14.676 4.212 4.212 4.226 4.169 4.226 1,790,388 4.2052 -0.68%
2002-06-20 0 14.80 14.75 14.80 14.45 14.80 1,330,635 19,482,153 14.641 4.241 4.226 4.241 4.140 4.241 4,643,963 4.1952 0.34%
2002-06-19 0 14.75 14.65 14.70 14.70 15.35 3,086,000 45,980,977 14.900 4.226 4.198 4.212 4.212 4.398 10,770,248 4.2693 -3.59%
2002-06-18 0 15.30 15.25 15.35 15.25 15.40 1,362,000 20,875,750 15.327 4.384 4.370 4.398 4.370 4.413 4,753,428 4.3917 0.33%
2002-06-17 0 15.25 15.25 15.35 15.25 15.50 1,136,845 17,425,381 15.328 4.370 4.370 4.398 4.370 4.441 3,967,629 4.3919 -2.24%
2002-06-14 0 15.60 15.55 15.60 15.40 15.90 1,299,000 20,236,800 15.579 4.470 4.456 4.470 4.413 4.556 4,533,556 4.4638 -0.95%
2002-06-13 0 15.75 15.75 15.80 15.60 15.90 495,877 7,806,269 15.742 4.513 4.513 4.527 4.470 4.556 1,730,628 4.5107 -0.63%
2002-06-12 0 15.85 15.80 15.90 15.75 15.90 437,180 6,912,144 15.811 4.542 4.527 4.556 4.513 4.556 1,525,774 4.5303 0.32%
2002-06-11 0 15.80 15.70 15.80 15.65 15.80 1,267,894 19,915,899 15.708 4.527 4.499 4.527 4.484 4.527 4,424,994 4.5008 0.00%
2002-06-10 0 15.80 15.80 15.85 15.75 15.95 545,100 8,628,960 15.830 4.527 4.527 4.542 4.513 4.570 1,902,418 4.5358 -0.63%
2002-06-07 0 15.90 15.80 15.95 15.70 15.95 866,000 13,738,250 15.864 4.556 4.527 4.570 4.499 4.570 3,022,370 4.5455 -0.31%
2002-06-06 0 15.95 15.90 16.00 15.85 16.10 466,000 7,425,000 15.933 4.570 4.556 4.584 4.542 4.613 1,626,356 4.5654 -0.62%
2002-06-05 0 16.05 16.05 16.10 15.90 16.10 216,074 3,449,230 15.963 4.599 4.599 4.613 4.556 4.613 754,106 4.5739 0.31%
2002-06-04 0 16.00 16.00 16.05 15.85 16.20 638,000 10,168,050 15.937 4.584 4.584 4.599 4.542 4.642 2,226,642 4.5665 0.00%
2002-06-03 0 16.00 15.90 16.00 15.85 16.10 1,770,000 28,229,821 15.949 4.584 4.556 4.584 4.542 4.613 6,177,362 4.5699 -0.31%
2002-05-31 0 16.05 16.00 16.05 15.80 16.10 1,860,000 29,590,900 15.909 4.599 4.584 4.599 4.527 4.613 6,491,465 4.5584 0.94%
2002-05-30 0 15.90 15.90 16.00 15.80 16.20 2,660,361 42,466,842 15.963 4.556 4.556 4.584 4.527 4.642 9,284,753 4.5738 -1.55%
2002-05-29 0 16.15 16.10 16.15 16.05 16.45 1,491,000 24,267,150 16.276 4.627 4.613 4.627 4.599 4.713 5,203,642 4.6635 0.00%
2002-05-28 0 16.15 16.15 16.25 16.10 16.30 1,270,042 20,542,785 16.175 4.627 4.627 4.656 4.613 4.670 4,432,491 4.6346 -0.92%
2002-05-27 0 16.30 16.30 16.35 16.30 16.50 931,152 15,274,120 16.403 4.670 4.670 4.685 4.670 4.728 3,249,753 4.7001 -0.67%
2002-05-24 0 16.75 16.75 16.80 16.50 16.80 2,252,000 37,584,215 16.689 4.702 4.702 4.716 4.632 4.716 8,022,402 4.6849 1.52%
2002-05-23 0 16.50 16.45 16.50 16.50 16.80 2,350,200 39,104,760 16.639 4.632 4.618 4.632 4.632 4.716 8,372,224 4.6708 -1.49%
2002-05-22 0 16.75 16.65 16.75 16.55 16.75 2,477,000 41,194,700 16.631 4.702 4.674 4.702 4.646 4.702 8,823,929 4.6685 0.60%
2002-05-21 0 16.65 16.60 16.70 16.40 16.75 2,555,000 42,370,800 16.583 4.674 4.660 4.688 4.604 4.702 9,101,792 4.6552 0.30%
2002-05-17 0 16.60 16.55 16.60 16.50 16.60 1,460,000 24,192,600 16.570 4.660 4.646 4.660 4.632 4.660 5,201,024 4.6515 0.61%
2002-05-16 0 16.50 16.45 16.50 16.40 16.65 1,199,000 19,820,400 16.531 4.632 4.618 4.632 4.604 4.674 4,271,252 4.6404 0.30%
2002-05-15 0 16.45 16.45 16.50 16.30 16.60 1,700,021 28,053,788 16.502 4.618 4.618 4.632 4.576 4.660 6,056,062 4.6323 0.61%
2002-05-14 0 16.35 16.30 16.35 16.25 16.35 1,124,813 18,319,889 16.287 4.590 4.576 4.590 4.562 4.590 4,006,972 4.5720 1.24%
2002-05-13 0 16.15 16.10 16.15 16.10 16.50 1,470,331 23,823,730 16.203 4.534 4.519 4.534 4.519 4.632 5,237,827 4.5484 -0.92%
2002-05-10 0 16.30 16.25 16.30 16.20 16.70 1,138,000 18,694,650 16.428 4.576 4.562 4.576 4.548 4.688 4,053,949 4.6115 -2.10%
2002-05-09 0 16.65 16.55 16.65 16.55 16.85 3,271,116 54,403,337 16.631 4.674 4.646 4.674 4.646 4.730 11,652,845 4.6687 0.91%
2002-05-08 0 16.50 16.45 16.50 16.25 16.60 1,938,000 31,902,120 16.461 4.632 4.618 4.632 4.562 4.660 6,903,825 4.6209 0.30%
2002-05-07 0 16.45 16.45 16.50 16.20 16.50 1,209,000 19,779,700 16.360 4.618 4.618 4.632 4.548 4.632 4,306,876 4.5926 -0.30%
2002-05-06 0 16.50 16.45 16.50 16.30 16.65 4,611,071 76,065,975 16.496 4.632 4.618 4.632 4.576 4.674 16,426,227 4.6308 1.54%
2002-05-03 0 16.25 16.20 16.25 15.85 16.35 4,328,000 69,727,400 16.111 4.562 4.548 4.562 4.449 4.590 15,417,831 4.5225 2.20%
2002-05-02 0 15.90 15.85 15.90 15.65 15.90 2,753,000 43,446,656 15.782 4.463 4.449 4.463 4.393 4.463 9,807,137 4.4301 1.27%
2002-04-30 0 15.70 15.55 15.70 15.40 15.70 945,000 14,761,250 15.620 4.407 4.365 4.407 4.323 4.407 3,366,416 4.3849 0.32%
2002-04-29 0 15.65 15.60 15.70 15.55 15.70 553,000 8,637,400 15.619 4.393 4.379 4.407 4.365 4.407 1,969,977 4.3845 0.32%
2002-04-26 0 15.60 15.55 15.60 15.55 15.80 518,500 8,087,800 15.598 4.379 4.365 4.379 4.365 4.435 1,847,076 4.3787 0.00%
2002-04-25 0 15.60 15.55 15.65 15.55 15.75 546,000 8,539,900 15.641 4.379 4.365 4.393 4.365 4.421 1,945,041 4.3906 -0.64%
2002-04-24 0 15.70 15.70 15.75 15.70 15.90 689,000 10,842,950 15.737 4.407 4.407 4.421 4.407 4.463 2,454,456 4.4177 0.00%
2002-04-23 0 15.70 15.70 15.80 15.55 15.80 713,800 11,247,840 15.758 4.407 4.407 4.435 4.365 4.435 2,542,802 4.4234 1.29%
2002-04-22 0 15.50 15.50 15.55 15.50 15.80 1,309,571 20,453,491 15.618 4.351 4.351 4.365 4.351 4.435 4,665,144 4.3843 -1.90%
2002-04-19 0 15.80 15.75 15.80 15.60 15.85 991,971 15,566,345 15.692 4.435 4.421 4.435 4.379 4.449 3,533,743 4.4051 0.64%
2002-04-18 0 15.70 15.65 15.70 15.55 15.70 710,000 11,092,855 15.624 4.407 4.393 4.407 4.365 4.407 2,529,265 4.3858 0.64%
2002-04-17 0 15.60 15.55 15.60 15.35 15.70 1,300,000 20,247,770 15.575 4.379 4.365 4.379 4.309 4.407 4,631,049 4.3722 2.63%
2002-04-16 0 15.20 15.20 15.25 15.20 15.60 1,297,000 19,934,100 15.369 4.267 4.267 4.281 4.267 4.379 4,620,362 4.3144 -2.25%
2002-04-15 0 15.55 15.55 15.60 15.50 15.65 1,179,289 18,341,316 15.553 4.365 4.365 4.379 4.351 4.393 4,201,035 4.3659 0.32%
2002-04-12 0 15.50 15.45 15.50 15.45 15.80 963,000 14,975,700 15.551 4.351 4.337 4.351 4.337 4.435 3,430,539 4.3654 -1.90%
2002-04-11 0 15.80 15.75 15.80 15.70 16.15 712,000 11,322,910 15.903 4.435 4.421 4.435 4.407 4.534 2,536,390 4.4642 -0.94%
2002-04-10 0 15.95 15.90 15.95 15.70 16.00 1,157,000 18,413,100 15.915 4.477 4.463 4.477 4.407 4.491 4,121,634 4.4674 0.31%
2002-04-09 0 15.90 15.85 15.90 15.80 16.15 665,122 10,619,990 15.967 4.463 4.449 4.463 4.435 4.534 2,369,394 4.4822 -0.31%
2002-04-08 0 15.95 15.90 15.95 15.50 16.10 2,503,041 39,572,133 15.810 4.477 4.463 4.477 4.351 4.519 8,916,696 4.4380 0.31%
2002-04-04 0 15.90 15.85 15.90 15.50 16.00 1,346,300 21,182,570 15.734 4.463 4.449 4.463 4.351 4.491 4,795,986 4.4167 2.25%
2002-04-03 0 15.55 15.50 15.55 15.30 15.65 491,000 7,609,786 15.499 4.365 4.351 4.365 4.295 4.393 1,749,112 4.3507 0.32%
2002-04-02 0 15.50 15.35 15.50 15.10 15.75 1,973,000 30,309,689 15.362 4.351 4.309 4.351 4.239 4.421 7,028,507 4.3124 -1.59%
2002-03-28 0 15.75 15.60 15.75 15.50 15.75 988,200 15,459,625 15.644 4.421 4.379 4.421 4.351 4.421 3,520,310 4.3916 0.96%
2002-03-27 0 15.60 15.60 15.65 15.40 15.70 1,099,000 17,072,733 15.535 4.379 4.379 4.393 4.323 4.407 3,915,018 4.3608 0.32%
2002-03-26 0 15.55 15.50 15.55 15.40 15.55 1,359,400 21,013,750 15.458 4.365 4.351 4.365 4.323 4.365 4,842,652 4.3393 0.97%
2002-03-25 0 15.40 15.40 15.45 15.40 15.55 303,940 4,691,782 15.437 4.323 4.323 4.337 4.323 4.365 1,082,739 4.3333 -0.32%
2002-03-22 0 15.45 15.50 15.55 15.40 15.70 667,000 10,315,820 15.466 4.337 4.351 4.365 4.323 4.407 2,376,084 4.3415 -0.32%
2002-03-21 0 15.50 15.45 15.50 15.45 15.70 832,000 12,901,466 15.507 4.351 4.337 4.351 4.337 4.407 2,963,871 4.3529 0.00%
2002-03-20 0 15.50 15.50 15.60 15.45 15.75 1,767,000 27,503,046 15.565 4.351 4.351 4.379 4.337 4.421 6,294,664 4.3693 0.00%
2002-03-19 0 15.50 15.45 15.50 15.45 16.05 1,304,000 20,389,300 15.636 4.351 4.337 4.351 4.337 4.505 4,645,298 4.3892 -3.13%
2002-03-18 0 16.00 15.95 16.00 15.90 16.15 677,000 10,797,800 15.949 4.491 4.477 4.491 4.463 4.534 2,411,708 4.4772 0.63%
2002-03-15 0 15.90 15.85 15.90 15.80 16.15 1,234,300 19,611,885 15.889 4.463 4.449 4.463 4.435 4.534 4,397,003 4.4603 -1.55%
2002-03-14 0 16.15 16.10 16.15 16.10 16.35 1,099,035 17,863,871 16.254 4.534 4.519 4.534 4.519 4.590 3,915,142 4.5628 -1.52%
2002-03-13 0 16.40 16.35 16.40 16.00 16.50 4,846,000 78,591,550 16.218 4.604 4.590 4.604 4.491 4.632 17,263,126 4.5526 2.82%
2002-03-12 0 15.95 15.95 16.00 15.90 16.15 2,564,000 41,032,174 16.003 4.477 4.477 4.491 4.463 4.534 9,133,853 4.4923 0.31%
2002-03-11 0 15.90 15.85 15.90 15.50 15.95 1,888,127 29,786,424 15.776 4.463 4.449 4.463 4.351 4.477 6,726,160 4.4284 1.92%
2002-03-08 0 15.60 15.50 15.60 15.55 15.80 927,000 14,486,300 15.627 4.379 4.351 4.379 4.365 4.435 3,302,294 4.3867 0.32%
2002-03-07 0 15.55 15.55 15.65 15.55 15.75 1,133,208 17,737,674 15.653 4.365 4.365 4.393 4.365 4.421 4,036,878 4.3939 0.00%
2002-03-06 0 15.55 15.50 15.60 15.50 15.65 2,360,000 36,843,502 15.612 4.365 4.351 4.379 4.351 4.393 8,407,135 4.3824 -0.96%
2002-03-05 0 15.70 15.65 15.70 15.60 15.80 1,800,075 28,237,760 15.687 4.407 4.393 4.407 4.379 4.435 6,412,489 4.4036 0.64%
2002-03-04 0 15.60 15.55 15.70 15.40 15.75 961,000 14,978,450 15.586 4.379 4.365 4.407 4.323 4.421 3,423,414 4.3753 0.65%
2002-03-01 0 15.50 15.35 15.50 15.30 15.55 678,000 10,489,800 15.472 4.351 4.309 4.351 4.295 4.365 2,415,270 4.3431 0.65%
2002-02-28 0 15.40 15.40 15.45 15.20 15.70 1,499,000 23,102,678 15.412 4.323 4.323 4.337 4.267 4.407 5,339,956 4.3264 -1.28%
2002-02-27 0 15.60 15.60 15.65 15.50 15.70 1,678,000 26,208,750 15.619 4.379 4.379 4.393 4.351 4.407 5,977,615 4.3845 1.63%
2002-02-26 0 15.35 15.30 15.35 15.10 15.35 594,000 9,068,400 15.267 4.309 4.295 4.309 4.239 4.309 2,116,033 4.2856 1.66%
2002-02-25 0 15.10 15.10 15.15 15.10 15.45 487,233 7,417,258 15.223 4.239 4.239 4.253 4.239 4.337 1,735,692 4.2734 -1.95%
2002-02-22 0 15.40 15.35 15.40 15.30 15.55 940,000 14,479,050 15.403 4.323 4.309 4.323 4.295 4.365 3,348,605 4.3239 0.00%
2002-02-21 0 15.40 15.40 15.50 15.30 15.80 578,400 8,952,130 15.477 4.323 4.323 4.351 4.295 4.435 2,060,461 4.3447 -1.60%
2002-02-20 0 15.65 15.60 15.65 15.40 15.80 647,000 10,088,600 15.593 4.393 4.379 4.393 4.323 4.435 2,304,837 4.3771 -0.32%
2002-02-19 0 15.70 15.60 15.70 15.40 15.85 1,085,784 16,992,077 15.650 4.407 4.379 4.407 4.323 4.449 3,867,938 4.3931 -0.63%
2002-02-18 0 15.80 15.80 15.85 15.65 15.85 1,985,056 31,312,371 15.774 4.435 4.435 4.449 4.393 4.449 7,071,455 4.4280 0.00%
2002-02-15 0 15.80 15.75 15.80 15.45 15.80 2,517,000 39,235,550 15.588 4.435 4.421 4.435 4.337 4.435 8,966,423 4.3758 2.60%
2002-02-11 0 15.40 15.35 15.40 15.25 15.45 1,089,000 16,722,650 15.356 4.323 4.309 4.323 4.281 4.337 3,879,394 4.3106 2.33%
2002-02-08 0 15.05 15.00 15.10 14.75 15.10 555,000 8,326,750 15.003 4.225 4.211 4.239 4.141 4.239 1,977,102 4.2116 2.38%
2002-02-07 0 14.70 14.60 14.75 14.60 15.15 1,594,000 23,691,530 14.863 4.126 4.098 4.141 4.098 4.253 5,678,378 4.1722 -0.68%
2002-02-06 0 14.80 14.80 14.85 14.80 15.10 644,000 9,583,840 14.882 4.155 4.155 4.169 4.155 4.239 2,294,150 4.1775 -2.31%
2002-02-05 0 15.15 15.05 15.25 14.70 15.30 1,688,079 25,249,681 14.958 4.253 4.225 4.281 4.126 4.295 6,013,520 4.1988 1.00%
2002-02-04 0 15.00 15.00 15.05 15.00 15.35 1,201,000 18,083,895 15.057 4.211 4.211 4.225 4.211 4.309 4,278,377 4.2268 -1.64%
2002-02-01 0 15.25 15.20 15.25 14.85 15.30 1,333,297 19,990,479 14.993 4.281 4.267 4.281 4.169 4.295 4,749,664 4.2088 2.69%
2002-01-31 0 14.85 14.85 14.90 14.60 15.00 3,535,993 52,570,058 14.867 4.169 4.169 4.183 4.098 4.211 12,596,428 4.1734 1.71%
2002-01-30 0 14.60 14.60 14.65 14.60 15.50 4,079,716 60,728,254 14.885 4.098 4.098 4.112 4.098 4.351 14,533,357 4.1785 -5.81%
2002-01-29 0 15.50 15.45 15.50 15.40 15.90 1,963,000 30,669,650 15.624 4.351 4.337 4.351 4.323 4.463 6,992,884 4.3858 -2.52%
2002-01-28 0 15.90 15.90 16.00 15.50 16.00 4,820,000 75,630,314 15.691 4.463 4.463 4.491 4.351 4.491 17,170,505 4.4047 1.92%
2002-01-25 0 15.60 15.55 15.60 15.10 15.60 6,206,000 95,719,850 15.424 4.379 4.365 4.379 4.239 4.379 22,107,915 4.3297 3.65%
2002-01-24 0 15.05 15.05 15.10 14.90 15.20 2,808,000 42,308,400 15.067 4.225 4.225 4.239 4.183 4.267 10,003,066 4.2295 0.67%
2002-01-23 0 14.95 14.90 14.95 14.90 15.10 1,496,000 22,386,650 14.964 4.197 4.183 4.197 4.183 4.239 5,329,269 4.2007 -0.33%
2002-01-22 0 15.00 15.00 15.05 15.00 15.30 2,020,900 30,497,995 15.091 4.211 4.211 4.225 4.211 4.295 7,199,144 4.2363 -1.32%
2002-01-21 0 15.20 15.15 15.20 15.15 15.40 1,230,000 18,754,700 15.248 4.267 4.253 4.267 4.253 4.323 4,381,685 4.2802 0.33%
2002-01-18 0 15.15 15.15 15.25 15.00 15.25 2,028,500 30,642,870 15.106 4.253 4.253 4.281 4.211 4.281 7,226,218 4.2405 0.66%
2002-01-17 0 15.05 15.00 15.05 14.85 15.15 3,436,000 51,745,634 15.060 4.225 4.211 4.225 4.169 4.253 12,240,219 4.2275 0.33%
2002-01-16 0 15.00 15.00 15.05 14.90 15.10 1,897,000 28,482,309 15.014 4.211 4.211 4.225 4.183 4.239 6,757,769 4.2148 0.67%
2002-01-15 0 14.90 14.85 14.95 14.80 15.05 1,221,000 18,256,950 14.952 4.183 4.169 4.197 4.155 4.225 4,349,624 4.1974 -1.32%
2002-01-14 0 15.10 15.00 15.10 14.80 15.10 565,000 8,456,350 14.967 4.239 4.211 4.239 4.155 4.239 2,012,725 4.2014 0.67%
2002-01-11 0 15.00 14.95 15.00 14.95 15.40 2,913,000 44,375,550 15.234 4.211 4.197 4.211 4.197 4.323 10,377,112 4.2763 -1.64%
2002-01-10 0 15.25 15.20 15.30 14.95 15.35 1,427,000 21,606,850 15.141 4.281 4.267 4.295 4.197 4.309 5,083,467 4.2504 1.67%
2002-01-09 0 15.00 14.95 15.00 14.90 15.40 2,289,362 34,637,882 15.130 4.211 4.197 4.211 4.183 4.323 8,155,498 4.2472 -2.91%
2002-01-08 0 15.45 15.40 15.45 15.40 15.70 3,143,000 48,747,517 15.510 4.337 4.323 4.337 4.323 4.407 11,196,451 4.3538 -1.59%
2002-01-07 0 15.70 15.60 15.65 15.00 15.80 7,257,700 112,801,565 15.542 4.407 4.379 4.393 4.211 4.435 25,854,434 4.3629 4.67%
2002-01-04 0 15.00 14.95 15.00 14.50 15.00 3,956,480 58,831,154 14.870 4.211 4.197 4.211 4.070 4.211 14,094,348 4.1741 3.09%
2002-01-03 0 14.55 14.50 14.60 14.25 14.70 1,346,000 19,497,850 14.486 4.084 4.070 4.098 4.000 4.126 4,794,917 4.0664 2.11%
2002-01-02 0 14.25 14.20 14.25 14.10 14.30 448,000 6,353,750 14.182 4.000 3.986 4.000 3.958 4.014 1,595,931 3.9812 -0.35%
2001-12-31 0 14.30 14.25 14.30 14.20 14.30 147,000 2,092,850 14.237 4.014 4.000 4.014 3.986 4.014 523,665 3.9965 0.00%
2001-12-28 0 14.30 14.25 14.30 14.15 14.35 298,600 4,263,130 14.277 4.014 4.000 4.014 3.972 4.028 1,063,716 4.0078 1.06%
2001-12-27 0 14.15 14.15 14.20 14.10 14.30 493,000 7,000,000 14.199 3.972 3.972 3.986 3.958 4.014 1,756,236 3.9858 -0.35%
2001-12-24 0 14.20 14.15 14.20 14.15 14.40 140,000 1,992,000 14.229 3.986 3.972 3.986 3.972 4.042 498,728 3.9942 0.00%
2001-12-21 0 14.20 14.20 14.25 14.10 14.30 1,322,924 18,828,626 14.233 3.986 3.986 4.000 3.958 4.014 4,712,712 3.9953 -1.39%
2001-12-20 0 14.40 14.40 14.50 14.35 14.55 1,121,195 16,245,087 14.489 4.042 4.042 4.070 4.028 4.084 3,994,084 4.0673 -0.69%
2001-12-19 0 14.50 14.50 14.55 14.35 14.70 2,852,000 41,399,750 14.516 4.070 4.070 4.084 4.028 4.126 10,159,809 4.0749 1.05%
2001-12-18 0 14.35 14.30 14.35 14.10 14.40 1,555,000 22,167,950 14.256 4.028 4.014 4.028 3.958 4.042 5,539,447 4.0018 1.77%
2001-12-17 0 14.10 14.10 14.20 14.10 14.50 1,288,000 18,395,800 14.282 3.958 3.958 3.986 3.958 4.070 4,588,301 4.0093 -2.08%
2001-12-14 0 14.40 14.35 14.50 14.05 14.60 3,507,000 50,232,490 14.323 4.042 4.028 4.070 3.944 4.098 12,493,145 4.0208 -2.04%
2001-12-13 0 14.70 14.70 14.75 14.45 14.90 5,398,300 79,355,970 14.700 4.126 4.126 4.141 4.056 4.183 19,230,609 4.1265 1.38%
2001-12-12 0 14.50 14.50 14.55 14.35 14.70 1,383,710 20,122,016 14.542 4.070 4.070 4.084 4.028 4.126 4,929,253 4.0822 0.00%
2001-12-11 0 14.50 14.45 14.55 14.20 14.65 1,306,000 18,960,503 14.518 4.070 4.056 4.084 3.986 4.112 4,652,423 4.0754 1.40%
2001-12-10 0 14.30 14.45 14.60 14.30 14.60 2,132,600 30,914,570 14.496 4.014 4.056 4.098 4.014 4.098 7,597,058 4.0693 -1.72%
2001-12-07 0 14.55 14.50 14.55 14.40 14.80 2,838,000 41,425,150 14.597 4.084 4.070 4.084 4.042 4.155 10,109,936 4.0975 0.34%
2001-12-06 0 14.50 14.45 14.50 14.25 14.65 5,811,000 83,852,750 14.430 4.070 4.056 4.070 4.000 4.112 20,700,789 4.0507 1.75%
2001-12-05 0 14.25 14.30 14.35 13.95 14.35 1,792,633 25,459,462 14.202 4.000 4.014 4.028 3.916 4.028 6,385,978 3.9868 2.15%
2001-12-04 0 13.95 13.95 14.05 13.85 14.10 1,454,000 20,363,050 14.005 3.916 3.916 3.944 3.888 3.958 5,179,650 3.9314 0.72%
2001-12-03 0 13.85 13.85 13.90 13.65 14.10 908,000 12,549,100 13.821 3.888 3.888 3.902 3.832 3.958 3,234,610 3.8796 -0.72%
2001-11-30 0 13.95 13.90 14.05 13.75 14.05 2,257,000 31,402,899 13.914 3.916 3.902 3.944 3.860 3.944 8,040,213 3.9057 1.09%
2001-11-29 0 13.80 13.70 13.80 13.50 13.90 1,333,152 18,307,710 13.733 3.874 3.846 3.874 3.790 3.902 4,749,148 3.8549 0.73%
2001-11-28 0 13.70 13.70 13.75 13.65 14.10 1,268,000 17,444,750 13.758 3.846 3.846 3.860 3.832 3.958 4,517,054 3.8620 -1.79%
2001-11-27 0 13.95 13.95 14.00 13.90 14.05 1,893,693 26,374,319 13.927 3.916 3.916 3.930 3.902 3.944 6,745,988 3.9096 0.00%
2001-11-26 0 13.95 13.90 13.95 13.80 14.15 966,000 13,499,600 13.975 3.916 3.902 3.916 3.874 3.972 3,441,226 3.9229 0.00%
2001-11-23 0 13.95 13.95 14.00 13.95 14.10 1,029,000 14,391,200 13.986 3.916 3.916 3.930 3.916 3.958 3,665,653 3.9260 0.36%
2001-11-22 0 13.90 13.85 13.95 13.85 13.95 803,290 11,190,509 13.931 3.902 3.888 3.916 3.888 3.916 2,861,596 3.9106 -0.36%
2001-11-21 0 13.95 13.90 13.95 13.85 14.05 1,492,000 20,824,830 13.958 3.916 3.902 3.916 3.888 3.944 5,315,019 3.9181 0.72%
2001-11-20 0 13.85 13.80 13.85 13.75 14.10 2,655,000 36,935,216 13.912 3.888 3.874 3.888 3.860 3.958 9,458,027 3.9052 0.00%
2001-11-19 0 13.85 13.85 13.90 13.65 13.90 3,055,000 42,135,500 13.792 3.888 3.888 3.902 3.832 3.902 10,882,965 3.8717 1.09%
2001-11-16 0 13.70 13.70 13.75 13.60 13.95 4,542,000 62,369,946 13.732 3.846 3.846 3.860 3.818 3.916 16,180,173 3.8547 -1.08%
2001-11-15 0 13.85 13.80 13.85 13.55 13.85 4,011,000 55,084,700 13.733 3.888 3.874 3.888 3.804 3.888 14,288,567 3.8552 2.97%
2001-11-14 0 13.45 13.45 13.50 13.40 13.60 3,198,000 43,213,200 13.513 3.776 3.776 3.790 3.762 3.818 11,392,380 3.7932 1.13%
2001-11-13 0 13.30 13.30 13.40 13.05 13.40 1,886,000 24,984,500 13.247 3.733 3.733 3.762 3.663 3.762 6,718,583 3.7187 1.53%
2001-11-12 0 13.10 13.10 13.15 13.00 13.40 554,500 7,301,275 13.167 3.677 3.677 3.691 3.649 3.762 1,975,320 3.6962 -0.76%
2001-11-09 0 13.20 13.15 13.20 13.15 13.40 1,654,000 21,974,500 13.286 3.705 3.691 3.705 3.691 3.762 5,892,119 3.7295 -0.38%
2001-11-08 0 13.25 13.20 13.25 12.85 13.40 4,376,000 58,123,700 13.282 3.719 3.705 3.719 3.607 3.762 15,588,823 3.7285 2.32%
2001-11-07 0 12.95 12.95 13.00 12.80 13.20 1,703,000 22,072,000 12.961 3.635 3.635 3.649 3.593 3.705 6,066,674 3.6382 -1.89%
2001-11-06 0 13.20 13.00 13.15 12.85 13.45 2,788,000 36,533,350 13.104 3.705 3.649 3.691 3.607 3.776 9,931,819 3.6784 -1.12%
2001-11-05 0 13.35 13.30 13.40 13.05 13.40 2,508,000 33,242,150 13.254 3.748 3.733 3.762 3.663 3.762 8,934,362 3.7207 2.30%
2001-11-02 0 13.05 13.00 13.10 12.80 13.15 1,680,700 21,889,025 13.024 3.663 3.649 3.677 3.593 3.691 5,987,234 3.6559 0.00%
2001-11-01 0 13.05 13.05 13.10 12.95 13.15 921,000 12,056,400 13.091 3.663 3.663 3.677 3.635 3.691 3,280,920 3.6747 -0.38%
2001-10-31 0 13.10 13.00 13.15 12.85 13.15 2,843,267 36,922,942 12.986 3.677 3.649 3.691 3.607 3.691 10,128,699 3.6454 -0.38%
2001-10-30 0 13.15 13.10 13.15 12.45 13.20 3,162,387 41,126,302 13.005 3.691 3.677 3.691 3.495 3.705 11,265,515 3.6506 3.95%
2001-10-29 0 12.65 12.65 12.70 12.40 12.80 2,495,948 31,542,400 12.637 3.551 3.551 3.565 3.481 3.593 8,891,429 3.5475 -0.39%
2001-10-26 0 12.70 12.65 12.70 12.55 12.80 2,293,000 29,051,400 12.670 3.565 3.551 3.565 3.523 3.593 8,168,458 3.5565 1.60%
2001-10-24 0 12.50 12.50 12.55 12.35 12.60 1,374,000 17,188,050 12.509 3.509 3.509 3.523 3.467 3.537 4,894,662 3.5116 0.40%
2001-10-23 0 12.45 12.40 12.45 11.85 12.55 2,143,000 26,541,450 12.385 3.495 3.481 3.495 3.326 3.523 7,634,106 3.4767 3.75%
2001-10-22 0 12.00 11.95 12.00 11.70 12.05 577,000 6,897,150 11.953 3.369 3.355 3.369 3.284 3.383 2,055,473 3.3555 0.84%
2001-10-19 0 11.90 11.75 11.85 11.70 11.90 1,488,582 17,570,801 11.804 3.340 3.298 3.326 3.284 3.340 5,302,843 3.3135 1.28%
2001-10-18 0 11.75 11.65 11.70 11.40 12.00 1,609,000 18,594,150 11.556 3.298 3.270 3.284 3.200 3.369 5,731,814 3.2440 -0.42%
2001-10-17 0 11.80 11.80 11.85 11.70 12.05 1,334,000 15,900,450 11.919 3.312 3.312 3.326 3.284 3.383 4,752,169 3.3459 0.85%
2001-10-16 0 11.70 11.70 11.75 11.55 12.05 930,000 10,923,550 11.746 3.284 3.284 3.298 3.242 3.383 3,312,981 3.2972 0.86%
2001-10-15 0 11.60 11.70 11.75 11.30 12.15 2,520,000 29,481,900 11.699 3.256 3.284 3.298 3.172 3.411 8,977,110 3.2841 -1.69%
2001-10-12 0 11.80 11.80 11.85 11.80 12.50 3,450,562 41,121,025 11.917 3.312 3.312 3.326 3.312 3.509 12,292,093 3.3453 -5.22%
2001-10-11 0 12.45 12.45 12.55 12.45 12.85 3,776,100 47,974,790 12.705 3.495 3.495 3.523 3.495 3.607 13,451,772 3.5664 0.00%
2001-10-10 0 12.45 12.40 12.45 11.95 12.60 4,341,470 53,726,552 12.375 3.495 3.481 3.495 3.355 3.537 15,465,815 3.4739 2.47%
2001-10-09 0 12.15 12.00 12.15 11.60 12.15 2,180,218 25,967,348 11.910 3.411 3.369 3.411 3.256 3.411 7,766,689 3.3434 6.58%
2001-10-08 0 11.40 11.40 11.50 11.20 11.90 1,108,000 12,637,750 11.406 3.200 3.200 3.228 3.144 3.340 3,947,079 3.2018 -2.15%
2001-10-05 0 11.65 11.65 11.70 11.25 11.70 1,612,000 18,458,450 11.451 3.270 3.270 3.284 3.158 3.284 5,742,501 3.2144 1.30%
2001-10-04 0 11.50 11.40 11.55 11.00 11.55 3,144,925 35,732,918 11.362 3.228 3.200 3.242 3.088 3.242 11,203,309 3.1895 5.50%
2001-10-03 0 10.90 10.90 10.95 10.65 11.20 2,180,000 23,878,210 10.953 3.060 3.060 3.074 2.990 3.144 7,765,913 3.0747 2.35%
2001-09-28 0 10.65 10.65 10.70 10.35 10.70 1,941,000 20,469,950 10.546 2.990 2.990 3.004 2.905 3.004 6,914,512 2.9604 2.90%
2001-09-27 0 10.35 10.30 10.35 10.00 10.40 1,024,000 10,460,296 10.215 2.905 2.891 2.905 2.807 2.919 3,647,842 2.8675 1.87%
2001-09-26 0 10.30 10.25 10.30 10.00 10.40 1,697,000 17,389,200 10.247 2.852 2.838 2.852 2.769 2.880 6,128,601 2.8374 0.98%
2001-09-25 0 10.20 10.15 10.25 10.00 10.40 1,821,000 18,405,530 10.107 2.824 2.811 2.838 2.769 2.880 6,576,419 2.7987 1.49%
2001-09-24 0 10.05 9.950 10.00 9.400 10.15 2,737,000 27,080,368 9.8942 2.783 2.755 2.769 2.603 2.811 9,884,492 2.7397 6.35%
2001-09-21 0 9.450 9.400 9.500 9.250 9.550 1,420,000 13,350,350 9.4017 2.617 2.603 2.631 2.561 2.644 5,128,235 2.6033 -2.07%
2001-09-20 0 9.650 9.650 9.700 9.250 9.850 1,740,000 16,639,070 9.5627 2.672 2.672 2.686 2.561 2.727 6,283,893 2.6479 0.52%
2001-09-19 0 9.600 9.550 9.650 9.350 9.800 2,022,000 19,379,600 9.5844 2.658 2.644 2.672 2.589 2.714 7,302,317 2.6539 0.52%
2001-09-18 0 9.550 9.500 9.600 9.500 10.00 2,281,000 22,138,200 9.7055 2.644 2.631 2.658 2.631 2.769 8,237,678 2.6874 -2.05%
2001-09-17 0 9.750 9.750 9.800 9.700 10.45 3,428,000 34,150,650 9.9623 2.700 2.700 2.714 2.686 2.894 12,379,992 2.7585 -9.30%
2001-09-14 0 10.75 10.70 10.80 10.70 11.20 976,000 10,554,000 10.814 2.977 2.963 2.991 2.963 3.101 3,524,758 2.9942 -2.27%
2001-09-13 0 11.00 10.95 11.00 10.60 11.20 1,644,000 17,822,650 10.841 3.046 3.032 3.046 2.935 3.101 5,937,195 3.0019 0.00%
2001-09-12 0 11.00 11.05 11.10 10.25 11.45 4,209,000 45,625,050 10.840 3.046 3.060 3.074 2.838 3.170 15,200,521 3.0015 -6.78%
2001-09-11 0 11.80 11.75 11.80 11.65 12.10 1,078,000 12,692,200 11.774 3.267 3.254 3.267 3.226 3.350 3,893,125 3.2602 -2.07%
2001-09-10 0 12.05 12.00 12.05 11.80 12.10 1,193,000 14,291,050 11.979 3.337 3.323 3.337 3.267 3.350 4,308,439 3.3170 0.42%
2001-09-07 0 12.00 11.95 12.00 11.95 12.10 1,617,000 19,421,150 12.011 3.323 3.309 3.323 3.309 3.350 5,839,687 3.3257 -1.64%
2001-09-06 0 12.20 12.15 12.20 12.05 12.20 698,000 8,453,000 12.110 3.378 3.364 3.378 3.337 3.378 2,520,780 3.3533 0.41%
2001-09-05 0 12.15 12.15 12.20 12.00 12.25 1,111,650 13,483,100 12.129 3.364 3.364 3.378 3.323 3.392 4,014,649 3.3585 -0.82%
2001-09-04 0 12.25 12.25 12.30 11.90 12.35 1,601,000 19,503,750 12.182 3.392 3.392 3.406 3.295 3.420 5,781,904 3.3732 2.08%
2001-09-03 0 12.00 11.95 12.00 11.80 12.35 1,989,650 24,079,118 12.102 3.323 3.309 3.323 3.267 3.420 7,185,487 3.3511 -0.83%
2001-08-31 0 12.10 12.15 12.20 11.85 12.15 1,954,000 23,422,650 11.987 3.350 3.364 3.378 3.281 3.364 7,056,740 3.3192 -0.82%
2001-08-30 0 12.20 12.15 12.20 12.00 12.20 998,000 12,078,840 12.103 3.378 3.364 3.378 3.323 3.378 3,604,210 3.3513 -0.41%
2001-08-29 0 12.25 12.20 12.25 11.95 12.25 995,000 12,054,800 12.115 3.392 3.378 3.392 3.309 3.392 3,593,376 3.3547 1.24%
2001-08-28 0 12.10 12.10 12.15 12.00 12.15 498,600 6,016,310 12.066 3.350 3.350 3.364 3.323 3.364 1,800,660 3.3412 -0.82%
2001-08-27 0 12.20 12.10 12.20 12.00 12.25 617,000 7,520,700 12.189 3.378 3.350 3.378 3.323 3.392 2,228,254 3.3752 0.83%
2001-08-24 0 12.10 12.05 12.10 12.00 12.25 888,000 10,786,600 12.147 3.350 3.337 3.350 3.323 3.392 3,206,952 3.3635 -0.41%
2001-08-23 0 12.15 12.20 12.25 12.15 12.35 727,000 8,897,350 12.238 3.364 3.378 3.392 3.364 3.420 2,625,512 3.3888 -0.82%
2001-08-22 0 12.25 12.20 12.40 12.15 12.50 915,000 11,226,400 12.269 3.392 3.378 3.434 3.364 3.461 3,304,461 3.3973 -0.81%
2001-08-21 0 12.35 12.35 12.45 12.30 12.55 480,000 5,963,250 12.423 3.420 3.420 3.447 3.406 3.475 1,733,488 3.4400 1.65%
2001-08-20 0 12.15 12.15 12.25 12.10 12.30 1,059,000 12,922,350 12.202 3.364 3.364 3.392 3.350 3.406 3,824,507 3.3788 -2.02%
2001-08-17 0 12.40 12.30 12.40 12.15 12.45 656,000 8,068,900 12.300 3.434 3.406 3.434 3.364 3.447 2,369,100 3.4059 0.81%
2001-08-16 0 12.30 12.30 12.35 12.25 12.45 627,000 7,740,500 12.345 3.406 3.406 3.420 3.392 3.447 2,264,368 3.4184 -1.20%
2001-08-15 0 12.45 12.45 12.50 12.05 12.50 1,103,000 13,515,950 12.254 3.447 3.447 3.461 3.337 3.461 3,983,410 3.3931 1.63%
2001-08-14 0 12.25 12.20 12.25 12.10 12.30 803,000 9,823,350 12.233 3.392 3.378 3.392 3.350 3.406 2,899,981 3.3874 1.66%
2001-08-13 0 12.05 12.00 12.05 11.95 12.25 1,837,000 22,070,050 12.014 3.337 3.323 3.337 3.309 3.392 6,634,202 3.3267 -1.63%
2001-08-10 0 12.25 12.25 12.30 12.25 12.40 372,000 4,575,600 12.300 3.392 3.392 3.406 3.392 3.434 1,343,453 3.4059 0.00%
2001-08-09 0 12.25 12.25 12.30 12.15 12.30 1,257,000 15,353,300 12.214 3.392 3.392 3.406 3.364 3.406 4,539,571 3.3821 -1.61%
2001-08-08 0 12.45 12.45 12.50 12.25 12.45 1,213,213 14,966,088 12.336 3.447 3.447 3.461 3.392 3.447 4,381,437 3.4158 0.40%
2001-08-07 0 12.40 12.40 12.45 11.95 12.65 4,504,100 55,088,215 12.231 3.434 3.434 3.447 3.309 3.503 16,266,254 3.3867 -0.80%
2001-08-06 0 12.50 12.50 12.55 12.50 12.70 1,168,000 14,676,950 12.566 3.461 3.461 3.475 3.461 3.517 4,218,153 3.4795 -2.34%
2001-08-03 0 12.80 12.70 12.80 12.55 12.85 3,112,000 39,520,050 12.699 3.544 3.517 3.544 3.475 3.558 11,238,779 3.5164 0.79%
2001-08-02 0 12.70 12.70 12.75 12.70 13.00 1,093,000 14,016,750 12.824 3.517 3.517 3.530 3.517 3.600 3,947,296 3.5510 -0.78%
2001-08-01 0 12.80 12.80 12.85 12.75 12.95 1,848,735 23,726,235 12.834 3.544 3.544 3.558 3.530 3.586 6,676,582 3.5536 -1.54%
2001-07-31 0 13.00 12.95 13.00 12.85 13.15 1,624,000 21,009,320 12.937 3.600 3.586 3.600 3.558 3.641 5,864,967 3.5822 0.00%
2001-07-30 0 13.00 12.95 13.00 12.70 13.00 2,257,000 28,954,300 12.829 3.600 3.586 3.600 3.517 3.600 8,151,004 3.5522 0.00%
2001-07-27 0 13.00 12.95 13.00 12.90 13.00 680,000 8,819,340 12.970 3.600 3.586 3.600 3.572 3.600 2,455,774 3.5913 0.78%
2001-07-26 0 12.90 12.85 12.95 12.75 13.00 893,000 11,492,850 12.870 3.572 3.558 3.586 3.530 3.600 3,225,009 3.5637 0.00%
2001-07-24 0 12.90 12.80 12.90 12.75 12.90 1,290,000 16,529,900 12.814 3.572 3.544 3.572 3.530 3.572 4,658,748 3.5481 -0.39%
2001-07-23 0 12.95 12.90 12.95 12.90 13.00 745,000 9,637,900 12.937 3.586 3.572 3.586 3.572 3.600 2,690,517 3.5822 -0.38%
2001-07-20 0 13.00 12.90 13.00 12.75 13.00 1,010,000 13,040,650 12.912 3.600 3.572 3.600 3.530 3.600 3,647,547 3.5752 0.00%
2001-07-19 0 13.00 13.00 13.05 12.70 13.00 1,403,000 18,004,200 12.833 3.600 3.600 3.614 3.517 3.600 5,066,840 3.5533 0.00%
2001-07-18 0 13.00 13.00 13.05 12.80 13.10 1,337,000 17,308,450 12.946 3.600 3.600 3.614 3.544 3.627 4,828,486 3.5847 -0.76%
2001-07-17 0 13.10 13.05 13.10 12.85 13.10 1,697,000 22,055,600 12.997 3.627 3.614 3.627 3.558 3.627 6,128,601 3.5988 0.00%
2001-07-16 0 13.10 13.05 13.10 13.05 13.20 778,000 10,199,150 13.109 3.627 3.614 3.627 3.614 3.655 2,809,695 3.6300 0.38%
2001-07-13 0 13.05 13.05 13.10 13.00 13.45 3,314,000 43,352,000 13.081 3.614 3.614 3.627 3.600 3.724 11,968,288 3.6222 -1.51%
2001-07-12 0 13.25 13.20 13.25 13.00 13.25 825,000 10,878,750 13.186 3.669 3.655 3.669 3.600 3.669 2,979,432 3.6513 1.92%
2001-07-11 0 13.00 13.00 13.05 12.95 13.20 1,585,000 20,666,400 13.039 3.600 3.600 3.614 3.586 3.655 5,724,121 3.6104 -0.38%
2001-07-10 0 13.05 13.05 13.10 12.90 13.20 1,661,000 21,656,628 13.038 3.614 3.614 3.627 3.572 3.655 5,998,590 3.6103 0.38%
2001-07-09 0 13.00 13.00 13.05 12.90 13.20 4,715,600 61,383,587 13.017 3.600 3.600 3.614 3.572 3.655 17,030,072 3.6044 -3.35%
2001-07-05 0 13.45 13.40 13.45 13.25 13.75 2,964,200 40,066,280 13.517 3.724 3.710 3.724 3.669 3.807 10,705,009 3.7428 -2.18%
2001-07-04 0 13.75 13.70 13.75 13.70 13.85 1,062,700 14,626,873 13.764 3.807 3.794 3.807 3.794 3.835 3,837,870 3.8112 0.00%
2001-07-03 0 13.75 13.75 13.85 13.75 14.05 1,161,500 16,115,975 13.875 3.807 3.807 3.835 3.807 3.890 4,194,679 3.8420 -0.36%
2001-06-29 0 13.80 13.70 13.80 13.65 14.10 1,453,000 19,990,000 13.758 3.821 3.794 3.821 3.780 3.904 5,247,412 3.8095 0.73%
2001-06-28 0 13.70 13.65 13.70 13.65 13.90 2,756,294 37,957,434 13.771 3.794 3.780 3.794 3.780 3.849 9,954,170 3.8132 -2.14%
2001-06-27 0 14.00 14.00 14.05 14.00 14.25 916,000 12,975,250 14.165 3.877 3.877 3.890 3.877 3.946 3,308,072 3.9223 -0.71%
2001-06-26 0 14.10 14.05 14.15 13.80 14.25 1,047,100 14,829,200 14.162 3.904 3.890 3.918 3.821 3.946 3,781,531 3.9215 0.71%
2001-06-22 0 14.00 14.00 14.10 14.00 14.25 1,259,091 17,788,065 14.128 3.877 3.877 3.904 3.877 3.946 4,547,123 3.9119 -1.41%
2001-06-21 0 14.20 14.15 14.20 13.90 14.30 1,826,000 25,801,350 14.130 3.932 3.918 3.932 3.849 3.960 6,594,476 3.9126 2.53%
2001-06-20 0 13.85 13.80 13.85 13.70 14.05 758,000 10,519,600 13.878 3.835 3.821 3.835 3.794 3.890 2,737,466 3.8428 0.36%
2001-06-19 0 13.80 13.80 13.85 13.50 13.90 2,272,000 31,139,200 13.706 3.821 3.821 3.835 3.738 3.849 8,205,175 3.7951 0.00%
2001-06-18 0 13.80 13.75 13.80 13.70 14.20 2,251,000 31,306,895 13.908 3.821 3.807 3.821 3.794 3.932 8,129,335 3.8511 -0.36%
2001-06-15 0 13.85 13.70 13.75 13.50 13.90 3,894,699 53,339,467 13.695 3.835 3.794 3.807 3.738 3.849 14,065,444 3.7922 -1.07%
2001-06-14 0 14.00 13.95 14.00 14.00 14.70 4,564,336 65,181,822 14.281 3.877 3.863 3.877 3.877 4.070 16,483,793 3.9543 -5.08%
2001-06-13 0 14.75 14.75 14.80 14.60 15.05 2,763,036 40,767,443 14.755 4.084 4.084 4.098 4.043 4.167 9,978,519 4.0855 -1.67%
2001-06-12 0 15.00 14.95 15.00 14.90 15.35 2,088,000 31,471,450 15.073 4.153 4.140 4.153 4.126 4.250 7,540,672 4.1736 -2.28%
2001-06-11 0 15.35 15.30 15.35 15.20 15.65 3,985,800 61,530,920 15.438 4.250 4.237 4.250 4.209 4.333 14,394,449 4.2746 0.99%
2001-06-08 0 15.20 15.20 15.25 15.15 15.50 3,345,765 50,895,925 15.212 4.209 4.209 4.223 4.195 4.292 12,083,005 4.2122 0.66%
2001-06-07 0 15.10 15.05 15.10 14.60 15.10 3,239,000 48,487,950 14.970 4.181 4.167 4.181 4.043 4.181 11,697,431 4.1452 2.72%
2001-06-06 0 14.70 14.70 14.75 14.65 15.30 6,980,600 105,078,420 15.053 4.070 4.070 4.084 4.057 4.237 25,209,968 4.1681 -2.65%
2001-06-05 0 15.10 15.05 15.10 14.25 15.20 13,648,301 202,386,775 14.829 4.181 4.167 4.181 3.946 4.209 49,289,922 4.1060 6.34%
2001-06-04 0 14.20 14.10 14.15 13.95 14.20 1,985,000 27,965,890 14.089 3.932 3.904 3.918 3.863 3.932 7,168,694 3.9011 2.90%
2001-06-01 0 13.80 13.80 13.85 13.75 14.00 2,025,000 28,041,550 13.848 3.821 3.821 3.835 3.807 3.877 7,313,151 3.8344 -1.08%
2001-05-31 0 13.95 13.85 13.95 13.75 14.20 2,741,000 38,181,216 13.930 3.863 3.835 3.863 3.807 3.932 9,898,937 3.8571 -0.71%
2001-05-30 0 14.05 14.05 14.20 13.95 14.50 3,993,000 56,311,850 14.103 3.890 3.890 3.932 3.863 4.015 14,420,451 3.9050 -3.44%
2001-05-29 0 14.55 14.55 14.60 14.40 14.95 3,790,000 55,305,100 14.592 4.029 4.029 4.043 3.987 4.140 13,687,330 4.0406 -2.02%
2001-05-28 0 14.85 14.80 14.85 14.10 14.85 5,138,000 74,997,550 14.597 4.112 4.098 4.112 3.904 4.112 18,555,542 4.0418 4.95%
2001-05-25 0 14.15 14.15 14.20 14.05 14.40 1,643,500 23,400,750 14.238 3.918 3.918 3.932 3.890 3.987 5,935,390 3.9426 0.71%
2001-05-24 0 14.05 14.05 14.10 13.75 14.10 1,415,000 19,778,550 13.978 3.890 3.890 3.904 3.807 3.904 5,110,177 3.8704 -0.35%
2001-05-23 0 14.10 14.10 14.15 14.00 14.35 2,641,000 37,481,110 14.192 3.904 3.904 3.918 3.877 3.973 9,537,794 3.9297 -1.40%
2001-05-22 0 14.60 14.60 14.65 14.45 14.70 3,455,000 50,404,300 14.589 3.960 3.960 3.973 3.919 3.987 12,739,266 3.9566 1.74%
2001-05-21 0 14.35 14.35 14.40 14.00 14.40 2,420,000 34,591,800 14.294 3.892 3.892 3.905 3.797 3.905 8,923,017 3.8767 2.50%
2001-05-18 0 14.00 14.05 14.10 13.95 14.25 3,395,523 47,957,962 14.124 3.797 3.810 3.824 3.783 3.865 12,519,963 3.8305 -0.71%
2001-05-17 0 14.10 14.05 14.10 13.95 14.20 4,357,000 61,181,650 14.042 3.824 3.810 3.824 3.783 3.851 16,065,118 3.8084 2.17%
2001-05-16 0 13.80 13.75 13.85 13.75 13.95 2,549,646 35,308,836 13.849 3.743 3.729 3.756 3.729 3.783 9,401,047 3.7558 1.10%
2001-05-15 0 13.65 13.65 13.70 13.60 13.75 1,233,800 16,870,090 13.673 3.702 3.702 3.716 3.688 3.729 4,549,264 3.7083 0.37%
2001-05-14 0 13.60 13.55 13.60 13.55 13.75 2,640,000 36,009,570 13.640 3.688 3.675 3.688 3.675 3.729 9,734,200 3.6993 -1.09%
2001-05-11 0 13.75 13.75 13.80 13.65 13.95 1,362,000 18,749,150 13.766 3.729 3.729 3.743 3.702 3.783 5,021,962 3.7334 -0.36%
2001-05-10 0 13.80 13.80 13.85 13.60 14.05 4,780,330 66,134,258 13.835 3.743 3.743 3.756 3.688 3.810 17,626,019 3.7521 0.73%
2001-05-09 0 13.70 13.65 13.75 13.50 13.80 4,326,000 59,103,459 13.662 3.716 3.702 3.729 3.661 3.743 15,950,815 3.7054 0.37%
2001-05-08 0 13.65 13.60 13.65 13.55 13.70 1,370,000 18,668,850 13.627 3.702 3.688 3.702 3.675 3.716 5,051,460 3.6957 -0.73%
2001-05-07 0 13.75 13.65 13.75 13.65 13.90 2,684,000 37,027,300 13.796 3.729 3.702 3.729 3.702 3.770 9,896,437 3.7415 1.48%
2001-05-04 0 13.55 13.50 13.60 13.40 13.60 3,086,823 41,643,646 13.491 3.675 3.661 3.688 3.634 3.688 11,381,725 3.6588 -0.73%
2001-05-03 0 13.65 13.60 13.65 13.45 13.75 4,967,139 67,232,870 13.536 3.702 3.688 3.702 3.648 3.729 18,314,821 3.6710 0.00%
2001-05-02 0 13.65 13.60 13.65 12.95 13.65 7,111,656 94,503,501 13.289 3.702 3.688 3.702 3.512 3.702 26,222,077 3.6040 5.81%
2001-04-27 0 12.90 12.85 12.90 12.55 12.90 2,674,492 34,089,126 12.746 3.499 3.485 3.499 3.404 3.499 9,861,379 3.4568 1.98%
2001-04-26 0 12.65 12.60 12.65 12.55 12.80 2,633,000 33,250,000 12.628 3.431 3.417 3.431 3.404 3.471 9,708,390 3.4249 0.40%
2001-04-25 0 12.60 12.65 12.70 12.60 12.85 2,499,731 31,736,074 12.696 3.417 3.431 3.444 3.417 3.485 9,217,001 3.4432 -2.33%
2001-04-24 0 12.90 12.90 12.95 12.60 12.95 2,177,000 27,985,750 12.855 3.499 3.499 3.512 3.417 3.512 8,027,028 3.4864 1.98%
2001-04-23 0 12.65 12.60 12.65 12.60 12.80 1,763,000 22,417,514 12.716 3.431 3.417 3.431 3.417 3.471 6,500,528 3.4486 -0.39%
2001-04-20 0 12.70 12.65 12.70 12.65 12.85 3,128,000 39,780,100 12.717 3.444 3.431 3.444 3.431 3.485 11,533,553 3.4491 0.00%
2001-04-19 0 12.70 12.65 12.70 12.60 13.00 9,825,000 125,251,800 12.748 3.444 3.431 3.444 3.417 3.526 36,226,712 3.4574 3.67%
2001-04-18 0 12.25 12.25 12.30 12.00 12.40 5,315,000 65,169,350 12.261 3.322 3.322 3.336 3.255 3.363 19,597,453 3.3254 2.51%
2001-04-17 0 11.95 11.85 12.00 11.75 12.05 3,235,000 38,480,100 11.895 3.241 3.214 3.255 3.187 3.268 11,928,083 3.2260 -0.42%
2001-04-12 0 12.00 11.95 12.00 11.80 12.10 2,977,000 35,721,650 11.999 3.255 3.241 3.255 3.200 3.282 10,976,786 3.2543 1.69%
2001-04-11 0 11.80 11.75 11.80 11.70 11.95 2,472,000 29,150,400 11.792 3.200 3.187 3.200 3.173 3.241 9,114,751 3.1982 1.29%
2001-04-10 0 11.65 11.60 11.70 11.45 11.70 1,134,000 13,168,250 11.612 3.160 3.146 3.173 3.105 3.173 4,181,282 3.1493 0.00%
2001-04-09 0 11.65 11.60 11.65 11.25 11.75 2,786,000 32,276,150 11.585 3.160 3.146 3.160 3.051 3.187 10,272,531 3.1420 -1.69%
2001-04-06 0 11.85 11.80 11.85 11.45 12.35 10,328,329 122,223,034 11.834 3.214 3.200 3.214 3.105 3.349 38,082,585 3.2094 -2.47%
2001-04-04 0 12.15 12.15 12.25 12.10 12.50 3,086,708 37,832,554 12.257 3.295 3.295 3.322 3.282 3.390 11,381,301 3.3241 -3.57%
2001-04-03 0 12.60 12.55 12.60 12.50 12.70 1,503,000 18,914,100 12.584 3.417 3.404 3.417 3.390 3.444 5,541,857 3.4130 -0.40%
2001-04-02 0 12.65 12.65 12.70 12.50 12.80 1,025,000 13,034,264 12.716 3.431 3.431 3.444 3.390 3.471 3,779,377 3.4488 -0.39%
2001-03-30 0 12.70 12.70 12.85 12.55 12.90 515,000 6,546,950 12.713 3.444 3.444 3.485 3.404 3.499 1,898,907 3.4477 0.79%
2001-03-29 0 12.60 12.55 12.65 12.30 12.85 630,000 7,973,750 12.657 3.417 3.404 3.431 3.336 3.485 2,322,934 3.4326 -0.40%
2001-03-28 0 12.65 12.70 12.80 12.60 12.85 675,000 8,566,600 12.691 3.431 3.444 3.471 3.417 3.485 2,488,858 3.4420 0.40%
2001-03-27 0 12.60 12.55 12.65 12.55 12.95 1,146,000 14,544,200 12.691 3.417 3.404 3.431 3.404 3.512 4,225,528 3.4420 -2.33%
2001-03-26 0 12.90 12.85 12.90 12.50 13.10 1,371,600 17,688,018 12.896 3.499 3.485 3.499 3.390 3.553 5,057,360 3.4975 1.57%
2001-03-23 0 12.70 12.70 12.75 12.20 12.80 1,872,000 23,579,800 12.596 3.444 3.444 3.458 3.309 3.471 6,902,433 3.4162 1.60%
2001-03-22 0 12.50 12.45 12.50 12.30 12.80 2,484,800 30,950,791 12.456 3.390 3.377 3.390 3.336 3.471 9,161,947 3.3782 -2.34%
2001-03-21 0 12.80 12.80 12.90 12.40 12.95 3,917,000 49,911,050 12.742 3.471 3.471 3.499 3.363 3.512 14,442,751 3.4558 0.79%
2001-03-20 0 12.70 12.70 12.75 12.55 13.00 1,173,000 14,955,450 12.750 3.444 3.444 3.458 3.404 3.526 4,325,082 3.4578 -1.17%
2001-03-19 0 12.85 12.85 12.90 12.70 13.00 1,022,000 13,144,750 12.862 3.485 3.485 3.499 3.444 3.526 3,768,315 3.4882 0.00%
2001-03-16 0 12.85 12.85 12.90 12.60 13.00 3,423,000 43,685,250 12.762 3.485 3.485 3.499 3.417 3.526 12,621,276 3.4612 -0.77%
2001-03-15 0 12.95 12.90 12.95 12.10 13.20 1,503,000 19,297,400 12.839 3.512 3.499 3.512 3.282 3.580 5,541,857 3.4821 1.57%
2001-03-14 0 12.75 12.75 12.80 12.70 13.25 2,646,000 34,132,550 12.900 3.458 3.458 3.471 3.444 3.594 9,756,324 3.4985 -2.30%
2001-03-13 0 13.05 13.00 13.05 12.50 13.05 4,154,000 53,263,050 12.822 3.539 3.526 3.539 3.390 3.539 15,316,617 3.4775 -0.76%
2001-03-12 0 13.15 13.10 13.15 13.00 13.50 4,708,000 62,167,825 13.205 3.566 3.553 3.566 3.526 3.661 17,359,324 3.5812 -4.01%
2001-03-09 0 13.70 13.70 13.80 13.65 14.00 2,338,000 32,192,667 13.769 3.716 3.716 3.743 3.702 3.797 8,620,667 3.7344 -1.79%
2001-03-08 0 13.95 13.85 13.95 13.65 14.00 2,572,000 35,485,250 13.797 3.783 3.756 3.783 3.702 3.797 9,483,471 3.7418 -0.36%
2001-03-07 0 14.00 13.95 14.00 13.95 14.45 2,360,000 33,320,350 14.119 3.797 3.783 3.797 3.783 3.919 8,701,785 3.8291 -2.44%
2001-03-06 0 14.35 14.30 14.35 14.25 14.45 1,060,000 15,192,800 14.333 3.892 3.878 3.892 3.865 3.919 3,908,429 3.8872 0.35%
2001-03-05 0 14.30 14.30 14.35 14.15 14.55 1,004,000 14,345,050 14.288 3.878 3.878 3.892 3.838 3.946 3,701,946 3.8750 -0.69%
2001-03-02 0 14.40 14.35 14.40 14.20 14.70 1,403,100 20,081,480 14.312 3.905 3.892 3.905 3.851 3.987 5,173,506 3.8816 0.70%
2001-03-01 0 14.30 14.25 14.30 14.20 14.95 3,699,000 53,619,950 14.496 3.878 3.865 3.878 3.851 4.055 13,638,942 3.9314 -4.35%
2001-02-28 0 14.95 14.95 15.00 14.95 15.65 2,853,000 43,073,300 15.098 4.055 4.055 4.068 4.055 4.244 10,519,573 4.0946 -3.24%
2001-02-27 0 15.45 15.40 15.45 14.95 15.55 2,440,000 37,153,800 15.227 4.190 4.177 4.190 4.055 4.217 8,996,761 4.1297 3.34%
2001-02-26 0 14.95 14.95 15.00 14.95 15.30 912,000 13,766,700 15.095 4.055 4.055 4.068 4.055 4.149 3,362,724 4.0939 -1.32%
2001-02-23 0 15.15 15.10 15.15 15.00 15.20 2,578,000 38,954,100 15.110 4.109 4.095 4.109 4.068 4.122 9,505,594 4.0980 1.34%
2001-02-22 0 14.95 14.90 14.95 14.80 15.25 2,682,000 40,065,050 14.938 4.055 4.041 4.055 4.014 4.136 9,889,063 4.0515 -1.97%
2001-02-21 0 15.25 15.20 15.25 15.25 15.65 2,670,000 41,139,874 15.408 4.136 4.122 4.136 4.136 4.244 9,844,816 4.1788 -2.56%
2001-02-20 0 15.65 15.60 15.65 15.20 15.90 4,916,000 76,030,250 15.466 4.244 4.231 4.244 4.122 4.312 18,126,261 4.1945 2.96%
2001-02-19 0 15.20 15.10 15.15 14.80 15.35 1,683,000 25,496,450 15.149 4.122 4.095 4.109 4.014 4.163 6,205,553 4.1087 1.33%
2001-02-16 0 15.00 14.95 15.00 14.70 15.25 2,585,000 38,524,350 14.903 4.068 4.055 4.068 3.987 4.136 9,531,405 4.0418 0.33%
2001-02-15 0 14.95 14.90 14.95 14.80 15.15 2,546,000 38,162,960 14.989 4.055 4.041 4.055 4.014 4.109 9,387,604 4.0653 -0.33%
2001-02-14 0 15.00 14.95 15.05 14.95 15.70 2,577,520 39,391,922 15.283 4.068 4.055 4.082 4.055 4.258 9,503,824 4.1448 -3.23%
2001-02-13 0 15.50 15.40 15.45 15.30 16.10 3,414,000 53,461,250 15.659 4.204 4.177 4.190 4.149 4.366 12,588,091 4.2470 -2.52%
2001-02-12 0 15.90 15.90 15.95 15.05 15.90 6,117,000 94,620,300 15.468 4.312 4.312 4.326 4.082 4.312 22,554,585 4.1952 5.30%
2001-02-09 0 15.10 15.05 15.15 14.70 15.15 580,000 8,707,500 15.013 4.095 4.082 4.109 3.987 4.109 2,138,574 4.0716 2.03%
2001-02-08 0 14.80 14.80 14.90 14.80 15.25 1,000,000 14,886,700 14.887 4.014 4.014 4.041 4.014 4.136 3,687,197 4.0374 -1.99%
2001-02-07 0 15.10 15.10 15.15 15.05 15.35 1,728,000 26,313,300 15.228 4.095 4.095 4.109 4.082 4.163 6,371,477 4.1299 0.00%
2001-02-06 0 15.10 15.05 15.10 14.90 15.20 799,000 11,962,750 14.972 4.095 4.082 4.095 4.041 4.122 2,946,070 4.0606 0.67%
2001-02-05 0 15.00 14.95 15.00 14.75 15.05 1,760,100 26,300,905 14.943 4.068 4.055 4.068 4.000 4.082 6,489,836 4.0526 -0.33%
2001-02-02 0 15.05 15.05 15.10 14.90 15.25 1,254,000 18,918,150 15.086 4.082 4.082 4.095 4.041 4.136 4,623,745 4.0915 0.00%
2001-02-01 0 15.05 15.10 15.15 14.90 15.20 1,486,000 22,355,866 15.044 4.082 4.095 4.109 4.041 4.122 5,479,175 4.0802 -1.95%
2001-01-31 0 15.35 15.45 15.50 14.80 15.45 1,996,000 29,959,550 15.010 4.163 4.190 4.204 4.014 4.190 7,359,645 4.0708 2.68%
2001-01-30 0 14.95 14.95 15.00 14.65 15.05 2,539,000 37,582,860 14.802 4.055 4.055 4.068 3.973 4.082 9,361,793 4.0145 0.00%
2001-01-29 0 14.95 14.90 14.95 14.90 15.55 1,430,000 21,691,600 15.169 4.055 4.041 4.055 4.041 4.217 5,272,692 4.1140 -3.24%
2001-01-23 0 15.45 15.35 15.45 15.00 15.50 2,238,000 34,122,836 15.247 4.190 4.163 4.190 4.068 4.204 8,251,947 4.1351 2.66%
2001-01-22 0 15.05 15.00 15.05 14.30 15.10 3,264,000 48,734,831 14.931 4.082 4.068 4.082 3.878 4.095 12,035,011 4.0494 3.79%
2001-01-19 0 14.50 14.50 14.55 14.45 15.20 2,539,000 37,422,400 14.739 3.933 3.933 3.946 3.919 4.122 9,361,793 3.9974 -2.36%
2001-01-18 0 14.85 14.75 14.85 14.35 14.85 1,993,000 29,118,050 14.610 4.027 4.000 4.027 3.892 4.027 7,348,584 3.9624 2.77%
2001-01-17 0 14.45 14.40 14.45 14.20 15.20 3,955,000 57,253,900 14.476 3.919 3.905 3.919 3.851 4.122 14,582,865 3.9261 -3.67%
2001-01-16 0 15.00 14.95 15.00 14.85 15.40 3,660,000 55,610,300 15.194 4.068 4.055 4.068 4.027 4.177 13,495,141 4.1208 -1.96%
2001-01-15 0 15.30 15.25 15.30 15.10 15.50 3,904,000 59,559,346 15.256 4.149 4.136 4.149 4.095 4.204 14,394,817 4.1376 1.32%
2001-01-12 0 15.10 15.05 15.10 14.60 15.20 2,526,008 37,539,066 14.861 4.095 4.082 4.095 3.960 4.122 9,313,889 4.0304 3.78%
2001-01-11 0 14.55 14.60 14.65 14.45 15.50 3,182,000 47,109,200 14.805 3.946 3.960 3.973 3.919 4.204 11,732,661 4.0152 -5.21%
2001-01-10 0 15.35 15.35 15.40 15.10 15.50 3,942,000 60,497,550 15.347 4.163 4.163 4.177 4.095 4.204 14,534,931 4.1622 0.66%
2001-01-09 0 15.25 15.35 15.40 14.95 15.65 13,970,000 213,249,783 15.265 4.136 4.163 4.177 4.055 4.244 51,510,143 4.1400 2.01%
2001-01-08 0 14.95 14.90 14.95 14.00 15.15 9,497,000 140,615,500 14.806 4.055 4.041 4.055 3.797 4.109 35,017,311 4.0156 4.91%
2001-01-05 0 14.25 14.20 14.25 14.00 14.45 2,678,500 38,245,875 14.279 3.865 3.851 3.865 3.797 3.919 9,876,157 3.8725 1.06%
2001-01-04 0 14.10 14.00 14.10 13.95 14.70 3,083,000 43,509,800 14.113 3.824 3.797 3.824 3.783 3.987 11,367,629 3.8275 -0.35%
2001-01-03 0 14.15 14.10 14.15 13.80 14.15 425,000 5,946,800 13.992 3.838 3.824 3.838 3.743 3.838 1,567,059 3.7949 -0.35%
2001-01-02 0 14.20 14.10 14.20 14.00 14.20 537,000 7,589,300 14.133 3.851 3.824 3.851 3.797 3.851 1,980,025 3.8329 0.00%
2000-12-29 0 14.20 14.15 14.20 13.95 14.45 1,233,000 17,534,950 14.221 3.851 3.838 3.851 3.783 3.919 4,546,314 3.8570 1.07%
2000-12-28 0 14.05 14.05 14.20 13.70 14.15 989,200 13,679,600 13.829 3.810 3.810 3.851 3.716 3.838 3,647,375 3.7505 1.81%
2000-12-27 0 13.80 13.70 13.80 13.65 13.85 850,800 11,685,340 13.735 3.743 3.716 3.743 3.702 3.756 3,137,067 3.7249 1.10%
2000-12-22 0 13.65 13.65 13.70 13.50 13.80 535,534 7,337,756 13.702 3.702 3.702 3.716 3.661 3.743 1,974,619 3.7160 -0.36%
2000-12-21 0 13.70 13.65 13.70 13.45 13.75 1,997,000 27,231,450 13.636 3.716 3.702 3.716 3.648 3.729 7,363,333 3.6983 -2.14%
2000-12-20 0 14.00 13.90 14.00 13.60 14.00 1,032,000 14,177,550 13.738 3.797 3.770 3.797 3.688 3.797 3,805,187 3.7258 0.00%
2000-12-19 0 14.00 13.90 14.00 13.90 14.15 867,940 12,132,928 13.979 3.797 3.770 3.797 3.770 3.838 3,200,266 3.7912 -0.36%
2000-12-18 0 14.05 14.00 14.05 13.85 14.15 460,000 6,440,178 14.000 3.810 3.797 3.810 3.756 3.838 1,696,111 3.7970 0.00%
2000-12-15 0 14.05 14.05 14.10 13.95 14.05 425,000 5,946,968 13.993 3.810 3.810 3.824 3.783 3.810 1,567,059 3.7950 -1.40%
2000-12-14 0 14.25 14.20 14.35 14.15 14.50 413,000 5,880,750 14.239 3.865 3.851 3.892 3.838 3.933 1,522,812 3.8618 -1.38%
2000-12-13 0 14.45 14.40 14.50 14.15 14.50 885,750 12,666,884 14.301 3.919 3.905 3.933 3.838 3.933 3,265,935 3.8785 2.48%
2000-12-12 0 14.10 14.00 14.10 13.90 14.30 588,206 8,283,562 14.083 3.824 3.797 3.824 3.770 3.878 2,168,831 3.8194 -0.35%
2000-12-11 0 14.15 14.10 14.15 14.15 14.50 1,186,000 16,887,500 14.239 3.838 3.824 3.838 3.838 3.933 4,373,016 3.8618 -2.08%
2000-12-08 0 14.45 14.40 14.45 14.15 14.75 1,223,000 17,697,378 14.470 3.919 3.905 3.919 3.838 4.000 4,509,442 3.9245 0.35%
2000-12-07 0 14.40 14.40 14.45 13.85 14.55 2,030,000 29,037,518 14.304 3.905 3.905 3.919 3.756 3.946 7,485,010 3.8794 2.86%
2000-12-06 0 14.00 14.00 14.05 13.75 14.35 2,036,500 28,587,728 14.038 3.797 3.797 3.810 3.729 3.892 7,508,977 3.8071 3.70%
2000-12-05 0 13.50 13.40 13.60 13.35 13.70 1,126,000 15,260,400 13.553 3.661 3.634 3.688 3.621 3.716 4,151,784 3.6756 -0.74%
2000-12-04 0 13.60 13.60 13.65 13.30 13.80 1,025,000 13,940,250 13.600 3.688 3.688 3.702 3.607 3.743 3,779,377 3.6885 1.12%
2000-12-01 0 13.45 13.40 13.50 13.20 13.70 3,054,000 41,027,450 13.434 3.648 3.634 3.661 3.580 3.716 11,260,700 3.6434 1.13%
2000-11-30 0 13.30 13.30 13.35 13.25 14.00 1,166,000 15,724,090 13.485 3.607 3.607 3.621 3.594 3.797 4,299,272 3.6574 -1.48%
2000-11-29 0 13.50 13.45 13.50 13.40 13.75 1,260,000 17,007,550 13.498 3.661 3.648 3.661 3.634 3.729 4,645,868 3.6608 -0.74%
2000-11-28 0 13.60 13.55 13.60 13.55 14.15 1,721,000 23,649,350 13.742 3.688 3.675 3.688 3.675 3.838 6,345,666 3.7269 -1.81%
2000-11-27 0 13.85 13.80 13.85 13.70 14.25 1,644,000 22,896,650 13.927 3.756 3.743 3.756 3.716 3.865 6,061,752 3.7772 -1.77%
2000-11-24 0 14.10 14.05 14.10 14.10 14.50 568,000 8,078,500 14.223 3.824 3.810 3.824 3.824 3.933 2,094,328 3.8573 -2.42%
2000-11-23 0 14.45 14.45 14.55 14.00 14.50 1,633,000 23,492,600 14.386 3.919 3.919 3.946 3.797 3.933 6,021,193 3.9017 0.00%
2000-11-22 0 14.45 14.45 14.50 14.30 15.00 727,000 10,539,285 14.497 3.919 3.919 3.933 3.878 4.068 2,680,592 3.9317 -2.36%
2000-11-21 0 14.80 14.80 14.85 14.50 14.95 896,000 13,181,050 14.711 4.014 4.014 4.027 3.933 4.055 3,303,729 3.9897 0.00%
2000-11-20 0 14.80 14.75 14.80 14.70 14.95 1,223,000 18,099,750 14.799 4.014 4.000 4.014 3.987 4.055 4,509,442 4.0137 1.02%
2000-11-17 0 14.65 14.65 14.70 14.40 14.80 1,529,000 22,389,150 14.643 3.973 3.973 3.987 3.905 4.014 5,637,724 3.9713 0.00%
2000-11-16 0 14.65 14.70 14.75 14.40 14.70 1,005,000 14,616,800 14.544 3.973 3.987 4.000 3.905 3.987 3,705,633 3.9445 0.69%
2000-11-15 0 14.55 14.50 14.60 14.15 15.05 1,875,260 27,234,816 14.523 3.946 3.933 3.960 3.838 4.082 6,914,453 3.9388 -1.69%
2000-11-14 0 14.80 14.30 14.80 13.50 14.90 925,000 12,942,300 13.992 4.014 3.878 4.014 3.661 4.041 3,410,657 3.7947 8.82%
2000-11-13 0 13.60 13.55 13.60 13.55 14.10 1,463,000 19,992,750 13.666 3.688 3.675 3.688 3.675 3.824 5,394,369 3.7062 -4.56%
2000-11-10 0 14.25 14.25 14.30 14.00 14.60 359,000 5,138,100 14.312 3.865 3.865 3.878 3.797 3.960 1,323,704 3.8816 -1.04%
2000-11-09 0 14.40 14.35 14.40 14.35 14.50 812,000 11,721,220 14.435 3.905 3.892 3.905 3.892 3.933 2,994,004 3.9149 -0.69%
2000-11-08 0 14.50 14.40 14.50 14.50 14.90 1,111,000 16,300,185 14.672 3.933 3.905 3.933 3.933 4.041 4,096,476 3.9791 -1.36%
2000-11-07 0 14.70 14.65 14.75 14.40 14.80 1,842,000 26,775,800 14.536 3.987 3.973 4.000 3.905 4.014 6,791,817 3.9424 -0.68%
2000-11-06 0 14.80 14.75 14.80 14.70 15.10 953,000 14,130,390 14.827 4.014 4.000 4.014 3.987 4.095 3,513,899 4.0213 -0.34%
2000-11-03 0 14.85 14.80 14.85 14.80 15.05 1,266,000 18,888,000 14.919 4.027 4.014 4.027 4.014 4.082 4,667,992 4.0463 -0.67%
2000-11-02 0 14.95 14.75 14.95 14.60 15.25 1,070,000 16,054,500 15.004 4.055 4.000 4.055 3.960 4.136 3,945,301 4.0693 -0.99%
2000-11-01 0 15.10 15.10 15.15 14.85 15.20 2,983,000 45,089,288 15.115 4.095 4.095 4.109 4.027 4.122 10,998,909 4.0994 2.72%
2000-10-31 0 14.70 14.65 14.70 14.35 14.85 4,704,000 69,127,450 14.695 3.987 3.973 3.987 3.892 4.027 17,344,575 3.9855 3.52%
2000-10-30 0 14.20 14.10 14.20 14.10 14.50 1,758,000 25,030,250 14.238 3.851 3.824 3.851 3.824 3.933 6,482,093 3.8614 0.35%
2000-10-27 0 14.15 14.00 14.15 13.90 14.25 1,800,000 25,335,500 14.075 3.838 3.797 3.838 3.770 3.865 6,636,955 3.8173 2.91%
2000-10-26 0 13.75 13.70 13.75 13.40 13.75 668,392 9,107,524 13.626 3.729 3.716 3.729 3.634 3.729 2,464,493 3.6955 1.85%
2000-10-25 0 13.50 13.40 13.55 13.35 13.65 603,000 8,125,350 13.475 3.661 3.634 3.675 3.621 3.702 2,223,380 3.6545 0.37%
2000-10-24 0 13.45 13.40 13.45 13.40 13.80 423,500 5,748,450 13.574 3.648 3.634 3.648 3.634 3.743 1,561,528 3.6813 -1.82%
2000-10-23 0 13.70 13.70 13.80 13.55 13.90 939,000 12,970,450 13.813 3.716 3.716 3.743 3.675 3.770 3,462,278 3.7462 0.00%
2000-10-20 0 13.70 13.70 13.80 13.50 13.90 635,000 8,678,200 13.666 3.716 3.716 3.743 3.661 3.770 2,341,370 3.7065 3.40%
2000-10-19 0 13.25 13.20 13.25 12.85 13.55 1,995,100 26,176,180 13.120 3.594 3.580 3.594 3.485 3.675 7,356,327 3.5583 -0.75%
2000-10-18 0 13.35 13.35 13.40 13.25 13.60 2,107,000 28,223,960 13.395 3.621 3.621 3.634 3.594 3.688 7,768,924 3.6329 -3.61%
2000-10-17 0 13.85 13.80 13.85 13.35 13.85 1,467,000 19,914,900 13.575 3.756 3.743 3.756 3.621 3.756 5,409,118 3.6817 0.36%
2000-10-16 0 13.80 13.80 13.85 13.75 14.20 1,331,000 18,430,000 13.847 3.743 3.743 3.756 3.729 3.851 4,907,659 3.7554 1.47%
2000-10-13 0 13.60 13.65 13.70 13.20 13.65 4,678,000 63,177,600 13.505 3.688 3.702 3.716 3.580 3.702 17,248,708 3.6627 -2.16%
2000-10-12 0 13.90 13.90 14.00 13.80 14.20 839,000 11,678,362 13.919 3.770 3.770 3.797 3.743 3.851 3,093,558 3.7751 -0.36%
2000-10-11 0 13.95 13.95 14.00 13.75 14.20 3,244,000 45,288,363 13.961 3.783 3.783 3.797 3.729 3.851 11,961,267 3.7863 -2.79%
2000-10-10 0 14.35 14.35 14.40 14.30 14.70 2,277,145 32,766,224 14.389 3.892 3.892 3.905 3.878 3.987 8,396,282 3.9025 -1.37%
2000-10-09 0 14.55 14.55 14.60 14.40 14.70 1,935,728 28,194,256 14.565 3.946 3.946 3.960 3.905 3.987 7,137,411 3.9502 -2.35%
2000-10-05 0 14.90 14.90 14.95 14.90 15.05 575,000 8,598,450 14.954 4.041 4.041 4.055 4.041 4.082 2,120,138 4.0556 0.00%
2000-10-04 0 14.90 14.90 15.00 14.90 15.20 794,000 11,914,397 15.006 4.041 4.041 4.068 4.041 4.122 2,927,634 4.0696 -2.30%
2000-10-03 0 15.25 15.20 15.35 14.70 15.30 1,096,000 16,406,460 14.969 4.136 4.122 4.163 3.987 4.149 4,041,168 4.0598 0.99%
2000-09-29 0 15.10 14.95 15.10 14.65 15.20 1,330,186 19,784,878 14.874 4.095 4.055 4.095 3.973 4.122 4,904,658 4.0339 2.03%
2000-09-28 0 14.80 14.75 14.90 14.60 15.10 1,314,000 19,395,210 14.760 4.014 4.000 4.041 3.960 4.095 4,844,977 4.0032 0.68%
2000-09-27 0 14.70 14.60 14.70 13.90 14.70 1,071,000 15,354,600 14.337 3.987 3.960 3.987 3.770 3.987 3,948,988 3.8882 3.52%
2000-09-26 0 14.20 14.10 14.20 13.85 14.30 1,165,000 16,428,600 14.102 3.851 3.824 3.851 3.756 3.878 4,295,585 3.8245 0.00%
2000-09-25 0 14.20 14.15 14.20 13.90 14.40 2,597,000 36,927,450 14.219 3.851 3.838 3.851 3.770 3.905 9,575,651 3.8564 4.03%
2000-09-22 0 13.65 13.65 13.70 13.30 14.25 4,894,534 67,725,979 13.837 3.702 3.702 3.716 3.607 3.865 18,047,112 3.7527 -3.53%
2000-09-21 0 14.15 14.15 14.20 13.80 14.90 3,025,000 43,753,150 14.464 3.838 3.838 3.851 3.743 4.041 11,153,771 3.9227 -4.97%
2000-09-20 0 15.00 14.95 15.00 14.70 15.40 2,363,000 35,482,640 15.016 4.038 4.025 4.038 3.958 4.146 8,777,213 4.0426 -1.32%
2000-09-19 0 15.20 15.15 15.20 14.90 15.30 2,286,800 34,834,543 15.233 4.092 4.079 4.092 4.011 4.119 8,494,173 4.1010 -1.62%
2000-09-18 0 15.45 15.35 15.50 15.30 15.80 1,937,000 29,930,667 15.452 4.159 4.133 4.173 4.119 4.254 7,194,863 4.1600 -0.96%
2000-09-15 0 15.60 15.50 15.70 15.50 15.95 2,930,000 45,882,900 15.660 4.200 4.173 4.227 4.173 4.294 10,883,298 4.2159 -0.64%
2000-09-14 0 15.70 15.70 15.85 15.55 16.30 4,427,000 69,533,220 15.707 4.227 4.227 4.267 4.186 4.388 16,443,809 4.2285 -0.95%
2000-09-12 0 15.85 15.85 15.90 15.65 16.35 2,346,750 37,135,428 15.824 4.267 4.267 4.281 4.213 4.402 8,716,853 4.2602 -3.35%
2000-09-11 0 16.40 16.35 16.40 16.30 16.75 1,562,000 25,821,976 16.531 4.415 4.402 4.415 4.388 4.509 5,801,949 4.4506 -2.38%
2000-09-08 0 16.80 16.80 16.85 16.65 17.20 2,572,000 43,487,494 16.908 4.523 4.523 4.536 4.483 4.631 9,553,530 4.5520 -2.33%
2000-09-07 0 17.20 17.20 17.25 17.10 17.50 1,680,000 29,075,000 17.307 4.631 4.631 4.644 4.604 4.711 6,240,253 4.6593 -1.15%
2000-09-06 0 17.40 17.40 17.45 17.30 17.70 1,007,000 17,519,000 17.397 4.684 4.684 4.698 4.658 4.765 3,740,437 4.6837 -0.57%
2000-09-05 0 17.50 17.45 17.50 17.35 17.60 2,587,900 45,175,180 17.456 4.711 4.698 4.711 4.671 4.738 9,612,590 4.6996 0.86%
2000-09-04 0 17.35 17.40 17.45 17.15 17.55 5,077,000 88,089,850 17.351 4.671 4.684 4.698 4.617 4.725 18,858,193 4.6712 1.46%
2000-09-01 0 17.10 17.10 17.15 16.90 17.20 1,343,000 22,997,250 17.124 4.604 4.604 4.617 4.550 4.631 4,988,488 4.6101 2.09%
2000-08-31 0 16.75 16.70 16.75 16.65 17.15 2,581,000 43,698,700 16.931 4.509 4.496 4.509 4.483 4.617 9,586,960 4.5581 -1.47%
2000-08-30 0 17.00 16.80 16.85 16.80 17.30 1,760,000 29,997,350 17.044 4.577 4.523 4.536 4.523 4.658 6,537,408 4.5886 -1.73%
2000-08-29 0 17.30 17.30 17.35 17.20 17.45 2,731,000 47,408,750 17.359 4.658 4.658 4.671 4.631 4.698 10,144,126 4.6735 0.29%
2000-08-28 0 17.25 17.25 17.35 16.80 17.45 2,261,000 39,003,600 17.251 4.644 4.644 4.671 4.523 4.698 8,398,340 4.6442 -0.86%
2000-08-25 0 17.40 17.30 17.40 16.75 17.45 4,399,200 76,220,720 17.326 4.684 4.658 4.684 4.509 4.698 16,340,548 4.6645 3.26%
2000-08-24 0 16.85 16.95 17.00 16.70 18.00 6,516,000 111,926,751 17.177 4.536 4.563 4.577 4.496 4.846 24,203,267 4.6244 -5.87%
2000-08-23 0 17.90 18.00 18.05 17.85 18.60 1,594,000 29,036,672 18.216 4.819 4.846 4.859 4.806 5.007 5,920,811 4.9042 -4.02%
2000-08-22 0 18.65 18.60 18.65 18.30 18.75 1,927,000 35,891,450 18.626 5.021 5.007 5.021 4.927 5.048 7,157,719 5.0144 1.91%
2000-08-21 0 18.30 18.35 18.40 18.30 18.95 444,214 8,189,295 18.435 4.927 4.940 4.954 4.927 5.102 1,650,005 4.9632 -1.35%
2000-08-18 0 18.55 18.45 18.55 18.30 19.00 1,711,000 31,639,900 18.492 4.994 4.967 4.994 4.927 5.115 6,355,401 4.9784 -0.80%
2000-08-17 0 18.70 18.60 18.70 18.30 18.85 4,416,000 82,254,613 18.626 5.034 5.007 5.034 4.927 5.075 16,402,951 5.0146 2.47%
2000-08-16 0 18.25 18.20 18.25 18.10 18.50 1,915,000 34,982,800 18.268 4.913 4.900 4.913 4.873 4.981 7,113,146 4.9180 -0.54%
2000-08-15 0 18.35 18.30 18.35 18.00 18.40 1,676,000 30,625,250 18.273 4.940 4.927 4.940 4.846 4.954 6,225,395 4.9194 1.94%
2000-08-14 0 18.00 18.00 18.10 17.75 18.20 910,000 16,277,550 17.887 4.846 4.846 4.873 4.779 4.900 3,380,137 4.8156 1.12%
2000-08-11 0 17.80 17.80 17.85 17.60 18.00 1,322,000 23,589,730 17.844 4.792 4.792 4.806 4.738 4.846 4,910,485 4.8040 -1.39%
2000-08-10 0 18.05 18.05 18.10 17.95 18.35 1,009,000 18,252,600 18.090 4.859 4.859 4.873 4.832 4.940 3,747,866 4.8701 -1.10%
2000-08-09 0 18.25 18.20 18.25 17.80 18.85 2,404,000 43,816,650 18.227 4.913 4.900 4.913 4.792 5.075 8,929,505 4.9070 -0.82%
2000-08-08 0 18.40 18.30 18.45 18.30 18.90 3,384,000 62,287,650 18.407 4.954 4.927 4.967 4.927 5.088 12,569,652 4.9554 -1.60%
2000-08-07 0 18.70 18.60 18.65 18.30 18.95 6,323,000 117,734,570 18.620 5.034 5.007 5.021 4.927 5.102 23,486,381 5.0129 1.91%
2000-08-04 0 18.35 18.35 18.40 18.15 18.50 2,515,000 46,018,252 18.298 4.940 4.940 4.954 4.886 4.981 9,341,807 4.9261 0.27%
2000-08-03 0 18.30 18.25 18.30 18.20 18.75 6,910,000 127,465,600 18.447 4.927 4.913 4.927 4.900 5.048 25,666,755 4.9662 0.00%
2000-08-02 0 18.30 18.25 18.30 17.60 18.40 14,622,621 264,992,274 18.122 4.927 4.913 4.927 4.738 4.954 54,314,794 4.8788 4.57%
2000-08-01 0 17.50 17.40 17.50 16.70 18.00 4,055,228 70,711,435 17.437 4.711 4.684 4.711 4.496 4.846 15,062,886 4.6944 4.79%
2000-07-31 0 16.70 16.70 16.90 16.55 17.05 1,768,730 29,660,636 16.769 4.496 4.496 4.550 4.456 4.590 6,569,835 4.5147 -1.47%
2000-07-28 0 16.95 16.95 17.00 16.70 17.60 3,079,000 52,227,650 16.963 4.563 4.563 4.577 4.496 4.738 11,436,749 4.5667 -2.87%
2000-07-27 0 17.45 17.40 17.45 17.00 17.55 1,977,000 34,153,300 17.275 4.698 4.684 4.698 4.577 4.725 7,343,441 4.6509 1.75%
2000-07-26 0 17.15 17.15 17.20 17.05 17.50 5,794,740 99,855,030 17.232 4.617 4.617 4.631 4.590 4.711 21,524,193 4.6392 0.29%
2000-07-25 0 17.10 17.15 17.25 17.00 17.50 4,297,000 74,008,325 17.223 4.604 4.617 4.644 4.577 4.711 15,960,933 4.6368 -2.84%
2000-07-24 0 17.60 17.60 17.70 17.45 18.10 11,933,270 211,563,571 17.729 4.738 4.738 4.765 4.698 4.873 44,325,371 4.7730 -0.85%
2000-07-21 0 17.75 17.70 17.75 16.50 17.90 17,740,360 305,783,675 17.237 4.779 4.765 4.779 4.442 4.819 65,895,437 4.6404 6.93%
2000-07-20 0 16.60 16.60 16.65 15.80 16.65 3,212,500 52,572,995 16.365 4.469 4.469 4.483 4.254 4.483 11,932,627 4.4058 5.06%
2000-07-19 0 15.80 15.80 15.85 15.75 16.00 1,139,000 18,051,150 15.848 4.254 4.254 4.267 4.240 4.308 4,230,743 4.2667 0.00%
2000-07-18 0 15.80 15.65 15.90 15.50 16.10 3,630,000 57,514,550 15.844 4.254 4.213 4.281 4.173 4.334 13,483,404 4.2656 0.64%
2000-07-17 0 15.70 15.70 15.75 15.65 16.45 3,892,000 62,369,050 16.025 4.227 4.227 4.240 4.213 4.429 14,456,586 4.3142 -3.98%
2000-07-14 0 16.35 16.15 16.20 16.20 16.80 3,320,760 54,693,529 16.470 4.402 4.348 4.361 4.361 4.523 12,334,751 4.4341 -2.39%
2000-07-13 0 16.75 16.75 16.80 16.40 17.10 8,608,670 144,488,283 16.784 4.509 4.509 4.523 4.415 4.604 31,976,356 4.5186 0.90%
2000-07-12 0 16.60 16.60 16.70 16.30 16.95 11,905,839 198,813,960 16.699 4.469 4.469 4.496 4.388 4.563 44,223,481 4.4957 0.91%
2000-07-11 0 16.45 16.50 16.55 15.20 16.60 7,107,670 113,744,819 16.003 4.429 4.442 4.456 4.092 4.469 26,400,987 4.3084 5.45%
2000-07-10 0 15.60 15.55 15.60 15.30 15.75 4,824,830 75,342,266 15.616 4.200 4.186 4.200 4.119 4.240 17,921,524 4.2040 2.30%
2000-07-07 0 15.25 15.25 15.30 15.05 15.50 2,579,000 39,344,500 15.256 4.106 4.106 4.119 4.052 4.173 9,579,531 4.1071 0.99%
2000-07-06 0 15.10 15.00 15.10 15.05 15.95 5,645,667 87,512,488 15.501 4.065 4.038 4.065 4.052 4.294 20,970,470 4.1731 -1.31%
2000-07-05 0 15.30 15.30 15.35 15.00 15.40 4,735,000 72,061,100 15.219 4.119 4.119 4.133 4.038 4.146 17,587,856 4.0972 3.38%
2000-07-04 0 14.80 14.75 14.80 13.90 14.90 2,022,000 29,243,550 14.463 3.984 3.971 3.984 3.742 4.011 7,510,590 3.8936 6.47%
2000-07-03 0 13.90 13.85 14.05 13.85 14.20 1,741,000 24,367,750 13.996 3.742 3.729 3.783 3.729 3.823 6,466,834 3.7681 -1.42%
2000-06-30 0 14.10 14.05 14.10 13.80 14.15 875,000 12,309,750 14.068 3.796 3.783 3.796 3.715 3.809 3,250,132 3.7875 1.08%
2000-06-29 0 13.95 13.90 14.10 13.85 14.50 1,797,000 25,276,450 14.066 3.756 3.742 3.796 3.729 3.904 6,674,842 3.7868 -2.11%
2000-06-28 0 14.25 14.20 14.35 14.05 14.45 1,919,000 27,314,250 14.234 3.836 3.823 3.863 3.783 3.890 7,128,003 3.8320 -1.72%
2000-06-27 0 14.50 14.50 14.55 14.40 14.85 1,055,000 15,421,900 14.618 3.904 3.904 3.917 3.877 3.998 3,918,730 3.9354 -2.03%
2000-06-26 0 14.80 14.80 14.85 14.80 15.15 712,069 10,636,457 14.937 3.984 3.984 3.998 3.984 4.079 2,644,935 4.0214 -1.33%
2000-06-23 0 15.00 14.85 15.00 14.60 15.40 1,492,100 22,296,320 14.943 4.038 3.998 4.038 3.931 4.146 5,542,310 4.0229 1.69%
2000-06-22 0 14.75 14.70 14.75 14.65 15.25 1,314,000 19,420,650 14.780 3.971 3.958 3.971 3.944 4.106 4,880,769 3.9790 -3.28%
2000-06-21 0 15.25 15.20 15.25 15.10 15.50 4,866,879 74,408,024 15.289 4.106 4.092 4.106 4.065 4.173 18,077,712 4.1160 0.99%
2000-06-20 0 15.10 15.10 15.15 14.65 15.20 4,396,000 65,593,100 14.921 4.065 4.065 4.079 3.944 4.092 16,328,662 4.0171 2.72%
2000-06-19 0 14.70 14.65 14.70 14.30 14.80 2,136,000 31,288,038 14.648 3.958 3.944 3.958 3.850 3.984 7,934,036 3.9435 2.44%
2000-06-16 0 14.35 14.35 14.45 14.00 14.40 2,446,600 34,703,968 14.185 3.863 3.863 3.890 3.769 3.877 9,087,740 3.8188 2.87%
2000-06-15 0 13.95 13.85 13.95 13.75 14.30 2,111,000 29,516,900 13.982 3.756 3.729 3.756 3.702 3.850 7,841,175 3.7643 0.72%
2000-06-14 0 13.85 13.80 13.90 13.70 14.35 2,366,600 32,853,172 13.882 3.729 3.715 3.742 3.688 3.863 8,790,585 3.7373 -1.77%
2000-06-13 0 14.10 14.10 14.15 14.10 14.70 1,902,500 27,210,600 14.303 3.796 3.796 3.809 3.796 3.958 7,066,715 3.8505 -5.05%
2000-06-12 0 14.85 14.95 15.05 14.60 15.00 493,701 7,299,165 14.785 3.998 4.025 4.052 3.931 4.038 1,833,821 3.9803 0.34%
2000-06-09 0 14.80 14.65 14.90 14.50 14.90 1,068,000 15,678,450 14.680 3.984 3.944 4.011 3.904 4.011 3,967,018 3.9522 0.48%
2000-06-08 0 14.95 15.05 15.10 14.70 15.50 2,042,670 30,753,484 15.056 3.966 3.992 4.005 3.899 4.112 7,700,689 3.9936 -3.55%
2000-06-07 0 15.50 15.40 15.50 14.60 15.55 7,012,500 106,069,524 15.126 4.112 4.085 4.112 3.873 4.125 26,436,517 4.0122 5.44%
2000-06-05 0 14.70 14.70 14.80 14.05 14.90 4,796,871 69,040,165 14.393 3.899 3.899 3.926 3.727 3.952 18,083,788 3.8178 5.00%
2000-06-02 0 14.00 14.00 14.10 13.30 14.05 1,270,000 17,462,350 13.750 3.714 3.714 3.740 3.528 3.727 4,787,790 3.6473 1.45%
2000-06-01 0 13.80 13.75 13.80 13.40 13.90 905,000 12,298,300 13.589 3.661 3.647 3.661 3.554 3.687 3,411,772 3.6047 1.47%
2000-05-31 0 13.60 13.60 13.65 13.15 13.90 3,002,654 39,910,981 13.292 3.608 3.608 3.621 3.488 3.687 11,319,745 3.5258 5.43%
2000-05-30 0 12.90 12.85 12.95 12.75 13.20 1,810,000 23,416,450 12.937 3.422 3.409 3.435 3.382 3.501 6,823,543 3.4317 -1.53%
2000-05-29 0 13.10 13.10 13.20 12.80 13.20 1,150,000 14,963,800 13.012 3.475 3.475 3.501 3.395 3.501 4,335,400 3.4515 0.77%
2000-05-26 0 13.00 13.00 13.05 12.80 13.15 2,158,800 27,955,210 12.949 3.448 3.448 3.462 3.395 3.488 8,138,489 3.4349 -1.14%
2000-05-25 0 13.15 13.10 13.15 13.15 13.60 882,000 11,738,050 13.308 3.488 3.475 3.488 3.488 3.608 3,325,064 3.5302 -2.23%
2000-05-24 0 13.45 13.45 13.50 13.20 13.60 1,031,000 13,810,750 13.395 3.568 3.568 3.581 3.501 3.608 3,886,781 3.5533 -1.10%
2000-05-23 0 13.60 13.60 13.65 13.10 13.60 1,362,686 18,201,131 13.357 3.608 3.608 3.621 3.475 3.608 5,137,208 3.5430 3.42%
2000-05-22 0 13.15 13.15 13.25 12.80 13.20 1,343,000 17,531,350 13.054 3.488 3.488 3.515 3.395 3.501 5,062,994 3.4626 -0.38%
2000-05-19 0 13.20 13.20 13.25 13.10 13.45 1,846,000 24,438,700 13.239 3.501 3.501 3.515 3.475 3.568 6,959,260 3.5117 0.00%
2000-05-18 0 13.20 13.15 13.20 13.10 13.45 1,729,000 22,957,178 13.278 3.501 3.488 3.501 3.475 3.568 6,518,180 3.5220 -1.86%
2000-05-17 0 13.45 13.40 13.45 13.35 14.00 2,041,000 27,787,550 13.615 3.568 3.554 3.568 3.541 3.714 7,694,393 3.6114 -2.54%
2000-05-16 0 13.80 13.75 13.90 13.75 14.30 2,512,000 35,268,900 14.040 3.661 3.647 3.687 3.647 3.793 9,470,022 3.7243 -1.78%
2000-05-15 0 14.05 13.85 14.05 13.60 14.05 1,642,450 22,804,830 13.885 3.727 3.674 3.727 3.608 3.727 6,191,894 3.6830 2.18%
2000-05-12 0 13.75 13.70 13.80 12.80 13.90 1,882,000 25,019,150 13.294 3.647 3.634 3.661 3.395 3.687 7,094,977 3.5263 5.77%
2000-05-10 0 13.00 13.00 13.05 12.75 13.05 3,409,000 43,832,050 12.858 3.448 3.448 3.462 3.382 3.462 12,851,634 3.4106 -0.76%
2000-05-09 0 13.10 13.05 13.15 13.00 13.40 2,282,000 29,895,650 13.101 3.475 3.462 3.488 3.448 3.554 8,602,942 3.4750 -2.24%
2000-05-08 0 13.40 13.35 13.40 13.30 13.70 1,765,854 23,712,627 13.428 3.554 3.541 3.554 3.528 3.634 6,657,116 3.5620 -1.83%
2000-05-05 0 13.65 13.60 13.70 13.55 13.80 1,298,000 17,663,050 13.608 3.621 3.608 3.634 3.594 3.661 4,893,347 3.6096 0.74%
2000-05-04 0 13.55 13.55 13.60 13.55 13.95 1,267,000 17,224,350 13.595 3.594 3.594 3.608 3.594 3.700 4,776,480 3.6061 -1.45%
2000-05-03 0 13.75 13.70 13.75 13.55 13.90 1,959,600 26,726,770 13.639 3.647 3.634 3.647 3.594 3.687 7,387,522 3.6178 -1.43%
2000-05-02 0 13.95 13.95 14.05 13.85 14.20 1,194,000 16,749,300 14.028 3.700 3.700 3.727 3.674 3.767 4,501,276 3.7210 -0.71%
2000-04-28 0 14.05 14.00 14.05 13.85 14.10 1,185,000 16,605,000 14.013 3.727 3.714 3.727 3.674 3.740 4,467,347 3.7170 1.44%
2000-04-27 0 13.85 13.80 13.85 13.80 14.15 1,077,000 14,966,500 13.896 3.674 3.661 3.674 3.661 3.753 4,060,197 3.6862 -2.12%
2000-04-26 0 14.15 14.05 14.15 14.05 14.70 614,000 8,751,650 14.254 3.753 3.727 3.753 3.727 3.899 2,314,727 3.7809 -1.74%
2000-04-25 0 14.40 14.35 14.40 14.30 14.70 677,000 9,823,400 14.510 3.820 3.806 3.820 3.793 3.899 2,552,231 3.8489 -1.03%
2000-04-20 0 14.55 14.50 14.60 14.50 14.85 770,000 11,210,050 14.559 3.860 3.846 3.873 3.846 3.939 2,902,833 3.8618 -0.34%
2000-04-19 0 14.60 14.55 14.60 14.25 14.95 3,775,800 55,490,250 14.696 3.873 3.860 3.873 3.780 3.966 14,234,439 3.8983 3.18%
2000-04-18 0 14.15 14.10 14.20 13.70 14.25 5,058,000 70,219,830 13.883 3.753 3.740 3.767 3.634 3.780 19,068,221 3.6826 4.43%
2000-04-17 0 13.55 13.55 13.70 13.40 14.30 6,696,100 91,460,760 13.659 3.594 3.594 3.634 3.554 3.793 25,243,716 3.6231 -9.36%
2000-04-14 0 14.95 14.90 14.95 14.45 14.95 2,189,000 32,315,100 14.762 3.966 3.952 3.966 3.833 3.966 8,252,340 3.9159 2.05%
2000-04-13 0 14.65 14.60 14.65 14.45 14.65 2,258,300 32,876,910 14.558 3.886 3.873 3.886 3.833 3.886 8,513,595 3.8617 -0.68%
2000-04-12 0 14.75 14.70 14.80 14.30 14.85 1,546,000 22,743,110 14.711 3.913 3.899 3.926 3.793 3.939 5,828,286 3.9022 1.03%
2000-04-11 0 14.60 14.55 14.60 14.30 14.65 3,079,800 44,886,220 14.574 3.873 3.860 3.873 3.793 3.886 11,610,579 3.8660 0.34%
2000-04-10 0 14.55 14.50 14.55 14.30 14.95 1,797,616 26,046,824 14.490 3.860 3.846 3.860 3.793 3.966 6,776,856 3.8435 -1.69%
2000-04-07 0 14.80 14.75 14.85 14.75 15.00 1,663,771 24,725,957 14.861 3.926 3.913 3.939 3.913 3.979 6,272,272 3.9421 0.00%
2000-04-06 0 14.80 14.75 14.80 14.70 15.15 2,356,800 34,873,790 14.797 3.926 3.913 3.926 3.899 4.019 8,884,932 3.9250 -1.00%
2000-04-05 0 14.95 14.90 14.95 14.85 15.55 3,773,000 56,816,250 15.059 3.966 3.952 3.966 3.939 4.125 14,223,883 3.9944 -3.86%
2000-04-03 0 15.55 15.45 15.55 15.40 15.95 1,604,000 24,861,050 15.499 4.125 4.098 4.125 4.085 4.231 6,046,941 4.1113 -1.27%
2000-03-31 0 15.75 15.75 15.80 15.40 15.85 5,087,000 79,238,400 15.577 4.178 4.178 4.191 4.085 4.204 19,177,549 4.1318 0.00%
2000-03-30 0 15.75 15.60 15.75 15.30 16.00 2,263,000 35,418,650 15.651 4.178 4.138 4.178 4.058 4.244 8,531,314 4.1516 1.94%
2000-03-29 0 15.45 15.45 15.50 15.35 15.70 1,590,000 24,644,600 15.500 4.098 4.098 4.112 4.072 4.165 5,994,162 4.1114 -1.59%
2000-03-28 0 15.70 15.65 15.70 15.65 16.20 1,685,000 26,728,850 15.863 4.165 4.151 4.165 4.151 4.297 6,352,304 4.2077 -2.18%
2000-03-27 0 16.05 15.95 16.05 15.95 16.30 2,580,000 41,536,955 16.100 4.257 4.231 4.257 4.231 4.324 9,726,376 4.2705 0.00%
2000-03-24 0 16.05 16.00 16.05 15.95 16.10 2,160,000 34,585,950 16.012 4.257 4.244 4.257 4.231 4.271 8,143,013 4.2473 0.63%
2000-03-23 0 15.95 15.90 16.00 15.85 16.25 1,713,000 27,409,450 16.001 4.231 4.218 4.244 4.204 4.310 6,457,861 4.2444 0.00%
2000-03-22 0 15.95 15.95 16.00 15.90 16.25 3,706,945 59,525,337 16.058 4.231 4.231 4.244 4.218 4.310 13,974,861 4.2595 0.00%
2000-03-21 0 15.95 15.95 16.00 15.85 16.40 3,941,670 63,332,869 16.068 4.231 4.231 4.244 4.204 4.350 14,859,754 4.2620 -0.93%
2000-03-20 0 16.10 16.20 16.25 15.70 16.50 3,938,400 63,100,380 16.022 4.271 4.297 4.310 4.165 4.377 14,847,426 4.2499 -0.31%
2000-03-17 0 16.15 16.15 16.20 15.60 16.30 5,815,767 93,252,704 16.034 4.284 4.284 4.297 4.138 4.324 21,924,937 4.2533 5.21%
2000-03-16 0 15.35 15.30 15.40 15.35 16.30 3,639,000 57,678,700 15.850 4.072 4.058 4.085 4.072 4.324 13,718,714 4.2044 -4.06%
2000-03-15 0 16.00 16.00 16.05 15.20 16.05 2,535,000 39,461,500 15.567 4.244 4.244 4.257 4.032 4.257 9,556,730 4.1292 3.23%
2000-03-14 0 15.50 15.50 15.55 15.50 16.60 4,657,000 74,128,400 15.918 4.112 4.112 4.125 4.112 4.403 17,556,486 4.2223 -3.73%
2000-03-13 0 16.10 16.10 16.15 15.20 16.70 16,613,690 268,182,050 16.142 4.271 4.271 4.284 4.032 4.430 62,632,171 4.2819 5.23%
2000-03-10 0 15.30 15.30 15.35 15.00 15.90 5,741,200 87,559,300 15.251 4.058 4.058 4.072 3.979 4.218 21,643,826 4.0455 3.38%
2000-03-09 0 14.80 14.80 14.90 14.60 15.30 4,399,000 65,685,400 14.932 3.926 3.926 3.952 3.873 4.058 16,583,849 3.9608 -1.33%
2000-03-08 0 15.00 15.00 15.05 14.30 15.50 3,054,666 46,239,840 15.137 3.979 3.979 3.992 3.793 4.112 11,515,826 4.0153 2.04%
2000-03-07 0 14.70 14.70 14.75 14.55 14.85 2,903,090 42,608,376 14.677 3.899 3.899 3.913 3.860 3.939 10,944,398 3.8932 -0.68%
2000-03-06 0 14.80 14.80 14.85 14.55 15.00 2,210,900 32,541,432 14.719 3.926 3.926 3.939 3.860 3.979 8,334,901 3.9042 1.02%
2000-03-03 0 14.65 14.70 14.75 14.05 15.30 2,409,700 35,668,280 14.802 3.886 3.899 3.913 3.727 4.058 9,084,360 3.9263 0.34%
2000-03-02 0 14.60 14.60 14.65 14.10 14.90 1,973,313 28,496,834 14.441 3.873 3.873 3.886 3.740 3.952 7,439,219 3.8306 -1.02%
2000-03-01 0 14.75 14.65 14.70 14.20 14.90 2,440,500 35,145,550 14.401 3.913 3.886 3.899 3.767 3.952 9,200,473 3.8200 0.34%
2000-02-29 0 14.70 14.65 14.75 14.55 14.80 1,902,000 27,900,000 14.669 3.899 3.886 3.913 3.860 3.926 7,170,375 3.8910 1.03%
2000-02-28 0 14.55 14.50 14.55 14.10 15.00 3,334,000 48,221,900 14.464 3.860 3.846 3.860 3.740 3.979 12,568,891 3.8366 -2.35%
2000-02-25 0 14.90 14.85 14.90 14.70 15.50 2,213,110 33,091,556 14.953 3.952 3.939 3.952 3.899 4.112 8,343,233 3.9663 -2.61%
2000-02-24 0 15.30 15.30 15.40 15.10 16.00 2,080,000 31,907,450 15.340 4.058 4.058 4.085 4.005 4.244 7,841,420 4.0691 -1.29%
2000-02-23 0 15.50 15.50 15.65 15.50 16.20 2,171,000 34,136,000 15.724 4.112 4.112 4.151 4.112 4.297 8,184,482 4.1708 -0.32%
2000-02-22 0 15.55 15.55 15.60 15.15 16.10 4,078,000 62,988,750 15.446 4.125 4.125 4.138 4.019 4.271 15,373,706 4.0972 -1.58%
2000-02-21 0 15.80 15.80 15.85 15.30 16.40 5,376,700 85,805,530 15.959 4.191 4.191 4.204 4.058 4.350 20,269,693 4.2332 -1.25%
2000-02-18 0 16.00 16.00 16.05 15.70 16.35 8,713,700 139,907,020 16.056 4.244 4.244 4.257 4.165 4.337 32,849,893 4.2590 2.89%
2000-02-17 0 15.55 15.55 15.60 15.05 15.70 5,460,000 84,515,850 15.479 4.125 4.125 4.138 3.992 4.165 20,583,727 4.1060 3.32%
2000-02-16 0 15.05 15.00 15.05 14.95 15.25 2,440,000 36,804,850 15.084 3.992 3.979 3.992 3.966 4.045 9,198,588 4.0011 0.67%
2000-02-15 0 14.95 14.90 14.95 14.80 15.70 5,237,370 79,998,570 15.275 3.966 3.952 3.966 3.926 4.165 19,744,431 4.0517 -0.66%
2000-02-14 0 15.05 15.05 15.10 14.00 15.55 8,492,000 128,674,250 15.152 3.992 3.992 4.005 3.714 4.125 32,014,104 4.0193 2.73%
2000-02-11 0 14.65 14.60 14.65 14.60 15.00 2,868,000 42,247,150 14.731 3.886 3.873 3.886 3.873 3.979 10,812,111 3.9074 -1.35%
2000-02-10 0 14.85 14.85 14.90 14.85 15.20 2,664,000 39,990,663 15.012 3.939 3.939 3.952 3.939 4.032 10,043,049 3.9819 -1.98%
2000-02-09 0 15.15 15.10 15.20 14.90 15.30 4,403,000 66,436,700 15.089 4.019 4.005 4.032 3.952 4.058 16,598,928 4.0025 0.00%
2000-02-08 0 15.15 15.05 15.15 14.90 15.40 1,573,000 23,769,700 15.111 4.019 3.992 4.019 3.952 4.085 5,930,074 4.0083 0.00%
2000-02-03 0 15.15 15.10 15.15 15.00 15.20 2,461,000 37,177,994 15.107 4.019 4.005 4.019 3.979 4.032 9,277,757 4.0072 0.00%
2000-02-02 0 15.15 15.10 15.15 15.00 15.30 1,783,000 27,030,429 15.160 4.019 4.005 4.019 3.979 4.058 6,721,755 4.0213 0.66%
2000-02-01 0 15.05 15.00 15.05 15.00 15.30 1,630,000 24,584,800 15.083 3.992 3.979 3.992 3.979 4.058 6,144,959 4.0008 -0.33%
2000-01-31 0 15.10 15.10 15.15 14.80 15.40 1,856,000 28,134,900 15.159 4.005 4.005 4.019 3.926 4.085 6,996,959 4.0210 -0.33%
2000-01-28 0 15.15 15.15 15.20 14.95 15.50 4,895,000 74,112,600 15.140 4.019 4.019 4.032 3.966 4.112 18,453,726 4.0161 2.71%
2000-01-27 0 14.75 14.80 14.85 14.70 15.10 3,921,000 58,373,150 14.887 3.913 3.926 3.939 3.899 4.005 14,781,830 3.9490 0.34%
2000-01-26 0 14.70 14.65 14.70 14.65 15.40 2,803,000 41,990,100 14.980 3.899 3.886 3.899 3.886 4.085 10,567,067 3.9737 -1.34%
2000-01-25 0 14.90 14.85 14.90 14.80 15.60 3,773,130 57,408,500 15.215 3.952 3.939 3.952 3.926 4.138 14,224,373 4.0359 -3.25%
2000-01-24 0 15.40 15.50 15.55 14.60 15.55 3,997,520 59,444,438 14.870 4.085 4.112 4.125 3.873 4.125 15,070,304 3.9445 4.76%
2000-01-21 0 14.70 14.70 14.80 14.55 15.20 4,088,461 60,251,638 14.737 3.899 3.899 3.926 3.860 4.032 15,413,143 3.9091 -1.34%
2000-01-20 0 14.90 14.85 14.90 14.80 15.25 2,044,000 30,664,150 15.002 3.952 3.939 3.952 3.926 4.045 7,705,703 3.9794 -0.33%
2000-01-19 0 14.95 15.00 15.05 14.80 15.30 2,474,000 36,869,250 14.903 3.966 3.979 3.992 3.926 4.058 9,326,765 3.9531 0.34%
2000-01-18 0 14.90 14.90 14.95 14.80 15.20 1,900,800 28,528,730 15.009 3.952 3.952 3.966 3.926 4.032 7,165,851 3.9812 -0.67%
2000-01-17 0 15.00 14.95 15.00 14.85 15.40 3,053,330 46,072,817 15.089 3.979 3.966 3.979 3.939 4.085 11,510,789 4.0026 -1.64%
2000-01-14 0 15.25 15.20 15.25 15.00 15.65 4,503,000 68,558,900 15.225 4.045 4.032 4.045 3.979 4.151 16,975,920 4.0386 -0.97%
2000-01-13 0 15.40 15.25 15.60 15.25 15.90 3,971,000 62,118,600 15.643 4.085 4.045 4.138 4.045 4.218 14,970,326 4.1494 -2.22%
2000-01-12 0 15.75 15.70 15.80 15.50 16.20 3,924,000 62,258,700 15.866 4.178 4.165 4.191 4.112 4.297 14,793,140 4.2086 -0.94%
2000-01-11 0 15.90 15.85 15.90 15.85 17.00 5,155,000 83,813,100 16.259 4.218 4.204 4.218 4.204 4.509 19,433,903 4.3127 -2.15%
2000-01-10 0 16.25 16.25 16.30 15.90 16.85 8,261,017 134,727,022 16.309 4.310 4.310 4.324 4.218 4.470 31,143,318 4.3260 3.83%
2000-01-07 0 15.65 15.60 15.65 15.30 16.00 5,392,000 84,853,850 15.737 4.151 4.138 4.151 4.058 4.244 20,327,372 4.1744 2.96%
2000-01-06 0 15.20 15.20 15.25 14.65 15.60 7,783,000 117,760,100 15.130 4.032 4.032 4.045 3.886 4.138 29,341,235 4.0135 -0.65%
2000-01-05 0 15.30 15.25 15.30 15.00 16.00 6,697,000 103,117,400 15.398 4.058 4.045 4.058 3.979 4.244 25,247,109 4.0843 -5.85%
2000-01-04 0 16.25 16.20 16.25 15.90 16.55 3,816,000 62,234,000 16.309 4.310 4.297 4.310 4.218 4.390 14,385,989 4.3260 0.93%
2000-01-03 0 16.10 16.05 16.10 16.00 16.60 2,554,000 41,384,550 16.204 4.271 4.257 4.271 4.244 4.403 9,628,359 4.2982 -0.92%
1999-12-30 0 16.25 16.25 16.30 16.10 16.50 2,555,000 41,656,950 16.304 4.310 4.310 4.324 4.271 4.377 9,632,128 4.3248 0.31%
1999-12-29 0 16.20 16.10 16.20 16.10 17.10 5,699,000 94,303,250 16.547 4.297 4.271 4.297 4.271 4.536 21,484,736 4.3893 -2.11%
1999-12-28 0 16.55 16.50 16.55 15.70 16.70 6,489,462 104,995,565 16.179 4.390 4.377 4.390 4.165 4.430 24,464,709 4.2917 5.41%
1999-12-24 0 15.70 15.65 15.70 15.50 15.80 2,038,000 31,823,650 15.615 4.165 4.151 4.165 4.112 4.191 7,683,083 4.1420 1.62%
1999-12-23 0 15.45 15.50 15.55 15.20 15.85 3,290,000 51,289,300 15.589 4.098 4.112 4.125 4.032 4.204 12,403,015 4.1352 0.32%
1999-12-22 0 15.40 15.40 15.45 15.10 15.60 2,510,000 38,554,210 15.360 4.085 4.085 4.098 4.005 4.138 9,462,482 4.0744 0.65%
1999-12-21 0 15.30 15.25 15.30 15.10 15.45 2,305,000 35,090,800 15.224 4.058 4.045 4.058 4.005 4.098 8,689,650 4.0382 0.33%
1999-12-20 0 15.25 15.20 15.25 15.15 15.50 2,589,404 39,674,831 15.322 4.045 4.032 4.045 4.019 4.112 9,761,829 4.0643 -0.97%
1999-12-17 0 15.40 15.40 15.45 15.40 15.95 3,788,010 58,906,353 15.551 4.085 4.085 4.098 4.085 4.231 14,280,469 4.1250 -0.65%
1999-12-16 0 15.50 15.50 15.55 15.50 16.30 3,921,000 62,274,100 15.882 4.112 4.112 4.125 4.112 4.324 14,781,830 4.2129 -1.90%
1999-12-15 0 15.80 15.70 15.75 15.65 16.30 2,229,000 35,291,100 15.833 4.191 4.165 4.178 4.151 4.324 8,403,137 4.1998 -1.86%
1999-12-14 0 16.10 16.05 16.10 15.90 16.80 3,010,000 48,755,550 16.198 4.271 4.257 4.271 4.218 4.456 11,347,439 4.2966 -0.62%
1999-12-13 0 16.20 16.15 16.20 16.15 16.80 1,854,000 30,136,300 16.255 4.297 4.284 4.297 4.284 4.456 6,989,419 4.3117 0.62%
1999-12-10 0 16.10 16.10 16.20 16.05 16.40 1,489,559 24,176,638 16.231 4.271 4.271 4.297 4.257 4.350 5,615,508 4.3053 0.31%
1999-12-09 0 16.05 16.00 16.05 16.05 16.80 3,355,000 55,104,345 16.425 4.257 4.244 4.257 4.257 4.456 12,648,059 4.3567 -1.23%
1999-12-08 0 16.25 16.30 16.35 15.90 16.55 2,584,718 42,075,978 16.279 4.310 4.324 4.337 4.218 4.390 9,744,163 4.3181 1.88%
1999-12-07 0 15.95 15.90 15.95 15.90 16.85 5,311,727 87,718,123 16.514 4.231 4.218 4.231 4.218 4.470 20,024,750 4.3805 -2.15%
1999-12-06 0 16.30 16.20 16.25 15.80 16.65 8,093,421 132,349,242 16.353 4.324 4.297 4.310 4.191 4.417 30,511,495 4.3377 3.49%
1999-12-03 0 15.75 15.70 15.75 15.35 15.80 3,064,000 48,035,020 15.677 4.178 4.165 4.178 4.072 4.191 11,551,014 4.1585 -0.32%
1999-12-02 0 15.80 15.70 15.75 15.60 16.00 2,623,000 41,431,000 15.795 4.191 4.165 4.178 4.138 4.244 9,888,483 4.1898 -0.32%
1999-12-01 0 15.85 15.80 15.90 15.65 16.10 2,204,900 35,015,865 15.881 4.204 4.191 4.218 4.151 4.271 8,312,282 4.2125 0.00%
1999-11-30 0 15.85 15.80 15.85 15.25 15.95 3,089,000 48,008,600 15.542 4.204 4.191 4.204 4.045 4.231 11,645,262 4.1226 0.96%
1999-11-29 0 15.70 15.60 15.65 15.55 16.10 2,008,900 31,692,900 15.776 4.165 4.138 4.151 4.125 4.271 7,573,379 4.1848 -0.63%
1999-11-26 0 15.80 15.80 15.85 15.70 16.10 2,236,000 35,440,600 15.850 4.191 4.191 4.204 4.165 4.271 8,429,526 4.2043 -0.32%
1999-11-25 0 15.85 15.80 15.85 15.80 16.40 2,796,751 44,916,291 16.060 4.204 4.191 4.204 4.191 4.350 10,543,509 4.2601 -2.16%
1999-11-24 0 16.20 16.15 16.20 15.80 16.50 1,817,000 29,378,900 16.169 4.297 4.284 4.297 4.191 4.377 6,849,932 4.2889 1.25%
1999-11-23 0 16.00 16.00 16.05 15.75 16.50 2,721,000 43,635,200 16.036 4.244 4.244 4.257 4.178 4.377 10,257,934 4.2538 0.31%
1999-11-22 0 15.95 15.95 16.05 15.75 16.40 2,895,000 46,476,533 16.054 4.231 4.231 4.257 4.178 4.350 10,913,899 4.2585 1.59%
1999-11-19 0 15.70 15.70 15.80 15.55 16.10 4,323,140 68,118,449 15.757 4.165 4.165 4.191 4.125 4.271 16,297,863 4.1796 -0.32%
1999-11-18 0 15.75 15.75 15.80 15.70 16.50 4,291,950 68,412,717 15.940 4.178 4.178 4.191 4.165 4.377 16,180,279 4.2282 -1.87%
1999-11-17 0 16.05 16.00 16.05 15.90 17.10 4,999,164 81,712,682 16.345 4.257 4.244 4.257 4.218 4.536 18,846,415 4.3357 -3.89%
1999-11-16 0 16.70 16.65 16.70 16.65 17.70 7,784,000 133,049,790 17.093 4.430 4.417 4.430 4.417 4.695 29,345,005 4.5340 -3.47%
1999-11-15 0 17.30 17.25 17.35 16.00 17.50 7,923,871 133,615,859 16.862 4.589 4.576 4.602 4.244 4.642 29,872,307 4.4729 9.15%
1999-11-12 0 15.85 15.85 15.90 15.80 16.20 2,461,670 39,418,603 16.013 4.204 4.204 4.218 4.191 4.297 9,280,282 4.2476 -0.94%
1999-11-11 0 16.00 15.70 16.00 15.70 16.65 6,050,900 99,232,470 16.400 4.244 4.165 4.244 4.165 4.417 22,811,368 4.3501 -1.23%
1999-11-10 0 16.20 16.10 16.15 15.45 16.30 6,453,000 103,588,050 16.053 4.297 4.271 4.284 4.098 4.324 24,327,250 4.2581 5.54%
1999-11-09 0 15.35 15.35 15.40 15.20 15.60 2,738,000 42,131,850 15.388 4.072 4.072 4.085 4.032 4.138 10,322,023 4.0817 0.99%
1999-11-08 0 15.20 15.15 15.25 15.20 15.70 3,132,000 48,592,346 15.515 4.032 4.019 4.045 4.032 4.165 11,807,368 4.1154 -2.88%
1999-11-05 0 15.65 15.60 15.65 15.30 15.80 4,543,535 70,590,359 15.536 4.151 4.138 4.151 4.058 4.191 17,128,733 4.1212 1.62%
1999-11-04 0 15.40 15.35 15.40 14.60 15.45 5,466,130 82,724,664 15.134 4.085 4.072 4.085 3.873 4.098 20,606,836 4.0144 6.21%
1999-11-03 0 14.50 14.50 14.55 14.50 14.95 1,709,600 25,152,440 14.712 3.846 3.846 3.860 3.846 3.966 6,445,044 3.9026 -1.02%
1999-11-02 0 14.65 14.60 14.65 14.60 15.10 1,765,000 26,259,000 14.878 3.886 3.873 3.886 3.873 4.005 6,653,897 3.9464 -2.01%
1999-11-01 0 14.95 14.90 14.95 14.60 15.30 4,663,567 69,763,022 14.959 3.966 3.952 3.966 3.873 4.058 17,581,243 3.9680 3.10%
1999-10-29 0 14.50 14.50 14.55 14.35 14.70 3,430,600 49,681,633 14.482 3.846 3.846 3.860 3.806 3.899 12,933,065 3.8414 2.84%
1999-10-28 0 14.10 14.10 14.15 14.00 14.70 4,019,400 57,875,680 14.399 3.740 3.740 3.753 3.714 3.899 15,152,789 3.8195 -1.74%
1999-10-27 0 14.35 14.35 14.40 14.15 14.80 3,618,000 52,690,250 14.563 3.806 3.806 3.820 3.753 3.926 13,639,546 3.8631 -2.05%
1999-10-26 0 14.65 14.55 14.60 14.60 15.30 4,154,000 61,522,300 14.810 3.886 3.860 3.873 3.873 4.058 15,660,220 3.9286 -4.56%
1999-10-25 0 15.35 15.30 15.35 15.30 15.80 1,929,000 29,800,600 15.449 4.072 4.058 4.072 4.058 4.191 7,272,163 4.0979 -0.32%
1999-10-22 0 15.40 15.35 15.45 14.90 15.50 1,995,000 30,344,430 15.210 4.085 4.072 4.098 3.952 4.112 7,520,977 4.0346 1.99%
1999-10-21 0 15.10 15.05 15.10 14.65 15.30 2,353,000 35,392,600 15.041 4.005 3.992 4.005 3.886 4.058 8,870,606 3.9899 3.42%
1999-10-20 0 14.60 14.60 14.65 14.60 15.05 2,440,000 36,224,550 14.846 3.873 3.873 3.886 3.873 3.992 9,198,588 3.9381 0.00%
1999-10-19 0 14.60 14.50 14.60 14.45 15.00 2,157,000 31,574,750 14.638 3.873 3.846 3.873 3.833 3.979 8,131,703 3.8829 -2.67%
1999-10-15 0 15.00 15.00 15.05 14.90 15.30 1,584,000 23,851,650 15.058 3.979 3.979 3.992 3.952 4.058 5,971,543 3.9942 -1.96%
1999-10-14 0 15.30 15.30 15.40 15.00 15.50 2,397,000 36,583,250 15.262 4.058 4.058 4.085 3.979 4.112 9,036,482 4.0484 0.99%
1999-10-13 0 15.15 15.10 15.15 15.15 15.80 3,454,000 53,301,300 15.432 4.019 4.005 4.019 4.019 4.191 13,021,280 4.0934 -5.31%
1999-10-12 0 16.00 15.95 16.00 15.90 16.45 2,320,000 37,252,050 16.057 4.244 4.231 4.244 4.218 4.363 8,746,199 4.2592 -3.03%
1999-10-11 0 16.50 16.50 16.55 16.45 16.85 1,755,300 29,135,890 16.599 4.377 4.377 4.390 4.363 4.470 6,617,329 4.4030 -0.30%
1999-10-08 0 16.55 16.50 16.55 16.30 16.60 1,239,000 20,411,350 16.474 4.390 4.377 4.390 4.324 4.403 4,670,923 4.3699 1.53%
1999-10-07 0 16.30 16.30 16.35 16.30 16.50 1,750,000 28,652,336 16.373 4.324 4.324 4.337 4.324 4.377 6,597,348 4.3430 0.93%
1999-10-06 0 16.15 16.15 16.20 16.10 16.65 2,316,000 37,805,490 16.324 4.284 4.284 4.297 4.271 4.417 8,731,119 4.3300 0.94%
1999-10-05 0 16.00 15.95 16.00 15.90 16.30 2,428,434 39,069,751 16.088 4.244 4.231 4.244 4.218 4.324 9,154,986 4.2676 0.00%
1999-10-04 0 16.00 15.95 16.00 15.90 16.45 1,491,000 24,119,600 16.177 4.244 4.231 4.244 4.218 4.363 5,620,941 4.2910 0.00%
1999-09-30 0 16.00 16.00 16.05 16.00 16.30 1,666,000 26,880,350 16.135 4.244 4.244 4.257 4.244 4.324 6,280,676 4.2799 -0.93%
1999-09-29 0 16.15 16.15 16.20 16.00 16.30 2,322,500 37,496,650 16.145 4.284 4.284 4.297 4.244 4.324 8,755,624 4.2826 -0.31%
1999-09-28 0 16.20 16.25 16.30 16.20 16.40 1,687,000 27,438,700 16.265 4.297 4.310 4.324 4.297 4.350 6,359,844 4.3144 0.06%
1999-09-27 0 16.30 16.25 16.30 16.05 16.50 1,742,000 28,304,900 16.249 4.295 4.281 4.295 4.229 4.347 6,611,809 4.2810 -0.31%
1999-09-24 0 16.35 16.30 16.35 16.10 16.50 3,287,000 53,791,100 16.365 4.308 4.295 4.308 4.242 4.347 12,475,898 4.3116 -2.39%
1999-09-23 0 16.75 16.65 16.75 16.65 16.95 2,126,000 35,735,200 16.809 4.413 4.387 4.413 4.387 4.466 8,069,291 4.4285 -0.59%
1999-09-22 0 16.85 16.85 16.90 16.80 17.05 2,594,100 43,987,070 16.957 4.439 4.439 4.453 4.426 4.492 9,845,977 4.4675 -2.60%
1999-09-21 0 17.30 17.40 17.45 17.30 17.50 1,514,000 26,334,850 17.394 4.558 4.584 4.598 4.558 4.611 5,746,428 4.5828 -0.86%
1999-09-20 0 17.45 17.40 17.45 17.30 17.60 1,802,000 31,494,700 17.478 4.598 4.584 4.598 4.558 4.637 6,839,540 4.6048 -0.57%
1999-09-17 0 17.55 17.55 17.60 17.35 17.80 3,894,000 68,459,750 17.581 4.624 4.624 4.637 4.571 4.690 14,779,783 4.6320 -1.96%
1999-09-15 0 17.90 17.85 17.90 17.75 18.30 2,483,000 44,530,700 17.934 4.716 4.703 4.716 4.677 4.821 9,424,294 4.7251 -2.45%
1999-09-14 0 18.35 18.30 18.40 18.10 18.60 1,473,000 27,052,350 18.365 4.835 4.821 4.848 4.769 4.901 5,590,812 4.8387 -1.34%
1999-09-13 0 18.60 18.55 18.60 18.45 18.85 2,232,000 41,615,050 18.645 4.901 4.887 4.901 4.861 4.966 8,471,617 4.9123 0.54%
1999-09-10 0 18.50 18.50 18.55 18.30 18.65 3,231,000 59,798,400 18.508 4.874 4.874 4.887 4.821 4.914 12,263,349 4.8762 0.82%
1999-09-09 0 18.35 18.35 18.40 17.20 18.35 2,648,000 47,795,050 18.049 4.835 4.835 4.848 4.532 4.835 10,050,556 4.7555 5.46%
1999-09-08 0 17.40 17.40 17.45 17.40 17.80 1,237,000 21,793,900 17.618 4.584 4.584 4.598 4.584 4.690 4,695,067 4.6419 -1.69%
1999-09-07 0 17.70 17.65 17.75 17.65 17.95 946,000 16,866,200 17.829 4.663 4.650 4.677 4.650 4.729 3,590,569 4.6974 -0.28%
1999-09-06 0 17.75 17.70 17.75 17.70 17.95 1,478,000 26,317,050 17.806 4.677 4.663 4.677 4.663 4.729 5,609,789 4.6913 1.14%
1999-09-03 0 17.55 17.55 17.60 17.35 17.80 2,481,000 43,578,350 17.565 4.624 4.624 4.637 4.571 4.690 9,416,703 4.6278 -2.50%
1999-09-02 0 18.00 18.00 18.05 17.50 18.50 1,638,000 29,408,050 17.954 4.742 4.742 4.756 4.611 4.874 6,217,074 4.7302 -1.10%
1999-09-01 0 18.20 18.15 18.25 18.15 18.75 1,032,000 18,984,800 18.396 4.795 4.782 4.808 4.782 4.940 3,916,984 4.8468 -1.62%
1999-08-31 0 18.50 18.50 18.55 18.40 18.60 1,285,000 23,789,400 18.513 4.874 4.874 4.887 4.848 4.901 4,877,253 4.8776 -1.07%
1999-08-30 0 18.70 18.65 18.70 18.25 18.90 2,375,000 44,436,500 18.710 4.927 4.914 4.927 4.808 4.980 9,014,377 4.9295 2.47%
1999-08-27 0 18.25 18.25 18.35 18.00 18.80 1,925,000 35,510,875 18.447 4.808 4.808 4.835 4.742 4.953 7,306,390 4.8602 -1.35%
1999-08-26 0 18.50 18.50 18.55 18.40 18.75 2,394,000 44,479,100 18.579 4.874 4.874 4.887 4.848 4.940 9,086,492 4.8951 1.09%
1999-08-25 0 18.30 18.30 18.35 17.60 18.60 1,710,000 31,191,700 18.241 4.821 4.821 4.835 4.637 4.901 6,490,352 4.8059 0.55%
1999-08-24 0 18.20 18.15 18.20 18.00 18.35 1,410,000 25,635,200 18.181 4.795 4.782 4.795 4.742 4.835 5,351,693 4.7901 0.55%
1999-08-23 0 18.10 18.05 18.20 18.00 18.50 2,750,000 50,161,650 18.241 4.769 4.756 4.795 4.742 4.874 10,437,700 4.8058 0.56%
1999-08-20 0 18.00 17.95 18.00 17.55 18.15 4,327,465 77,280,534 17.858 4.742 4.729 4.742 4.624 4.782 16,425,011 4.7051 3.45%
1999-08-19 0 17.40 17.40 17.45 16.25 17.50 4,156,000 70,454,600 16.953 4.584 4.584 4.598 4.281 4.611 15,774,211 4.4664 6.75%
1999-08-18 0 16.30 16.30 16.35 16.20 16.80 1,183,300 19,558,700 16.529 4.295 4.295 4.308 4.268 4.426 4,491,247 4.3548 -0.61%
1999-08-17 0 16.40 16.35 16.40 16.30 16.60 516,000 8,487,700 16.449 4.321 4.308 4.321 4.295 4.374 1,958,492 4.3338 -0.61%
1999-08-16 0 16.50 16.35 16.50 16.25 17.10 2,089,000 34,377,364 16.456 4.347 4.308 4.347 4.281 4.505 7,928,856 4.3357 2.80%
1999-08-13 0 16.05 16.05 16.10 15.80 16.45 2,149,000 34,448,746 16.030 4.229 4.229 4.242 4.163 4.334 8,156,588 4.2234 -2.43%
1999-08-12 0 16.45 16.40 16.45 16.10 16.55 3,194,502 52,176,032 16.333 4.334 4.321 4.334 4.242 4.360 12,124,819 4.3032 2.81%
1999-08-11 0 16.00 15.95 16.00 15.80 16.30 4,936,000 80,077,500 16.223 4.215 4.202 4.215 4.163 4.295 18,734,723 4.2743 -0.31%
1999-08-10 0 16.05 16.05 16.10 15.90 17.20 6,248,000 102,413,500 16.391 4.229 4.229 4.242 4.189 4.532 23,714,454 4.3186 -5.59%
1999-08-09 0 17.00 17.00 17.10 16.85 17.50 3,031,000 51,794,400 17.088 4.479 4.479 4.505 4.439 4.611 11,504,243 4.5022 -3.95%
1999-08-06 0 17.70 17.70 17.75 17.50 18.05 1,852,000 32,972,260 17.804 4.663 4.663 4.677 4.611 4.756 7,029,317 4.6907 -1.39%
1999-08-05 0 17.95 17.90 18.00 17.40 18.50 2,216,500 40,263,350 18.165 4.729 4.716 4.742 4.584 4.874 8,412,786 4.7860 -2.97%
1999-08-04 0 18.50 18.50 18.55 18.50 18.85 1,816,000 33,737,600 18.578 4.874 4.874 4.887 4.874 4.966 6,892,678 4.8947 -0.80%
1999-08-03 0 18.65 18.65 18.70 18.20 18.70 1,709,000 31,621,676 18.503 4.914 4.914 4.927 4.795 4.927 6,486,556 4.8750 1.63%
1999-08-02 0 18.35 18.35 18.40 17.90 18.50 1,961,000 35,822,450 18.267 4.835 4.835 4.848 4.716 4.874 7,443,029 4.8129 1.66%
1999-07-30 0 18.05 18.00 18.10 17.40 18.10 4,164,000 73,986,043 17.768 4.756 4.742 4.769 4.584 4.769 15,804,576 4.6813 1.40%
1999-07-29 0 17.80 17.75 17.80 17.75 18.50 2,683,500 48,149,900 17.943 4.690 4.677 4.690 4.677 4.874 10,185,297 4.7274 -1.39%
1999-07-28 0 18.05 18.00 18.05 17.95 18.45 3,775,000 68,725,600 18.205 4.756 4.742 4.756 4.729 4.861 14,328,115 4.7966 -0.55%
1999-07-27 0 18.15 18.15 18.20 17.60 18.30 3,285,200 58,888,760 17.925 4.782 4.782 4.795 4.637 4.821 12,469,066 4.7228 1.40%
1999-07-26 0 17.90 17.85 17.95 17.80 18.30 2,354,000 42,557,670 18.079 4.716 4.703 4.729 4.690 4.821 8,934,671 4.7632 -2.19%
1999-07-23 0 18.30 18.25 18.35 18.10 18.65 3,184,000 58,338,290 18.322 4.821 4.808 4.835 4.769 4.914 12,084,959 4.8273 -1.88%
1999-07-22 0 18.65 18.65 18.70 18.65 19.25 1,946,000 36,979,250 19.003 4.914 4.914 4.927 4.914 5.072 7,386,096 5.0066 -1.58%
1999-07-21 0 18.95 18.90 18.95 18.10 19.10 2,726,000 50,910,990 18.676 4.993 4.980 4.993 4.769 5.032 10,346,607 4.9205 1.07%
1999-07-20 0 18.75 18.80 18.85 18.70 19.05 3,863,000 72,980,200 18.892 4.940 4.953 4.966 4.927 5.019 14,662,122 4.9775 1.08%
1999-07-19 0 18.55 18.50 18.55 18.55 19.30 5,383,000 100,764,400 18.719 4.887 4.874 4.887 4.887 5.085 20,431,323 4.9319 -4.13%
1999-07-16 0 19.35 19.35 19.40 19.05 20.00 2,924,500 56,658,650 19.374 5.098 5.098 5.111 5.019 5.269 11,100,020 5.1044 -2.27%
1999-07-15 0 19.80 19.80 19.90 19.00 19.90 5,731,750 111,363,400 19.429 5.217 5.217 5.243 5.006 5.243 21,755,013 5.1190 2.86%
1999-07-14 0 19.25 19.20 19.25 18.90 20.20 9,154,000 177,231,700 19.361 5.072 5.059 5.072 4.980 5.322 34,744,257 5.1010 -5.17%
1999-07-13 0 20.30 20.30 20.35 19.95 21.00 6,024,000 122,517,560 20.338 5.348 5.348 5.362 5.256 5.533 22,864,256 5.3585 -2.64%
1999-07-12 0 20.85 20.85 20.90 20.80 21.20 6,912,229 145,169,435 21.002 5.493 5.493 5.506 5.480 5.586 26,235,554 5.5333 1.46%
1999-07-09 0 20.55 20.50 20.55 19.60 20.60 4,892,000 98,476,190 20.130 5.414 5.401 5.414 5.164 5.427 18,567,719 5.3036 2.24%
1999-07-08 0 20.10 20.05 20.10 19.65 20.55 6,888,000 138,438,700 20.099 5.296 5.283 5.296 5.177 5.414 26,143,592 5.2953 0.00%
1999-07-07 0 20.10 20.10 20.20 19.95 20.80 7,872,900 159,487,600 20.258 5.296 5.296 5.322 5.256 5.480 29,881,807 5.3373 -3.13%
1999-07-06 0 20.75 20.70 20.75 20.50 21.20 14,017,100 293,278,100 20.923 5.467 5.454 5.467 5.401 5.586 53,202,285 5.5125 -0.24%
1999-07-05 0 20.80 20.75 20.80 19.70 20.85 13,373,500 271,973,525 20.337 5.480 5.467 5.480 5.190 5.493 50,759,484 5.3581 7.22%
1999-07-02 0 19.40 19.35 19.40 18.65 19.50 17,037,000 327,750,450 19.238 5.111 5.098 5.111 4.914 5.138 64,664,398 5.0685 4.86%
1999-06-30 0 18.50 18.50 18.55 18.10 19.00 13,824,750 256,768,725 18.573 4.874 4.874 4.887 4.769 5.006 52,472,216 4.8934 2.78%
1999-06-29 0 18.00 17.95 18.00 17.85 18.20 7,726,000 139,275,780 18.027 4.742 4.729 4.742 4.703 4.795 29,324,244 4.7495 0.56%
1999-06-28 0 17.90 17.85 17.90 17.80 18.15 5,215,071 93,403,617 17.910 4.716 4.703 4.716 4.690 4.782 19,793,944 4.7188 0.85%
1999-06-25 0 17.75 17.85 17.90 17.65 18.40 6,309,000 113,110,300 17.928 4.677 4.703 4.716 4.650 4.848 23,945,982 4.7236 -1.39%
1999-06-24 0 18.00 17.90 18.00 17.85 18.40 13,057,630 237,461,377 18.186 4.742 4.716 4.742 4.703 4.848 49,560,591 4.7913 0.28%
1999-06-23 0 17.95 17.90 17.95 17.30 18.00 9,129,000 162,079,950 17.754 4.729 4.716 4.729 4.558 4.742 34,649,368 4.6777 3.46%
1999-06-22 0 17.35 17.30 17.35 17.00 17.65 5,978,186 103,727,729 17.351 4.571 4.558 4.571 4.479 4.650 22,690,368 4.5714 -0.29%
1999-06-21 0 17.40 17.40 17.45 16.60 17.50 10,080,000 172,493,884 17.112 4.584 4.584 4.598 4.374 4.611 38,258,915 4.5086 5.45%
1999-06-17 0 16.50 16.45 16.50 16.45 16.75 5,208,000 86,213,193 16.554 4.347 4.334 4.347 4.334 4.413 19,767,106 4.3614 0.92%
1999-06-16 0 16.35 16.35 16.40 16.15 16.45 1,847,000 30,213,450 16.358 4.308 4.308 4.321 4.255 4.334 7,010,339 4.3098 1.24%
1999-06-15 0 16.15 16.10 16.20 16.05 16.60 4,019,000 65,320,850 16.253 4.255 4.242 4.268 4.229 4.374 15,254,224 4.2821 -2.12%
1999-06-14 0 16.50 16.50 16.55 16.40 16.65 7,074,200 116,763,690 16.506 4.347 4.347 4.360 4.321 4.387 26,850,319 4.3487 0.00%
1999-06-11 0 16.50 16.45 16.60 16.20 16.90 9,904,000 164,030,392 16.562 4.347 4.334 4.374 4.268 4.453 37,590,902 4.3636 2.17%
1999-06-10 0 16.15 16.10 16.15 16.00 16.30 7,200,000 116,320,850 16.156 4.255 4.242 4.255 4.215 4.295 27,327,796 4.2565 4.19%
1999-06-09 0 15.50 15.45 15.50 15.35 15.70 1,558,000 24,223,884 15.548 4.084 4.071 4.084 4.044 4.136 5,913,431 4.0964 -0.96%
1999-06-08 0 15.65 15.60 15.65 15.55 16.05 3,510,000 55,400,515 15.784 4.123 4.110 4.123 4.097 4.229 13,322,301 4.1585 0.00%
1999-06-07 0 15.65 15.60 15.65 15.45 15.65 1,006,000 15,660,050 15.567 4.123 4.110 4.123 4.071 4.123 3,818,300 4.1013 2.29%
1999-06-04 0 15.30 15.25 15.30 15.05 15.50 1,029,000 15,726,100 15.283 4.031 4.018 4.031 3.965 4.084 3,905,598 4.0266 -0.33%
1999-06-03 0 15.35 15.25 15.30 15.05 15.40 1,483,125 22,546,813 15.202 4.044 4.018 4.031 3.965 4.057 5,629,241 4.0053 -0.97%
1999-06-02 0 15.50 15.45 15.50 15.40 15.80 2,642,250 41,295,350 15.629 4.084 4.071 4.084 4.057 4.163 10,028,732 4.1177 -0.64%
1999-06-01 0 15.60 15.55 15.60 15.10 15.60 2,033,849 31,280,065 15.380 4.110 4.097 4.110 3.978 4.110 7,719,529 4.0521 2.97%
1999-05-31 0 15.15 15.10 15.15 14.60 15.20 2,623,000 39,179,750 14.937 3.992 3.978 3.992 3.847 4.005 9,955,668 3.9354 1.68%
1999-05-28 0 14.90 14.90 14.95 14.75 15.20 4,382,000 65,399,000 14.924 3.926 3.926 3.939 3.886 4.005 16,632,001 3.9321 -3.87%
1999-05-27 0 15.50 15.50 15.55 15.45 16.10 3,571,000 55,997,600 15.681 4.084 4.084 4.097 4.071 4.242 13,553,828 4.1315 -2.82%
1999-05-26 0 15.95 15.90 15.95 15.75 16.20 3,107,000 49,452,850 15.917 4.202 4.189 4.202 4.150 4.268 11,792,703 4.1935 -2.15%
1999-05-25 0 16.30 16.25 16.30 16.10 16.40 1,349,000 22,021,300 16.324 4.295 4.281 4.295 4.242 4.321 5,120,166 4.3009 0.00%
1999-05-24 0 16.30 16.30 16.35 16.15 16.55 2,704,000 43,978,800 16.264 4.295 4.295 4.308 4.255 4.360 10,263,106 4.2851 0.31%
1999-05-21 0 16.25 16.20 16.25 16.20 16.80 2,511,000 40,995,280 16.326 4.281 4.268 4.281 4.268 4.426 9,530,569 4.3015 -3.27%
1999-05-20 0 16.80 16.70 16.80 16.70 16.90 1,557,000 26,110,251 16.770 4.426 4.400 4.426 4.400 4.453 5,909,636 4.4183 0.60%
1999-05-19 0 16.70 16.70 16.75 16.55 17.00 2,551,000 42,666,900 16.726 4.400 4.400 4.413 4.360 4.479 9,682,390 4.4066 -1.47%
1999-05-18 0 16.95 16.90 17.00 16.65 16.95 2,523,000 42,339,644 16.781 4.466 4.453 4.479 4.387 4.466 9,576,115 4.4214 0.59%
1999-05-17 0 16.85 16.85 16.90 16.75 17.10 3,468,000 58,707,450 16.928 4.439 4.439 4.453 4.413 4.505 13,162,889 4.4601 -2.88%
1999-05-14 0 17.35 17.30 17.35 17.10 17.50 3,211,000 55,570,400 17.306 4.571 4.558 4.571 4.505 4.611 12,187,438 4.5596 1.76%
1999-05-13 0 17.05 17.00 17.05 16.90 17.30 1,844,000 31,625,000 17.150 4.492 4.479 4.492 4.453 4.558 6,998,952 4.5185 0.00%
1999-05-12 0 17.05 17.05 17.10 16.80 17.25 3,158,000 53,921,200 17.074 4.492 4.492 4.505 4.426 4.545 11,986,275 4.4986 1.61%
1999-05-11 0 17.00 16.95 17.00 16.70 17.25 6,632,850 112,659,065 16.985 4.421 4.408 4.421 4.343 4.486 25,505,231 4.4171 -1.45%
1999-05-10 0 17.25 17.25 17.30 16.70 17.75 9,047,000 155,888,190 17.231 4.486 4.486 4.499 4.343 4.616 34,788,337 4.4810 -2.54%
1999-05-07 0 17.70 17.65 17.70 17.65 18.65 13,239,397 241,559,906 18.246 4.603 4.590 4.603 4.590 4.850 50,909,319 4.7449 -1.39%
1999-05-06 0 17.95 17.85 18.00 17.15 18.05 9,525,000 168,394,100 17.679 4.668 4.642 4.681 4.460 4.694 36,626,386 4.5976 3.46%
1999-05-05 0 17.35 17.30 17.35 17.00 17.50 3,540,000 61,123,650 17.267 4.512 4.499 4.512 4.421 4.551 13,612,326 4.4903 -0.29%
1999-05-04 0 17.40 17.35 17.40 17.35 17.95 4,309,000 75,810,906 17.594 4.525 4.512 4.525 4.512 4.668 16,569,354 4.5754 0.29%
1999-05-03 0 17.35 17.35 17.40 16.90 17.40 4,526,000 77,934,550 17.219 4.512 4.512 4.525 4.395 4.525 17,403,782 4.4780 0.87%
1999-04-30 0 17.20 17.15 17.20 16.70 17.25 7,779,400 132,710,380 17.059 4.473 4.460 4.473 4.343 4.486 29,914,048 4.4364 2.69%
1999-04-29 0 16.75 16.65 16.70 15.70 17.10 9,566,000 157,732,850 16.489 4.356 4.330 4.343 4.083 4.447 36,784,043 4.2881 2.76%
1999-04-28 0 16.30 16.30 16.35 16.05 17.40 7,999,000 132,706,050 16.590 4.239 4.239 4.252 4.174 4.525 30,758,473 4.3145 -4.12%
1999-04-27 0 17.00 17.00 17.05 16.80 17.30 7,495,000 127,749,050 17.045 4.421 4.421 4.434 4.369 4.499 28,820,447 4.4326 1.49%
1999-04-26 0 16.75 16.70 16.75 16.50 17.40 8,477,547 143,951,399 16.980 4.356 4.343 4.356 4.291 4.525 32,598,625 4.4159 0.00%
1999-04-23 0 16.75 16.65 16.75 16.70 17.80 18,312,630 319,842,497 17.466 4.356 4.330 4.356 4.343 4.629 70,417,370 4.5421 0.00%
1999-04-22 0 16.75 16.75 16.80 16.00 16.95 12,470,000 207,541,650 16.643 4.356 4.356 4.369 4.161 4.408 47,950,764 4.3282 3.72%
1999-04-21 0 16.15 16.10 16.15 15.80 16.40 9,117,700 147,018,362 16.125 4.200 4.187 4.200 4.109 4.265 35,060,199 4.1933 1.89%
1999-04-20 0 15.85 15.90 15.95 15.70 16.45 12,545,300 201,811,602 16.087 4.122 4.135 4.148 4.083 4.278 48,240,315 4.1835 0.96%
1999-04-19 0 15.70 15.65 15.70 15.35 16.95 20,083,000 325,149,600 16.190 4.083 4.070 4.083 3.992 4.408 77,224,956 4.2104 3.29%
1999-04-16 0 15.20 15.20 15.25 14.65 15.30 14,807,000 223,075,900 15.066 3.953 3.953 3.966 3.810 3.979 56,937,207 3.9179 4.47%
1999-04-15 0 14.55 14.50 14.55 14.25 14.60 4,908,860 70,758,026 14.414 3.784 3.771 3.784 3.706 3.797 18,875,990 3.7486 2.46%
1999-04-14 0 14.20 14.20 14.25 14.15 14.80 5,006,000 72,689,250 14.520 3.693 3.693 3.706 3.680 3.849 19,249,521 3.7762 -2.74%
1999-04-13 0 14.60 14.55 14.60 14.55 14.90 6,228,000 91,674,700 14.720 3.797 3.784 3.797 3.784 3.875 23,948,465 3.8280 0.69%
1999-04-12 0 14.50 14.45 14.55 14.35 14.85 6,875,860 99,968,776 14.539 3.771 3.758 3.784 3.732 3.862 26,439,675 3.7810 -1.02%
1999-04-09 0 14.65 14.65 14.70 14.60 15.15 9,205,000 136,013,790 14.776 3.810 3.810 3.823 3.797 3.940 35,395,893 3.8426 -0.34%
1999-04-08 0 14.70 14.65 14.70 14.55 14.95 10,651,080 157,146,260 14.754 3.823 3.810 3.823 3.784 3.888 40,956,490 3.8369 1.73%
1999-04-07 0 14.45 14.45 14.50 14.00 14.70 9,343,000 133,428,179 14.281 3.758 3.758 3.771 3.641 3.823 35,926,543 3.7139 4.71%
1999-04-01 0 13.80 13.75 13.80 13.25 13.85 2,685,000 36,585,700 13.626 3.589 3.576 3.589 3.446 3.602 10,324,603 3.5435 1.85%
1999-03-31 0 13.55 13.55 13.60 13.40 13.90 3,107,000 42,660,150 13.730 3.524 3.524 3.537 3.485 3.615 11,947,316 3.5707 1.12%
1999-03-30 0 13.40 13.35 13.40 13.30 13.70 4,403,000 59,597,350 13.536 3.485 3.472 3.485 3.459 3.563 16,930,811 3.5201 0.75%
1999-03-29 0 13.30 13.25 13.30 13.25 13.85 2,815,000 37,838,300 13.442 3.459 3.446 3.459 3.446 3.602 10,824,491 3.4956 -4.66%
1999-03-26 0 13.95 13.85 13.95 13.75 14.30 2,297,000 32,238,560 14.035 3.628 3.602 3.628 3.576 3.719 8,832,631 3.6499 -1.41%
1999-03-25 0 14.15 14.15 14.20 13.95 14.45 3,174,000 45,087,400 14.205 3.680 3.680 3.693 3.628 3.758 12,204,950 3.6942 -0.35%
1999-03-24 0 14.20 14.20 14.25 13.70 14.35 7,385,184 104,353,558 14.130 3.693 3.693 3.706 3.563 3.732 28,398,173 3.6747 -3.07%
1999-03-23 0 14.65 14.55 14.60 14.25 14.70 3,802,614 55,110,465 14.493 3.810 3.784 3.797 3.706 3.823 14,622,153 3.7690 1.38%
1999-03-22 0 14.45 14.45 14.50 14.30 14.85 4,548,205 66,273,778 14.571 3.758 3.758 3.771 3.719 3.862 17,489,167 3.7894 1.05%
1999-03-19 0 14.30 14.30 14.35 14.15 14.50 6,072,700 87,039,670 14.333 3.719 3.719 3.732 3.680 3.771 23,351,292 3.7274 1.42%
1999-03-18 0 14.10 14.05 14.10 13.60 14.60 12,889,865 182,887,519 14.188 3.667 3.654 3.667 3.537 3.797 49,565,267 3.6898 -0.70%
1999-03-17 0 14.20 14.25 14.30 13.20 14.25 12,320,620 170,953,908 13.875 3.693 3.706 3.719 3.433 3.706 47,376,355 3.6084 7.58%
1999-03-16 0 13.20 13.20 13.25 12.95 13.25 3,227,630 42,368,538 13.127 3.433 3.433 3.446 3.368 3.446 12,411,173 3.4137 2.33%
1999-03-15 0 12.90 12.85 12.90 12.60 13.05 3,126,000 40,110,546 12.831 3.355 3.342 3.355 3.277 3.394 12,020,376 3.3369 0.39%
1999-03-12 0 12.85 12.80 12.85 12.85 13.50 3,741,000 49,069,200 13.117 3.342 3.329 3.342 3.342 3.511 14,385,229 3.4111 -1.53%
1999-03-11 0 13.05 13.00 13.05 13.00 13.50 5,193,000 68,636,325 13.217 3.394 3.381 3.394 3.381 3.511 19,968,590 3.4372 -1.14%
1999-03-10 0 13.20 13.20 13.25 12.85 13.50 10,811,255 143,016,287 13.228 3.433 3.433 3.446 3.342 3.511 41,572,409 3.4402 1.93%
1999-03-09 0 12.95 12.95 13.00 12.40 13.00 5,690,000 72,112,560 12.674 3.368 3.368 3.381 3.225 3.381 21,879,699 3.2959 5.71%
1999-03-08 0 12.25 12.25 12.30 12.25 12.70 3,254,000 40,830,265 12.548 3.186 3.186 3.199 3.186 3.303 12,512,573 3.2631 0.00%
1999-03-05 0 12.25 12.25 12.30 12.15 12.35 1,863,000 22,832,300 12.256 3.186 3.186 3.199 3.160 3.212 7,163,775 3.1872 2.08%
1999-03-04 0 12.00 11.95 12.00 11.90 12.20 767,000 9,243,650 12.052 3.121 3.108 3.121 3.095 3.173 2,949,337 3.1341 0.00%
1999-03-03 0 12.00 11.95 12.00 12.00 12.35 1,790,000 21,795,950 12.177 3.121 3.108 3.121 3.121 3.212 6,883,069 3.1666 0.00%
1999-03-02 0 12.00 12.00 12.05 11.95 12.60 3,906,184 47,967,703 12.280 3.121 3.121 3.134 3.108 3.277 15,020,410 3.1935 -5.14%
1999-03-01 0 12.65 12.55 12.65 12.40 12.80 6,551,000 82,959,700 12.664 3.290 3.264 3.290 3.225 3.329 25,190,494 3.2933 3.27%
1999-02-26 0 12.25 12.25 12.30 11.60 12.35 4,656,000 55,858,350 11.997 3.186 3.186 3.199 3.017 3.212 17,903,670 3.1199 6.06%
1999-02-25 0 11.55 11.55 11.60 11.40 11.75 1,777,000 20,528,100 11.552 3.004 3.004 3.017 2.965 3.056 6,833,080 3.0042 -2.12%
1999-02-24 0 11.80 11.80 11.85 11.35 11.95 2,547,000 29,927,350 11.750 3.069 3.069 3.082 2.952 3.108 9,793,953 3.0557 3.51%
1999-02-23 0 11.40 11.35 11.40 11.35 11.70 1,274,000 14,659,000 11.506 2.965 2.952 2.965 2.952 3.043 4,898,899 2.9923 0.88%
1999-02-22 0 11.30 11.30 11.35 11.25 11.60 2,322,000 26,508,350 11.416 2.939 2.939 2.952 2.926 3.017 8,928,763 2.9689 -2.59%
1999-02-19 0 11.60 11.60 11.70 11.60 12.20 1,293,000 15,224,350 11.774 3.017 3.017 3.043 3.017 3.173 4,971,960 3.0620 -5.31%
1999-02-15 0 12.25 12.15 12.20 11.95 12.40 1,323,000 16,114,650 12.180 3.186 3.160 3.173 3.108 3.225 5,087,318 3.1676 0.82%
1999-02-12 0 12.15 12.15 12.20 11.75 12.25 3,245,000 38,816,958 11.962 3.160 3.160 3.173 3.056 3.186 12,477,966 3.1108 4.29%
1999-02-11 0 11.65 11.50 11.55 11.50 11.90 1,780,000 21,020,100 11.809 3.030 2.991 3.004 2.991 3.095 6,844,616 3.0710 -0.43%
1999-02-10 0 11.70 11.65 11.75 11.55 12.05 2,184,000 25,751,250 11.791 3.043 3.030 3.056 3.004 3.134 8,398,113 3.0663 -2.50%
1999-02-09 0 12.00 12.00 12.15 11.25 12.05 2,491,000 28,952,433 11.623 3.121 3.121 3.160 2.926 3.134 9,578,617 3.0226 7.14%
1999-02-08 0 11.20 11.20 11.30 11.20 11.55 1,540,000 17,459,242 11.337 2.913 2.913 2.939 2.913 3.004 5,921,746 2.9483 -0.44%
1999-02-05 0 11.25 11.15 11.25 11.10 11.30 2,128,000 23,850,500 11.208 2.926 2.900 2.926 2.887 2.939 8,182,777 2.9147 -0.88%
1999-02-04 0 11.35 11.35 11.40 11.30 11.60 2,129,740 24,315,897 11.417 2.952 2.952 2.965 2.939 3.017 8,189,468 2.9692 -1.30%
1999-02-03 0 11.50 11.45 11.50 11.50 11.80 1,029,000 11,964,300 11.627 2.991 2.978 2.991 2.991 3.069 3,956,803 3.0237 -0.86%
1999-02-02 0 11.60 11.60 11.65 11.60 12.00 940,000 11,030,550 11.735 3.017 3.017 3.030 3.017 3.121 3,614,572 3.0517 -1.69%
1999-02-01 0 11.80 11.75 11.85 11.35 12.10 2,109,000 24,637,950 11.682 3.069 3.056 3.082 2.952 3.147 8,109,716 3.0381 -0.84%
1999-01-29 0 11.90 11.80 11.90 11.70 12.10 2,873,000 34,062,900 11.856 3.095 3.069 3.095 3.043 3.147 11,047,518 3.0833 -0.42%
1999-01-28 0 11.95 11.90 11.95 11.90 12.40 4,177,315 50,509,773 12.091 3.108 3.095 3.108 3.095 3.225 16,062,987 3.1445 -3.24%
1999-01-27 0 12.35 12.35 12.40 11.90 12.50 5,842,000 71,748,300 12.281 3.212 3.212 3.225 3.095 3.251 22,464,183 3.1939 5.11%
1999-01-26 0 11.75 11.75 11.80 11.65 12.40 4,882,000 58,300,978 11.942 3.056 3.056 3.069 3.030 3.225 18,772,705 3.1056 -1.26%
1999-01-25 0 11.90 11.85 11.90 11.00 11.90 4,545,000 52,016,646 11.445 3.095 3.082 3.095 2.861 3.095 17,476,842 2.9763 0.42%
1999-01-22 0 11.85 11.85 11.90 11.75 12.30 5,918,000 71,520,690 12.085 3.082 3.082 3.095 3.056 3.199 22,756,425 3.1429 -5.58%
1999-01-21 0 12.55 12.50 12.55 12.45 12.90 4,406,000 55,566,850 12.612 3.264 3.251 3.264 3.238 3.355 16,942,347 3.2798 -1.95%
1999-01-20 0 12.80 12.80 12.85 12.80 13.45 4,470,000 58,103,400 12.999 3.329 3.329 3.342 3.329 3.498 17,188,446 3.3804 -3.03%
1999-01-19 0 13.20 13.20 13.35 13.20 13.80 2,286,000 30,651,400 13.408 3.433 3.433 3.472 3.433 3.589 8,790,333 3.4869 -2.58%
1999-01-18 0 13.55 13.50 13.55 13.55 14.10 3,437,000 47,261,200 13.751 3.524 3.511 3.524 3.524 3.667 13,216,261 3.5760 -2.52%
1999-01-15 0 13.90 13.85 13.90 13.00 13.95 3,845,000 52,565,200 13.671 3.615 3.602 3.615 3.381 3.628 14,785,139 3.5553 2.21%
1999-01-14 0 13.60 13.50 13.60 12.85 13.90 8,909,900 119,329,110 13.393 3.537 3.511 3.537 3.342 3.615 34,261,148 3.4829 -1.81%
1999-01-13 0 13.85 13.80 13.85 13.80 15.10 9,643,000 137,245,150 14.233 3.602 3.589 3.602 3.589 3.927 37,080,130 3.7013 -9.18%
1999-01-12 0 15.25 15.25 15.35 15.20 15.35 3,308,000 50,669,849 15.317 3.966 3.966 3.992 3.953 3.992 12,720,219 3.9834 -0.97%
1999-01-11 0 15.40 15.40 15.45 15.40 15.85 3,878,000 60,409,390 15.577 4.005 4.005 4.018 4.005 4.122 14,912,034 4.0510 -1.91%
1999-01-08 0 15.70 15.65 15.70 15.70 16.35 5,768,000 92,458,050 16.029 4.083 4.070 4.083 4.083 4.252 22,179,632 4.1686 -1.57%
1999-01-07 0 15.95 15.90 15.95 15.85 16.60 5,553,000 89,615,350 16.138 4.148 4.135 4.148 4.122 4.317 21,352,895 4.1969 -0.31%
1999-01-06 0 16.00 15.95 16.00 15.35 16.05 2,366,000 37,213,350 15.728 4.161 4.148 4.161 3.992 4.174 9,097,956 4.0903 4.58%
1999-01-05 0 15.30 15.30 15.35 15.10 15.40 1,722,000 26,294,050 15.269 3.979 3.979 3.992 3.927 4.005 6,621,589 3.9710 0.33%
1999-01-04 0 15.25 15.20 15.30 15.10 15.45 1,884,000 28,778,800 15.275 3.966 3.953 3.979 3.927 4.018 7,244,526 3.9725 -2.56%
1998-12-31 0 15.65 15.65 15.70 15.65 16.00 925,000 14,659,188 15.848 4.070 4.070 4.083 4.070 4.161 3,556,893 4.1213 -2.19%
1998-12-30 0 16.00 15.95 16.00 15.65 16.10 1,590,000 25,291,050 15.906 4.161 4.148 4.161 4.070 4.187 6,114,011 4.1366 1.27%
1998-12-29 0 15.80 15.75 15.80 15.70 16.00 1,099,000 17,400,850 15.833 4.109 4.096 4.109 4.083 4.161 4,225,974 4.1176 0.32%
1998-12-28 0 15.75 15.75 15.80 15.70 16.30 2,132,143 34,161,417 16.022 4.096 4.096 4.109 4.083 4.239 8,198,708 4.1667 -1.25%
1998-12-24 0 15.95 16.00 16.05 15.30 16.00 2,023,000 31,783,500 15.711 4.148 4.161 4.174 3.979 4.161 7,779,021 4.0858 3.91%
1998-12-23 0 15.35 15.30 15.35 15.10 15.50 2,615,000 39,934,400 15.271 3.992 3.979 3.992 3.927 4.031 10,055,433 3.9714 -1.92%
1998-12-22 0 15.65 15.65 15.70 15.60 15.90 2,812,000 44,188,700 15.714 4.070 4.070 4.083 4.057 4.135 10,812,955 4.0866 -1.26%
1998-12-21 0 15.85 15.80 15.85 15.70 16.20 3,689,000 58,610,916 15.888 4.122 4.109 4.122 4.083 4.213 14,185,274 4.1318 -1.25%
1998-12-18 0 16.05 16.05 16.10 16.00 16.25 1,497,000 24,128,050 16.118 4.174 4.174 4.187 4.161 4.226 5,756,399 4.1915 0.63%
1998-12-17 0 15.95 15.95 16.00 15.80 16.15 2,284,000 36,525,462 15.992 4.148 4.148 4.161 4.109 4.200 8,782,642 4.1588 -1.54%
1998-12-16 0 16.20 16.15 16.20 16.15 16.55 1,884,000 30,704,300 16.297 4.213 4.200 4.213 4.200 4.304 7,244,526 4.2383 -1.22%
1998-12-15 0 16.40 16.30 16.40 16.00 16.90 4,697,000 78,016,100 16.610 4.265 4.239 4.265 4.161 4.395 18,061,326 4.3195 -0.61%
1998-12-14 0 16.50 16.55 16.60 15.50 16.70 6,107,000 99,220,900 16.247 4.291 4.304 4.317 4.031 4.343 23,483,185 4.2252 2.17%
1998-12-11 0 16.15 16.15 16.20 16.10 16.50 5,532,000 90,070,120 16.282 4.200 4.200 4.213 4.187 4.291 21,272,143 4.2342 -3.87%
1998-12-10 0 16.80 16.80 16.85 16.65 17.40 6,980,000 119,026,400 17.052 4.369 4.369 4.382 4.330 4.525 26,840,123 4.4346 -1.75%
1998-12-09 0 17.10 17.05 17.10 15.75 17.20 8,694,000 144,186,250 16.585 4.447 4.434 4.447 4.096 4.473 33,430,950 4.3130 8.57%
1998-12-08 0 15.75 15.75 15.80 15.70 16.05 2,277,000 36,112,641 15.860 4.096 4.096 4.109 4.083 4.174 8,755,725 4.1245 -1.25%
1998-12-07 0 15.95 15.90 15.95 15.80 16.60 5,251,000 85,115,600 16.209 4.148 4.135 4.148 4.109 4.317 20,191,617 4.2154 1.59%
1998-12-04 0 15.70 15.65 15.70 15.60 16.20 2,628,001 41,650,116 15.849 4.083 4.070 4.083 4.057 4.213 10,105,426 4.1216 -1.88%
1998-12-03 0 16.00 15.95 16.10 15.30 16.10 3,346,000 52,505,500 15.692 4.161 4.148 4.187 3.979 4.187 12,866,340 4.0808 1.59%
1998-12-02 0 15.75 15.75 15.80 15.55 16.45 4,797,300 76,879,095 16.025 4.096 4.096 4.109 4.044 4.278 18,447,009 4.1676 -1.87%
1998-12-01 0 16.05 16.05 16.10 15.10 16.20 7,356,000 114,558,300 15.573 4.174 4.174 4.187 3.927 4.213 28,285,952 4.0500 1.90%
1998-11-30 0 15.75 15.70 15.75 15.70 16.50 8,008,400 127,962,280 15.979 4.096 4.083 4.096 4.083 4.291 30,794,619 4.1553 -5.97%
1998-11-27 0 16.75 16.75 16.80 16.60 17.00 5,471,000 91,915,500 16.800 4.356 4.356 4.369 4.317 4.421 21,037,581 4.3691 -0.89%
1998-11-26 0 16.90 16.90 17.00 16.65 17.70 7,618,000 130,717,200 17.159 4.395 4.395 4.421 4.330 4.603 29,293,418 4.4623 -3.70%
1998-11-25 0 17.55 17.55 17.60 17.45 18.25 7,270,000 130,037,318 17.887 4.564 4.564 4.577 4.538 4.746 27,955,257 4.6516 -1.13%
1998-11-24 0 17.75 17.75 17.80 17.55 18.10 13,797,000 245,772,550 17.813 4.616 4.616 4.629 4.564 4.707 53,053,464 4.6325 -1.11%
1998-11-23 0 17.95 17.95 18.00 17.40 19.00 17,849,000 321,520,800 18.013 4.668 4.668 4.681 4.525 4.941 68,634,578 4.6845 -4.52%
1998-11-20 0 18.80 18.80 18.85 18.75 19.70 3,384,000 65,263,850 19.286 4.889 4.889 4.902 4.876 5.123 13,012,461 5.0155 -2.08%
1998-11-19 0 19.20 19.20 19.25 19.20 19.75 2,431,000 47,313,260 19.462 4.993 4.993 5.006 4.993 5.136 9,347,900 5.0614 -1.79%
1998-11-18 0 19.55 19.45 19.55 19.30 20.10 5,148,000 101,521,100 19.720 5.084 5.058 5.084 5.019 5.227 19,795,552 5.1285 1.82%
1998-11-17 0 19.20 19.15 19.20 18.90 19.40 4,824,000 92,492,937 19.173 4.993 4.980 4.993 4.915 5.045 18,549,678 4.9862 0.00%
1998-11-16 0 19.20 19.20 19.25 18.50 19.35 5,866,000 111,421,600 18.994 4.993 4.993 5.006 4.811 5.032 22,556,470 4.9397 4.07%
1998-11-13 0 18.45 18.40 18.50 18.40 18.80 2,520,500 46,876,000 18.598 4.798 4.785 4.811 4.785 4.889 9,692,053 4.8365 0.00%
1998-11-12 0 18.45 18.40 18.50 18.45 19.45 6,441,000 122,080,103 18.954 4.798 4.785 4.811 4.798 5.058 24,767,512 4.9290 -1.34%
1998-11-11 0 18.70 18.65 18.70 18.10 18.80 7,330,700 135,976,074 18.549 4.863 4.850 4.863 4.707 4.889 28,188,666 4.8238 3.31%
1998-11-10 0 18.10 18.05 18.15 17.65 18.30 8,917,000 160,123,590 17.957 4.707 4.694 4.720 4.590 4.759 34,288,450 4.6699 -1.36%
1998-11-09 0 18.35 18.25 18.30 18.25 19.10 5,032,000 94,489,563 18.778 4.772 4.746 4.759 4.746 4.967 19,349,499 4.8833 -1.87%
1998-11-06 0 18.70 18.70 18.75 18.40 19.80 55,016,000 1,053,456,550 19.148 4.863 4.863 4.876 4.785 5.149 211,552,466 4.9796 -8.33%
1998-11-05 1 20.40 - - - - 0 0 - 5.305 - - - - 0 - 0.00%
1998-11-04 0 20.40 20.35 20.40 20.10 22.10 9,156,000 192,577,792 21.033 5.305 5.292 5.305 5.227 5.747 35,207,474 5.4698 -4.00%
1998-11-03 0 21.25 21.20 21.30 19.70 21.50 16,923,000 352,401,035 20.824 5.526 5.513 5.539 5.123 5.591 65,073,840 5.4154 10.10%
1998-11-02 0 19.30 19.30 19.35 18.00 19.45 8,400,000 157,114,605 18.704 5.019 5.019 5.032 4.681 5.058 32,300,435 4.8642 7.82%
1998-10-30 0 17.90 17.85 17.90 17.75 18.25 3,912,000 70,661,929 18.063 4.655 4.642 4.655 4.616 4.746 15,042,774 4.6974 0.85%
1998-10-29 0 17.75 17.65 17.80 17.25 18.20 5,109,000 90,200,950 17.655 4.616 4.590 4.629 4.486 4.733 19,645,586 4.5914 -1.66%
1998-10-27 0 18.05 18.05 18.10 17.75 18.30 3,676,000 66,430,250 18.071 4.694 4.694 4.707 4.616 4.759 14,135,285 4.6996 1.12%
1998-10-26 0 17.85 17.80 17.85 17.60 18.40 3,630,000 65,451,550 18.031 4.642 4.629 4.642 4.577 4.785 13,958,402 4.6890 1.42%
1998-10-23 0 17.60 17.60 17.70 16.00 17.75 4,556,000 76,851,900 16.868 4.577 4.577 4.603 4.161 4.616 17,519,141 4.3867 6.02%
1998-10-22 0 16.60 16.55 16.60 16.45 17.50 4,773,000 80,367,885 16.838 4.317 4.304 4.317 4.278 4.551 18,353,568 4.3789 -4.32%
1998-10-21 0 17.35 17.25 17.30 17.30 18.70 5,616,000 100,267,070 17.854 4.512 4.486 4.499 4.499 4.863 21,595,148 4.6430 -3.88%
1998-10-20 0 18.05 18.00 18.10 18.00 19.25 5,973,365 112,124,720 18.771 4.694 4.681 4.707 4.681 5.006 22,969,320 4.8815 -2.96%
1998-10-19 0 18.60 18.55 18.60 17.05 19.00 9,054,920 165,889,534 18.320 4.837 4.824 4.837 4.434 4.941 34,818,792 4.7644 8.14%
1998-10-16 0 17.20 17.15 17.20 16.55 17.50 8,418,000 143,884,762 17.093 4.473 4.460 4.473 4.304 4.551 32,369,650 4.4451 6.50%
1998-10-15 0 16.15 16.05 16.10 15.80 16.45 3,377,000 54,486,950 16.135 4.200 4.174 4.187 4.109 4.278 12,985,544 4.1960 1.57%
1998-10-14 0 15.90 15.85 15.90 15.90 17.20 5,828,000 96,360,700 16.534 4.135 4.122 4.135 4.135 4.473 22,410,349 4.2998 -5.92%
1998-10-13 0 16.90 16.90 16.95 16.50 17.65 3,232,522 55,041,735 17.027 4.395 4.395 4.408 4.291 4.590 12,429,984 4.4281 -0.59%
1998-10-12 0 17.00 17.00 17.10 16.55 17.80 7,588,000 130,332,630 17.176 4.421 4.421 4.447 4.304 4.629 29,178,059 4.4668 3.34%
1998-10-09 0 16.45 16.45 16.50 15.35 16.55 7,308,830 116,280,315 15.910 4.278 4.278 4.291 3.992 4.304 28,104,570 4.1374 7.87%
1998-10-08 0 15.25 15.25 15.30 14.80 15.50 4,418,500 67,596,056 15.298 3.966 3.966 3.979 3.849 4.031 16,990,413 3.9785 1.67%
1998-10-07 0 15.00 14.85 15.10 14.75 15.25 2,655,000 39,769,400 14.979 3.901 3.862 3.927 3.836 3.966 10,209,245 3.8954 -0.33%
1998-10-05 0 15.05 14.90 15.10 14.70 15.20 1,930,000 28,953,050 15.002 3.914 3.875 3.927 3.823 3.953 7,421,409 3.9013 -2.90%
1998-09-30 0 15.50 15.45 15.50 15.00 15.55 939,000 14,360,588 15.293 4.031 4.018 4.031 3.901 4.044 3,610,727 3.9772 1.31%
1998-09-29 0 15.30 15.25 15.35 15.25 15.80 1,840,000 28,524,200 15.502 3.979 3.966 3.992 3.966 4.109 7,075,333 4.0315 -3.16%
1998-09-28 0 15.80 15.75 15.80 15.70 16.35 1,934,000 30,807,300 15.929 4.109 4.096 4.109 4.083 4.252 7,436,791 4.1426 0.06%
1998-09-25 0 15.90 15.85 15.90 14.90 16.00 2,622,000 40,884,150 15.593 4.106 4.093 4.106 3.848 4.132 10,152,588 4.0270 3.58%
1998-09-24 0 15.35 15.30 15.35 15.20 15.70 3,607,950 55,759,782 15.455 3.964 3.951 3.964 3.926 4.055 13,970,263 3.9913 3.02%
1998-09-23 0 14.90 14.80 14.90 14.70 15.05 1,345,750 20,076,200 14.918 3.848 3.822 3.848 3.796 3.887 5,210,849 3.8528 1.36%
1998-09-22 0 14.70 14.65 14.75 14.45 15.05 2,840,000 41,790,450 14.715 3.796 3.783 3.809 3.732 3.887 10,996,701 3.8003 1.38%
1998-09-21 0 14.50 14.50 14.55 14.30 14.80 1,717,000 24,897,550 14.501 3.745 3.745 3.758 3.693 3.822 6,648,358 3.7449 -3.01%
1998-09-18 0 14.95 14.90 14.95 14.55 15.00 3,672,000 54,185,250 14.756 3.861 3.848 3.861 3.758 3.874 14,218,270 3.8110 -0.66%
1998-09-17 0 15.05 14.95 15.05 14.85 15.80 3,265,000 49,741,400 15.235 3.887 3.861 3.887 3.835 4.080 12,642,334 3.9345 -4.44%
1998-09-16 0 15.75 15.75 15.80 15.50 16.35 6,451,000 103,444,550 16.035 4.068 4.068 4.080 4.003 4.223 24,978,774 4.1413 0.96%
1998-09-15 0 15.60 15.55 15.60 14.80 15.75 7,269,295 111,040,123 15.275 4.029 4.016 4.029 3.822 4.068 28,147,276 3.9450 7.59%
1998-09-14 0 14.50 14.40 14.50 13.90 14.75 3,172,100 45,543,110 14.357 3.745 3.719 3.745 3.590 3.809 12,282,618 3.7079 4.69%
1998-09-11 0 13.85 13.85 13.90 13.70 14.25 2,563,000 35,842,100 13.984 3.577 3.577 3.590 3.538 3.680 9,924,135 3.6116 -4.15%
1998-09-10 0 14.45 14.45 14.50 13.95 15.05 3,140,000 46,100,150 14.682 3.732 3.732 3.745 3.603 3.887 12,158,324 3.7917 1.05%
1998-09-09 0 14.30 14.25 14.30 14.25 15.10 3,270,360 47,752,028 14.601 3.693 3.680 3.693 3.680 3.900 12,663,088 3.7710 -3.70%
1998-09-08 0 14.85 14.90 14.95 14.60 15.55 11,258,000 169,705,382 15.074 3.835 3.848 3.861 3.771 4.016 43,591,852 3.8931 0.00%
1998-09-07 0 14.85 14.85 14.90 14.00 15.30 13,036,500 193,830,322 14.868 3.835 3.835 3.848 3.616 3.951 50,478,342 3.8399 7.22%
1998-09-04 0 13.85 13.85 13.90 11.00 14.10 12,979,000 168,729,262 13.000 3.577 3.577 3.590 2.841 3.641 50,255,698 3.3574 23.66%
1998-09-03 0 11.20 11.20 11.25 10.50 11.30 5,784,700 63,866,150 11.041 2.893 2.893 2.905 2.712 2.918 22,398,808 2.8513 6.67%
1998-09-02 0 10.50 10.45 10.50 10.40 10.85 5,294,200 56,321,100 10.638 2.712 2.699 2.712 2.686 2.802 20,499,554 2.7474 2.94%
1998-09-01 0 10.20 10.20 10.25 9.900 10.50 3,987,300 41,041,940 10.293 2.634 2.634 2.647 2.557 2.712 15,439,136 2.6583 -1.92%
1998-08-31 0 10.40 10.40 10.45 10.00 10.60 5,136,550 53,819,745 10.478 2.686 2.686 2.699 2.583 2.738 19,889,121 2.7060 -5.45%
1998-08-28 0 11.00 11.00 11.05 11.00 11.15 52,940,175 582,440,386 11.002 2.841 2.841 2.854 2.841 2.880 204,988,477 2.8413 -1.79%
1998-08-27 0 11.20 11.20 11.25 11.05 11.25 13,555,500 150,986,750 11.138 2.893 2.893 2.905 2.854 2.905 52,487,951 2.8766 1.36%
1998-08-26 0 11.05 11.05 11.10 10.60 11.10 9,398,800 102,914,010 10.950 2.854 2.854 2.867 2.738 2.867 36,392,885 2.8279 3.27%
1998-08-25 0 10.70 10.70 10.75 10.50 10.85 5,824,740 62,043,814 10.652 2.763 2.763 2.776 2.712 2.802 22,553,846 2.7509 1.90%
1998-08-24 0 10.50 10.45 10.50 9.650 10.55 10,076,100 102,713,635 10.194 2.712 2.699 2.712 2.492 2.725 39,015,443 2.6326 0.96%
1998-08-21 0 10.40 10.35 10.40 10.40 11.35 5,659,845 61,420,890 10.852 2.686 2.673 2.686 2.686 2.931 21,915,360 2.8026 -4.59%
1998-08-20 0 10.90 10.90 10.95 10.85 11.90 14,214,000 162,365,000 11.423 2.815 2.815 2.828 2.802 3.073 55,037,714 2.9501 -0.46%
1998-08-19 0 10.95 10.90 10.95 10.55 11.20 8,203,000 89,226,158 10.877 2.828 2.815 2.828 2.725 2.893 31,762,654 2.8092 4.78%
1998-08-18 0 10.45 10.45 10.50 10.25 11.00 3,804,000 40,088,050 10.538 2.699 2.699 2.712 2.647 2.841 14,729,384 2.7216 -4.13%
1998-08-14 0 10.90 10.90 10.95 10.15 11.25 8,285,712 89,544,312 10.807 2.815 2.815 2.828 2.621 2.905 32,082,922 2.7910 5.31%
1998-08-13 0 10.35 10.35 10.40 9.600 10.35 4,355,000 43,740,716 10.044 2.673 2.673 2.686 2.479 2.673 16,862,899 2.5939 1.47%
1998-08-12 0 10.20 10.15 10.20 10.00 10.50 4,927,900 50,943,120 10.338 2.634 2.621 2.634 2.583 2.712 19,081,212 2.6698 -0.97%
1998-08-11 0 10.30 10.30 10.35 10.10 10.60 3,642,700 37,429,035 10.275 2.660 2.660 2.673 2.608 2.738 14,104,818 2.6536 -1.44%
1998-08-10 0 10.45 10.45 10.50 10.35 10.70 3,171,000 33,459,100 10.552 2.699 2.699 2.712 2.673 2.763 12,278,359 2.7250 -0.48%
1998-08-07 0 10.50 10.50 10.55 10.35 10.80 5,481,870 57,952,962 10.572 2.712 2.712 2.725 2.673 2.789 21,226,227 2.7303 -3.67%
1998-08-06 0 10.90 10.90 10.95 10.80 11.95 7,136,500 80,063,200 11.219 2.815 2.815 2.828 2.789 3.086 27,633,083 2.8974 -7.63%
1998-08-05 0 11.80 11.75 11.80 11.50 12.10 4,794,000 56,692,250 11.826 3.047 3.035 3.047 2.970 3.125 18,562,741 3.0541 -2.48%
1998-08-04 0 12.10 12.05 12.10 11.60 12.40 5,018,700 60,299,254 12.015 3.125 3.112 3.125 2.996 3.202 19,432,797 3.1030 0.41%
1998-08-03 0 12.05 12.05 12.10 12.00 12.50 4,572,000 55,834,200 12.212 3.112 3.112 3.125 3.099 3.228 17,703,140 3.1539 -4.74%
1998-07-31 0 12.65 12.60 12.65 12.50 13.40 2,804,000 35,881,630 12.797 3.267 3.254 3.267 3.228 3.461 10,857,306 3.3048 -3.07%
1998-07-30 0 13.05 13.05 13.10 12.30 13.10 4,222,000 53,234,380 12.609 3.370 3.370 3.383 3.177 3.383 16,347,912 3.2563 5.24%
1998-07-29 0 12.40 12.40 12.45 12.25 13.55 4,338,000 55,863,230 12.878 3.202 3.202 3.215 3.164 3.499 16,797,074 3.3258 -6.42%
1998-07-28 0 13.25 13.20 13.25 13.20 14.10 4,373,800 59,194,290 13.534 3.422 3.409 3.422 3.409 3.641 16,935,694 3.4952 -4.33%
1998-07-27 0 13.85 13.80 13.90 13.75 14.70 3,751,000 52,934,644 14.112 3.577 3.564 3.590 3.551 3.796 14,524,164 3.6446 -5.78%
1998-07-24 0 14.70 14.65 14.70 13.30 14.75 5,420,000 77,171,050 14.238 3.796 3.783 3.796 3.435 3.809 20,986,662 3.6771 5.76%
1998-07-23 0 13.90 13.85 13.90 13.75 14.80 5,953,000 84,285,998 14.159 3.590 3.577 3.590 3.551 3.822 23,050,479 3.6566 -6.71%
1998-07-22 0 14.90 14.95 15.00 14.80 15.50 10,074,800 151,616,319 15.049 3.848 3.861 3.874 3.822 4.003 39,010,409 3.8866 -5.70%
1998-07-21 0 15.80 15.75 15.80 15.55 16.45 5,294,000 83,942,404 15.856 4.080 4.068 4.080 4.016 4.248 20,498,780 4.0950 -3.07%
1998-07-20 0 16.30 16.30 16.35 16.30 17.10 1,248,000 20,610,250 16.515 4.210 4.210 4.223 4.210 4.416 4,832,353 4.2651 -3.55%
1998-07-17 0 16.90 16.85 16.90 16.40 17.00 1,336,000 22,459,373 16.811 4.365 4.352 4.365 4.235 4.390 5,173,096 4.3416 0.30%
1998-07-16 0 16.85 16.80 16.85 16.50 17.05 2,236,000 37,367,530 16.712 4.352 4.339 4.352 4.261 4.403 8,657,966 4.3160 0.60%
1998-07-15 0 16.75 16.65 16.75 16.50 16.75 3,308,000 54,933,568 16.606 4.326 4.300 4.326 4.261 4.326 12,808,833 4.2887 2.13%
1998-07-14 0 16.40 16.35 16.40 16.00 16.60 2,536,400 41,057,990 16.188 4.235 4.223 4.235 4.132 4.287 9,821,138 4.1806 0.00%
1998-07-13 0 16.40 16.35 16.45 15.90 16.55 3,309,300 53,648,054 16.211 4.235 4.223 4.248 4.106 4.274 12,813,867 4.1867 -0.91%
1998-07-10 0 16.55 16.50 16.55 16.00 16.70 2,559,635 42,237,084 16.501 4.274 4.261 4.274 4.132 4.313 9,911,106 4.2616 -1.49%
1998-07-09 0 16.80 16.75 16.80 16.75 17.30 1,946,000 33,235,407 17.079 4.339 4.326 4.339 4.326 4.468 7,535,063 4.4108 -2.04%
1998-07-08 0 17.15 17.15 17.25 16.90 17.65 2,325,000 40,216,412 17.297 4.429 4.429 4.455 4.365 4.558 9,002,581 4.4672 0.29%
1998-07-07 0 17.10 17.05 17.10 16.80 17.30 3,699,572 63,323,381 17.116 4.416 4.403 4.416 4.339 4.468 14,325,031 4.4205 2.40%
1998-07-06 0 16.70 16.70 16.75 16.55 17.50 3,283,000 55,278,028 16.838 4.313 4.313 4.326 4.274 4.520 12,712,031 4.3485 -5.65%
1998-07-03 0 17.70 17.70 17.75 17.50 18.50 4,145,000 74,112,124 17.880 4.571 4.571 4.584 4.520 4.778 16,049,763 4.6176 -6.35%
1998-07-02 0 18.90 18.90 18.95 18.85 19.40 5,105,900 97,474,328 19.091 4.881 4.881 4.894 4.868 5.010 19,770,442 4.9303 3.56%
1998-06-30 0 18.25 18.20 18.30 18.00 19.20 2,613,740 48,808,726 18.674 4.713 4.700 4.726 4.649 4.959 10,120,605 4.8227 -2.67%
1998-06-29 0 18.75 18.80 18.85 18.70 20.00 5,420,140 104,459,765 19.273 4.842 4.855 4.868 4.829 5.165 20,987,204 4.9773 -5.30%
1998-06-26 0 19.80 19.75 19.80 19.15 20.05 5,209,000 102,718,300 19.719 5.114 5.101 5.114 4.946 5.178 20,169,653 5.0927 1.02%
1998-06-25 0 19.60 19.55 19.60 18.70 19.75 3,860,000 75,247,860 19.494 5.062 5.049 5.062 4.829 5.101 14,946,220 5.0346 3.43%
1998-06-24 0 18.95 18.95 19.00 18.35 19.30 2,573,000 48,432,850 18.823 4.894 4.894 4.907 4.739 4.984 9,962,856 4.8613 0.00%
1998-06-23 0 18.95 18.90 18.95 18.55 19.60 3,935,400 75,070,930 19.076 4.894 4.881 4.894 4.791 5.062 15,238,175 4.9265 0.26%
1998-06-22 0 18.90 18.85 18.90 18.85 20.25 7,275,900 142,949,356 19.647 4.881 4.868 4.881 4.868 5.230 28,172,851 5.0740 -5.74%
1998-06-19 0 20.05 20.00 20.10 18.50 20.40 5,718,567 112,039,857 19.592 5.178 5.165 5.191 4.778 5.268 22,142,736 5.0599 4.97%
1998-06-18 0 19.10 19.05 19.15 18.65 20.00 11,907,000 228,832,893 19.218 4.933 4.920 4.946 4.817 5.165 46,104,830 4.9633 9.14%
1998-06-17 0 17.50 17.45 17.55 16.30 17.50 5,096,000 87,107,028 17.093 4.520 4.507 4.532 4.210 4.520 19,732,108 4.4145 8.36%
1998-06-16 0 16.15 16.10 16.20 15.50 16.30 7,440,500 118,723,906 15.956 4.171 4.158 4.184 4.003 4.210 28,810,195 4.1209 3.19%
1998-06-15 0 15.65 15.50 15.60 15.50 16.80 8,266,810 132,713,847 16.054 4.042 4.003 4.029 4.003 4.339 32,009,732 4.1460 -8.75%
1998-06-12 0 17.15 17.10 17.20 16.10 17.55 5,205,448 89,156,482 17.128 4.429 4.416 4.442 4.158 4.532 20,155,900 4.4233 3.31%
1998-06-11 0 16.60 16.60 16.65 16.55 17.40 6,516,800 110,876,550 17.014 4.287 4.287 4.300 4.274 4.494 25,233,557 4.3940 -5.68%
1998-06-10 0 17.60 17.60 17.65 17.00 17.80 6,299,300 109,419,148 17.370 4.545 4.545 4.558 4.390 4.597 24,391,380 4.4860 -0.56%
1998-06-09 0 17.70 17.70 17.90 17.20 19.05 4,884,000 86,618,700 17.735 4.571 4.571 4.623 4.442 4.920 18,911,228 4.5803 -7.09%
1998-06-08 0 19.05 19.00 19.05 18.90 20.40 4,711,000 91,704,195 19.466 4.920 4.907 4.920 4.881 5.268 18,241,359 5.0273 -6.16%
1998-06-05 0 20.30 20.25 20.30 20.30 20.90 1,603,000 33,009,344 20.592 5.243 5.230 5.243 5.243 5.398 6,206,941 5.3181 -0.98%
1998-06-04 0 20.50 20.50 20.55 20.30 21.05 2,135,000 44,007,372 20.612 5.294 5.294 5.307 5.243 5.436 8,266,886 5.3233 -2.61%
1998-06-03 0 21.05 21.05 21.10 19.85 21.55 3,541,000 73,541,880 20.769 5.436 5.436 5.449 5.126 5.565 13,711,028 5.3637 2.43%
1998-06-02 0 20.55 20.50 20.55 19.10 21.00 4,361,200 88,068,050 20.194 5.307 5.294 5.307 4.933 5.423 16,886,906 5.2152 -1.67%
1998-06-01 0 20.90 20.70 20.90 20.25 22.40 4,348,000 90,781,250 20.879 5.398 5.346 5.398 5.230 5.785 16,835,794 5.3922 -3.91%
1998-05-29 0 21.75 21.70 21.75 21.60 21.80 2,324,000 50,495,783 21.728 5.617 5.604 5.617 5.578 5.630 8,998,709 5.6114 0.00%
1998-05-28 0 21.75 21.70 21.75 21.30 22.20 5,618,000 122,417,550 21.790 5.617 5.604 5.617 5.501 5.733 21,753,333 5.6275 0.23%
1998-05-27 0 21.70 21.65 21.70 21.50 22.10 5,159,603 112,414,973 21.788 5.604 5.591 5.604 5.553 5.708 19,978,384 5.6268 -3.56%
1998-05-26 0 22.50 22.45 22.55 22.35 23.50 3,831,000 86,877,550 22.678 5.811 5.798 5.824 5.772 6.069 14,833,930 5.8567 -4.46%
1998-05-25 0 23.55 23.55 23.60 23.40 23.95 1,855,000 43,792,804 23.608 6.082 6.082 6.095 6.043 6.185 7,182,704 6.0970 -2.28%
1998-05-22 0 24.10 24.05 24.15 24.05 24.65 2,032,500 49,519,420 24.364 6.224 6.211 6.237 6.211 6.366 7,869,998 6.2922 -1.23%
1998-05-21 0 24.40 24.40 24.45 24.20 25.50 3,559,260 87,904,030 24.697 6.302 6.302 6.314 6.250 6.586 13,781,732 6.3783 -2.01%
1998-05-20 0 24.90 24.85 24.95 22.45 25.05 7,108,900 170,523,225 23.987 6.431 6.418 6.444 5.798 6.469 27,526,214 6.1949 8.97%
1998-05-19 0 22.85 22.80 22.90 21.95 23.05 6,795,000 154,186,500 22.691 5.901 5.888 5.914 5.669 5.953 26,310,769 5.8602 -0.44%
1998-05-18 0 22.95 22.95 23.00 21.90 23.30 3,466,000 79,639,850 22.977 5.927 5.927 5.940 5.656 6.017 13,420,622 5.9341 1.55%
1998-05-15 0 22.60 22.60 22.65 21.95 22.90 4,918,200 110,741,950 22.517 5.837 5.837 5.850 5.669 5.914 19,043,653 5.8152 0.89%
1998-05-14 0 22.40 22.30 22.35 20.65 22.50 8,940,800 192,085,004 21.484 5.785 5.759 5.772 5.333 5.811 34,619,473 5.5485 5.16%
1998-05-13 0 21.30 21.30 21.35 21.20 22.50 5,468,000 119,610,700 21.875 5.501 5.501 5.514 5.475 5.811 21,172,521 5.6493 -5.54%
1998-05-12 0 22.55 22.45 22.50 22.50 24.10 3,622,200 84,141,380 23.229 5.824 5.798 5.811 5.811 6.224 14,025,440 5.9992 -5.25%
1998-05-11 0 23.80 23.80 23.85 23.35 24.00 2,311,900 54,704,765 23.662 6.147 6.147 6.159 6.030 6.198 8,951,857 6.1110 0.85%
1998-05-08 0 23.60 23.55 23.60 23.30 23.95 4,696,400 110,633,764 23.557 6.095 6.082 6.095 6.017 6.185 18,184,826 6.0839 0.21%
1998-05-07 0 23.55 23.55 23.60 22.95 24.00 5,719,900 133,460,215 23.333 6.082 6.082 6.095 5.927 6.198 22,147,898 6.0259 -1.65%
1998-05-06 0 24.15 24.10 24.15 23.60 24.50 5,393,500 129,816,905 24.069 6.184 6.171 6.184 6.043 6.274 21,062,846 6.1633 -1.43%
1998-05-05 0 24.50 24.50 24.55 24.35 26.00 3,296,200 82,854,810 25.136 6.274 6.274 6.286 6.235 6.658 12,872,412 6.4366 -5.22%
1998-05-04 0 25.85 25.85 25.90 25.70 26.75 1,639,000 42,763,580 26.091 6.619 6.619 6.632 6.581 6.850 6,400,668 6.6811 -3.36%
1998-05-01 0 26.75 26.70 26.75 26.65 27.00 2,355,000 63,001,750 26.752 6.850 6.837 6.850 6.824 6.914 9,196,811 6.8504 0.75%
1998-04-30 0 26.55 26.55 26.65 26.45 27.10 2,524,000 67,221,080 26.633 6.799 6.799 6.824 6.773 6.939 9,856,795 6.8198 -1.85%
1998-04-29 0 27.05 26.95 27.10 27.00 27.50 3,093,000 84,025,021 27.166 6.927 6.901 6.939 6.914 7.042 12,078,869 6.9564 -1.28%
1998-04-28 0 27.40 27.40 27.45 26.50 27.50 1,806,000 48,976,122 27.119 7.016 7.016 7.029 6.786 7.042 7,052,841 6.9442 -0.36%
1998-04-27 0 27.50 27.40 27.50 27.30 27.80 1,803,000 49,515,100 27.463 7.042 7.016 7.042 6.991 7.119 7,041,126 7.0323 -1.61%
1998-04-24 0 27.95 27.95 28.00 27.60 28.15 1,174,000 32,795,030 27.934 7.157 7.157 7.170 7.067 7.208 4,584,737 7.1531 0.18%
1998-04-23 0 27.90 27.90 27.95 27.75 28.15 1,832,000 51,115,264 27.901 7.144 7.144 7.157 7.106 7.208 7,154,377 7.1446 -0.89%
1998-04-22 0 28.15 28.10 28.15 28.10 28.45 1,082,000 30,552,450 28.237 7.208 7.195 7.208 7.195 7.285 4,225,456 7.2306 -0.53%
1998-04-21 0 28.30 28.30 28.35 28.25 28.70 2,123,527 60,356,906 28.423 7.247 7.247 7.259 7.234 7.349 8,292,857 7.2782 -0.70%
1998-04-20 0 28.50 28.45 28.50 28.20 29.00 3,052,000 86,738,658 28.420 7.298 7.285 7.298 7.221 7.426 11,918,755 7.2775 -0.35%
1998-04-17 0 28.60 28.50 28.90 27.95 29.05 8,490,000 239,016,219 28.153 7.324 7.298 7.400 7.157 7.439 33,155,384 7.2090 -1.21%
1998-04-16 0 28.95 28.85 29.00 28.75 29.20 3,047,000 88,141,025 28.927 7.413 7.388 7.426 7.362 7.477 11,899,229 7.4073 -1.19%
1998-04-15 0 29.30 29.20 29.25 29.20 29.90 2,447,000 72,172,445 29.494 7.503 7.477 7.490 7.477 7.656 9,556,092 7.5525 -0.51%
1998-04-14 0 29.45 29.45 29.50 29.40 30.50 2,794,000 83,290,762 29.811 7.541 7.541 7.554 7.528 7.810 10,911,206 7.6335 -1.67%
1998-04-09 0 29.95 30.00 30.20 29.80 30.40 3,341,000 100,513,900 30.085 7.669 7.682 7.733 7.631 7.784 13,047,366 7.7038 -0.83%
1998-04-08 0 30.20 30.10 30.20 29.90 30.40 1,635,000 49,339,286 30.177 7.733 7.708 7.733 7.656 7.784 6,385,047 7.7273 0.67%
1998-04-07 0 30.00 30.00 30.20 29.80 31.00 2,046,000 61,791,400 30.201 7.682 7.682 7.733 7.631 7.938 7,990,096 7.7335 -2.28%
1998-04-03 0 30.70 30.60 30.70 29.75 31.20 5,224,000 157,412,550 30.133 7.861 7.836 7.861 7.618 7.989 20,400,910 7.7160 2.33%
1998-04-02 0 30.00 30.00 30.10 29.60 31.00 4,431,000 133,002,180 30.016 7.682 7.682 7.708 7.580 7.938 17,304,064 7.6862 -2.91%
1998-04-01 0 30.90 30.90 31.00 30.50 31.70 2,451,000 76,294,220 31.128 7.912 7.912 7.938 7.810 8.117 9,571,713 7.9708 -2.52%
1998-03-31 0 31.70 31.70 31.90 31.50 32.30 2,555,000 81,678,922 31.968 8.117 8.117 8.169 8.066 8.271 9,977,857 8.1860 -0.31%
1998-03-30 0 31.80 31.80 32.00 31.80 33.00 3,489,600 113,358,440 32.485 8.143 8.143 8.194 8.143 8.450 13,627,683 8.3182 -1.55%
1998-03-27 0 32.30 32.20 32.30 31.90 32.60 2,285,000 73,807,572 32.301 8.271 8.245 8.271 8.169 8.348 8,923,445 8.2712 0.31%
1998-03-26 0 32.20 32.00 32.60 31.90 32.60 3,400,300 109,870,938 32.312 8.245 8.194 8.348 8.169 8.348 13,278,946 8.2741 0.31%
1998-03-25 0 32.10 32.10 32.40 31.90 33.00 4,674,000 151,142,780 32.337 8.220 8.220 8.297 8.169 8.450 18,253,035 8.2804 1.26%
1998-03-24 0 31.70 31.50 31.70 31.00 32.10 1,847,900 58,709,590 31.771 8.117 8.066 8.117 7.938 8.220 7,216,470 8.1355 1.28%
1998-03-23 0 31.30 31.10 31.40 31.20 32.40 3,073,000 98,171,250 31.946 8.015 7.964 8.041 7.989 8.297 12,000,765 8.1804 -1.57%
1998-03-20 0 31.80 31.80 31.90 31.70 32.60 7,479,000 240,061,600 32.098 8.143 8.143 8.169 8.117 8.348 29,207,199 8.2193 0.63%
1998-03-19 0 31.60 31.60 31.70 29.60 31.70 5,678,000 174,943,302 30.811 8.092 8.092 8.117 7.580 8.117 22,173,883 7.8896 6.22%
1998-03-18 0 29.75 29.65 29.90 29.55 30.40 2,805,000 83,692,170 29.837 7.618 7.592 7.656 7.567 7.784 10,954,164 7.6402 -0.83%
1998-03-17 0 30.00 30.00 30.10 29.80 30.70 3,307,500 99,648,454 30.128 7.682 7.682 7.708 7.631 7.861 12,916,541 7.7148 1.52%
1998-03-16 0 29.55 29.55 29.65 29.15 29.90 2,534,000 74,930,492 29.570 7.567 7.567 7.592 7.464 7.656 9,895,847 7.5719 0.00%
1998-03-13 0 29.55 29.50 29.55 29.25 30.00 2,072,000 61,438,450 29.652 7.567 7.554 7.567 7.490 7.682 8,091,632 7.5928 0.00%
1998-03-12 0 29.55 29.50 29.60 29.25 31.20 4,081,000 122,633,290 30.050 7.567 7.554 7.580 7.490 7.989 15,937,235 7.6948 -3.75%
1998-03-11 0 30.70 30.60 30.70 30.00 30.90 3,869,000 117,821,000 30.453 7.861 7.836 7.861 7.682 7.912 15,109,326 7.7979 3.19%
1998-03-10 0 29.75 29.75 29.80 29.60 30.40 3,757,000 112,833,700 30.033 7.618 7.618 7.631 7.580 7.784 14,671,941 7.6904 -0.17%
1998-03-09 0 29.80 29.70 29.75 28.40 29.90 4,257,251 124,835,329 29.323 7.631 7.605 7.618 7.272 7.656 16,625,535 7.5087 2.94%
1998-03-06 0 28.95 28.95 29.00 27.40 29.20 6,029,350 172,383,173 28.591 7.413 7.413 7.426 7.016 7.477 23,545,985 7.3211 2.12%
1998-03-05 0 28.35 28.35 28.40 28.10 30.00 7,381,000 215,120,705 29.145 7.259 7.259 7.272 7.195 7.682 28,824,486 7.4631 -7.95%
1998-03-04 0 30.80 30.70 30.80 30.20 31.30 6,290,000 194,286,972 30.888 7.887 7.861 7.887 7.733 8.015 24,563,883 7.9095 -1.91%
1998-03-03 0 31.40 31.40 31.50 30.60 32.90 8,327,000 263,479,896 31.642 8.041 8.041 8.066 7.836 8.425 32,518,832 8.1024 -2.48%
1998-03-02 0 32.20 32.00 32.20 32.20 35.20 6,699,300 228,490,110 34.107 8.245 8.194 8.245 8.245 9.014 26,162,292 8.7336 -4.17%
1998-02-27 0 33.60 33.50 33.80 32.00 33.80 10,111,500 332,055,180 32.839 8.604 8.578 8.655 8.194 8.655 39,487,711 8.4091 6.67%
1998-02-26 0 31.50 31.50 31.60 30.00 31.90 8,542,500 267,640,000 31.330 8.066 8.066 8.092 7.682 8.169 33,360,408 8.0227 5.70%
1998-02-25 0 29.80 29.75 29.85 27.90 30.20 7,280,000 215,310,650 29.576 7.631 7.618 7.644 7.144 7.733 28,430,058 7.5733 6.05%
1998-02-24 0 28.10 28.10 28.15 27.40 28.35 1,514,000 42,315,529 27.949 7.195 7.195 7.208 7.016 7.259 5,912,515 7.1569 1.08%
1998-02-23 0 27.80 27.80 27.85 27.80 28.50 1,224,000 34,350,248 28.064 7.119 7.119 7.131 7.119 7.298 4,779,999 7.1862 -0.18%
1998-02-20 0 27.85 27.80 28.15 27.05 28.20 3,430,000 94,811,650 27.642 7.131 7.119 7.208 6.927 7.221 13,394,931 7.0782 -0.54%
1998-02-19 0 28.00 27.90 28.25 27.80 29.00 7,724,000 218,547,150 28.295 7.170 7.144 7.234 7.119 7.426 30,163,979 7.2453 2.19%
1998-02-18 0 27.40 27.40 27.85 26.70 28.00 6,098,000 166,816,432 27.356 7.016 7.016 7.131 6.837 7.170 23,814,079 7.0049 1.67%
1998-02-17 0 26.95 26.95 27.00 26.80 27.70 2,642,000 71,825,630 27.186 6.901 6.901 6.914 6.863 7.093 10,317,612 6.9615 1.70%
1998-02-16 0 26.50 26.40 26.45 25.00 26.65 4,647,000 118,620,900 25.526 6.786 6.760 6.773 6.402 6.824 18,147,593 6.5365 -0.56%
1998-02-13 0 26.65 26.60 26.65 26.15 27.85 5,096,000 136,528,300 26.791 6.824 6.811 6.824 6.696 7.131 19,901,041 6.8604 -4.31%
1998-02-12 0 27.85 27.85 27.90 27.70 29.00 3,998,000 114,290,700 28.587 7.131 7.131 7.144 7.093 7.426 15,613,101 7.3202 -4.30%
1998-02-11 0 29.10 29.20 29.30 28.70 32.00 4,789,000 146,124,908 30.513 7.452 7.477 7.503 7.349 8.194 18,702,136 7.8133 -4.59%
1998-02-10 0 30.50 30.40 30.50 28.60 31.10 3,875,000 115,888,560 29.907 7.810 7.784 7.810 7.324 7.964 15,132,758 7.6581 -3.17%
1998-02-09 0 31.50 31.40 31.50 28.50 31.50 7,512,000 220,632,649 29.371 8.066 8.041 8.066 7.298 8.066 29,336,071 7.5209 12.50%
1998-02-06 0 28.00 28.00 28.30 26.70 28.65 6,094,250 171,068,597 28.070 7.170 7.170 7.247 6.837 7.336 23,799,434 7.1879 6.26%
1998-02-05 0 26.35 26.35 26.45 25.80 26.70 2,809,500 74,006,072 26.341 6.747 6.747 6.773 6.607 6.837 10,971,737 6.7452 -0.19%
1998-02-04 0 26.40 26.20 26.40 26.30 28.50 4,519,000 125,513,170 27.775 6.760 6.709 6.760 6.735 7.298 17,647,724 7.1121 -4.86%
1998-02-03 0 27.75 27.50 27.75 26.50 28.05 13,193,000 361,160,915 27.375 7.106 7.042 7.106 6.786 7.183 51,521,670 7.0099 4.72%
1998-02-02 0 26.50 26.50 26.55 21.20 27.20 14,983,100 373,713,100 24.942 6.786 6.786 6.799 5.429 6.965 58,512,418 6.3869 30.22%
1998-01-27 0 20.35 20.30 20.35 19.15 20.40 2,502,000 49,110,284 19.628 5.211 5.198 5.211 4.904 5.224 9,770,880 5.0262 8.24%
1998-01-26 0 18.80 18.80 19.00 18.70 19.75 5,004,000 95,627,747 19.110 4.814 4.814 4.865 4.788 5.057 19,541,760 4.8935 1.62%
1998-01-23 0 18.50 18.50 18.65 18.00 19.15 4,648,000 86,160,860 18.537 4.737 4.737 4.776 4.609 4.904 18,151,499 4.7468 -1.07%
1998-01-22 0 18.70 18.90 19.00 18.20 19.80 7,294,000 140,245,763 19.228 4.788 4.840 4.865 4.660 5.070 28,484,731 4.9235 -6.97%
1998-01-21 0 20.10 20.00 20.05 20.00 21.95 5,454,240 113,239,808 20.762 5.147 5.121 5.134 5.121 5.621 21,300,050 5.3164 -5.63%
1998-01-20 0 21.30 21.15 21.20 20.65 21.95 8,044,000 171,982,311 21.380 5.454 5.416 5.429 5.288 5.621 31,413,652 5.4748 -0.47%
1998-01-19 0 21.40 21.40 21.45 20.05 22.00 6,754,000 140,677,825 20.829 5.480 5.480 5.493 5.134 5.633 26,375,908 5.3336 9.74%
1998-01-16 0 19.50 19.45 19.50 19.15 20.60 5,513,000 109,002,330 19.772 4.993 4.981 4.993 4.904 5.275 21,529,521 5.0629 2.09%
1998-01-15 0 19.10 19.00 19.15 18.80 20.20 4,992,000 96,946,433 19.420 4.891 4.865 4.904 4.814 5.173 19,494,897 4.9729 -6.60%
1998-01-14 0 20.45 20.40 20.45 18.30 20.90 8,948,500 177,205,850 19.803 5.237 5.224 5.237 4.686 5.352 34,945,931 5.0709 14.89%
1998-01-13 0 17.80 17.65 17.80 16.30 18.15 10,856,534 188,777,091 17.388 4.558 4.520 4.558 4.174 4.648 42,397,238 4.4526 4.71%
1998-01-12 0 17.00 16.95 17.00 15.30 18.45 12,561,000 213,702,100 17.013 4.353 4.340 4.353 3.918 4.724 49,053,566 4.3565 -19.43%
1998-01-09 0 21.10 21.10 21.20 19.80 21.80 6,662,800 140,310,990 21.059 5.403 5.403 5.429 5.070 5.582 26,019,752 5.3925 -4.09%
1998-01-08 0 22.00 22.20 22.30 21.00 24.50 9,117,000 203,146,750 22.282 5.633 5.685 5.710 5.377 6.274 35,603,962 5.7057 -10.02%
1998-01-07 0 24.45 24.40 24.45 24.30 26.30 7,995,000 199,016,500 24.893 6.261 6.248 6.261 6.222 6.735 31,222,296 6.3742 -8.94%
1998-01-06 0 26.85 26.75 26.80 26.30 27.40 4,502,280 120,701,370 26.809 6.875 6.850 6.863 6.735 7.016 17,582,429 6.8649 -3.24%
1998-01-05 0 27.75 27.70 27.75 27.70 29.30 1,502,000 42,420,700 28.243 7.106 7.093 7.106 7.093 7.503 5,865,652 7.2321 -4.31%
1998-01-02 0 29.00 28.95 29.00 28.65 29.45 1,340,000 38,940,800 29.060 7.426 7.413 7.426 7.336 7.541 5,233,005 7.4414 0.69%
1997-12-31 0 28.80 28.85 28.90 28.50 29.65 3,760,000 109,699,930 29.176 7.375 7.388 7.400 7.298 7.592 14,683,656 7.4709 1.05%
1997-12-30 0 28.50 28.50 28.55 26.70 28.50 3,571,000 98,032,682 27.452 7.298 7.298 7.311 6.837 7.298 13,945,568 7.0297 6.54%
1997-12-29 0 26.75 26.70 26.75 26.50 27.30 1,732,000 46,459,900 26.824 6.850 6.837 6.850 6.786 6.991 6,763,855 6.8688 0.00%
1997-12-24 0 26.75 26.75 26.85 26.30 26.85 2,120,000 56,465,200 26.635 6.850 6.850 6.875 6.735 6.875 8,279,083 6.8202 -0.74%
1997-12-23 0 26.95 26.90 26.95 26.70 28.50 4,687,000 127,788,450 27.264 6.901 6.888 6.901 6.837 7.298 18,303,803 6.9815 -4.43%
1997-12-22 0 28.20 28.10 28.20 27.95 29.10 1,745,328 49,395,872 28.302 7.221 7.195 7.221 7.157 7.452 6,815,903 7.2471 -4.08%
1997-12-19 0 29.40 29.35 29.40 28.40 29.60 1,857,000 53,837,760 28.992 7.528 7.516 7.528 7.272 7.580 7,252,008 7.4238 -0.51%
1997-12-18 0 29.55 29.50 29.55 29.50 30.70 4,031,500 120,681,600 29.935 7.567 7.554 7.567 7.554 7.861 15,743,926 7.6653 -1.50%
1997-12-17 0 30.00 30.00 30.10 28.70 30.60 5,805,900 173,950,095 29.961 7.682 7.682 7.708 7.349 7.836 22,673,362 7.6720 8.30%
1997-12-16 0 27.70 27.60 27.65 27.40 29.00 1,936,000 54,322,000 28.059 7.093 7.067 7.080 7.016 7.426 7,560,521 7.1850 -2.81%
1997-12-15 0 28.50 28.50 28.60 28.40 29.90 2,110,000 61,145,994 28.979 7.298 7.298 7.324 7.272 7.656 8,240,031 7.4206 -3.06%
1997-12-12 0 29.40 29.40 29.45 27.50 29.55 4,729,000 137,183,909 29.009 7.528 7.528 7.541 7.042 7.567 18,467,822 7.4283 3.89%
1997-12-11 0 28.30 28.25 28.30 27.80 28.70 3,137,500 88,921,650 28.342 7.247 7.234 7.247 7.119 7.349 12,252,652 7.2573 -4.07%
1997-12-10 0 29.50 29.45 29.50 29.50 31.50 5,112,000 155,440,058 30.407 7.554 7.541 7.554 7.554 8.066 19,963,524 7.7862 -6.65%
1997-12-09 0 31.60 31.50 31.60 31.00 32.30 4,016,000 127,111,500 31.651 8.092 8.066 8.092 7.938 8.271 15,683,395 8.1048 -1.86%
1997-12-08 0 32.20 32.20 32.40 31.50 32.70 6,926,800 223,514,760 32.268 8.245 8.245 8.297 8.066 8.373 27,050,732 8.2628 3.54%
1997-12-05 0 31.10 30.90 31.10 29.50 31.40 9,968,000 305,643,470 30.662 7.964 7.912 7.964 7.554 8.041 38,927,310 7.8516 5.78%
1997-12-04 0 29.40 29.20 29.35 28.10 29.70 5,042,000 146,165,300 28.990 7.528 7.477 7.516 7.195 7.605 19,690,158 7.4233 5.95%
1997-12-03 0 27.75 27.65 27.75 27.10 28.60 7,062,500 196,320,877 27.798 7.106 7.080 7.106 6.939 7.324 27,580,671 7.1181 2.02%
1997-12-02 0 27.20 27.10 27.20 23.80 27.20 5,678,000 146,575,450 25.815 6.965 6.939 6.965 6.094 6.965 22,173,883 6.6103 12.86%
1997-12-01 0 24.10 24.10 24.30 24.05 25.10 3,446,000 84,550,650 24.536 6.171 6.171 6.222 6.158 6.427 13,457,415 6.2828 -1.23%
1997-11-28 0 24.40 24.35 24.40 23.95 25.35 5,846,100 143,758,950 24.591 6.248 6.235 6.248 6.133 6.491 22,830,352 6.2968 -4.50%
1997-11-27 0 25.55 25.55 25.60 25.15 27.60 7,696,000 198,668,850 25.815 6.543 6.543 6.555 6.440 7.067 30,054,633 6.6103 -6.75%
1997-11-26 0 27.40 27.40 27.50 27.20 28.30 1,432,000 39,731,050 27.745 7.016 7.016 7.042 6.965 7.247 5,592,286 7.1046 -1.79%
1997-11-25 0 27.90 27.60 27.90 27.55 28.55 1,792,000 50,286,964 28.062 7.144 7.067 7.144 7.055 7.311 6,998,168 7.1857 -3.29%
1997-11-24 0 28.85 28.90 29.00 28.60 30.00 1,966,000 57,529,750 29.262 7.388 7.400 7.426 7.324 7.682 7,677,678 7.4931 -2.86%
1997-11-21 0 29.70 29.65 29.85 29.30 30.00 2,680,000 79,661,900 29.725 7.605 7.592 7.644 7.503 7.682 10,466,010 7.6115 1.37%
1997-11-20 0 29.30 29.40 29.45 29.25 30.20 1,463,000 43,367,312 29.643 7.503 7.528 7.541 7.490 7.733 5,713,348 7.5905 -2.66%
1997-11-19 0 30.10 29.90 30.00 28.85 30.20 2,594,000 75,948,400 29.278 7.708 7.656 7.682 7.388 7.733 10,130,161 7.4973 0.84%
1997-11-18 0 29.85 29.85 29.90 29.50 31.70 2,127,000 64,929,950 30.527 7.644 7.644 7.656 7.554 8.117 8,306,419 7.8168 -3.71%
1997-11-17 0 31.00 31.00 31.10 30.30 32.20 3,747,000 117,132,040 31.260 7.938 7.938 7.964 7.759 8.245 14,632,888 8.0047 1.97%
1997-11-14 0 30.40 30.40 30.50 29.90 31.50 3,443,000 105,767,900 30.720 7.784 7.784 7.810 7.656 8.066 13,445,699 7.8663 4.83%
1997-11-13 0 29.00 28.90 29.00 27.00 29.70 4,321,000 124,021,870 28.702 7.426 7.400 7.426 6.914 7.605 16,874,489 7.3497 0.69%
1997-11-12 0 28.80 28.75 28.80 27.80 30.60 4,110,000 119,801,209 29.149 7.375 7.362 7.375 7.119 7.836 16,050,486 7.4640 -6.80%
1997-11-11 0 30.90 30.90 31.00 30.30 32.40 2,659,000 82,940,575 31.192 7.912 7.912 7.938 7.759 8.297 10,384,001 7.9873 -2.22%
1997-11-10 0 31.60 31.50 31.70 30.50 32.60 2,968,000 93,415,100 31.474 8.092 8.066 8.117 7.810 8.348 11,590,716 8.0595 -2.77%
1997-11-07 0 32.50 32.50 32.60 29.60 32.90 5,768,000 177,307,268 30.740 8.322 8.322 8.348 7.580 8.425 22,525,354 7.8715 -1.22%
1997-11-06 0 32.90 32.90 33.00 32.00 34.50 5,564,000 183,960,600 33.063 8.425 8.425 8.450 8.194 8.834 21,728,687 8.4663 -2.95%
1997-11-05 0 33.90 33.90 34.10 32.20 35.10 4,909,000 166,673,480 33.953 8.681 8.681 8.732 8.245 8.988 19,170,763 8.6941 2.73%
1997-11-04 0 33.00 33.00 33.50 33.00 38.70 7,773,000 284,170,482 36.559 8.450 8.450 8.578 8.450 9.910 30,355,335 9.3615 -10.57%
1997-11-03 0 36.90 36.90 37.00 35.50 37.60 6,926,575 254,823,655 36.789 9.449 9.449 9.474 9.090 9.628 27,049,853 9.4205 7.27%
1997-10-31 0 34.40 34.40 34.50 30.50 36.20 9,567,000 324,442,015 33.913 8.809 8.809 8.834 7.810 9.270 37,361,314 8.6839 9.55%
1997-10-30 0 31.40 31.20 31.30 28.00 31.80 10,484,000 318,945,350 30.422 8.041 7.989 8.015 7.170 8.143 40,942,408 7.7901 6.08%
1997-10-29 0 29.60 29.70 29.80 26.60 29.80 10,250,000 287,256,530 28.025 7.580 7.605 7.631 6.811 7.631 40,028,585 7.1763 25.69%
1997-10-28 0 23.55 23.55 23.60 22.30 24.50 7,850,000 184,906,170 23.555 6.030 6.030 6.043 5.710 6.274 30,656,038 6.0316 -12.78%
1997-10-27 0 27.00 27.00 27.05 26.10 28.05 10,205,000 273,798,276 26.830 6.914 6.914 6.927 6.683 7.183 39,852,849 6.8702 -2.35%
1997-10-24 0 27.65 27.60 27.65 21.40 27.75 15,166,000 380,127,180 25.064 7.080 7.067 7.080 5.480 7.106 59,226,684 6.4182 20.22%
1997-10-23 0 23.00 23.00 23.10 15.40 23.10 21,365,204 406,381,182 19.021 5.890 5.890 5.915 3.943 5.915 83,435,988 4.8706 -2.54%
1997-10-22 0 23.60 23.65 23.70 23.50 30.60 13,932,000 369,402,544 26.515 6.043 6.056 6.069 6.018 7.836 54,407,633 6.7895 -21.85%
1997-10-21 0 30.20 30.40 30.60 30.00 34.70 10,355,100 336,621,204 32.508 7.733 7.784 7.836 7.682 8.886 40,439,024 8.3242 -12.97%
1997-10-20 0 34.70 34.00 35.00 34.40 38.40 3,957,000 143,049,886 36.151 8.886 8.706 8.962 8.809 9.833 15,452,986 9.2571 -10.34%
1997-10-17 0 38.70 38.50 38.80 35.40 39.40 4,950,500 185,081,100 37.386 9.910 9.859 9.935 9.065 10.09 19,332,830 9.5734 8.10%
1997-10-16 0 35.80 35.80 35.90 34.40 36.70 5,232,000 185,608,474 35.476 9.167 9.167 9.193 8.809 9.398 20,432,152 9.0841 -0.84%
1997-10-15 0 36.20 36.10 36.20 34.00 38.10 9,149,700 324,941,316 35.514 9.245 9.220 9.245 8.683 9.731 35,825,680 9.0701 -4.99%
1997-10-14 0 38.10 38.00 38.20 37.90 39.60 3,437,000 132,590,600 38.577 9.731 9.705 9.756 9.679 10.11 13,457,585 9.8525 0.00%
1997-10-13 0 38.10 38.00 38.10 36.80 40.70 5,010,800 192,667,695 38.450 9.731 9.705 9.731 9.399 10.39 19,619,804 9.8201 -6.39%
1997-10-09 0 40.70 40.60 40.70 39.30 44.20 7,492,000 308,019,400 41.113 10.39 10.37 10.39 10.04 11.29 29,334,950 10.500 -8.74%
1997-10-08 0 44.60 44.60 44.70 44.50 46.20 1,374,000 62,920,970 45.794 11.39 11.39 11.42 11.37 11.80 5,379,901 11.696 -3.04%
1997-10-07 0 46.00 46.00 46.20 45.30 46.40 2,128,100 98,013,040 46.057 11.75 11.75 11.80 11.57 11.85 8,332,582 11.763 -0.43%
1997-10-06 0 46.20 46.00 46.10 45.50 48.00 2,849,000 134,670,150 47.269 11.80 11.75 11.77 11.62 12.26 11,155,269 12.072 -3.75%
1997-10-03 0 48.00 47.90 48.00 47.70 48.40 1,576,000 75,687,400 48.025 12.26 12.23 12.26 12.18 12.36 6,170,833 12.265 -0.21%
1997-09-30 0 48.10 48.10 48.20 46.90 48.20 1,534,000 73,231,550 47.739 12.28 12.28 12.31 11.98 12.31 6,006,382 12.192 1.69%
1997-09-29 0 47.30 47.20 47.30 46.20 48.10 1,717,500 81,102,450 47.221 12.08 12.05 12.08 11.80 12.28 6,724,877 12.060 0.00%
1997-09-26 0 47.30 47.30 47.40 46.80 48.90 3,163,500 151,233,347 47.806 12.08 12.08 12.11 11.95 12.49 12,386,695 12.209 -2.07%
1997-09-25 0 48.30 47.50 48.30 42.70 48.40 3,809,000 173,022,251 45.425 12.34 12.13 12.34 10.91 12.36 14,914,152 11.601 13.65%
1997-09-24 0 42.50 42.50 42.80 42.30 43.70 5,247,000 224,881,076 42.859 10.85 10.85 10.93 10.80 11.16 20,544,646 10.946 -0.70%
1997-09-23 0 42.80 42.70 42.80 41.10 43.60 5,975,000 253,752,200 42.469 10.93 10.91 10.93 10.50 11.14 23,395,132 10.846 0.23%
1997-09-22 0 42.70 42.70 42.80 42.50 47.00 5,157,100 226,832,410 43.984 10.91 10.91 10.93 10.85 12.00 20,192,642 11.233 -9.34%
1997-09-19 0 47.10 47.00 47.10 46.80 49.10 1,930,000 92,368,758 47.859 12.03 12.00 12.03 11.95 12.54 7,556,921 12.223 -2.89%
1997-09-18 0 48.50 48.40 48.60 46.90 50.25 2,328,000 111,833,150 48.038 12.39 12.36 12.41 11.98 12.83 9,115,292 12.269 -2.41%
1997-09-16 0 49.70 49.70 49.80 49.50 50.50 1,192,000 59,458,450 49.881 12.69 12.69 12.72 12.64 12.90 4,667,280 12.739 -0.60%
1997-09-15 0 50.00 50.00 50.25 49.80 51.50 1,686,000 84,500,450 50.119 12.77 12.77 12.83 12.72 13.15 6,601,539 12.800 0.20%
1997-09-12 0 49.90 49.90 50.50 49.00 51.75 2,386,000 119,619,800 50.134 12.74 12.74 12.90 12.51 13.22 9,342,391 12.804 0.81%
1997-09-11 0 49.50 49.50 49.70 48.90 50.50 2,702,500 134,300,450 49.695 12.64 12.64 12.69 12.49 12.90 10,581,648 12.692 -1.00%
1997-09-10 0 50.00 50.00 50.25 49.00 52.50 5,255,500 267,460,186 50.891 12.77 12.77 12.83 12.51 13.41 20,577,927 12.997 3.09%
1997-09-09 0 48.50 48.00 48.90 46.30 49.20 4,329,600 209,325,867 48.348 12.39 12.26 12.49 11.82 12.57 16,952,563 12.348 7.06%
1997-09-08 0 45.30 45.20 45.30 44.50 46.30 3,384,000 153,285,900 45.297 11.57 11.54 11.57 11.37 11.82 13,250,063 11.569 1.80%
1997-09-05 0 44.50 44.40 44.60 43.00 46.00 2,630,000 117,260,958 44.586 11.37 11.34 11.39 10.98 11.75 10,297,774 11.387 -2.20%
1997-09-04 0 45.50 45.50 46.00 44.80 48.00 2,846,000 130,954,900 46.014 11.62 11.62 11.75 11.44 12.26 11,143,522 11.752 -5.21%
1997-09-03 0 48.00 47.80 48.00 45.80 49.00 4,783,000 225,276,000 47.099 12.26 12.21 12.26 11.70 12.51 18,727,852 12.029 9.09%
1997-09-02 0 44.00 44.00 44.10 37.90 50.50 8,470,000 357,153,592 42.167 11.24 11.24 11.26 9.679 12.90 33,164,313 10.769 -10.20%
1997-09-01 0 49.00 49.00 49.10 48.40 52.25 3,461,300 175,051,486 50.574 12.51 12.51 12.54 12.36 13.34 13,552,731 12.916 -3.92%
1997-08-29 0 51.00 50.75 51.50 50.50 52.50 5,464,000 282,911,114 51.777 13.03 12.96 13.15 12.90 13.41 21,394,310 13.224 -5.56%
1997-08-28 0 54.00 54.00 54.50 52.25 56.00 5,943,000 323,252,130 54.392 13.79 13.79 13.92 13.34 14.30 23,269,836 13.891 1.89%
1997-08-27 0 53.00 52.50 52.75 49.90 53.00 4,002,800 208,989,105 52.211 13.54 13.41 13.47 12.74 13.54 15,672,976 13.334 4.95%
1997-08-26 0 50.50 50.25 50.50 49.80 52.25 3,871,000 196,740,569 50.824 12.90 12.83 12.90 12.72 13.34 15,156,913 12.980 -2.88%
1997-08-25 0 52.00 52.00 52.25 51.50 53.25 1,721,000 90,374,500 52.513 13.28 13.28 13.34 13.15 13.60 6,738,581 13.412 -2.35%
1997-08-22 0 53.25 53.25 53.50 51.75 55.25 1,485,000 80,110,660 53.947 13.60 13.60 13.66 13.22 14.11 5,814,522 13.778 -2.74%
1997-08-21 0 54.75 54.50 54.75 54.50 57.50 2,804,000 155,472,012 55.447 13.98 13.92 13.98 13.92 14.69 10,979,071 14.161 0.00%
1997-08-20 0 54.75 54.75 55.00 52.25 55.50 4,192,000 223,318,000 53.272 13.98 13.98 14.05 13.34 14.17 16,413,790 13.606 5.80%
1997-08-19 0 51.75 51.50 51.75 51.00 54.00 3,593,000 187,894,560 52.295 13.22 13.15 13.22 13.03 13.79 14,068,403 13.356 -4.17%
1997-08-15 0 54.00 53.75 54.00 52.75 55.00 2,086,500 111,700,140 53.535 13.79 13.73 13.79 13.47 14.05 8,169,698 13.672 0.00%
1997-08-14 0 54.00 54.00 54.25 53.50 54.75 948,000 51,009,248 53.807 13.79 13.79 13.86 13.66 13.98 3,711,897 13.742 1.41%
1997-08-13 0 53.25 53.25 53.50 52.00 54.00 2,649,396 140,853,196 53.164 13.60 13.60 13.66 13.28 13.79 10,373,719 13.578 0.47%
1997-08-12 0 53.00 53.00 53.50 52.75 55.00 2,344,000 126,648,988 54.031 13.54 13.54 13.66 13.47 14.05 9,177,940 13.799 -1.85%
1997-08-11 0 54.00 53.75 54.00 53.50 55.25 2,907,000 158,030,930 54.362 13.79 13.73 13.79 13.66 14.11 11,382,368 13.884 -4.42%
1997-08-08 0 56.50 56.50 56.75 54.00 57.00 2,232,000 124,282,000 55.682 14.43 14.43 14.49 13.79 14.56 8,739,403 14.221 -1.74%
1997-08-07 0 57.50 57.25 57.50 57.50 60.00 4,332,000 254,279,750 58.698 14.69 14.62 14.69 14.69 15.32 16,961,960 14.991 0.00%
1997-08-06 0 57.50 56.75 57.50 55.50 58.25 2,541,000 145,677,500 57.331 14.69 14.49 14.69 14.17 14.88 9,949,294 14.642 3.60%
1997-08-05 0 55.50 55.25 55.50 54.25 55.50 1,390,000 76,602,000 55.109 14.17 14.11 14.17 13.86 14.17 5,442,550 14.075 2.30%
1997-08-04 0 54.25 54.25 54.50 53.50 54.50 915,000 49,507,540 54.107 13.86 13.86 13.92 13.66 13.92 3,582,685 13.819 0.46%
1997-08-01 0 54.00 53.75 54.25 53.25 55.00 1,375,000 74,287,000 54.027 13.79 13.73 13.86 13.60 14.05 5,383,817 13.798 0.00%
1997-07-31 0 54.00 54.00 54.25 54.00 56.00 2,860,200 156,429,702 54.692 13.79 13.79 13.86 13.79 14.30 11,199,122 13.968 0.00%
1997-07-30 0 54.00 53.50 54.00 52.50 54.75 2,733,000 147,176,128 53.851 13.79 13.66 13.79 13.41 13.98 10,701,070 13.753 2.37%
1997-07-29 0 52.75 52.50 52.75 52.00 54.75 3,337,000 177,589,000 53.218 13.47 13.41 13.47 13.28 13.98 13,066,034 13.592 1.44%
1997-07-28 0 52.00 52.25 52.50 51.75 53.50 2,944,000 154,445,528 52.461 13.28 13.34 13.41 13.22 13.66 11,527,242 13.398 0.48%
1997-07-25 0 51.75 51.75 52.00 50.25 53.25 6,695,000 348,881,000 52.111 13.22 13.22 13.28 12.83 13.60 26,214,294 13.309 2.99%
1997-07-24 0 50.25 50.25 50.50 48.70 50.50 2,406,000 119,936,250 49.849 12.83 12.83 12.90 12.44 12.90 9,420,701 12.731 3.61%
1997-07-23 0 48.50 48.50 48.60 48.30 49.20 1,439,000 70,117,250 48.726 12.39 12.39 12.41 12.34 12.57 5,634,409 12.444 -0.41%
1997-07-22 0 48.70 48.70 48.80 48.50 49.60 1,188,000 58,185,760 48.978 12.44 12.44 12.46 12.39 12.67 4,651,618 12.509 -1.81%
1997-07-21 0 49.60 49.20 49.60 48.10 50.00 2,080,000 102,406,615 49.234 12.67 12.57 12.67 12.28 12.77 8,144,247 12.574 1.43%
1997-07-18 0 48.90 48.80 48.90 48.90 50.25 2,069,000 102,841,900 49.706 12.49 12.46 12.49 12.49 12.83 8,101,176 12.695 -1.81%
1997-07-17 0 49.80 49.90 50.00 49.60 51.50 2,785,000 139,980,350 50.262 12.72 12.74 12.77 12.67 13.15 10,904,677 12.837 -0.40%
1997-07-16 0 50.00 50.00 50.25 49.40 52.25 7,404,000 375,375,950 50.699 12.77 12.77 12.83 12.62 13.34 28,990,386 12.948 -0.50%
1997-07-15 0 50.25 50.00 50.25 47.50 51.25 22,631,600 1,086,919,570 48.027 12.83 12.77 12.83 12.13 13.09 88,614,104 12.266 4.91%
1997-07-14 0 47.90 47.90 48.00 46.60 48.00 4,512,800 215,041,780 47.652 12.23 12.23 12.26 11.90 12.26 17,669,883 12.170 3.68%
1997-07-11 0 46.20 46.20 46.30 45.40 46.60 4,176,000 192,523,534 46.102 11.80 11.80 11.82 11.59 11.90 16,351,142 11.774 2.90%
1997-07-10 0 44.90 44.80 44.90 44.00 45.50 2,972,000 133,732,500 44.997 11.47 11.44 11.47 11.24 11.62 11,636,876 11.492 -0.22%
1997-07-09 0 45.00 44.90 45.00 44.70 46.20 4,189,000 190,291,210 45.426 11.49 11.47 11.49 11.42 11.80 16,402,043 11.602 -0.66%
1997-07-08 0 45.30 45.30 45.60 44.80 46.80 2,078,000 94,890,770 45.664 11.57 11.57 11.65 11.44 11.95 8,136,416 11.662 -3.00%
1997-07-07 0 46.70 46.50 47.00 46.00 47.30 1,157,000 54,061,808 46.726 11.93 11.88 12.00 11.75 12.08 4,530,237 11.934 -0.43%
1997-07-04 0 46.90 46.90 47.00 45.80 47.80 3,884,000 182,495,050 46.986 11.98 11.98 12.00 11.70 12.21 15,207,815 12.000 0.64%
1997-07-03 0 46.60 46.60 46.80 46.40 49.40 6,146,700 295,839,380 48.130 11.90 11.90 11.95 11.85 12.62 24,067,424 12.292 -3.32%
1997-06-27 0 48.20 48.20 48.30 44.30 48.70 10,231,000 478,743,272 46.793 12.31 12.31 12.34 11.31 12.44 40,059,514 11.951 8.80%
1997-06-26 0 44.30 44.30 44.40 43.20 44.40 3,849,000 169,179,797 43.954 11.31 11.31 11.34 11.03 11.34 15,070,772 11.226 0.68%
1997-06-25 0 44.00 43.90 44.00 43.50 44.50 3,051,900 134,390,170 44.035 11.24 11.21 11.24 11.11 11.37 11,949,724 11.246 2.80%
1997-06-24 0 42.80 42.80 42.90 42.30 43.00 1,662,000 70,906,580 42.663 10.93 10.93 10.96 10.80 10.98 6,507,566 10.896 -0.47%
1997-06-23 0 43.00 42.60 43.00 43.00 44.60 2,925,000 128,598,100 43.965 10.98 10.88 10.98 10.98 11.39 11,452,847 11.228 -3.37%
1997-06-20 0 44.50 44.40 44.60 42.50 45.20 5,496,000 243,488,510 44.303 11.37 11.34 11.39 10.85 11.54 21,519,606 11.315 5.45%
1997-06-19 0 42.20 42.20 42.30 42.00 43.00 2,885,000 122,527,000 42.470 10.78 10.78 10.80 10.73 10.98 11,296,227 10.847 -0.24%
1997-06-18 0 42.30 42.30 42.50 41.50 42.80 2,330,000 98,434,000 42.246 10.80 10.80 10.85 10.60 10.93 9,123,123 10.790 -1.17%
1997-06-17 0 42.80 42.60 42.70 42.60 43.40 2,010,000 86,421,800 42.996 10.93 10.88 10.91 10.88 11.08 7,870,162 10.981 -0.47%
1997-06-16 0 43.00 42.90 43.00 41.90 43.40 3,207,000 136,603,570 42.595 10.98 10.96 10.98 10.70 11.08 12,557,019 10.879 4.37%
1997-06-13 0 41.20 41.00 41.10 39.20 41.30 3,958,100 158,477,600 40.039 10.52 10.47 10.50 10.01 10.55 15,497,953 10.226 3.52%
1997-06-12 0 39.80 39.80 39.90 39.70 41.70 3,036,000 122,276,000 40.275 10.16 10.16 10.19 10.14 10.65 11,887,468 10.286 -5.01%
1997-06-11 0 41.90 41.90 42.00 40.70 42.40 2,410,500 100,190,800 41.564 10.70 10.70 10.73 10.39 10.83 9,438,321 10.615 0.96%
1997-06-10 0 41.50 41.40 41.50 40.80 43.40 2,906,000 123,235,100 42.407 10.60 10.57 10.60 10.42 11.08 11,378,452 10.831 -4.38%
1997-06-06 0 43.40 43.30 43.40 43.10 44.30 3,445,000 150,682,095 43.739 11.08 11.06 11.08 11.01 11.31 13,488,909 11.171 -0.23%
1997-06-05 0 43.50 - 43.30 43.30 45.20 2,569,000 114,803,400 44.688 11.11 - 11.06 11.06 11.54 10,058,928 11.413 -2.90%
1997-06-04 0 44.80 44.70 44.80 44.70 45.80 2,077,000 93,617,600 45.073 11.44 11.42 11.44 11.42 11.70 8,132,500 11.512 -0.44%
1997-06-03 0 45.00 45.10 45.20 44.10 46.00 4,375,000 197,113,854 45.055 11.49 11.52 11.54 11.26 11.75 17,130,327 11.507 -0.44%
1997-06-02 0 45.20 45.10 45.30 43.30 45.60 6,201,307 277,462,586 44.743 11.54 11.52 11.57 11.06 11.65 24,281,238 11.427 4.39%
1997-05-30 0 43.30 43.30 43.40 42.30 43.60 4,042,000 174,153,748 43.086 11.06 11.06 11.08 10.80 11.14 15,826,464 11.004 -0.23%
1997-05-29 0 43.40 43.20 43.40 42.60 44.20 4,746,000 204,129,500 43.011 11.08 11.03 11.08 10.88 11.29 18,582,978 10.985 -1.14%
1997-05-28 0 43.90 43.80 44.00 43.70 45.40 4,959,000 219,550,000 44.273 11.21 11.19 11.24 11.16 11.59 19,416,981 11.307 -3.30%
1997-05-27 0 45.40 45.40 45.50 44.70 46.80 3,249,000 148,423,480 45.683 11.59 11.59 11.62 11.42 11.95 12,721,470 11.667 -1.73%
1997-05-26 0 46.20 46.10 46.20 44.00 46.50 4,746,000 215,040,198 45.310 11.80 11.77 11.80 11.24 11.88 18,582,978 11.572 5.00%
1997-05-23 0 44.00 43.90 44.00 43.20 44.20 2,342,000 102,489,100 43.761 11.24 11.21 11.24 11.03 11.29 9,170,109 11.176 2.09%
1997-05-22 0 43.10 43.00 43.10 43.10 44.40 2,782,700 121,634,720 43.711 11.01 10.98 11.01 11.01 11.34 10,895,671 11.164 -2.49%
1997-05-21 0 44.20 44.10 44.20 43.10 44.50 4,228,000 185,486,876 43.871 11.29 11.26 11.29 11.01 11.37 16,554,748 11.204 3.51%
1997-05-20 0 42.70 42.70 42.80 40.50 42.90 2,976,000 125,350,300 42.120 10.91 10.91 10.93 10.34 10.96 11,652,538 10.757 5.69%
1997-05-19 0 40.40 40.40 40.50 39.90 40.90 1,075,000 43,462,700 40.430 10.32 10.32 10.34 10.19 10.45 4,209,166 10.326 0.50%
1997-05-16 0 40.20 40.10 40.20 39.40 40.80 3,678,000 147,542,700 40.115 10.27 10.24 10.27 10.06 10.42 14,401,221 10.245 0.00%
1997-05-15 0 40.20 40.00 40.10 39.60 41.90 4,387,000 178,732,800 40.741 10.27 10.22 10.24 10.11 10.70 17,177,313 10.405 -4.74%
1997-05-14 0 42.20 42.10 42.40 41.80 42.60 2,767,500 116,785,040 42.199 10.78 10.75 10.83 10.68 10.88 10,836,155 10.777 0.72%
1997-05-13 0 41.90 41.90 42.00 41.70 42.50 2,016,000 84,488,100 41.909 10.70 10.70 10.73 10.65 10.85 7,893,655 10.703 0.96%
1997-05-12 0 41.50 41.50 41.60 41.50 42.40 2,486,000 104,253,190 41.936 10.60 10.60 10.62 10.60 10.83 9,733,941 10.710 -1.66%
1997-05-09 0 42.20 42.10 42.20 41.70 42.50 3,067,000 129,114,780 42.098 10.78 10.75 10.78 10.65 10.85 12,008,849 10.752 2.43%
1997-05-08 0 41.20 41.20 41.30 40.90 41.50 1,528,000 62,829,400 41.119 10.52 10.52 10.55 10.45 10.60 5,982,889 10.502 -0.24%
1997-05-07 0 41.30 41.30 41.40 41.30 42.40 2,781,000 115,222,280 41.432 10.55 10.55 10.57 10.55 10.83 10,889,015 10.582 -1.90%
1997-05-06 0 42.10 41.90 42.20 40.40 42.20 5,812,000 239,279,000 41.170 10.75 10.70 10.78 10.32 10.78 22,756,905 10.515 4.21%
1997-05-05 0 40.40 40.20 40.30 39.00 43.20 10,469,500 427,422,600 40.826 10.32 10.27 10.29 9.960 11.03 40,993,361 10.427 -6.48%
1997-05-02 0 43.20 43.20 43.30 42.70 44.50 2,637,000 113,961,100 43.216 11.03 11.03 11.06 10.91 11.37 10,325,182 11.037 -2.26%
1997-05-01 0 44.20 44.00 44.20 43.50 44.50 1,854,000 81,804,300 44.123 11.29 11.24 11.29 11.11 11.37 7,259,343 11.269 1.68%
1997-04-30 0 43.60 43.60 43.80 42.50 44.00 3,215,000 138,346,300 43.032 11.10 11.10 11.15 10.82 11.20 12,625,699 10.958 3.07%
1997-04-29 0 42.30 42.30 42.50 42.00 44.90 6,510,000 282,264,600 43.359 10.77 10.77 10.82 10.69 11.43 25,565,567 11.041 -5.79%
1997-04-28 0 44.90 45.00 45.10 44.00 45.40 4,978,000 222,076,220 44.612 11.43 11.46 11.48 11.20 11.56 19,549,216 11.360 1.58%
1997-04-25 0 44.20 44.10 44.40 43.40 44.90 4,096,000 181,601,750 44.336 11.26 11.23 11.31 11.05 11.43 16,085,494 11.290 2.08%
1997-04-24 0 43.30 43.40 43.50 40.80 43.40 4,318,000 182,331,400 42.226 11.03 11.05 11.08 10.39 11.05 16,957,315 10.752 5.61%
1997-04-23 0 41.00 40.70 40.80 40.20 41.30 3,556,000 145,346,800 40.874 10.44 10.36 10.39 10.24 10.52 13,964,848 10.408 1.99%
1997-04-22 0 40.20 40.10 40.20 40.10 40.80 1,107,000 44,728,650 40.405 10.24 10.21 10.24 10.21 10.39 4,347,325 10.289 -1.23%
1997-04-21 0 40.70 40.50 40.70 39.10 41.10 2,938,000 119,128,400 40.547 10.36 10.31 10.36 9.956 10.47 11,537,886 10.325 0.49%
1997-04-18 0 40.50 40.50 40.60 40.30 40.70 2,343,000 94,936,600 40.519 10.31 10.31 10.34 10.26 10.36 9,201,248 10.318 0.75%
1997-04-17 0 40.20 40.20 40.50 39.30 40.30 3,472,000 137,906,900 39.720 10.24 10.24 10.31 10.01 10.26 13,634,969 10.114 0.25%
1997-04-16 0 40.10 40.10 40.20 39.80 41.60 5,799,000 235,658,600 40.638 10.21 10.21 10.24 10.13 10.59 22,773,383 10.348 -0.74%
1997-04-15 0 40.40 40.40 40.50 39.30 41.30 8,473,000 343,403,010 40.529 10.29 10.29 10.31 10.01 10.52 33,274,509 10.320 3.32%
1997-04-14 0 39.10 39.00 39.10 37.00 39.30 6,530,000 252,775,300 38.710 9.956 9.931 9.956 9.422 10.01 25,644,110 9.8571 3.71%
1997-04-11 0 37.70 37.80 37.90 35.80 37.80 7,418,000 274,147,780 36.957 9.600 9.625 9.651 9.116 9.625 29,131,395 9.4107 5.31%
1997-04-10 0 35.80 35.70 35.80 34.80 36.20 55,669,100 1,913,203,750 34.367 9.116 9.091 9.116 8.861 9.218 218,619,375 8.7513 0.85%
1997-04-09 0 35.50 35.50 35.60 34.70 35.70 2,206,000 78,102,500 35.405 9.040 9.040 9.065 8.836 9.091 8,663,232 9.0154 2.31%
1997-04-08 0 34.70 34.70 34.80 34.60 35.10 1,427,000 49,606,600 34.763 8.836 8.836 8.861 8.811 8.938 5,604,004 8.8520 -0.57%
1997-04-07 0 34.90 34.80 34.90 34.80 35.20 1,018,000 35,560,600 34.932 8.887 8.861 8.887 8.861 8.963 3,997,811 8.8950 0.87%
1997-04-04 0 34.60 34.50 34.70 34.10 34.70 823,000 28,329,900 34.423 8.811 8.785 8.836 8.683 8.836 3,232,022 8.7654 -0.57%
1997-04-03 0 34.80 34.60 34.80 34.60 35.20 1,179,000 41,216,100 34.959 8.861 8.811 8.861 8.811 8.963 4,630,077 8.9018 -1.42%
1997-04-02 0 35.30 35.30 35.40 34.60 35.50 1,671,000 58,735,200 35.150 8.989 8.989 9.014 8.811 9.040 6,562,222 8.9505 2.02%
1997-04-01 0 34.60 34.60 34.80 32.90 34.80 1,710,000 58,109,400 33.982 8.811 8.811 8.861 8.378 8.861 6,715,379 8.6532 1.76%
1997-03-27 0 34.00 34.00 34.20 33.90 35.00 1,425,000 48,702,400 34.177 8.658 8.658 8.709 8.632 8.912 5,596,150 8.7028 -1.73%
1997-03-26 0 34.60 34.60 34.70 34.30 34.70 910,000 31,478,600 34.592 8.811 8.811 8.836 8.734 8.836 3,573,681 8.8085 -0.29%
1997-03-25 0 34.70 34.70 34.80 34.10 35.20 3,580,000 124,476,060 34.770 8.836 8.836 8.861 8.683 8.963 14,059,099 8.8538 2.66%
1997-03-24 0 33.80 33.70 34.00 33.00 34.20 2,788,000 94,029,700 33.727 8.607 8.581 8.658 8.403 8.709 10,948,818 8.5881 2.74%
1997-03-21 0 32.90 32.90 33.00 31.90 33.60 6,694,000 220,801,900 32.985 8.378 8.378 8.403 8.123 8.556 26,288,158 8.3993 -2.37%
1997-03-20 0 33.70 33.70 34.00 33.40 36.20 5,713,000 200,252,200 35.052 8.581 8.581 8.658 8.505 9.218 22,435,651 8.9256 -5.07%
1997-03-19 0 35.50 35.50 35.60 33.00 35.80 8,320,000 289,795,400 34.831 9.040 9.040 9.065 8.403 9.116 32,673,659 8.8694 7.25%
1997-03-18 0 33.10 33.00 33.10 33.10 33.90 1,954,000 65,344,600 33.441 8.429 8.403 8.429 8.429 8.632 7,673,597 8.5155 -0.30%
1997-03-17 0 33.20 33.10 33.20 33.10 34.20 1,723,000 58,212,700 33.786 8.454 8.429 8.454 8.429 8.709 6,766,432 8.6032 -1.19%
1997-03-14 0 33.60 33.50 33.60 32.50 33.90 3,977,000 132,417,200 33.296 8.556 8.530 8.556 8.276 8.632 15,618,166 8.4784 0.30%
1997-03-13 0 33.50 33.40 33.50 33.00 34.30 2,766,000 93,058,756 33.644 8.530 8.505 8.530 8.403 8.734 10,862,421 8.5670 -1.47%
1997-03-12 0 34.00 34.00 34.10 33.80 34.50 2,285,000 78,342,622 34.286 8.658 8.658 8.683 8.607 8.785 8,973,475 8.7305 0.00%
1997-03-11 0 34.00 34.00 34.60 33.80 35.50 2,744,000 96,136,900 35.035 8.658 8.658 8.811 8.607 9.040 10,776,024 8.9214 -0.87%
1997-03-10 0 34.30 34.30 34.40 33.30 34.80 2,414,000 82,244,400 34.070 8.734 8.734 8.760 8.479 8.861 9,480,074 8.6755 3.63%
1997-03-07 0 33.10 33.10 33.20 33.10 33.50 1,124,000 37,392,700 33.268 8.429 8.429 8.454 8.429 8.530 4,414,086 8.4712 -1.19%
1997-03-06 0 33.50 33.40 33.50 33.30 33.70 1,266,000 42,487,322 33.560 8.530 8.505 8.530 8.479 8.581 4,971,737 8.5458 0.00%
1997-03-05 0 33.50 33.40 33.70 33.30 33.70 1,235,000 41,242,000 33.394 8.530 8.505 8.581 8.479 8.581 4,849,996 8.5035 -0.30%
1997-03-04 0 33.60 33.50 33.60 33.30 33.70 1,511,000 50,582,424 33.476 8.556 8.530 8.556 8.479 8.581 5,933,882 8.5243 1.20%
1997-03-03 0 33.20 33.10 33.40 33.10 33.80 2,196,000 73,552,300 33.494 8.454 8.429 8.505 8.429 8.607 8,623,961 8.5288 0.00%
1997-02-28 0 33.20 33.20 33.30 32.70 33.30 2,730,000 90,203,200 33.041 8.454 8.454 8.479 8.327 8.479 10,721,044 8.4137 0.00%
1997-02-27 0 33.20 33.20 33.30 32.60 34.10 3,095,000 103,937,100 33.582 8.454 8.454 8.479 8.301 8.683 12,154,444 8.5514 0.61%
1997-02-26 0 33.00 33.00 33.10 32.40 33.20 2,198,454 72,440,419 32.951 8.403 8.403 8.429 8.250 8.454 8,633,598 8.3905 2.17%
1997-02-25 0 32.30 32.30 32.40 32.20 33.30 2,195,000 71,411,300 32.534 8.225 8.225 8.250 8.199 8.479 8,620,034 8.2843 -2.12%
1997-02-24 0 33.00 33.00 33.10 31.60 33.20 5,028,000 164,076,800 32.633 8.403 8.403 8.429 8.047 8.454 19,745,572 8.3095 4.10%
1997-02-21 0 31.70 31.60 31.80 29.05 31.80 5,978,000 182,791,900 30.577 8.072 8.047 8.098 7.397 8.098 23,476,338 7.7862 8.01%
1997-02-20 0 29.35 29.35 29.50 27.60 29.50 3,532,000 101,842,250 28.834 7.474 7.474 7.512 7.028 7.512 13,870,597 7.3423 4.08%
1997-02-19 0 28.20 28.25 28.30 27.80 28.30 1,262,000 35,494,600 28.126 7.181 7.194 7.206 7.079 7.206 4,956,029 7.1619 -0.35%
1997-02-18 0 28.30 28.20 28.35 27.50 28.35 2,493,000 69,859,842 28.022 7.206 7.181 7.219 7.003 7.219 9,790,316 7.1356 -0.35%
1997-02-17 0 28.40 28.45 28.50 28.35 29.00 1,757,000 50,184,550 28.563 7.232 7.244 7.257 7.219 7.385 6,899,954 7.2732 0.00%
1997-02-14 0 28.40 28.40 28.45 27.60 28.55 3,137,500 87,963,140 28.036 7.232 7.232 7.244 7.028 7.270 12,321,347 7.1391 0.71%
1997-02-13 0 28.20 - 28.20 28.20 29.55 4,095,000 119,617,135 29.211 7.181 - 7.181 7.181 7.525 16,081,567 7.4382 -2.42%
1997-02-12 0 28.90 28.80 29.00 27.70 29.00 2,995,000 85,308,700 28.484 7.359 7.334 7.385 7.054 7.385 11,761,732 7.2531 4.71%
1997-02-11 0 27.60 27.60 27.70 27.60 27.80 768,040 21,259,146 27.680 7.028 7.028 7.054 7.028 7.079 3,016,187 7.0484 0.00%
1997-02-10 0 27.60 27.60 27.65 27.60 28.00 845,000 23,443,200 27.743 7.028 7.028 7.041 7.028 7.130 3,318,419 7.0646 -0.36%
1997-02-05 0 27.70 27.65 27.70 27.50 27.70 942,000 26,001,000 27.602 7.054 7.041 7.054 7.003 7.054 3,699,349 7.0285 0.36%
1997-02-04 0 27.60 27.55 27.60 27.50 27.80 741,000 20,488,400 27.650 7.028 7.015 7.028 7.003 7.079 2,909,998 7.0407 0.36%
1997-02-03 0 27.50 27.50 27.55 27.50 28.00 1,095,000 30,376,650 27.741 7.003 7.003 7.015 7.003 7.130 4,300,199 7.0640 -0.36%
1997-01-31 0 27.60 27.60 27.70 27.60 27.75 414,000 11,456,350 27.672 7.028 7.028 7.054 7.028 7.066 1,625,829 7.0465 -0.90%
1997-01-30 0 27.85 27.85 27.95 27.60 27.95 857,175 23,852,063 27.826 7.092 7.092 7.117 7.028 7.117 3,366,231 7.0857 0.36%
1997-01-29 0 27.75 27.75 27.80 27.55 28.10 1,367,000 38,003,250 27.800 7.066 7.066 7.079 7.015 7.155 5,368,376 7.0791 -1.07%
1997-01-28 0 28.05 28.05 28.10 27.90 28.25 3,157,000 88,584,788 28.060 7.143 7.143 7.155 7.104 7.194 12,397,926 7.1451 0.72%
1997-01-27 0 27.85 27.75 27.90 27.10 28.00 1,150,000 31,969,150 27.799 7.092 7.066 7.104 6.901 7.130 4,516,191 7.0788 2.77%
1997-01-24 0 27.10 27.05 27.10 26.50 27.15 1,304,000 35,132,550 26.942 6.901 6.888 6.901 6.748 6.913 5,120,968 6.8605 0.37%
1997-01-23 0 27.00 26.95 27.00 27.00 27.45 1,758,000 47,608,200 27.081 6.875 6.863 6.875 6.875 6.990 6,903,881 6.8959 -1.82%
1997-01-22 0 27.50 27.45 27.50 27.35 27.95 762,000 21,108,200 27.701 7.003 6.990 7.003 6.964 7.117 2,992,467 7.0538 -0.18%
1997-01-21 0 27.55 27.55 27.65 27.50 27.90 1,245,000 34,492,800 27.705 7.015 7.015 7.041 7.003 7.104 4,889,268 7.0548 -1.25%
1997-01-20 0 27.90 27.85 27.90 27.85 28.40 1,453,000 40,901,850 28.150 7.104 7.092 7.104 7.092 7.232 5,706,109 7.1681 -1.24%
1997-01-17 0 28.25 28.25 28.30 27.80 28.25 1,411,000 39,582,600 28.053 7.194 7.194 7.206 7.079 7.194 5,541,170 7.1434 0.18%
1997-01-16 0 28.20 28.15 28.20 27.90 28.35 2,410,000 67,901,450 28.175 7.181 7.168 7.181 7.104 7.219 9,464,365 7.1744 1.26%
1997-01-15 0 27.85 27.85 27.90 27.50 28.30 2,361,000 66,251,000 28.061 7.092 7.092 7.104 7.003 7.206 9,271,936 7.1453 1.27%
1997-01-14 0 27.50 27.45 27.50 27.10 27.75 1,993,000 54,626,650 27.409 7.003 6.990 7.003 6.901 7.066 7,826,755 6.9795 0.92%
1997-01-13 0 27.25 27.20 27.25 27.00 27.40 1,307,000 35,584,550 27.226 6.939 6.926 6.939 6.875 6.977 5,132,749 6.9328 0.18%
1997-01-10 0 27.20 27.20 27.35 27.15 27.80 1,256,000 34,505,700 27.473 6.926 6.926 6.964 6.913 7.079 4,932,466 6.9956 -0.37%
1997-01-09 0 27.30 27.30 27.40 26.90 27.55 2,307,000 62,694,650 27.176 6.952 6.952 6.977 6.850 7.015 9,059,872 6.9200 -1.09%
1997-01-08 0 27.60 27.50 27.60 26.00 28.40 3,452,000 93,596,850 27.114 7.028 7.003 7.028 6.621 7.232 13,556,427 6.9042 3.37%
1997-01-07 0 26.70 26.70 26.80 26.70 28.00 2,207,000 59,916,050 27.148 6.799 6.799 6.824 6.799 7.130 8,667,159 6.9130 -4.13%
1997-01-06 0 27.85 27.80 27.85 27.60 28.30 1,731,000 48,113,950 27.795 7.092 7.079 7.092 7.028 7.206 6,797,849 7.0778 0.18%
1997-01-03 0 27.80 27.80 27.90 27.50 28.30 2,364,000 65,691,350 27.788 7.079 7.079 7.104 7.003 7.206 9,283,718 7.0760 -0.71%
1997-01-02 0 28.00 27.95 28.00 27.50 28.50 3,051,000 85,703,900 28.090 7.130 7.117 7.130 7.003 7.257 11,981,651 7.1529 -0.71%
1996-12-31 0 28.20 28.20 28.25 27.50 28.50 2,375,000 66,708,850 28.088 7.181 7.181 7.194 7.003 7.257 9,326,916 7.1523 -1.23%
1996-12-30 0 28.55 28.45 28.55 27.30 28.75 4,797,000 135,956,000 28.342 7.270 7.244 7.270 6.952 7.321 18,838,407 7.2170 5.16%
1996-12-27 0 27.15 27.15 27.20 26.00 27.20 4,519,000 121,671,650 26.924 6.913 6.913 6.926 6.621 6.926 17,746,667 6.8560 5.23%
1996-12-24 0 25.80 25.75 25.80 25.40 26.00 3,543,000 91,570,600 25.845 6.570 6.557 6.570 6.468 6.621 13,913,795 6.5813 2.38%
1996-12-23 0 25.20 25.20 25.25 24.35 25.25 2,651,000 66,218,500 24.979 6.417 6.417 6.430 6.200 6.430 10,410,802 6.3606 3.92%
1996-12-20 0 24.25 24.25 24.30 24.20 24.65 1,317,000 32,107,150 24.379 6.175 6.175 6.188 6.162 6.277 5,172,020 6.2079 -0.21%
1996-12-19 0 24.30 24.20 24.35 24.10 24.55 1,606,000 38,974,250 24.268 6.188 6.162 6.200 6.137 6.251 6,306,959 6.1796 0.62%
1996-12-18 0 24.15 24.10 24.15 24.10 24.65 992,000 24,224,100 24.419 6.150 6.137 6.150 6.137 6.277 3,895,706 6.2182 -0.41%
1996-12-17 0 24.25 24.20 24.25 23.90 24.40 1,300,000 31,402,800 24.156 6.175 6.162 6.175 6.086 6.213 5,105,259 6.1511 -0.61%
1996-12-16 0 24.40 24.40 24.45 24.20 24.90 2,092,500 51,275,270 24.504 6.213 6.213 6.226 6.162 6.341 8,217,504 6.2398 0.00%
1996-12-13 0 24.40 24.40 24.45 23.70 24.70 2,336,000 56,910,100 24.362 6.213 6.213 6.226 6.035 6.290 9,173,758 6.2036 0.00%
1996-12-12 0 24.40 24.35 24.40 24.00 24.80 2,751,000 67,318,900 24.471 6.213 6.200 6.213 6.111 6.315 10,803,514 6.2312 -1.41%
1996-12-11 0 24.75 24.65 24.75 24.40 25.90 3,973,000 100,403,685 25.272 6.302 6.277 6.302 6.213 6.595 15,602,458 6.4351 -3.51%
1996-12-10 0 25.65 25.65 25.70 24.60 25.70 4,817,000 121,943,550 25.315 6.531 6.531 6.544 6.264 6.544 18,916,949 6.4463 4.91%
1996-12-09 0 24.45 24.40 24.45 23.00 24.50 5,324,554 125,633,992 23.595 6.226 6.213 6.226 5.857 6.239 20,910,176 6.0083 6.54%
1996-12-06 0 22.95 22.95 23.00 22.50 24.30 8,876,000 205,304,750 23.130 5.844 5.844 5.857 5.729 6.188 34,857,139 5.8899 -5.56%
1996-12-05 0 24.30 24.30 24.40 24.10 24.75 2,076,900 50,816,910 24.468 6.188 6.188 6.213 6.137 6.302 8,156,241 6.2304 -0.82%
1996-12-04 0 24.50 24.45 24.55 24.35 25.00 3,670,000 90,458,400 24.648 6.239 6.226 6.251 6.200 6.366 14,412,540 6.2764 -0.41%
1996-12-03 0 24.60 24.60 24.65 24.55 25.00 3,464,000 85,770,100 24.760 6.264 6.264 6.277 6.251 6.366 13,603,552 6.3050 -0.20%
1996-12-02 0 24.65 24.65 24.70 24.40 25.30 4,379,000 108,666,200 24.815 6.277 6.277 6.290 6.213 6.442 17,196,869 6.3190 -1.99%
1996-11-29 0 25.15 25.10 25.15 24.80 26.05 6,954,000 176,138,400 25.329 6.404 6.391 6.404 6.315 6.633 27,309,210 6.4498 -3.64%
1996-11-28 0 26.10 26.10 26.15 24.80 26.60 13,631,000 353,445,310 25.930 6.646 6.646 6.659 6.315 6.773 53,530,607 6.6027 2.15%
1996-11-27 0 25.55 25.55 25.60 24.40 25.65 9,408,000 237,783,200 25.275 6.506 6.506 6.519 6.213 6.531 36,946,369 6.4359 3.44%
1996-11-26 0 24.70 24.55 24.60 23.00 24.95 14,160,000 343,509,850 24.259 6.290 6.251 6.264 5.857 6.353 55,608,055 6.1773 8.10%
1996-11-25 0 22.85 22.85 22.90 21.30 23.30 13,267,820 299,468,194 22.571 5.819 5.819 5.831 5.424 5.933 52,104,354 5.7475 7.78%
1996-11-22 1 21.20 - - - - 0 0 - 5.398 - - - - 0 - 0.00%
1996-11-21 0 21.20 21.15 21.20 20.95 22.00 3,823,000 81,213,550 21.243 5.398 5.386 5.398 5.335 5.602 15,013,389 5.4094 -1.85%
1996-11-20 0 21.60 21.50 21.55 21.55 23.10 8,606,000 192,943,850 22.420 5.500 5.475 5.487 5.487 5.882 33,796,816 5.7089 -6.29%
1996-11-19 0 23.05 23.10 23.15 21.50 23.10 11,685,000 264,510,850 22.637 5.869 5.882 5.895 5.475 5.882 45,888,426 5.7642 3.60%
1996-11-18 0 22.25 22.25 22.30 21.20 22.30 7,889,000 173,438,700 21.985 5.666 5.666 5.678 5.398 5.678 30,981,069 5.5982 5.45%
1996-11-15 0 21.10 21.05 21.10 20.60 21.35 7,234,900 152,820,800 21.123 5.373 5.360 5.373 5.246 5.437 28,412,339 5.3787 2.93%
1996-11-14 0 20.50 20.40 20.50 19.30 20.50 8,358,000 167,574,550 20.050 5.220 5.195 5.220 4.915 5.220 32,822,890 5.1054 7.05%
1996-11-13 0 19.15 19.15 19.20 18.30 19.30 6,007,000 113,819,600 18.948 4.876 4.876 4.889 4.660 4.915 23,590,225 4.8249 4.93%
1996-11-12 0 18.25 18.20 18.25 18.15 18.40 1,068,000 19,523,600 18.281 4.647 4.634 4.647 4.622 4.685 4,194,167 4.6549 -0.27%
1996-11-11 0 18.30 18.30 18.35 17.95 18.45 2,191,000 40,075,950 18.291 4.660 4.660 4.673 4.571 4.698 8,604,325 4.6577 1.95%
1996-11-08 0 17.95 17.95 18.00 17.90 18.10 788,000 14,176,000 17.990 4.571 4.571 4.584 4.558 4.609 3,094,573 4.5809 -1.10%
1996-11-07 0 18.15 18.05 18.20 17.90 18.55 1,477,000 26,964,150 18.256 4.622 4.596 4.634 4.558 4.724 5,800,360 4.6487 -0.27%
1996-11-06 0 18.20 18.20 18.25 18.15 18.50 1,648,000 30,192,700 18.321 4.634 4.634 4.647 4.622 4.711 6,471,898 4.6652 -0.82%
1996-11-05 0 18.35 18.35 18.40 18.20 18.70 2,222,000 41,048,780 18.474 4.673 4.673 4.685 4.634 4.762 8,726,066 4.7042 1.10%
1996-11-04 0 18.15 18.15 18.20 17.65 18.30 1,396,000 25,107,700 17.985 4.622 4.622 4.634 4.494 4.660 5,482,263 4.5798 2.83%
1996-11-01 0 17.65 17.70 17.75 17.60 17.80 1,205,000 21,334,250 17.705 4.494 4.507 4.520 4.482 4.533 4,732,183 4.5083 0.57%
1996-10-31 0 17.55 17.55 17.60 17.50 17.80 1,237,000 21,870,750 17.680 4.469 4.469 4.482 4.456 4.533 4,857,851 4.5021 -0.28%
1996-10-30 0 17.60 17.55 17.60 17.50 17.85 1,018,000 17,973,500 17.656 4.482 4.469 4.482 4.456 4.545 3,997,811 4.4958 0.28%
1996-10-29 0 17.55 17.50 17.55 17.40 17.80 1,221,000 21,519,100 17.624 4.469 4.456 4.469 4.431 4.533 4,795,017 4.4878 -0.57%
1996-10-28 0 17.65 17.65 17.70 17.55 17.95 1,550,000 27,483,950 17.732 4.494 4.494 4.507 4.469 4.571 6,087,040 4.5152 -1.94%
1996-10-25 0 18.00 17.95 18.00 18.00 18.30 1,632,000 29,602,000 18.138 4.584 4.571 4.584 4.584 4.660 6,409,064 4.6188 -1.37%
1996-10-24 0 18.25 18.25 18.30 18.25 18.90 1,907,000 35,540,500 18.637 4.647 4.647 4.660 4.647 4.813 7,489,023 4.7457 -1.62%
1996-10-23 0 18.55 18.50 18.55 18.20 18.75 4,742,000 87,751,400 18.505 4.724 4.711 4.724 4.634 4.774 18,622,415 4.7121 1.64%
1996-10-22 0 18.25 18.20 18.25 17.30 18.30 4,381,000 78,081,050 17.823 4.647 4.634 4.647 4.405 4.660 17,204,724 4.5383 6.73%
1996-10-18 0 17.10 17.05 17.10 17.00 17.45 5,240,000 89,670,700 17.113 4.354 4.342 4.354 4.329 4.443 20,578,122 4.3576 -1.72%
1996-10-17 0 17.40 17.35 17.45 17.10 18.30 5,458,000 96,087,650 17.605 4.431 4.418 4.443 4.354 4.660 21,434,235 4.4829 -4.40%
1996-10-16 0 18.20 18.20 18.25 18.15 18.90 2,659,000 49,193,300 18.501 4.634 4.634 4.647 4.622 4.813 10,442,219 4.7110 -2.41%
1996-10-15 0 18.65 18.65 18.70 18.55 18.80 1,439,000 26,913,350 18.703 4.749 4.749 4.762 4.724 4.787 5,651,129 4.7625 0.27%
1996-10-14 0 18.60 18.55 18.60 18.55 19.10 2,103,000 39,382,000 18.727 4.736 4.724 4.736 4.724 4.864 8,258,739 4.7685 -0.53%
1996-10-11 0 18.70 18.65 18.70 18.50 18.85 1,238,000 23,119,050 18.675 4.762 4.749 4.762 4.711 4.800 4,861,778 4.7553 0.81%
1996-10-10 0 18.55 18.55 18.60 18.50 19.10 2,500,000 46,912,000 18.765 4.724 4.724 4.736 4.711 4.864 9,817,806 4.7783 -0.27%
1996-10-09 0 18.60 18.60 18.70 18.20 18.90 4,315,000 79,769,250 18.487 4.736 4.736 4.762 4.634 4.813 16,945,534 4.7074 -1.59%
1996-10-08 0 18.90 18.90 19.00 18.65 19.65 3,775,000 72,323,750 19.159 4.813 4.813 4.838 4.749 5.004 14,824,887 4.8785 -2.83%
1996-10-07 0 19.45 19.50 19.55 18.60 19.50 5,820,725 111,467,890 19.150 4.953 4.965 4.978 4.736 4.965 22,858,700 4.8764 5.42%
1996-10-04 0 18.45 18.35 18.45 17.70 18.85 5,085,000 93,348,250 18.358 4.698 4.673 4.698 4.507 4.800 19,969,418 4.6746 3.65%
1996-10-03 0 17.80 17.80 17.85 17.70 17.95 1,800,000 32,070,000 17.817 4.533 4.533 4.545 4.507 4.571 7,068,821 4.5368 1.14%
1996-10-02 0 17.60 17.60 17.65 17.60 17.75 2,505,600 44,259,770 17.664 4.482 4.482 4.494 4.482 4.520 9,839,798 4.4980 0.00%
1996-10-01 0 17.60 17.60 17.65 17.50 18.10 3,486,400 62,000,620 17.784 4.482 4.482 4.494 4.456 4.609 13,691,520 4.5284 -0.85%
1996-09-30 0 17.75 17.75 17.80 16.70 17.90 4,282,760 75,279,722 17.577 4.520 4.520 4.533 4.252 4.558 16,818,923 4.4759 6.29%
1996-09-27 0 16.70 16.70 16.75 16.25 16.80 3,779,000 62,544,250 16.550 4.252 4.252 4.265 4.138 4.278 14,840,596 4.2144 3.09%
1996-09-26 0 16.20 16.15 16.20 15.85 16.25 1,950,000 31,218,400 16.009 4.125 4.112 4.125 4.036 4.138 7,657,889 4.0766 2.86%
1996-09-25 0 15.75 15.75 15.80 15.70 16.15 2,786,000 44,257,100 15.886 4.011 4.011 4.023 3.998 4.112 10,940,963 4.0451 -1.25%
1996-09-24 0 15.95 15.95 16.00 15.80 16.25 3,501,000 56,158,250 16.041 4.061 4.061 4.074 4.023 4.138 13,748,856 4.0846 -1.85%
1996-09-23 0 16.25 16.20 16.30 15.85 16.35 2,780,000 45,040,550 16.202 4.138 4.125 4.151 4.036 4.163 10,917,401 4.1256 3.17%
1996-09-20 0 15.75 15.75 15.80 15.70 15.90 2,721,000 42,957,600 15.787 4.011 4.011 4.023 3.998 4.049 10,685,700 4.0201 -0.63%
1996-09-19 0 15.85 15.80 15.85 15.25 15.90 3,702,000 57,887,750 15.637 4.036 4.023 4.036 3.883 4.049 14,538,208 3.9818 3.93%
1996-09-18 0 15.25 15.25 15.30 14.95 15.60 4,678,000 71,644,350 15.315 3.883 3.883 3.896 3.807 3.972 18,371,079 3.8998 0.66%
1996-09-17 0 15.15 15.10 15.15 14.50 15.15 3,650,000 53,996,100 14.793 3.858 3.845 3.858 3.692 3.858 14,333,997 3.7670 3.41%
1996-09-16 0 14.65 14.60 14.65 14.40 14.75 4,855,000 70,752,800 14.573 3.730 3.718 3.730 3.667 3.756 19,066,180 3.7109 2.81%
1996-09-13 0 14.25 14.25 14.30 13.80 14.45 5,912,000 83,940,300 14.198 3.629 3.629 3.641 3.514 3.680 23,217,148 3.6154 3.64%
1996-09-12 0 13.75 13.70 13.75 13.65 13.80 720,000 9,873,350 13.713 3.501 3.489 3.501 3.476 3.514 2,827,528 3.4919 0.36%
1996-09-11 0 13.70 13.65 13.75 13.65 13.75 443,000 6,068,500 13.699 3.489 3.476 3.501 3.476 3.501 1,739,715 3.4882 0.37%
1996-09-10 0 13.65 13.60 13.65 13.60 13.85 694,180 9,523,044 13.718 3.476 3.463 3.476 3.463 3.527 2,726,130 3.4932 -0.73%
1996-09-09 0 13.75 13.75 13.80 13.65 13.85 1,262,000 17,359,350 13.755 3.501 3.501 3.514 3.476 3.527 4,956,029 3.5027 1.10%
1996-09-06 0 13.60 13.55 13.65 13.55 13.70 585,000 7,970,500 13.625 3.463 3.450 3.476 3.450 3.489 2,297,367 3.4694 -0.37%
1996-09-05 0 13.65 13.65 13.70 13.50 13.80 1,091,000 14,889,300 13.647 3.476 3.476 3.489 3.438 3.514 4,284,491 3.4752 -0.36%
1996-09-04 0 13.70 13.70 13.80 13.60 13.75 1,516,000 20,780,350 13.707 3.489 3.489 3.514 3.463 3.501 5,953,518 3.4904 1.11%
1996-09-03 0 13.55 13.50 13.60 13.40 14.00 2,697,000 36,716,350 13.614 3.450 3.438 3.463 3.412 3.565 10,591,449 3.4666 -3.21%
1996-09-02 0 14.00 13.95 14.05 13.60 14.05 2,229,000 30,973,750 13.896 3.565 3.552 3.578 3.463 3.578 8,753,556 3.5384 2.19%
1996-08-30 0 13.70 13.70 13.80 13.65 13.85 1,426,000 19,615,250 13.755 3.489 3.489 3.514 3.476 3.527 5,600,077 3.5027 -1.08%
1996-08-29 0 13.85 13.85 13.90 13.80 14.05 909,000 12,654,400 13.921 3.527 3.527 3.539 3.514 3.578 3,569,754 3.5449 -0.72%
1996-08-28 0 13.95 13.95 14.00 13.75 14.00 1,005,275 14,001,863 13.928 3.552 3.552 3.565 3.501 3.565 3,947,838 3.5467 0.00%
1996-08-27 0 13.95 13.95 14.00 13.90 14.20 1,943,000 27,213,150 14.006 3.552 3.552 3.565 3.539 3.616 7,630,399 3.5664 -0.36%
1996-08-23 0 14.00 14.00 14.05 13.85 14.10 2,888,000 40,329,700 13.965 3.565 3.565 3.578 3.527 3.590 11,341,530 3.5559 1.82%
1996-08-22 0 13.75 13.70 13.75 13.60 13.80 1,659,000 22,758,680 13.718 3.501 3.489 3.501 3.463 3.514 6,515,096 3.4932 1.10%
1996-08-21 0 13.60 13.55 13.60 13.45 13.70 3,963,000 53,655,950 13.539 3.463 3.450 3.463 3.425 3.489 15,563,186 3.4476 -0.37%
1996-08-20 0 13.65 13.60 13.75 13.50 13.70 1,926,000 26,222,800 13.615 3.476 3.463 3.501 3.438 3.489 7,563,638 3.4670 -0.36%
1996-08-19 0 13.70 13.70 13.75 13.65 14.30 3,062,700 42,460,310 13.864 3.489 3.489 3.501 3.476 3.641 12,027,598 3.5302 -3.18%
1996-08-16 0 14.15 14.15 14.20 13.80 14.35 4,751,000 67,238,600 14.153 3.603 3.603 3.616 3.514 3.654 18,657,759 3.6038 2.54%
1996-08-15 0 13.80 13.80 13.90 13.50 14.05 3,151,000 43,512,900 13.809 3.514 3.514 3.539 3.438 3.578 12,374,363 3.5164 1.85%
1996-08-14 0 13.55 13.50 13.60 13.50 13.70 2,018,000 27,400,550 13.578 3.450 3.438 3.463 3.438 3.489 7,924,933 3.4575 -1.09%
1996-08-13 0 13.70 13.65 13.70 13.25 13.90 3,486,000 47,718,850 13.689 3.489 3.476 3.489 3.374 3.539 13,689,949 3.4857 3.01%
1996-08-12 0 13.30 13.30 13.35 13.25 13.55 2,648,000 35,487,750 13.402 3.387 3.387 3.399 3.374 3.450 10,399,020 3.4126 -1.48%
1996-08-09 0 13.50 13.45 13.50 13.20 14.10 6,309,000 86,379,955 13.692 3.438 3.425 3.438 3.361 3.590 24,776,216 3.4864 -3.23%
1996-08-08 0 13.95 14.00 14.05 13.30 14.30 9,055,000 126,301,350 13.948 3.552 3.565 3.578 3.387 3.641 35,560,094 3.5518 4.89%
1996-08-07 0 13.30 13.30 13.35 12.80 13.30 5,657,000 74,233,800 13.122 3.387 3.387 3.399 3.259 3.387 22,215,732 3.3415 3.10%
1996-08-06 0 12.90 12.90 12.95 12.40 13.25 3,909,000 50,530,800 12.927 3.285 3.285 3.298 3.158 3.374 15,351,122 3.2917 4.03%
1996-08-05 0 12.40 12.40 12.45 11.90 12.40 1,889,000 23,032,500 12.193 3.158 3.158 3.170 3.030 3.158 7,418,334 3.1048 4.20%
1996-08-02 0 11.90 11.85 11.90 11.70 11.90 2,180,000 25,671,300 11.776 3.030 3.017 3.030 2.979 3.030 8,561,127 2.9986 0.85%
1996-08-01 0 11.80 11.75 11.80 11.70 11.95 3,426,000 40,545,450 11.835 3.005 2.992 3.005 2.979 3.043 13,454,322 3.0136 -0.42%
1996-07-31 0 11.85 11.80 11.85 11.45 11.90 3,590,000 42,109,650 11.730 3.017 3.005 3.017 2.916 3.030 14,098,370 2.9868 3.95%
1996-07-30 0 11.40 11.40 11.45 11.00 11.40 1,934,000 21,875,800 11.311 2.903 2.903 2.916 2.801 2.903 7,595,055 2.8803 3.64%
1996-07-29 0 11.00 11.00 11.05 11.00 11.10 1,005,000 11,107,040 11.052 2.801 2.801 2.814 2.801 2.826 3,946,758 2.8142 -0.45%
1996-07-26 0 11.05 11.00 11.05 11.00 11.15 1,174,900 12,991,340 11.057 2.814 2.801 2.814 2.801 2.839 4,613,976 2.8156 0.45%
1996-07-25 0 11.00 11.00 11.10 10.90 11.05 2,197,000 24,124,500 10.981 2.801 2.801 2.826 2.776 2.814 8,627,888 2.7961 0.46%
1996-07-24 0 10.95 10.95 11.00 10.95 11.15 1,761,000 19,377,950 11.004 2.788 2.788 2.801 2.788 2.839 6,915,663 2.8020 -0.90%
1996-07-23 0 11.05 11.00 11.05 11.05 11.25 1,325,200 14,759,390 11.137 2.814 2.801 2.814 2.814 2.865 5,204,223 2.8360 -0.45%
1996-07-22 0 11.10 11.05 11.10 11.05 11.20 1,491,000 16,597,050 11.131 2.826 2.814 2.826 2.814 2.852 5,855,340 2.8345 0.45%
1996-07-19 0 11.05 11.00 11.05 11.00 11.20 1,487,000 16,459,500 11.069 2.814 2.801 2.814 2.801 2.852 5,839,631 2.8186 0.45%
1996-07-18 0 11.00 11.00 11.10 10.95 11.20 1,656,000 18,274,000 11.035 2.801 2.801 2.826 2.788 2.852 6,503,315 2.8100 0.92%
1996-07-17 0 10.90 10.85 10.90 10.75 11.45 4,753,000 53,300,200 11.214 2.776 2.763 2.776 2.737 2.916 18,665,613 2.8555 -0.91%
1996-07-16 0 11.00 11.00 11.05 10.25 11.00 3,508,500 37,128,625 10.582 2.801 2.801 2.814 2.610 2.801 13,778,309 2.6947 5.26%
1996-07-15 0 10.45 10.45 10.50 10.35 10.60 1,646,000 17,186,600 10.441 2.661 2.661 2.674 2.636 2.699 6,464,044 2.6588 0.00%
1996-07-12 0 10.45 10.40 10.45 10.35 10.55 2,940,000 30,631,450 10.419 2.661 2.648 2.661 2.636 2.686 11,545,740 2.6531 -0.48%
1996-07-11 0 10.50 10.50 10.55 10.20 10.70 4,926,000 51,573,500 10.470 2.674 2.674 2.686 2.597 2.725 19,345,005 2.6660 3.45%
1996-07-10 0 10.15 10.15 10.20 10.15 10.35 3,347,000 34,214,500 10.222 2.585 2.585 2.597 2.585 2.636 13,144,079 2.6030 -0.98%
1996-07-09 0 10.25 10.25 10.30 9.800 10.30 5,329,000 53,980,500 10.130 2.610 2.610 2.623 2.495 2.623 20,927,636 2.5794 4.59%
1996-07-08 0 9.800 9.750 9.800 9.700 9.850 2,693,000 26,335,350 9.7792 2.495 2.483 2.495 2.470 2.508 10,575,741 2.4902 -1.01%
1996-07-05 0 9.900 9.900 9.950 9.600 10.00 3,704,000 36,419,200 9.8324 2.521 2.521 2.534 2.445 2.546 14,546,062 2.5037 3.66%
1996-07-04 0 9.550 9.550 9.600 9.500 9.600 1,177,000 11,269,700 9.5749 2.432 2.432 2.445 2.419 2.445 4,622,223 2.4382 0.00%
1996-07-03 0 9.550 9.550 9.600 9.450 9.550 1,160,000 11,044,450 9.5211 2.432 2.432 2.445 2.406 2.432 4,555,462 2.4244 0.53%
1996-07-02 0 9.500 9.500 9.550 9.500 9.550 1,127,000 10,726,025 9.5173 2.419 2.419 2.432 2.419 2.432 4,425,867 2.4235 -0.52%
1996-07-01 0 9.550 9.550 9.600 9.500 9.550 974,000 9,267,300 9.5147 2.432 2.432 2.445 2.419 2.432 3,825,017 2.4228 0.53%
1996-06-28 0 9.500 9.500 9.550 9.500 9.600 1,529,000 14,609,931 9.5552 2.419 2.419 2.432 2.419 2.445 6,004,570 2.4331 -0.52%
1996-06-27 0 9.550 9.500 9.550 9.500 9.600 1,274,000 12,160,200 9.5449 2.432 2.419 2.432 2.419 2.445 5,003,154 2.4305 -0.52%
1996-06-26 0 9.600 9.600 9.650 9.450 9.600 1,234,000 11,777,200 9.5439 2.445 2.445 2.457 2.406 2.445 4,846,069 2.4303 1.05%
1996-06-25 0 9.500 9.450 9.500 9.350 9.500 1,245,000 11,781,050 9.4627 2.419 2.406 2.419 2.381 2.419 4,889,268 2.4096 1.06%
1996-06-24 0 9.400 9.350 9.400 9.300 9.500 3,143,000 29,548,450 9.4014 2.394 2.381 2.394 2.368 2.419 12,342,946 2.3940 -1.05%
1996-06-21 0 9.500 9.500 9.550 9.500 9.650 1,443,400 13,794,670 9.5571 2.419 2.419 2.432 2.419 2.457 5,668,409 2.4336 -1.04%
1996-06-19 0 9.600 9.600 9.650 9.500 9.650 844,000 8,111,950 9.6113 2.445 2.445 2.457 2.419 2.457 3,314,491 2.4474 0.52%
1996-06-18 0 9.550 9.550 9.600 9.550 9.750 1,247,400 12,087,910 9.6905 2.432 2.432 2.445 2.432 2.483 4,898,693 2.4676 -1.04%
1996-06-14 0 9.650 9.650 9.700 9.500 9.700 1,846,000 17,804,150 9.6447 2.457 2.457 2.470 2.419 2.470 7,249,468 2.4559 1.05%
1996-06-13 0 9.550 9.500 9.550 9.500 9.600 2,297,000 21,951,200 9.5565 2.432 2.419 2.432 2.419 2.445 9,020,600 2.4335 -1.55%
1996-06-12 0 9.700 9.600 9.700 9.450 9.700 3,865,000 36,919,500 9.5523 2.470 2.445 2.470 2.406 2.470 15,178,328 2.4324 2.65%
1996-06-11 0 9.450 9.400 9.450 9.350 9.600 4,284,000 40,635,200 9.4853 2.406 2.394 2.406 2.381 2.445 16,823,793 2.4153 -2.07%
1996-06-10 0 9.650 9.600 9.650 9.600 9.850 3,072,000 29,960,500 9.7528 2.457 2.445 2.457 2.445 2.508 12,064,120 2.4834 -1.53%
1996-06-07 0 9.800 9.800 9.850 9.750 9.950 4,052,000 39,765,500 9.8138 2.495 2.495 2.508 2.483 2.534 15,912,700 2.4990 -1.51%
1996-06-06 0 9.950 9.900 10.00 9.900 10.10 6,760,000 67,498,100 9.9849 2.534 2.521 2.546 2.521 2.572 26,547,348 2.5426 -1.00%
1996-06-05 0 10.05 10.05 10.10 9.950 10.10 12,734,100 127,772,460 10.034 2.559 2.559 2.572 2.534 2.572 50,008,371 2.5550 1.52%
1996-06-04 0 9.900 9.900 9.950 9.550 10.00 13,032,500 127,664,675 9.7959 2.521 2.521 2.534 2.432 2.546 51,180,224 2.4944 3.66%
1996-06-03 0 9.550 9.500 9.550 9.350 9.750 14,987,500 143,499,050 9.5746 2.432 2.419 2.432 2.381 2.483 58,857,749 2.4381 1.60%
1996-05-31 0 9.400 9.350 9.400 9.050 9.450 13,078,000 121,457,670 9.2872 2.394 2.381 2.394 2.304 2.406 51,358,908 2.3649 2.73%
1996-05-30 0 9.150 9.150 9.200 8.000 9.800 43,503,000 409,402,710 9.4109 2.330 2.330 2.343 2.037 2.495 170,841,610 2.3964

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