LIFESTYLE INTERNATIONAL HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01212  2004-04-15  2022-12-06  2022-12-21
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
2022-12-20 1 - - - - - 0 0 - 4.980 - - - - 0 - 0.00%
2022-12-19 1 - - - - - 0 0 - 4.980 - - - - 0 - 0.00%
2022-12-16 1 - - - - - 0 0 - 4.980 - - - - 0 - 0.00%
2022-12-15 1 - - - - - 0 0 - 4.980 - - - - 0 - 0.00%
2022-12-14 1 - - - - - 0 0 - 4.980 - - - - 0 - 0.00%
2022-12-13 1 - - - - - 0 0 - 4.980 - - - - 0 - 0.00%
2022-12-12 1 - - - - - 0 0 - 4.980 - - - - 0 - 0.00%
2022-12-09 1 - - - - - 0 0 - 4.980 - - - - 0 - 0.00%
2022-12-08 1 - - - - - 0 0 - 4.980 - - - - 0 - 0.00%
2022-12-07 1 - - - - - 0 0 - 4.980 - - - - 0 - 0.00%
2022-12-06 0 4.980 4.980 4.990 4.980 4.990 1,871,514 9,324,823 4.9825 4.980 4.980 4.990 4.980 4.990 1,871,514 4.9825 0.00%
2022-12-05 0 4.980 4.980 4.990 4.980 4.990 1,845,500 9,190,995 4.9802 4.980 4.980 4.990 4.980 4.990 1,845,500 4.9802 0.00%
2022-12-02 0 4.980 4.980 4.990 4.980 4.990 816,000 4,064,135 4.9806 4.980 4.980 4.990 4.980 4.990 816,000 4.9806 0.20%
2022-12-01 0 4.970 4.970 4.980 4.970 4.980 3,105,500 15,460,305 4.9784 4.970 4.970 4.980 4.970 4.980 3,105,500 4.9784 -0.20%
2022-11-30 0 4.980 4.970 4.980 4.970 4.990 3,609,000 17,951,700 4.9741 4.980 4.970 4.980 4.970 4.990 3,609,000 4.9741 0.20%
2022-11-29 0 4.970 4.970 4.980 4.970 4.980 912,000 4,533,225 4.9706 4.970 4.970 4.980 4.970 4.980 912,000 4.9706 -0.20%
2022-11-28 0 4.980 4.970 4.980 4.970 4.980 795,500 3,955,720 4.9726 4.980 4.970 4.980 4.970 4.980 795,500 4.9726 0.00%
2022-11-25 0 4.980 4.970 4.980 4.970 4.980 1,576,000 7,832,825 4.9701 4.980 4.970 4.980 4.970 4.980 1,576,000 4.9701 0.00%
2022-11-24 0 4.980 4.970 4.980 4.970 4.980 1,456,500 7,241,810 4.9721 4.980 4.970 4.980 4.970 4.980 1,456,500 4.9721 0.20%
2022-11-23 0 4.970 4.970 4.980 4.970 4.980 2,079,000 10,342,365 4.9747 4.970 4.970 4.980 4.970 4.980 2,079,000 4.9747 0.00%
2022-11-22 0 4.970 4.970 4.980 4.970 4.980 7,270,500 36,149,620 4.9721 4.970 4.970 4.980 4.970 4.980 7,270,500 4.9721 1.43%
2022-11-21 0 4.900 4.880 4.900 4.700 4.900 3,918,400 19,067,662 4.8662 4.900 4.880 4.900 4.700 4.900 3,918,400 4.8662 4.48%
2022-11-18 0 4.690 4.680 4.690 4.650 4.700 998,450 4,673,450 4.6807 4.690 4.680 4.690 4.650 4.700 998,450 4.6807 0.21%
2022-11-17 0 4.680 4.680 4.690 4.670 4.710 813,500 3,810,452 4.6840 4.680 4.680 4.690 4.670 4.710 813,500 4.6840 -0.21%
2022-11-16 0 4.690 4.690 4.700 4.680 4.710 741,500 3,483,365 4.6977 4.690 4.690 4.700 4.680 4.710 741,500 4.6977 0.21%
2022-11-15 0 4.680 4.680 4.700 4.680 4.850 1,357,000 6,401,502 4.7174 4.680 4.680 4.700 4.680 4.850 1,357,000 4.7174 -0.64%
2022-11-14 0 4.710 4.700 4.710 4.690 4.750 654,000 3,074,115 4.7005 4.710 4.700 4.710 4.690 4.750 654,000 4.7005 0.21%
2022-11-11 0 4.700 4.700 4.710 4.670 4.710 720,500 3,379,275 4.6902 4.700 4.700 4.710 4.670 4.710 720,500 4.6902 0.43%
2022-11-10 0 4.680 4.670 4.680 4.670 4.690 358,000 1,674,635 4.6778 4.680 4.670 4.680 4.670 4.690 358,000 4.6778 -0.21%
2022-11-09 0 4.690 4.690 4.700 4.690 4.730 237,000 1,114,700 4.7034 4.690 4.690 4.700 4.690 4.730 237,000 4.7034 0.00%
2022-11-08 0 4.690 4.690 4.700 4.680 4.720 1,034,500 4,866,285 4.7040 4.690 4.690 4.700 4.680 4.720 1,034,500 4.7040 0.00%
2022-11-07 0 4.690 4.690 4.710 4.670 4.720 592,500 2,786,530 4.7030 4.690 4.690 4.710 4.670 4.720 592,500 4.7030 0.00%
2022-11-04 0 4.690 4.670 4.690 4.660 4.700 494,500 2,315,455 4.6824 4.690 4.670 4.690 4.660 4.700 494,500 4.6824 0.64%
2022-11-03 0 4.660 4.660 4.680 4.650 4.680 106,500 497,320 4.6697 4.660 4.660 4.680 4.650 4.680 106,500 4.6697 -0.85%
2022-11-02 0 4.700 4.680 4.700 4.640 4.700 271,000 1,262,860 4.6600 4.700 4.680 4.700 4.640 4.700 271,000 4.6600 1.08%
2022-11-01 0 4.650 4.650 4.660 4.640 4.660 255,000 1,185,625 4.6495 4.650 4.650 4.660 4.640 4.660 255,000 4.6495 0.00%
2022-10-31 0 4.650 4.650 4.660 4.600 4.660 492,000 2,285,420 4.6452 4.650 4.650 4.660 4.600 4.660 492,000 4.6452 -0.64%
2022-10-28 0 4.680 4.670 4.680 4.650 4.720 702,500 3,288,475 4.6811 4.680 4.670 4.680 4.650 4.720 702,500 4.6811 0.00%
2022-10-27 0 4.680 4.650 4.680 4.570 4.680 2,197,000 10,141,252 4.6160 4.680 4.650 4.680 4.570 4.680 2,197,000 4.6160 2.63%
2022-10-26 0 4.560 4.550 4.560 4.530 4.570 306,500 1,392,965 4.5447 4.560 4.550 4.560 4.530 4.570 306,500 4.5447 0.66%
2022-10-25 0 4.530 4.530 4.540 4.530 4.560 560,000 2,541,160 4.5378 4.530 4.530 4.540 4.530 4.560 560,000 4.5378 -0.22%
2022-10-24 0 4.540 4.540 4.550 4.530 4.570 1,102,000 5,018,652 4.5541 4.540 4.540 4.550 4.530 4.570 1,102,000 4.5541 -0.87%
2022-10-21 0 4.580 4.570 4.580 4.560 4.590 185,500 850,420 4.5845 4.580 4.570 4.580 4.560 4.590 185,500 4.5845 0.22%
2022-10-20 0 4.570 4.560 4.570 4.550 4.570 183,000 833,655 4.5555 4.570 4.560 4.570 4.550 4.570 183,000 4.5555 0.22%
2022-10-19 0 4.560 4.560 4.570 4.550 4.570 180,500 823,140 4.5603 4.560 4.560 4.570 4.550 4.570 180,500 4.5603 -0.22%
2022-10-18 0 4.570 4.550 4.570 4.550 4.570 61,000 278,110 4.5592 4.570 4.550 4.570 4.550 4.570 61,000 4.5592 0.22%
2022-10-17 0 4.560 4.550 4.560 4.540 4.560 148,780 676,517 4.5471 4.560 4.550 4.560 4.540 4.560 148,780 4.5471 0.22%
2022-10-14 0 4.550 4.540 4.550 4.530 4.580 748,000 3,401,955 4.5481 4.550 4.540 4.550 4.530 4.580 748,000 4.5481 -0.22%
2022-10-13 0 4.560 4.560 4.570 4.550 4.570 137,000 624,645 4.5595 4.560 4.560 4.570 4.550 4.570 137,000 4.5595 0.00%
2022-10-12 0 4.560 4.560 4.570 4.550 4.570 420,000 1,913,796 4.5567 4.560 4.560 4.570 4.550 4.570 420,000 4.5567 0.22%
2022-10-11 0 4.550 4.550 4.560 4.550 4.580 200,000 911,980 4.5599 4.550 4.550 4.560 4.550 4.580 200,000 4.5599 -0.22%
2022-10-10 0 4.560 4.550 4.560 4.550 4.580 325,500 1,485,030 4.5623 4.560 4.550 4.560 4.550 4.580 325,500 4.5623 -0.44%
2022-10-07 0 4.580 4.580 4.590 4.560 4.600 582,948 2,669,833 4.5799 4.580 4.580 4.590 4.560 4.600 582,948 4.5799 0.22%
2022-10-06 0 4.570 4.570 4.580 4.550 4.580 374,500 1,709,153 4.5638 4.570 4.570 4.580 4.550 4.580 374,500 4.5638 0.22%
2022-10-05 0 4.560 4.560 4.570 4.550 4.570 253,500 1,156,024 4.5603 4.560 4.560 4.570 4.550 4.570 253,500 4.5603 0.44%
2022-10-03 0 4.540 4.530 4.540 4.530 4.560 166,500 755,315 4.5364 4.540 4.530 4.540 4.530 4.560 166,500 4.5364 0.00%
2022-09-30 0 4.540 4.540 4.550 4.540 4.560 394,500 1,792,974 4.5449 4.540 4.540 4.550 4.540 4.560 394,500 4.5449 0.00%
2022-09-29 0 4.540 4.540 4.550 4.540 4.550 1,029,000 4,676,689 4.5449 4.540 4.540 4.550 4.540 4.550 1,029,000 4.5449 0.00%
2022-09-28 0 4.540 4.540 4.550 4.530 4.570 729,000 3,311,496 4.5425 4.540 4.540 4.550 4.530 4.570 729,000 4.5425 -0.44%
2022-09-27 0 4.560 4.550 4.560 4.550 4.570 283,000 1,288,183 4.5519 4.560 4.550 4.560 4.550 4.570 283,000 4.5519 0.00%
2022-09-26 0 4.560 4.560 4.570 4.540 4.570 387,000 1,764,275 4.5589 4.560 4.560 4.570 4.540 4.570 387,000 4.5589 -0.22%
2022-09-23 0 4.570 4.560 4.570 4.540 4.570 480,000 2,188,030 4.5584 4.570 4.560 4.570 4.540 4.570 480,000 4.5584 0.44%
2022-09-22 0 4.550 4.550 4.560 4.550 4.570 264,500 1,205,345 4.5571 4.550 4.550 4.560 4.550 4.570 264,500 4.5571 0.00%
2022-09-21 0 4.550 4.550 4.560 4.530 4.570 901,500 4,098,532 4.5463 4.550 4.550 4.560 4.530 4.570 901,500 4.5463 0.22%
2022-09-20 0 4.540 4.540 4.550 4.510 4.550 631,300 2,863,969 4.5366 4.540 4.540 4.550 4.510 4.550 631,300 4.5366 0.00%
2022-09-19 0 4.540 4.520 4.540 4.500 4.550 2,046,477 9,266,459 4.5280 4.540 4.520 4.540 4.500 4.550 2,046,477 4.5280 0.22%
2022-09-16 0 4.530 4.520 4.580 4.530 4.600 5,090,618 23,091,662 4.5361 4.530 4.520 4.580 4.530 4.600 5,090,618 4.5361 -1.31%
2022-09-15 0 4.590 4.560 4.590 4.560 4.600 643,000 2,941,975 4.5754 4.590 4.560 4.590 4.560 4.600 643,000 4.5754 0.66%
2022-09-14 0 4.560 4.560 4.570 4.560 4.600 844,000 3,860,570 4.5741 4.560 4.560 4.570 4.560 4.600 844,000 4.5741 -0.65%
2022-09-13 0 4.590 4.580 4.590 4.570 4.620 696,500 3,201,287 4.5962 4.590 4.580 4.590 4.570 4.620 696,500 4.5962 -0.43%
2022-09-09 0 4.610 4.590 4.610 4.560 4.610 1,024,000 4,704,525 4.5943 4.610 4.590 4.610 4.560 4.610 1,024,000 4.5943 0.44%
2022-09-08 0 4.590 4.590 4.600 4.550 4.600 820,500 3,753,990 4.5752 4.590 4.590 4.600 4.550 4.600 820,500 4.5752 0.00%
2022-09-07 0 4.590 4.580 4.590 4.550 4.590 1,082,000 4,944,520 4.5698 4.590 4.580 4.590 4.550 4.590 1,082,000 4.5698 0.00%
2022-09-06 0 4.590 4.590 4.600 4.560 4.600 946,000 4,335,285 4.5828 4.590 4.590 4.600 4.560 4.600 946,000 4.5828 0.00%
2022-09-05 0 4.590 4.590 4.600 4.570 4.620 521,500 2,389,910 4.5828 4.590 4.590 4.600 4.570 4.620 521,500 4.5828 -0.43%
2022-09-02 0 4.610 4.610 4.620 4.570 4.620 859,540 3,948,381 4.5936 4.610 4.610 4.620 4.570 4.620 859,540 4.5936 0.00%
2022-09-01 0 4.610 4.600 4.610 4.540 4.610 2,281,000 10,456,497 4.5842 4.610 4.600 4.610 4.540 4.610 2,281,000 4.5842 0.22%
2022-08-31 0 4.600 4.590 4.600 4.530 4.600 1,725,000 7,886,680 4.5720 4.600 4.590 4.600 4.530 4.600 1,725,000 4.5720 0.00%
2022-08-30 0 4.600 4.590 4.600 4.580 4.610 579,000 2,657,670 4.5901 4.600 4.590 4.600 4.580 4.610 579,000 4.5901 0.22%
2022-08-29 0 4.590 4.590 4.600 4.590 4.600 574,500 2,638,015 4.5918 4.590 4.590 4.600 4.590 4.600 574,500 4.5918 -0.22%
2022-08-26 0 4.600 4.590 4.600 4.590 4.620 1,013,000 4,659,830 4.6000 4.600 4.590 4.600 4.590 4.620 1,013,000 4.6000 0.00%
2022-08-25 0 4.600 4.600 4.610 4.600 4.620 883,000 4,066,750 4.6056 4.600 4.600 4.610 4.600 4.620 883,000 4.6056 0.00%
2022-08-24 0 4.600 4.600 4.610 4.600 4.630 959,500 4,417,830 4.6043 4.600 4.600 4.610 4.600 4.630 959,500 4.6043 -0.22%
2022-08-23 0 4.610 4.600 4.610 4.590 4.610 5,282,800 24,345,988 4.6085 4.610 4.600 4.610 4.590 4.610 5,282,800 4.6085 0.00%
2022-08-22 0 4.610 4.610 4.620 4.600 4.620 2,778,500 12,809,510 4.6102 4.610 4.610 4.620 4.600 4.620 2,778,500 4.6102 0.00%
2022-08-19 0 4.610 4.600 4.610 4.600 4.630 2,169,000 10,001,810 4.6113 4.610 4.600 4.610 4.600 4.630 2,169,000 4.6113 0.22%
2022-08-18 0 4.600 4.600 4.610 4.600 4.630 1,961,000 9,046,120 4.6130 4.600 4.600 4.610 4.600 4.630 1,961,000 4.6130 -0.22%
2022-08-17 0 4.610 4.600 4.610 4.600 4.630 3,614,000 16,668,400 4.6122 4.610 4.600 4.610 4.600 4.630 3,614,000 4.6122 0.44%
2022-08-16 0 4.590 4.590 4.600 4.590 4.630 2,777,000 12,774,645 4.6002 4.590 4.590 4.600 4.590 4.630 2,777,000 4.6002 -0.22%
2022-08-15 0 4.600 4.600 4.620 4.580 4.640 7,746,500 35,630,402 4.5995 4.600 4.600 4.620 4.580 4.640 7,746,500 4.5995 0.00%
2022-08-12 0 4.600 4.590 4.600 4.600 4.630 4,020,500 18,499,245 4.6012 4.600 4.590 4.600 4.600 4.630 4,020,500 4.6012 -0.22%
2022-08-11 0 4.610 4.600 4.610 4.600 4.640 5,320,233 24,588,565 4.6217 4.610 4.600 4.610 4.600 4.640 5,320,233 4.6217 -0.43%
2022-08-10 0 4.630 4.620 4.630 4.610 4.630 3,003,000 13,888,465 4.6249 4.630 4.620 4.630 4.610 4.630 3,003,000 4.6249 0.22%
2022-08-09 0 4.620 4.620 4.630 4.610 4.660 7,416,500 34,286,545 4.6230 4.620 4.620 4.630 4.610 4.660 7,416,500 4.6230 -0.22%
2022-08-08 0 4.630 4.630 4.640 4.400 4.650 32,702,000 149,512,597 4.5720 4.630 4.630 4.640 4.400 4.650 32,702,000 4.5720 50.32%
2022-08-05 1 - - - - - 0 0 - 3.080 - - - - 0 - 0.00%
2022-08-04 0 3.080 3.080 3.090 2.870 3.100 2,243,500 6,715,150 2.9932 3.080 3.080 3.090 2.870 3.100 2,243,500 2.9932 7.32%
2022-08-03 0 2.870 2.860 2.870 2.630 2.900 1,995,500 5,517,540 2.7650 2.870 2.860 2.870 2.630 2.900 1,995,500 2.7650 5.90%
2022-08-02 0 2.710 2.700 2.710 2.640 2.800 1,448,000 3,897,575 2.6917 2.710 2.700 2.710 2.640 2.800 1,448,000 2.6917 -4.91%
2022-08-01 0 2.850 2.850 2.860 2.700 2.860 881,000 2,458,935 2.7911 2.850 2.850 2.860 2.700 2.860 881,000 2.7911 5.56%
2022-07-29 0 2.700 2.700 2.730 2.620 2.730 1,030,000 2,764,650 2.6841 2.700 2.700 2.730 2.620 2.730 1,030,000 2.6841 2.27%
2022-07-28 0 2.640 2.620 2.640 2.600 2.650 1,118,500 2,947,675 2.6354 2.640 2.620 2.640 2.600 2.650 1,118,500 2.6354 0.76%
2022-07-27 0 2.620 2.610 2.620 2.610 2.660 901,500 2,374,355 2.6338 2.620 2.610 2.620 2.610 2.660 901,500 2.6338 -1.50%
2022-07-26 0 2.660 2.650 2.660 2.590 2.680 1,500,500 3,944,692 2.6289 2.660 2.650 2.660 2.590 2.680 1,500,500 2.6289 -0.37%
2022-07-25 0 2.670 2.650 2.670 2.620 2.670 710,500 1,883,005 2.6503 2.670 2.650 2.670 2.620 2.670 710,500 2.6503 -0.74%
2022-07-22 0 2.690 2.690 2.700 2.630 2.700 690,000 1,839,870 2.6665 2.690 2.690 2.700 2.630 2.700 690,000 2.6665 0.00%
2022-07-21 0 2.690 2.660 2.690 2.650 2.710 774,000 2,072,240 2.6773 2.690 2.660 2.690 2.650 2.710 774,000 2.6773 -0.37%
2022-07-20 0 2.700 2.660 2.700 2.650 2.770 964,500 2,614,455 2.7107 2.700 2.660 2.700 2.650 2.770 964,500 2.7107 -1.82%
2022-07-19 0 2.750 2.750 2.770 2.730 2.830 592,500 1,641,190 2.7699 2.750 2.750 2.770 2.730 2.830 592,500 2.7699 -1.43%
2022-07-18 0 2.790 2.770 2.790 2.760 2.830 713,500 1,991,267 2.7908 2.790 2.770 2.790 2.760 2.830 713,500 2.7908 0.36%
2022-07-15 0 2.780 2.780 2.800 2.750 2.810 631,500 1,758,080 2.7840 2.780 2.780 2.800 2.750 2.810 631,500 2.7840 -2.80%
2022-07-14 0 2.860 2.860 2.900 2.830 2.890 379,000 1,082,580 2.8564 2.860 2.860 2.900 2.830 2.890 379,000 2.8564 0.35%
2022-07-13 0 2.850 2.830 2.870 2.830 2.890 946,500 2,693,950 2.8462 2.850 2.830 2.870 2.830 2.890 946,500 2.8462 -0.70%
2022-07-12 0 2.870 2.870 2.880 2.840 2.900 696,000 1,996,180 2.8681 2.870 2.870 2.880 2.840 2.900 696,000 2.8681 -1.37%
2022-07-11 0 2.910 2.910 2.930 2.880 2.980 853,000 2,481,550 2.9092 2.910 2.910 2.930 2.880 2.980 853,000 2.9092 -2.68%
2022-07-08 0 2.990 2.980 2.990 2.980 3.020 382,000 1,141,055 2.9871 2.990 2.980 2.990 2.980 3.020 382,000 2.9871 0.34%
2022-07-07 0 2.980 2.980 3.000 2.960 3.080 655,000 1,961,340 2.9944 2.980 2.980 3.000 2.960 3.080 655,000 2.9944 -1.97%
2022-07-06 0 3.040 3.030 3.040 3.000 3.110 409,733 1,246,706 3.0427 3.040 3.030 3.040 3.000 3.110 409,733 3.0427 -2.56%
2022-07-05 0 3.120 3.100 3.120 3.070 3.120 333,500 1,028,475 3.0839 3.120 3.100 3.120 3.070 3.120 333,500 3.0839 1.63%
2022-07-04 0 3.070 3.070 3.090 3.000 3.210 791,000 2,443,577 3.0892 3.070 3.070 3.090 3.000 3.210 791,000 3.0892 -3.46%
2022-06-30 0 3.180 3.180 3.250 3.150 3.480 787,500 2,548,135 3.2357 3.180 3.180 3.250 3.150 3.480 787,500 3.2357 -6.19%
2022-06-29 0 3.390 3.380 3.390 3.360 3.480 251,500 856,000 3.4036 3.390 3.380 3.390 3.360 3.480 251,500 3.4036 -2.59%
2022-06-28 0 3.480 3.470 3.480 3.430 3.520 770,500 2,690,345 3.4917 3.480 3.470 3.480 3.430 3.520 770,500 3.4917 2.35%
2022-06-27 0 3.400 3.400 3.430 3.400 3.500 823,500 2,851,635 3.4628 3.400 3.400 3.430 3.400 3.500 823,500 3.4628 -1.16%
2022-06-24 0 3.440 3.410 3.440 3.390 3.440 406,500 1,391,625 3.4234 3.440 3.410 3.440 3.390 3.440 406,500 3.4234 1.18%
2022-06-23 0 3.400 3.380 3.400 3.380 3.480 231,500 792,590 3.4237 3.400 3.380 3.400 3.380 3.480 231,500 3.4237 0.00%
2022-06-22 0 3.400 3.390 3.410 3.310 3.420 127,500 432,245 3.3902 3.400 3.390 3.410 3.310 3.420 127,500 3.3902 2.72%
2022-06-21 0 3.310 3.310 3.340 3.250 3.350 124,000 413,842 3.3374 3.310 3.310 3.340 3.250 3.350 124,000 3.3374 1.85%
2022-06-20 0 3.250 3.230 3.250 3.230 3.320 124,500 407,015 3.2692 3.250 3.230 3.250 3.230 3.320 124,500 3.2692 0.31%
2022-06-17 0 3.240 3.210 3.240 3.140 3.240 173,000 556,000 3.2139 3.240 3.210 3.240 3.140 3.240 173,000 3.2139 1.25%
2022-06-16 0 3.200 3.130 3.200 3.130 3.300 204,000 654,830 3.2100 3.200 3.130 3.200 3.130 3.300 204,000 3.2100 -1.23%
2022-06-15 0 3.240 3.220 3.240 3.220 3.380 132,500 430,195 3.2468 3.240 3.220 3.240 3.220 3.380 132,500 3.2468 -0.61%
2022-06-14 0 3.260 3.260 3.270 3.150 3.350 241,000 780,370 3.2380 3.260 3.260 3.270 3.150 3.350 241,000 3.2380 -0.61%
2022-06-13 0 3.280 3.260 3.280 3.270 3.420 204,000 679,105 3.3289 3.280 3.260 3.280 3.270 3.420 204,000 3.3289 -3.24%
2022-06-10 0 3.390 3.390 3.400 3.320 3.470 80,500 273,420 3.3965 3.390 3.390 3.400 3.320 3.470 80,500 3.3965 -1.74%
2022-06-09 0 3.450 3.450 3.460 3.380 3.490 67,500 230,975 3.4219 3.450 3.450 3.460 3.380 3.490 67,500 3.4219 0.88%
2022-06-08 0 3.420 3.420 3.450 3.420 3.490 141,520 488,012 3.4484 3.420 3.420 3.450 3.420 3.490 141,520 3.4484 -0.29%
2022-06-07 0 3.430 3.420 3.430 3.220 3.480 479,000 1,606,035 3.3529 3.430 3.420 3.430 3.220 3.480 479,000 3.3529 5.21%
2022-06-06 0 3.260 3.260 3.270 3.220 3.320 96,192 314,913 3.2738 3.260 3.260 3.270 3.220 3.320 96,192 3.2738 0.00%
2022-06-02 0 3.260 3.250 3.260 3.250 3.310 252,500 828,490 3.2811 3.260 3.250 3.260 3.250 3.310 252,500 3.2811 -1.51%
2022-06-01 0 3.310 3.290 3.310 3.250 3.320 97,000 320,650 3.3057 3.310 3.290 3.310 3.250 3.320 97,000 3.3057 1.22%
2022-05-31 0 3.270 3.270 3.300 3.270 3.360 428,500 1,410,245 3.2911 3.270 3.270 3.300 3.270 3.360 428,500 3.2911 0.00%
2022-05-30 0 3.270 3.260 3.270 3.200 3.290 123,500 403,940 3.2708 3.270 3.260 3.270 3.200 3.290 123,500 3.2708 2.19%
2022-05-27 0 3.200 3.190 3.200 3.200 3.260 218,000 700,505 3.2133 3.200 3.190 3.200 3.200 3.260 218,000 3.2133 -0.62%
2022-05-26 0 3.220 3.210 3.230 3.200 3.240 289,500 930,340 3.2136 3.220 3.210 3.230 3.200 3.240 289,500 3.2136 -0.31%
2022-05-25 0 3.230 3.230 3.240 3.200 3.250 116,000 373,600 3.2207 3.230 3.230 3.240 3.200 3.250 116,000 3.2207 -0.62%
2022-05-24 0 3.250 3.220 3.250 3.200 3.390 1,027,000 3,328,150 3.2407 3.250 3.220 3.250 3.200 3.390 1,027,000 3.2407 -4.41%
2022-05-23 0 3.400 3.390 3.400 3.380 3.560 884,250 3,030,150 3.4268 3.400 3.390 3.400 3.380 3.560 884,250 3.4268 -3.41%
2022-05-20 0 3.520 3.520 3.530 3.510 3.580 93,500 331,020 3.5403 3.520 3.520 3.530 3.510 3.580 93,500 3.5403 -1.95%
2022-05-19 0 3.590 3.570 3.590 3.490 3.630 77,500 275,605 3.5562 3.590 3.570 3.590 3.490 3.630 77,500 3.5562 2.28%
2022-05-18 0 3.510 3.500 3.510 3.500 3.540 178,000 625,595 3.5146 3.510 3.500 3.510 3.500 3.540 178,000 3.5146 -0.28%
2022-05-17 0 3.520 3.510 3.520 3.460 3.650 131,500 461,840 3.5121 3.520 3.510 3.520 3.460 3.650 131,500 3.5121 2.33%
2022-05-16 0 3.440 3.420 3.440 3.400 3.460 566,000 1,945,889 3.4380 3.440 3.420 3.440 3.400 3.460 566,000 3.4380 -0.86%
2022-05-13 0 3.470 3.420 3.470 3.420 3.770 1,015,500 3,592,375 3.5375 3.470 3.420 3.470 3.420 3.770 1,015,500 3.5375 -3.61%
2022-05-12 0 3.600 3.600 3.610 3.600 3.810 418,500 1,530,286 3.6566 3.600 3.600 3.610 3.600 3.810 418,500 3.6566 -2.96%
2022-05-11 0 3.710 3.710 3.720 3.700 3.810 22,500 84,415 3.7518 3.710 3.710 3.720 3.700 3.810 22,500 3.7518 2.20%
2022-05-10 0 3.630 3.630 3.690 3.630 3.960 456,500 1,718,750 3.7651 3.630 3.630 3.690 3.630 3.960 456,500 3.7651 -3.97%
2022-05-06 0 3.780 3.770 3.840 3.760 3.940 84,310 319,792 3.7930 3.780 3.770 3.840 3.760 3.940 84,310 3.7930 -4.06%
2022-05-05 0 3.940 3.940 3.950 3.840 3.970 374,000 1,466,730 3.9217 3.940 3.940 3.950 3.840 3.970 374,000 3.9217 5.63%
2022-05-04 0 3.730 3.730 3.780 3.730 3.850 134,000 510,885 3.8126 3.730 3.730 3.780 3.730 3.850 134,000 3.8126 0.00%
2022-05-03 0 3.730 3.730 3.740 3.730 3.960 886,999 3,374,868 3.8048 3.730 3.730 3.740 3.730 3.960 886,999 3.8048 -2.36%
2022-04-29 0 3.820 3.810 3.820 3.770 3.980 238,000 915,330 3.8459 3.820 3.810 3.820 3.770 3.980 238,000 3.8459 -0.78%
2022-04-28 0 3.850 3.790 3.850 3.770 3.850 107,500 408,220 3.7974 3.850 3.790 3.850 3.770 3.850 107,500 3.7974 2.67%
2022-04-27 0 3.750 3.710 3.750 3.690 3.870 191,000 718,247 3.7605 3.750 3.710 3.750 3.690 3.870 191,000 3.7605 -1.32%
2022-04-26 0 3.800 3.770 3.800 3.780 3.880 158,000 606,255 3.8371 3.800 3.770 3.800 3.780 3.880 158,000 3.8371 1.06%
2022-04-25 0 3.760 3.750 3.760 3.740 3.830 99,000 373,820 3.7760 3.760 3.750 3.760 3.740 3.830 99,000 3.7760 0.53%
2022-04-22 0 3.740 3.730 3.740 3.700 3.790 47,500 178,240 3.7524 3.740 3.730 3.740 3.700 3.790 47,500 3.7524 -1.32%
2022-04-21 0 3.790 3.780 3.790 3.700 3.810 104,000 393,680 3.7854 3.790 3.780 3.790 3.700 3.810 104,000 3.7854 -0.79%
2022-04-20 0 3.820 3.790 3.820 3.800 3.880 130,500 498,410 3.8192 3.820 3.790 3.820 3.800 3.880 130,500 3.8192 0.00%
2022-04-19 0 3.820 3.810 3.820 3.750 3.870 68,000 260,430 3.8299 3.820 3.810 3.820 3.750 3.870 68,000 3.8299 -0.78%
2022-04-14 0 3.850 3.830 3.850 3.800 3.900 306,500 1,181,395 3.8545 3.850 3.830 3.850 3.800 3.900 306,500 3.8545 0.79%
2022-04-13 0 3.820 3.800 3.820 3.800 3.840 92,000 352,195 3.8282 3.820 3.800 3.820 3.800 3.840 92,000 3.8282 1.06%
2022-04-12 0 3.780 3.780 3.800 3.750 3.800 71,500 270,945 3.7894 3.780 3.780 3.800 3.750 3.800 71,500 3.7894 2.16%
2022-04-11 0 3.700 3.700 3.730 3.700 3.880 340,500 1,298,067 3.8122 3.700 3.700 3.730 3.700 3.880 340,500 3.8122 -3.39%
2022-04-08 0 3.830 3.820 3.830 3.740 3.860 125,000 480,540 3.8443 3.830 3.820 3.830 3.740 3.860 125,000 3.8443 2.13%
2022-04-07 0 3.750 3.730 3.750 3.710 3.950 462,500 1,765,130 3.8165 3.750 3.730 3.750 3.710 3.950 462,500 3.8165 -3.35%
2022-04-06 0 3.880 3.860 3.880 3.840 3.950 307,000 1,200,357 3.9100 3.880 3.860 3.880 3.840 3.950 307,000 3.9100 -1.77%
2022-04-04 0 3.950 3.930 3.950 3.830 3.950 578,000 2,269,670 3.9268 3.950 3.930 3.950 3.830 3.950 578,000 3.9268 3.13%
2022-04-01 0 3.830 3.770 3.830 3.750 3.840 177,000 671,665 3.7947 3.830 3.770 3.830 3.750 3.840 177,000 3.7947 1.06%
2022-03-31 0 3.790 3.790 3.830 3.790 3.940 159,000 606,755 3.8161 3.790 3.790 3.830 3.790 3.940 159,000 3.8161 -2.32%
2022-03-30 0 3.880 3.830 3.880 3.830 4.000 318,000 1,241,875 3.9053 3.880 3.830 3.880 3.830 4.000 318,000 3.9053 1.31%
2022-03-29 0 3.830 3.830 3.840 3.830 3.940 247,000 951,340 3.8516 3.830 3.830 3.840 3.830 3.940 247,000 3.8516 -0.78%
2022-03-28 0 3.860 3.860 3.880 3.800 3.930 613,000 2,365,595 3.8590 3.860 3.860 3.880 3.800 3.930 613,000 3.8590 -3.50%
2022-03-25 0 4.000 3.950 4.000 3.860 4.040 353,607 1,392,369 3.9376 4.000 3.950 4.000 3.860 4.040 353,607 3.9376 -2.20%
2022-03-24 0 4.090 4.020 4.090 3.900 4.100 377,593 1,520,346 4.0264 4.090 4.020 4.090 3.900 4.100 377,593 4.0264 2.25%
2022-03-23 0 4.000 3.980 4.000 3.900 4.020 434,001 1,711,113 3.9426 4.000 3.980 4.000 3.900 4.020 434,001 3.9426 0.00%
2022-03-22 0 4.000 4.000 4.010 3.810 4.050 392,000 1,553,820 3.9638 4.000 4.000 4.010 3.810 4.050 392,000 3.9638 2.56%
2022-03-21 0 3.900 3.810 3.900 3.810 4.050 703,500 2,763,430 3.9281 3.900 3.810 3.900 3.810 4.050 703,500 3.9281 0.00%
2022-03-18 0 3.900 3.890 3.900 3.750 3.930 349,000 1,350,610 3.8699 3.900 3.890 3.900 3.750 3.930 349,000 3.8699 0.00%
2022-03-17 0 3.900 3.860 3.900 3.790 3.970 381,000 1,473,280 3.8669 3.900 3.860 3.900 3.790 3.970 381,000 3.8669 2.90%
2022-03-16 0 3.790 3.700 3.890 3.600 4.030 662,500 2,472,045 3.7314 3.790 3.700 3.890 3.600 4.030 662,500 3.7314 7.98%
2022-03-15 0 3.510 3.510 3.570 3.380 4.050 2,064,500 7,459,505 3.6132 3.510 3.510 3.570 3.380 4.050 2,064,500 3.6132 -14.39%
2022-03-14 0 4.100 4.050 4.100 4.050 4.260 453,000 1,881,670 4.1538 4.100 4.050 4.100 4.050 4.260 453,000 4.1538 -3.53%
2022-03-11 0 4.250 4.200 4.250 4.090 4.280 273,000 1,133,645 4.1525 4.250 4.200 4.250 4.090 4.280 273,000 4.1525 -0.23%
2022-03-10 0 4.260 4.240 4.260 4.200 4.300 89,000 378,555 4.2534 4.260 4.240 4.260 4.200 4.300 89,000 4.2534 1.43%
2022-03-09 0 4.200 4.200 4.240 4.160 4.310 281,000 1,177,905 4.1918 4.200 4.200 4.240 4.160 4.310 281,000 4.1918 -2.33%
2022-03-08 0 4.300 4.300 4.310 4.220 4.300 201,500 862,165 4.2787 4.300 4.300 4.310 4.220 4.300 201,500 4.2787 -2.05%
2022-03-07 0 4.390 4.360 4.390 4.310 4.400 271,500 1,184,985 4.3646 4.390 4.360 4.390 4.310 4.400 271,500 4.3646 0.69%
2022-03-04 0 4.360 4.360 4.380 4.190 4.450 370,500 1,598,090 4.3133 4.360 4.360 4.380 4.190 4.450 370,500 4.3133 -2.24%
2022-03-03 0 4.460 4.440 4.460 4.390 4.510 80,202 357,061 4.4520 4.460 4.440 4.460 4.390 4.510 80,202 4.4520 0.22%
2022-03-02 0 4.450 4.370 4.450 4.370 4.480 67,000 295,300 4.4075 4.450 4.370 4.450 4.370 4.480 67,000 4.4075 0.23%
2022-03-01 0 4.440 4.440 4.460 4.340 4.530 95,500 422,970 4.4290 4.440 4.440 4.460 4.340 4.530 95,500 4.4290 -2.20%
2022-02-28 0 4.540 4.460 4.540 4.340 4.540 195,500 866,240 4.4309 4.540 4.460 4.540 4.340 4.540 195,500 4.4309 3.18%
2022-02-25 0 4.400 4.360 4.400 4.360 4.540 83,500 365,275 4.3746 4.400 4.360 4.400 4.360 4.540 83,500 4.3746 -0.45%
2022-02-24 0 4.420 4.420 4.430 4.320 4.550 195,500 860,505 4.4016 4.420 4.420 4.430 4.320 4.550 195,500 4.4016 -2.86%
2022-02-23 0 4.550 4.470 4.550 4.450 4.570 53,000 239,740 4.5234 4.550 4.470 4.550 4.450 4.570 53,000 4.5234 2.25%
2022-02-22 0 4.450 4.450 4.460 4.310 4.530 1,022,500 4,512,200 4.4129 4.450 4.450 4.460 4.310 4.530 1,022,500 4.4129 -1.11%
2022-02-21 0 4.500 4.500 4.520 4.420 4.520 279,500 1,251,765 4.4786 4.500 4.500 4.520 4.420 4.520 279,500 4.4786 -0.44%
2022-02-18 0 4.520 4.500 4.520 4.490 4.540 478,500 2,154,055 4.5017 4.520 4.500 4.520 4.490 4.540 478,500 4.5017 1.57%
2022-02-17 0 4.450 4.450 4.490 4.380 4.500 251,000 1,112,650 4.4329 4.450 4.450 4.490 4.380 4.500 251,000 4.4329 0.45%
2022-02-16 0 4.430 4.390 4.430 4.380 4.450 95,500 421,775 4.4165 4.430 4.390 4.430 4.380 4.450 95,500 4.4165 1.37%
2022-02-15 0 4.370 4.360 4.400 4.370 4.540 284,000 1,261,840 4.4431 4.370 4.360 4.400 4.370 4.540 284,000 4.4431 -1.13%
2022-02-14 0 4.420 4.340 4.420 4.330 4.500 66,500 292,010 4.3911 4.420 4.340 4.420 4.330 4.500 66,500 4.3911 -1.34%
2022-02-11 0 4.480 4.440 4.480 4.420 4.520 183,012 818,289 4.4712 4.480 4.440 4.480 4.420 4.520 183,012 4.4712 0.00%
2022-02-10 0 4.480 4.490 4.520 4.440 4.550 373,500 1,676,420 4.4884 4.480 4.490 4.520 4.440 4.550 373,500 4.4884 1.13%
2022-02-09 0 4.430 4.380 4.430 4.370 4.480 209,000 922,195 4.4124 4.430 4.380 4.430 4.370 4.480 209,000 4.4124 0.45%
2022-02-08 0 4.410 4.410 4.420 4.230 4.480 158,000 694,375 4.3948 4.410 4.410 4.420 4.230 4.480 158,000 4.3948 -2.00%
2022-02-07 0 4.500 4.400 4.500 4.300 4.500 226,500 993,935 4.3882 4.500 4.400 4.500 4.300 4.500 226,500 4.3882 2.74%
2022-02-04 0 4.380 4.330 4.380 4.240 4.380 184,000 794,630 4.3186 4.380 4.330 4.380 4.240 4.380 184,000 4.3186 3.55%
2022-01-31 0 4.230 4.150 4.230 4.080 4.400 174,000 727,260 4.1797 4.230 4.150 4.230 4.080 4.400 174,000 4.1797 2.17%
2022-01-28 0 4.140 4.140 4.240 4.140 4.390 392,500 1,650,830 4.2059 4.140 4.140 4.240 4.140 4.390 392,500 4.2059 -3.50%
2022-01-27 0 4.290 4.290 4.330 4.250 4.430 81,907 353,457 4.3153 4.290 4.290 4.330 4.250 4.430 81,907 4.3153 -3.16%
2022-01-26 0 4.430 4.350 4.430 4.330 4.580 99,500 437,510 4.3971 4.430 4.350 4.430 4.330 4.580 99,500 4.3971 -0.45%
2022-01-25 0 4.450 4.450 4.460 4.310 4.600 110,500 490,190 4.4361 4.450 4.450 4.460 4.310 4.600 110,500 4.4361 -3.26%
2022-01-24 0 4.600 4.550 4.600 4.340 4.600 888,430 4,019,418 4.5242 4.600 4.550 4.600 4.340 4.600 888,430 4.5242 5.26%
2022-01-21 0 4.370 4.310 4.370 4.210 4.390 336,500 1,446,665 4.2992 4.370 4.310 4.370 4.210 4.390 336,500 4.2992 2.34%
2022-01-20 0 4.270 4.260 4.270 4.260 4.360 117,000 505,520 4.3207 4.270 4.260 4.270 4.260 4.360 117,000 4.3207 -0.70%
2022-01-19 0 4.300 4.260 4.300 4.190 4.300 155,253 657,412 4.2345 4.300 4.260 4.300 4.190 4.300 155,253 4.2345 1.90%
2022-01-18 0 4.220 4.180 4.230 4.150 4.310 190,500 804,875 4.2251 4.220 4.180 4.230 4.150 4.310 190,500 4.2251 0.72%
2022-01-17 0 4.190 4.160 4.190 4.150 4.330 153,000 642,520 4.1995 4.190 4.160 4.190 4.150 4.330 153,000 4.1995 -0.24%
2022-01-14 0 4.200 4.190 4.200 4.190 4.410 133,500 564,025 4.2249 4.200 4.190 4.200 4.190 4.410 133,500 4.2249 0.00%
2022-01-13 0 4.200 4.200 4.210 4.160 4.480 381,898 1,624,800 4.2545 4.200 4.200 4.210 4.160 4.480 381,898 4.2545 -4.55%
2022-01-12 0 4.400 4.330 4.400 4.340 4.470 116,000 509,790 4.3947 4.400 4.330 4.400 4.340 4.470 116,000 4.3947 -0.23%
2022-01-11 0 4.410 4.400 4.410 4.400 4.550 235,500 1,046,305 4.4429 4.410 4.400 4.410 4.400 4.550 235,500 4.4429 0.92%
2022-01-10 0 4.370 4.310 4.370 4.180 4.520 642,000 2,822,720 4.3968 4.370 4.310 4.370 4.180 4.520 642,000 4.3968 4.80%
2022-01-07 0 4.170 4.160 4.170 4.160 4.210 155,500 650,080 4.1806 4.170 4.160 4.170 4.160 4.210 155,500 4.1806 0.24%
2022-01-06 0 4.160 4.140 4.160 4.080 4.200 229,000 950,320 4.1499 4.160 4.140 4.160 4.080 4.200 229,000 4.1499 1.71%
2022-01-05 0 4.090 4.080 4.120 4.090 4.190 115,000 473,125 4.1141 4.090 4.080 4.120 4.090 4.190 115,000 4.1141 -1.92%
2022-01-04 0 4.170 4.170 4.190 4.150 4.270 237,500 998,620 4.2047 4.170 4.170 4.190 4.150 4.270 237,500 4.2047 -0.48%
2022-01-03 0 4.190 4.180 4.190 4.150 4.270 102,500 427,825 4.1739 4.190 4.180 4.190 4.150 4.270 102,500 4.1739 -2.33%
2021-12-31 0 4.290 4.280 4.290 4.280 4.330 207,000 887,110 4.2856 4.290 4.280 4.290 4.280 4.330 207,000 4.2856 2.14%
2021-12-30 0 4.200 4.200 4.220 4.190 4.300 66,500 281,405 4.2317 4.200 4.200 4.220 4.190 4.300 66,500 4.2317 -0.94%
2021-12-29 0 4.240 4.170 4.240 4.050 4.240 296,500 1,234,085 4.1622 4.240 4.170 4.240 4.050 4.240 296,500 4.1622 3.16%
2021-12-28 0 4.110 4.090 4.110 4.010 4.200 117,000 483,110 4.1291 4.110 4.090 4.110 4.010 4.200 117,000 4.1291 1.23%
2021-12-24 0 4.060 4.050 4.060 4.040 4.150 18,500 75,700 4.0919 4.060 4.050 4.060 4.040 4.150 18,500 4.0919 -0.25%
2021-12-23 0 4.070 4.060 4.070 4.030 4.090 161,000 651,490 4.0465 4.070 4.060 4.070 4.030 4.090 161,000 4.0465 -0.49%
2021-12-22 0 4.090 4.050 4.090 3.980 4.120 225,500 913,810 4.0524 4.090 4.050 4.090 3.980 4.120 225,500 4.0524 2.51%
2021-12-21 0 3.990 3.980 4.000 3.960 4.140 729,500 2,939,610 4.0296 3.990 3.980 4.000 3.960 4.140 729,500 4.0296 -0.50%
2021-12-20 0 4.010 4.000 4.010 4.000 4.150 663,500 2,706,930 4.0798 4.010 4.000 4.010 4.000 4.150 663,500 4.0798 -3.14%
2021-12-17 0 4.140 4.140 4.150 4.050 4.180 853,500 3,502,415 4.1036 4.140 4.140 4.150 4.050 4.180 853,500 4.1036 -2.36%
2021-12-16 0 4.240 4.230 4.240 4.130 4.250 375,508 1,581,683 4.2121 4.240 4.230 4.240 4.130 4.250 375,508 4.2121 1.92%
2021-12-15 0 4.160 4.150 4.160 4.160 4.300 154,000 647,200 4.2026 4.160 4.150 4.160 4.160 4.300 154,000 4.2026 -0.24%
2021-12-14 0 4.170 4.170 4.190 4.130 4.350 1,008,000 4,278,850 4.2449 4.170 4.170 4.190 4.130 4.350 1,008,000 4.2449 -2.80%
2021-12-13 0 4.290 4.250 4.290 4.200 4.290 187,000 794,750 4.2500 4.290 4.250 4.290 4.200 4.290 187,000 4.2500 1.90%
2021-12-10 0 4.210 4.210 4.220 4.190 4.300 209,710 884,815 4.2192 4.210 4.210 4.220 4.190 4.300 209,710 4.2192 -1.17%
2021-12-09 0 4.260 4.230 4.260 4.130 4.410 1,560,500 6,539,670 4.1908 4.260 4.230 4.260 4.130 4.410 1,560,500 4.1908 0.71%
2021-12-08 0 4.230 4.230 4.280 4.230 4.350 535,500 2,298,435 4.2921 4.230 4.230 4.280 4.230 4.350 535,500 4.2921 0.00%
2021-12-07 0 4.230 4.230 4.300 4.160 4.340 339,000 1,435,625 4.2349 4.230 4.230 4.300 4.160 4.340 339,000 4.2349 0.48%
2021-12-06 0 4.210 4.180 4.210 4.110 4.320 131,500 554,820 4.2192 4.210 4.180 4.210 4.110 4.320 131,500 4.2192 -1.86%
2021-12-03 0 4.290 4.270 4.290 4.190 4.380 284,000 1,217,495 4.2870 4.290 4.270 4.290 4.190 4.380 284,000 4.2870 0.47%
2021-12-02 0 4.270 4.260 4.270 4.100 4.350 500,500 2,136,690 4.2691 4.270 4.260 4.270 4.100 4.350 500,500 4.2691 2.89%
2021-12-01 0 4.150 4.150 4.190 4.080 4.250 868,000 3,617,585 4.1677 4.150 4.150 4.190 4.080 4.250 868,000 4.1677 1.72%
2021-11-30 0 4.080 4.080 4.100 4.080 4.410 1,933,500 8,083,880 4.1810 4.080 4.080 4.100 4.080 4.410 1,933,500 4.1810 -7.06%
2021-11-29 0 4.390 4.390 4.400 4.340 4.590 342,000 1,512,455 4.4224 4.390 4.390 4.400 4.340 4.590 342,000 4.4224 -4.77%
2021-11-26 0 4.610 4.600 4.610 4.540 4.830 300,000 1,396,860 4.6562 4.610 4.600 4.610 4.540 4.830 300,000 4.6562 -4.16%
2021-11-25 0 4.810 4.810 4.830 4.800 4.960 109,000 526,110 4.8267 4.810 4.810 4.830 4.800 4.960 109,000 4.8267 -1.64%
2021-11-24 0 4.890 4.830 4.890 4.800 5.050 660,500 3,262,160 4.9389 4.890 4.830 4.890 4.800 5.050 660,500 4.9389 -2.20%
2021-11-23 0 5.000 4.970 5.000 4.750 5.140 1,242,000 6,204,905 4.9959 5.000 4.970 5.000 4.750 5.140 1,242,000 4.9959 6.84%
2021-11-22 0 4.680 4.650 4.690 4.450 4.750 471,000 2,196,925 4.6644 4.680 4.650 4.690 4.450 4.750 471,000 4.6644 5.41%
2021-11-19 0 4.440 4.440 4.480 4.380 4.640 104,500 469,295 4.4909 4.440 4.440 4.480 4.380 4.640 104,500 4.4909 -2.42%
2021-11-18 0 4.550 4.500 4.550 4.370 4.570 243,500 1,098,660 4.5120 4.550 4.500 4.550 4.370 4.570 243,500 4.5120 -0.87%
2021-11-17 0 4.590 4.590 4.650 4.590 4.760 251,300 1,170,714 4.6586 4.590 4.590 4.650 4.590 4.760 251,300 4.6586 -3.37%
2021-11-16 0 4.750 4.740 4.750 4.540 4.780 362,300 1,693,360 4.6739 4.750 4.740 4.750 4.540 4.780 362,300 4.6739 2.81%
2021-11-15 0 4.620 4.590 4.620 4.560 4.720 57,000 262,210 4.6002 4.620 4.590 4.620 4.560 4.720 57,000 4.6002 0.00%
2021-11-12 0 4.620 4.590 4.620 4.560 4.710 317,000 1,461,265 4.6097 4.620 4.590 4.620 4.560 4.710 317,000 4.6097 0.00%
2021-11-11 0 4.620 4.620 4.670 4.470 4.720 382,390 1,774,509 4.6406 4.620 4.620 4.670 4.470 4.720 382,390 4.6406 2.21%
2021-11-10 0 4.520 4.460 4.530 4.360 4.520 192,000 849,310 4.4235 4.520 4.460 4.530 4.360 4.520 192,000 4.4235 -0.44%
2021-11-09 0 4.540 4.480 4.550 4.400 4.580 262,500 1,178,465 4.4894 4.540 4.480 4.550 4.400 4.580 262,500 4.4894 0.89%
2021-11-08 0 4.500 4.480 4.500 4.310 4.500 176,131 782,267 4.4414 4.500 4.480 4.500 4.310 4.500 176,131 4.4414 1.12%
2021-11-05 0 4.450 4.430 4.460 4.410 4.590 674,631 3,029,926 4.4912 4.450 4.430 4.460 4.410 4.590 674,631 4.4912 0.91%
2021-11-04 0 4.410 4.410 4.420 4.220 4.450 374,000 1,630,450 4.3595 4.410 4.410 4.420 4.220 4.450 374,000 4.3595 4.26%
2021-11-03 0 4.230 4.170 4.230 4.140 4.230 203,000 850,490 4.1896 4.230 4.170 4.230 4.140 4.230 203,000 4.1896 1.44%
2021-11-02 0 4.170 4.150 4.170 4.100 4.290 248,000 1,034,595 4.1718 4.170 4.150 4.170 4.100 4.290 248,000 4.1718 1.21%
2021-11-01 0 4.120 4.110 4.130 4.050 4.160 204,500 839,775 4.1065 4.120 4.110 4.130 4.050 4.160 204,500 4.1065 0.98%
2021-10-29 0 4.080 4.050 4.080 4.040 4.180 634,000 2,588,620 4.0830 4.080 4.050 4.080 4.040 4.180 634,000 4.0830 -0.24%
2021-10-28 0 4.090 4.080 4.110 4.070 4.200 278,000 1,139,465 4.0988 4.090 4.080 4.110 4.070 4.200 278,000 4.0988 -1.68%
2021-10-27 0 4.160 4.150 4.160 4.140 4.260 278,000 1,159,145 4.1696 4.160 4.150 4.160 4.140 4.260 278,000 4.1696 -1.65%
2021-10-26 0 4.230 4.200 4.230 4.200 4.290 111,000 469,900 4.2333 4.230 4.200 4.230 4.200 4.290 111,000 4.2333 -1.17%
2021-10-25 0 4.280 4.280 4.290 4.210 4.310 158,500 673,395 4.2485 4.280 4.280 4.290 4.210 4.310 158,500 4.2485 -1.38%
2021-10-22 0 4.340 4.340 4.350 4.310 4.430 162,000 706,015 4.3581 4.340 4.340 4.350 4.310 4.430 162,000 4.3581 -1.36%
2021-10-21 0 4.400 4.340 4.400 4.260 4.450 267,000 1,158,405 4.3386 4.400 4.340 4.400 4.260 4.450 267,000 4.3386 2.33%
2021-10-20 0 4.300 4.300 4.320 4.300 4.500 957,500 4,197,085 4.3834 4.300 4.300 4.320 4.300 4.500 957,500 4.3834 -5.08%
2021-10-19 0 4.530 4.480 4.530 4.470 4.620 400,000 1,813,020 4.5326 4.530 4.480 4.530 4.470 4.620 400,000 4.5326 1.80%
2021-10-18 0 4.450 4.450 4.460 4.430 4.530 295,500 1,320,165 4.4676 4.450 4.450 4.460 4.430 4.530 295,500 4.4676 -1.33%
2021-10-15 0 4.510 4.510 4.530 4.390 4.600 452,500 2,041,810 4.5123 4.510 4.510 4.530 4.390 4.600 452,500 4.5123 2.04%
2021-10-12 0 4.420 4.400 4.420 4.370 4.450 330,000 1,453,422 4.4043 4.420 4.400 4.420 4.370 4.450 330,000 4.4043 0.68%
2021-10-11 0 4.390 4.360 4.390 4.300 4.430 510,000 2,227,510 4.3677 4.390 4.360 4.390 4.300 4.430 510,000 4.3677 2.33%
2021-10-08 0 4.290 4.260 4.290 4.240 4.450 143,000 614,165 4.2949 4.290 4.260 4.290 4.240 4.450 143,000 4.2949 -1.15%
2021-10-07 0 4.340 4.320 4.340 4.150 4.340 693,500 2,957,095 4.2640 4.340 4.320 4.340 4.150 4.340 693,500 4.2640 5.34%
2021-10-06 0 4.120 4.100 4.120 4.080 4.230 488,160 2,010,673 4.1189 4.120 4.100 4.120 4.080 4.230 488,160 4.1189 -1.20%
2021-10-05 0 4.170 4.120 4.170 4.100 4.180 424,500 1,757,335 4.1398 4.170 4.120 4.170 4.100 4.180 424,500 4.1398 -0.71%
2021-10-04 0 4.200 4.190 4.200 4.050 4.240 510,542 2,141,362 4.1943 4.200 4.190 4.200 4.050 4.240 510,542 4.1943 -0.71%
2021-09-30 0 4.230 4.230 4.240 4.160 4.230 405,000 1,697,525 4.1914 4.230 4.230 4.240 4.160 4.230 405,000 4.1914 0.24%
2021-09-29 0 4.220 4.190 4.220 4.170 4.350 261,500 1,101,760 4.2132 4.220 4.190 4.220 4.170 4.350 261,500 4.2132 -0.24%
2021-09-28 0 4.230 4.230 4.240 4.210 4.380 734,500 3,148,205 4.2862 4.230 4.230 4.240 4.210 4.380 734,500 4.2862 2.67%
2021-09-27 0 4.120 4.120 4.150 4.110 4.340 397,500 1,660,030 4.1762 4.120 4.120 4.150 4.110 4.340 397,500 4.1762 -3.06%
2021-09-24 0 4.250 4.200 4.250 4.100 4.400 1,209,000 5,086,696 4.2074 4.250 4.200 4.250 4.100 4.400 1,209,000 4.2074 -3.19%
2021-09-23 0 4.390 4.380 4.390 4.260 4.510 350,000 1,542,740 4.4078 4.390 4.380 4.390 4.260 4.510 350,000 4.4078 3.29%
2021-09-21 0 4.250 4.250 4.260 4.220 4.360 1,129,500 4,800,500 4.2501 4.250 4.250 4.260 4.220 4.360 1,129,500 4.2501 -1.85%
2021-09-20 0 4.330 4.320 4.330 4.200 4.650 1,300,500 5,669,606 4.3596 4.330 4.320 4.330 4.200 4.650 1,300,500 4.3596 -7.48%
2021-09-17 0 4.680 4.680 4.690 4.670 4.790 1,467,000 6,866,835 4.6809 4.680 4.680 4.690 4.670 4.790 1,467,000 4.6809 -2.50%
2021-09-16 0 4.800 4.720 4.800 4.630 5.110 1,834,500 8,694,650 4.7395 4.800 4.720 4.800 4.630 5.110 1,834,500 4.7395 -8.75%
2021-09-15 0 5.260 5.260 5.270 5.150 5.280 1,259,000 6,566,385 5.2156 5.260 5.260 5.270 5.150 5.280 1,259,000 5.2156 -1.13%
2021-09-14 0 5.320 5.300 5.330 5.280 5.430 1,436,500 7,619,960 5.3045 5.320 5.300 5.330 5.280 5.430 1,436,500 5.3045 -1.12%
2021-09-13 0 5.380 5.350 5.390 5.300 5.400 285,500 1,526,470 5.3467 5.380 5.350 5.390 5.300 5.400 285,500 5.3467 0.56%
2021-09-10 0 5.350 5.350 5.390 5.330 5.430 90,000 482,790 5.3643 5.350 5.350 5.390 5.330 5.430 90,000 5.3643 -1.47%
2021-09-09 0 5.430 5.360 5.430 5.340 5.450 324,345 1,749,345 5.3935 5.430 5.360 5.430 5.340 5.450 324,345 5.3935 0.93%
2021-09-08 0 5.380 5.350 5.380 5.300 5.550 371,500 2,009,190 5.4083 5.380 5.350 5.380 5.300 5.550 371,500 5.4083 -2.18%
2021-09-07 0 5.500 5.430 5.500 5.220 5.500 637,500 3,426,807 5.3754 5.500 5.430 5.500 5.220 5.500 637,500 5.3754 5.36%
2021-09-06 0 5.220 5.200 5.230 5.020 5.220 434,500 2,234,380 5.1424 5.220 5.200 5.230 5.020 5.220 434,500 5.1424 0.58%
2021-09-03 0 5.190 5.150 5.190 5.100 5.190 229,000 1,182,197 5.1624 5.190 5.150 5.190 5.100 5.190 229,000 5.1624 1.57%
2021-09-02 0 5.110 5.110 5.140 5.050 5.180 315,500 1,616,780 5.1245 5.110 5.110 5.140 5.050 5.180 315,500 5.1245 1.19%
2021-09-01 0 5.050 5.050 5.100 4.910 5.090 541,000 2,725,440 5.0378 5.050 5.050 5.100 4.910 5.090 541,000 5.0378 2.02%
2021-08-31 0 4.950 4.950 4.960 4.930 5.130 439,500 2,186,815 4.9757 4.950 4.950 4.960 4.930 5.130 439,500 4.9757 -3.51%
2021-08-30 0 5.130 5.010 5.130 4.950 5.140 287,000 1,443,610 5.0300 5.130 5.010 5.130 4.950 5.140 287,000 5.0300 1.58%
2021-08-27 0 5.050 5.000 5.050 5.020 5.150 131,500 669,870 5.0941 5.050 5.000 5.050 5.020 5.150 131,500 5.0941 1.20%
2021-08-26 0 4.990 4.990 5.000 4.970 5.210 421,500 2,131,495 5.0569 4.990 4.990 5.000 4.970 5.210 421,500 5.0569 -2.73%
2021-08-25 0 5.130 5.110 5.130 5.030 5.140 306,782 1,561,551 5.0901 5.130 5.110 5.130 5.030 5.140 306,782 5.0901 1.99%
2021-08-24 0 5.030 5.010 5.030 4.940 5.100 456,500 2,287,935 5.0119 5.030 5.010 5.030 4.940 5.100 456,500 5.0119 2.86%
2021-08-23 0 4.890 4.890 4.900 4.890 5.150 321,000 1,584,355 4.9357 4.890 4.890 4.900 4.890 5.150 321,000 4.9357 -2.20%
2021-08-20 0 5.000 5.000 5.010 4.980 5.160 485,000 2,455,555 5.0630 5.000 5.000 5.010 4.980 5.160 485,000 5.0630 -2.72%
2021-08-19 0 5.140 5.140 5.150 5.120 5.260 487,000 2,518,050 5.1705 5.140 5.140 5.150 5.120 5.260 487,000 5.1705 -2.47%
2021-08-18 0 5.270 5.230 5.270 5.220 5.330 164,955 870,721 5.2785 5.270 5.230 5.270 5.220 5.330 164,955 5.2785 1.15%
2021-08-17 0 5.210 5.210 5.230 5.030 5.510 1,289,500 6,673,400 5.1752 5.210 5.210 5.230 5.030 5.510 1,289,500 5.1752 -3.34%
2021-08-16 0 5.390 5.380 5.390 5.300 5.570 734,000 3,952,930 5.3855 5.390 5.380 5.390 5.300 5.570 734,000 5.3855 -2.00%
2021-08-13 0 5.500 5.520 5.540 5.460 5.510 191,000 1,048,560 5.4898 5.500 5.520 5.540 5.460 5.510 191,000 5.4898 0.00%
2021-08-12 0 5.500 5.490 5.500 5.500 5.600 496,500 2,739,567 5.5178 5.500 5.490 5.500 5.500 5.600 496,500 5.5178 -1.26%
2021-08-11 0 5.570 5.570 5.580 5.560 5.680 126,500 706,970 5.5887 5.570 5.570 5.580 5.560 5.680 126,500 5.5887 -2.11%
2021-08-10 0 5.690 5.610 5.700 5.610 5.790 129,000 731,350 5.6694 5.690 5.610 5.700 5.610 5.790 129,000 5.6694 -1.04%
2021-08-09 0 5.750 5.700 5.750 5.600 5.800 222,000 1,267,790 5.7108 5.750 5.700 5.750 5.600 5.800 222,000 5.7108 1.23%
2021-08-06 0 5.680 5.630 5.680 5.540 5.690 210,000 1,180,275 5.6204 5.680 5.630 5.680 5.540 5.690 210,000 5.6204 2.90%
2021-08-05 0 5.520 5.500 5.520 5.480 5.620 686,000 3,792,405 5.5283 5.520 5.500 5.520 5.480 5.620 686,000 5.5283 -0.72%
2021-08-04 0 5.560 5.540 5.560 5.500 5.680 511,500 2,863,530 5.5983 5.560 5.540 5.560 5.500 5.680 511,500 5.5983 0.54%
2021-08-03 0 5.530 5.530 5.540 5.500 5.700 358,000 1,991,725 5.5635 5.530 5.530 5.540 5.500 5.700 358,000 5.5635 -2.98%
2021-08-02 0 5.700 5.700 5.710 5.580 5.790 557,500 3,164,430 5.6761 5.700 5.700 5.710 5.580 5.790 557,500 5.6761 2.89%
2021-07-30 0 5.540 5.510 5.540 5.420 5.800 516,000 2,842,920 5.5095 5.540 5.510 5.540 5.420 5.800 516,000 5.5095 -1.42%
2021-07-29 0 5.620 5.550 5.620 5.520 5.720 553,000 3,097,740 5.6017 5.620 5.550 5.620 5.520 5.720 553,000 5.6017 2.00%
2021-07-28 0 5.510 5.510 5.560 5.510 5.700 431,000 2,395,865 5.5589 5.510 5.510 5.560 5.510 5.700 431,000 5.5589 -2.13%
2021-07-27 0 5.630 5.630 5.640 5.540 5.870 499,100 2,833,612 5.6774 5.630 5.630 5.640 5.540 5.870 499,100 5.6774 -1.57%
2021-07-26 0 5.720 5.650 5.720 5.640 5.890 562,000 3,215,435 5.7214 5.720 5.650 5.720 5.640 5.890 562,000 5.7214 -2.22%
2021-07-23 0 5.850 5.800 5.850 5.730 5.850 550,500 3,185,615 5.7868 5.850 5.800 5.850 5.730 5.850 550,500 5.7868 2.63%
2021-07-22 0 5.700 5.660 5.700 5.600 5.730 432,500 2,448,660 5.6616 5.700 5.660 5.700 5.600 5.730 432,500 5.6616 3.26%
2021-07-21 0 5.520 5.520 5.540 5.520 5.700 500,500 2,776,930 5.5483 5.520 5.520 5.540 5.520 5.700 500,500 5.5483 -0.72%
2021-07-20 0 5.560 5.560 5.570 5.520 5.630 720,000 3,997,030 5.5514 5.560 5.560 5.570 5.520 5.630 720,000 5.5514 -1.94%
2021-07-19 0 5.670 5.670 5.710 5.620 5.720 589,000 3,337,265 5.6660 5.670 5.670 5.710 5.620 5.720 589,000 5.6660 -1.22%
2021-07-16 0 5.740 5.740 5.790 5.680 5.790 171,500 984,945 5.7431 5.740 5.740 5.790 5.680 5.790 171,500 5.7431 -0.17%
2021-07-15 0 5.750 5.750 5.770 5.720 5.760 420,500 2,417,650 5.7495 5.750 5.750 5.770 5.720 5.760 420,500 5.7495 0.52%
2021-07-14 0 5.720 5.720 5.730 5.700 5.890 435,000 2,498,105 5.7428 5.720 5.720 5.730 5.700 5.890 435,000 5.7428 -2.05%
2021-07-13 0 5.840 5.840 5.930 5.720 5.900 950,500 5,528,945 5.8169 5.840 5.840 5.930 5.720 5.900 950,500 5.8169 0.00%
2021-07-12 0 5.840 5.810 5.850 5.680 5.840 945,000 5,443,780 5.7606 5.840 5.810 5.850 5.680 5.840 945,000 5.7606 2.82%
2021-07-09 0 5.680 5.670 5.680 5.670 5.830 1,629,500 9,279,020 5.6944 5.680 5.670 5.680 5.670 5.830 1,629,500 5.6944 -2.41%
2021-07-08 0 5.820 5.780 5.820 5.770 6.140 3,468,000 20,404,600 5.8837 5.820 5.780 5.820 5.770 6.140 3,468,000 5.8837 -4.12%
2021-07-07 0 6.070 6.070 6.090 6.070 6.490 2,931,000 18,116,450 6.1810 6.070 6.070 6.090 6.070 6.490 2,931,000 6.1810 -6.04%
2021-07-06 0 6.460 6.460 6.490 6.400 7.050 8,077,500 54,873,870 6.7934 6.460 6.460 6.490 6.400 7.050 8,077,500 6.7934 -4.72%
2021-07-05 0 6.780 6.770 6.780 6.030 7.190 4,776,000 32,361,160 6.7758 6.780 6.770 6.780 6.030 7.190 4,776,000 6.7758 11.33%
2021-07-02 0 6.090 6.050 6.090 5.960 6.090 617,718 3,731,598 6.0409 6.090 6.050 6.090 5.960 6.090 617,718 6.0409 2.18%
2021-06-30 0 5.960 5.960 6.000 5.900 6.080 657,500 3,935,370 5.9854 5.960 5.960 6.000 5.900 6.080 657,500 5.9854 0.34%
2021-06-29 0 5.940 5.930 5.940 5.920 6.010 287,000 1,711,730 5.9642 5.940 5.930 5.940 5.920 6.010 287,000 5.9642 0.34%
2021-06-28 0 5.920 5.920 5.930 5.910 5.990 173,000 1,028,660 5.9460 5.920 5.920 5.930 5.910 5.990 173,000 5.9460 -0.67%
2021-06-25 0 5.960 5.950 5.960 5.870 5.970 241,000 1,423,165 5.9052 5.960 5.950 5.960 5.870 5.970 241,000 5.9052 1.02%
2021-06-24 0 5.900 5.900 5.920 5.870 5.950 167,500 988,330 5.9005 5.900 5.900 5.920 5.870 5.950 167,500 5.9005 -0.51%
2021-06-23 0 5.930 5.920 5.930 5.820 6.000 329,000 1,944,545 5.9105 5.930 5.920 5.930 5.820 6.000 329,000 5.9105 1.02%
2021-06-22 0 5.870 5.870 5.900 5.860 6.040 172,000 1,019,305 5.9262 5.870 5.870 5.900 5.860 6.040 172,000 5.9262 -2.17%
2021-06-21 0 6.000 6.000 6.010 5.810 6.000 727,500 4,274,705 5.8759 6.000 6.000 6.010 5.810 6.000 727,500 5.8759 1.35%
2021-06-18 0 5.920 5.890 5.920 5.810 5.940 864,500 5,094,615 5.8931 5.920 5.890 5.920 5.810 5.940 864,500 5.8931 1.02%
2021-06-17 0 5.860 5.860 5.870 5.830 5.910 279,000 1,634,480 5.8584 5.860 5.860 5.870 5.830 5.910 279,000 5.8584 0.51%
2021-06-16 0 5.830 5.830 5.840 5.810 5.950 696,500 4,092,605 5.8760 5.830 5.830 5.840 5.810 5.950 696,500 5.8760 -2.35%
2021-06-15 0 5.970 5.970 5.990 5.970 6.100 421,000 2,527,020 6.0024 5.970 5.970 5.990 5.970 6.100 421,000 6.0024 -1.00%
2021-06-11 0 6.030 6.030 6.040 5.980 6.050 621,500 3,744,155 6.0244 6.030 6.030 6.040 5.980 6.050 621,500 6.0244 0.00%
2021-06-10 0 6.030 6.030 6.050 6.010 6.200 606,000 3,695,840 6.0987 6.030 6.030 6.050 6.010 6.200 606,000 6.0987 -1.15%
2021-06-09 0 6.100 6.070 6.100 6.050 6.120 263,500 1,606,670 6.0974 6.100 6.070 6.100 6.050 6.120 263,500 6.0974 0.83%
2021-06-08 0 6.050 6.030 6.050 5.970 6.110 633,000 3,813,855 6.0250 6.050 6.030 6.050 5.970 6.110 633,000 6.0250 -0.17%
2021-06-07 0 6.060 6.050 6.060 6.040 6.080 207,500 1,257,742 6.0614 6.060 6.050 6.060 6.040 6.080 207,500 6.0614 0.17%
2021-06-04 0 6.050 6.050 6.070 6.020 6.180 654,450 4,009,308 6.1262 6.050 6.050 6.070 6.020 6.180 654,450 6.1262 -0.17%
2021-06-03 0 6.060 6.050 6.070 6.010 6.170 543,500 3,311,325 6.0926 6.060 6.050 6.070 6.010 6.170 543,500 6.0926 0.00%
2021-06-02 0 6.060 6.040 6.060 5.990 6.080 1,508,550 9,088,359 6.0246 6.060 6.040 6.060 5.990 6.080 1,508,550 6.0246 1.51%
2021-06-01 0 5.970 5.970 6.200 5.970 6.280 2,812,000 16,917,680 6.0162 5.970 5.970 6.200 5.970 6.280 2,812,000 6.0162 -5.09%
2021-05-31 0 6.290 6.260 6.290 6.250 6.420 511,000 3,219,480 6.3004 6.290 6.260 6.290 6.250 6.420 511,000 6.3004 -2.02%
2021-05-28 0 6.420 6.360 6.440 6.270 6.500 1,040,500 6,672,080 6.4124 6.420 6.360 6.440 6.270 6.500 1,040,500 6.4124 2.72%
2021-05-27 0 6.250 6.250 6.280 6.250 6.350 773,500 4,863,515 6.2877 6.250 6.250 6.280 6.250 6.350 773,500 6.2877 -0.64%
2021-05-26 0 6.290 6.260 6.290 6.200 6.330 480,000 3,011,595 6.2742 6.290 6.260 6.290 6.200 6.330 480,000 6.2742 0.64%
2021-05-25 0 6.250 6.240 6.250 6.140 6.300 609,500 3,809,835 6.2508 6.250 6.240 6.250 6.140 6.300 609,500 6.2508 0.00%
2021-05-24 0 6.250 6.200 6.250 6.110 6.270 188,000 1,165,380 6.1988 6.250 6.200 6.250 6.110 6.270 188,000 6.1988 0.64%
2021-05-21 0 6.210 6.180 6.250 6.150 6.330 636,000 3,952,335 6.2144 6.210 6.180 6.250 6.150 6.330 636,000 6.2144 -1.90%
2021-05-20 0 6.330 6.290 6.340 6.180 6.350 379,000 2,378,070 6.2746 6.330 6.290 6.340 6.180 6.350 379,000 6.2746 1.61%
2021-05-18 0 6.230 6.220 6.230 6.150 6.290 279,500 1,729,220 6.1868 6.230 6.220 6.230 6.150 6.290 279,500 6.1868 0.00%
2021-05-17 0 6.230 6.210 6.230 6.180 6.320 165,500 1,029,235 6.2189 6.230 6.210 6.230 6.180 6.320 165,500 6.2189 0.00%
2021-05-14 0 6.230 6.220 6.240 6.150 6.340 395,120 2,456,088 6.2161 6.230 6.220 6.240 6.150 6.340 395,120 6.2161 1.47%
2021-05-13 0 6.140 6.140 6.320 6.090 6.400 945,000 5,879,980 6.2222 6.140 6.140 6.320 6.090 6.400 945,000 6.2222 -1.92%
2021-05-12 0 6.260 6.260 6.270 6.220 6.290 249,555 1,563,331 6.2645 6.260 6.260 6.270 6.220 6.290 249,555 6.2645 0.16%
2021-05-11 0 6.250 6.250 6.270 6.100 6.300 622,000 3,860,845 6.2071 6.250 6.250 6.270 6.100 6.300 622,000 6.2071 -2.34%
2021-05-10 0 6.400 6.380 6.400 6.310 6.490 229,500 1,465,980 6.3877 6.400 6.380 6.400 6.310 6.490 229,500 6.3877 1.27%
2021-05-07 0 6.320 6.280 6.320 6.250 6.390 255,000 1,609,810 6.3130 6.320 6.280 6.320 6.250 6.390 255,000 6.3130 -0.47%
2021-05-06 0 6.350 6.340 6.350 6.330 6.460 161,000 1,025,960 6.3724 6.350 6.340 6.350 6.330 6.460 161,000 6.3724 -1.70%
2021-05-05 0 6.460 6.400 6.460 6.360 6.510 279,500 1,801,470 6.4453 6.460 6.400 6.460 6.360 6.510 279,500 6.4453 1.57%
2021-05-04 0 6.360 6.320 6.360 6.250 6.390 89,000 561,935 6.3139 6.360 6.320 6.360 6.250 6.390 89,000 6.3139 1.27%
2021-05-03 0 6.280 6.270 6.280 6.230 6.410 209,500 1,311,915 6.2621 6.280 6.270 6.280 6.230 6.410 209,500 6.2621 -0.48%
2021-04-30 0 6.310 6.310 6.360 6.300 6.420 642,600 4,080,353 6.3498 6.310 6.310 6.360 6.300 6.420 642,600 6.3498 -2.02%
2021-04-29 0 6.440 6.440 6.450 6.430 6.550 416,500 2,699,925 6.4824 6.440 6.440 6.450 6.430 6.550 416,500 6.4824 -0.62%
2021-04-28 0 6.480 6.480 6.540 6.410 6.560 413,000 2,678,460 6.4854 6.480 6.480 6.540 6.410 6.560 413,000 6.4854 0.15%
2021-04-27 0 6.470 6.460 6.470 6.420 6.520 281,000 1,814,560 6.4575 6.470 6.460 6.470 6.420 6.520 281,000 6.4575 -0.15%
2021-04-26 0 6.480 6.480 6.500 6.450 6.600 518,500 3,375,505 6.5101 6.480 6.480 6.500 6.450 6.600 518,500 6.5101 -2.26%
2021-04-23 0 6.630 6.630 6.690 6.590 6.680 167,000 1,107,005 6.6288 6.630 6.630 6.690 6.590 6.680 167,000 6.6288 -0.45%
2021-04-22 0 6.660 6.620 6.660 6.570 6.690 190,000 1,260,400 6.6337 6.660 6.620 6.660 6.570 6.690 190,000 6.6337 -0.30%
2021-04-21 0 6.680 6.620 6.680 6.530 6.690 438,000 2,899,565 6.6200 6.680 6.620 6.680 6.530 6.690 438,000 6.6200 0.91%
2021-04-20 0 6.620 6.620 6.630 6.580 6.860 1,052,000 7,034,155 6.6865 6.620 6.620 6.630 6.580 6.860 1,052,000 6.6865 -0.45%
2021-04-19 0 6.650 6.650 6.740 6.650 7.080 2,423,500 16,376,910 6.7575 6.650 6.650 6.740 6.650 7.080 2,423,500 6.7575 -3.90%
2021-04-16 0 6.920 6.900 6.920 6.870 6.990 506,500 3,502,890 6.9159 6.920 6.900 6.920 6.870 6.990 506,500 6.9159 0.29%
2021-04-15 0 6.900 6.900 6.910 6.770 6.900 283,500 1,936,495 6.8307 6.900 6.900 6.910 6.770 6.900 283,500 6.8307 0.29%
2021-04-14 0 6.880 6.880 6.910 6.710 6.980 1,945,500 13,466,370 6.9218 6.880 6.880 6.910 6.710 6.980 1,945,500 6.9218 2.69%
2021-04-13 0 6.700 6.700 6.800 6.700 7.130 3,051,000 20,962,630 6.8707 6.700 6.700 6.800 6.700 7.130 3,051,000 6.8707 -0.45%
2021-04-12 0 6.730 6.680 6.730 6.660 6.930 581,500 3,910,530 6.7249 6.730 6.680 6.730 6.660 6.930 581,500 6.7249 -1.17%
2021-04-09 0 6.810 6.780 6.810 6.700 6.940 360,500 2,443,415 6.7779 6.810 6.780 6.810 6.700 6.940 360,500 6.7779 -1.87%
2021-04-08 0 6.940 6.940 6.960 6.840 6.960 302,000 2,083,965 6.9005 6.940 6.940 6.960 6.840 6.960 302,000 6.9005 -0.43%
2021-04-07 0 6.970 6.950 6.970 6.810 6.990 503,501 3,483,686 6.9189 6.970 6.950 6.970 6.810 6.990 503,501 6.9189 2.20%
2021-04-01 0 6.820 6.710 6.820 6.690 6.880 466,500 3,166,469 6.7877 6.820 6.710 6.820 6.690 6.880 466,500 6.7877 0.74%
2021-03-31 0 6.770 6.770 6.800 6.700 6.990 687,500 4,680,565 6.8081 6.770 6.770 6.800 6.700 6.990 687,500 6.8081 -2.59%
2021-03-30 0 6.950 6.920 6.950 6.870 7.000 538,000 3,727,680 6.9288 6.950 6.920 6.950 6.870 7.000 538,000 6.9288 0.00%
2021-03-29 0 6.950 6.920 6.950 6.690 7.060 866,500 5,991,199 6.9143 6.950 6.920 6.950 6.690 7.060 866,500 6.9143 4.98%
2021-03-26 0 6.620 6.620 6.630 6.590 6.770 467,500 3,115,005 6.6631 6.620 6.620 6.630 6.590 6.770 467,500 6.6631 -1.05%
2021-03-25 0 6.690 6.680 6.700 6.420 6.690 741,500 4,891,020 6.5961 6.690 6.680 6.700 6.420 6.690 741,500 6.5961 2.92%
2021-03-24 0 6.500 6.470 6.500 6.440 6.580 831,850 5,406,171 6.4990 6.500 6.470 6.500 6.440 6.580 831,850 6.4990 -2.69%
2021-03-23 0 6.680 6.670 6.680 6.610 6.800 119,500 797,000 6.6695 6.680 6.670 6.680 6.610 6.800 119,500 6.6695 -1.62%
2021-03-22 0 6.790 6.730 6.790 6.700 6.840 203,500 1,380,150 6.7821 6.790 6.730 6.790 6.700 6.840 203,500 6.7821 2.88%
2021-03-19 0 6.600 6.580 6.600 6.590 6.870 1,577,792 10,494,849 6.6516 6.600 6.580 6.600 6.590 6.870 1,577,792 6.6516 -2.80%
2021-03-18 0 6.790 6.790 6.800 6.780 6.860 521,500 3,552,567 6.8122 6.790 6.790 6.800 6.780 6.860 521,500 6.8122 -0.15%
2021-03-17 0 6.800 6.750 6.800 6.710 6.810 211,510 1,432,557 6.7730 6.800 6.750 6.800 6.710 6.810 211,510 6.7730 1.04%
2021-03-16 0 6.730 6.730 6.750 6.540 6.800 487,500 3,266,695 6.7009 6.730 6.730 6.750 6.540 6.800 487,500 6.7009 3.38%
2021-03-15 0 6.510 6.510 6.550 6.490 6.640 687,500 4,505,180 6.5530 6.510 6.510 6.550 6.490 6.640 687,500 6.5530 -1.81%
2021-03-12 0 6.630 6.600 6.630 6.600 6.830 259,500 1,722,195 6.6366 6.630 6.600 6.630 6.600 6.830 259,500 6.6366 -1.19%
2021-03-11 0 6.710 6.690 6.710 6.600 6.820 653,160 4,376,818 6.7010 6.710 6.690 6.710 6.600 6.820 653,160 6.7010 0.00%
2021-03-10 0 6.710 6.710 6.730 6.690 6.850 458,500 3,090,720 6.7409 6.710 6.710 6.730 6.690 6.850 458,500 6.7409 -2.47%
2021-03-09 0 6.880 6.780 6.880 6.650 6.930 446,000 3,021,395 6.7744 6.880 6.780 6.880 6.650 6.930 446,000 6.7744 0.44%
2021-03-08 0 6.850 6.800 6.850 6.750 7.010 690,000 4,737,335 6.8657 6.850 6.800 6.850 6.750 7.010 690,000 6.8657 -0.87%
2021-03-05 0 6.910 6.880 6.910 6.620 6.980 693,000 4,758,429 6.8664 6.910 6.880 6.910 6.620 6.980 693,000 6.8664 -0.58%
2021-03-04 0 6.950 6.950 6.970 6.900 7.130 723,500 5,051,477 6.9820 6.950 6.950 6.970 6.900 7.130 723,500 6.9820 -1.97%
2021-03-03 0 7.090 7.060 7.090 6.780 7.300 1,149,000 8,133,566 7.0788 7.090 7.060 7.090 6.780 7.300 1,149,000 7.0788 5.04%
2021-03-02 0 6.750 6.740 6.750 6.720 7.000 929,492 6,350,864 6.8326 6.750 6.740 6.750 6.720 7.000 929,492 6.8326 -2.88%
2021-03-01 0 6.950 6.880 6.950 6.830 7.100 613,500 4,270,400 6.9607 6.950 6.880 6.950 6.830 7.100 613,500 6.9607 0.29%
2021-02-26 0 6.930 6.920 6.930 6.730 7.080 1,652,500 11,425,285 6.9139 6.930 6.920 6.930 6.730 7.080 1,652,500 6.9139 -3.48%
2021-02-25 0 7.180 7.170 7.180 7.050 7.460 2,104,501 15,329,272 7.2840 7.180 7.170 7.180 7.050 7.460 2,104,501 7.2840 2.57%
2021-02-24 0 7.000 7.000 7.080 6.860 7.180 2,293,920 16,087,997 7.0133 7.000 7.000 7.080 6.860 7.180 2,293,920 7.0133 -1.96%
2021-02-23 0 7.140 7.130 7.140 6.700 7.250 2,559,500 18,162,535 7.0961 7.140 7.130 7.140 6.700 7.250 2,559,500 7.0961 4.39%
2021-02-22 0 6.840 6.830 6.840 6.730 6.990 2,258,000 15,427,460 6.8324 6.840 6.830 6.840 6.730 6.990 2,258,000 6.8324 0.00%
2021-02-19 0 6.840 6.830 6.840 6.580 6.970 2,806,000 19,122,105 6.8147 6.840 6.830 6.840 6.580 6.970 2,806,000 6.8147 3.01%
2021-02-18 0 6.640 6.610 6.640 6.520 6.860 2,799,200 18,711,889 6.6847 6.640 6.610 6.640 6.520 6.860 2,799,200 6.6847 -3.21%
2021-02-17 0 6.860 6.840 6.860 6.430 7.010 4,816,000 32,640,345 6.7775 6.860 6.840 6.860 6.430 7.010 4,816,000 6.7775 6.52%
2021-02-16 0 6.440 6.430 6.440 6.080 6.600 5,019,000 32,398,920 6.4553 6.440 6.430 6.440 6.080 6.600 5,019,000 6.4553 7.51%
2021-02-11 0 5.990 5.970 5.990 5.660 5.990 777,500 4,603,115 5.9204 5.990 5.970 5.990 5.660 5.990 777,500 5.9204 4.36%
2021-02-10 0 5.740 5.740 5.750 5.720 5.790 569,500 3,271,045 5.7437 5.740 5.740 5.750 5.720 5.790 569,500 5.7437 -0.86%
2021-02-09 0 5.790 5.720 5.790 5.650 5.800 367,000 2,106,615 5.7401 5.790 5.720 5.790 5.650 5.800 367,000 5.7401 0.87%
2021-02-08 0 5.740 5.740 5.770 5.570 5.770 612,000 3,493,215 5.7079 5.740 5.740 5.770 5.570 5.770 612,000 5.7079 2.68%
2021-02-05 0 5.590 5.570 5.590 5.520 5.690 586,500 3,285,065 5.6011 5.590 5.570 5.590 5.520 5.690 586,500 5.6011 -0.36%
2021-02-04 0 5.610 5.600 5.610 5.570 5.750 423,250 2,393,480 5.6550 5.610 5.600 5.610 5.570 5.750 423,250 5.6550 -1.75%
2021-02-03 0 5.710 5.700 5.710 5.570 5.740 384,500 2,185,895 5.6850 5.710 5.700 5.710 5.570 5.740 384,500 5.6850 1.24%
2021-02-02 0 5.640 5.630 5.640 5.500 5.730 526,500 2,954,120 5.6109 5.640 5.630 5.640 5.500 5.730 526,500 5.6109 1.44%
2021-02-01 0 5.560 5.550 5.570 5.400 5.570 958,000 5,255,030 5.4854 5.560 5.550 5.570 5.400 5.570 958,000 5.4854 0.72%
2021-01-29 0 5.520 5.490 5.520 5.490 5.560 900,500 4,965,097 5.5137 5.520 5.490 5.520 5.490 5.560 900,500 5.5137 0.00%
2021-01-28 0 5.520 5.500 5.520 5.480 5.650 1,341,000 7,430,560 5.5411 5.520 5.500 5.520 5.480 5.650 1,341,000 5.5411 -0.90%
2021-01-27 0 5.570 5.570 5.580 5.510 5.660 2,391,000 13,343,165 5.5806 5.570 5.570 5.580 5.510 5.660 2,391,000 5.5806 -0.54%
2021-01-26 0 5.600 5.600 5.610 5.600 5.700 1,729,500 9,706,030 5.6120 5.600 5.600 5.610 5.600 5.700 1,729,500 5.6120 -0.88%
2021-01-25 0 5.650 5.650 5.660 5.600 5.770 876,000 4,948,895 5.6494 5.650 5.650 5.660 5.600 5.770 876,000 5.6494 -2.25%
2021-01-22 0 5.780 5.760 5.780 5.710 5.940 697,000 4,046,800 5.8060 5.780 5.760 5.780 5.710 5.940 697,000 5.8060 -2.53%
2021-01-21 0 5.930 5.910 5.930 5.820 5.990 682,000 4,030,170 5.9093 5.930 5.910 5.930 5.820 5.990 682,000 5.9093 -0.34%
2021-01-20 0 5.950 5.950 5.960 5.820 5.950 1,042,000 6,136,135 5.8888 5.950 5.950 5.960 5.820 5.950 1,042,000 5.8888 1.02%
2021-01-19 0 5.890 5.830 5.890 5.750 5.920 802,500 4,704,345 5.8621 5.890 5.830 5.890 5.750 5.920 802,500 5.8621 1.20%
2021-01-18 0 5.820 5.810 5.820 5.620 5.840 645,500 3,686,370 5.7109 5.820 5.810 5.820 5.620 5.840 645,500 5.7109 1.04%
2021-01-15 0 5.760 5.760 5.770 5.620 5.860 1,336,000 7,706,987 5.7687 5.760 5.760 5.770 5.620 5.860 1,336,000 5.7687 2.31%
2021-01-14 0 5.630 5.630 5.660 5.530 5.690 1,690,500 9,478,610 5.6070 5.630 5.630 5.660 5.530 5.690 1,690,500 5.6070 0.18%
2021-01-13 0 5.620 5.620 5.630 5.550 5.700 1,067,500 5,995,450 5.6163 5.620 5.620 5.630 5.550 5.700 1,067,500 5.6163 -0.18%
2021-01-12 0 5.630 5.610 5.640 5.540 5.740 1,609,500 9,042,987 5.6185 5.630 5.610 5.640 5.540 5.740 1,609,500 5.6185 1.44%
2021-01-11 0 5.550 5.540 5.550 5.500 5.680 1,743,512 9,685,931 5.5554 5.550 5.540 5.550 5.500 5.680 1,743,512 5.5554 -1.07%
2021-01-08 0 5.610 5.610 5.620 5.560 5.950 3,068,500 17,247,980 5.6210 5.610 5.610 5.620 5.560 5.950 3,068,500 5.6210 -4.92%
2021-01-07 0 5.900 5.890 5.900 5.880 6.040 1,378,500 8,197,500 5.9467 5.900 5.890 5.900 5.880 6.040 1,378,500 5.9467 -1.67%
2021-01-06 0 6.000 5.990 6.000 5.980 6.100 544,560 3,271,395 6.0074 6.000 5.990 6.000 5.980 6.100 544,560 6.0074 -0.83%
2021-01-05 0 6.050 6.030 6.050 6.020 6.100 840,500 5,082,905 6.0475 6.050 6.030 6.050 6.020 6.100 840,500 6.0475 -0.66%
2021-01-04 0 6.090 6.080 6.090 6.060 6.150 184,000 1,118,880 6.0809 6.090 6.080 6.090 6.060 6.150 184,000 6.0809 -0.98%
2020-12-31 0 6.150 6.120 6.150 6.010 6.170 480,500 2,945,260 6.1296 6.150 6.120 6.150 6.010 6.170 480,500 6.1296 2.50%
2020-12-30 0 6.000 6.000 6.020 5.990 6.050 420,500 2,531,420 6.0200 6.000 6.000 6.020 5.990 6.050 420,500 6.0200 0.17%
2020-12-29 0 5.990 5.980 5.990 5.960 6.050 324,500 1,946,240 5.9977 5.990 5.980 5.990 5.960 6.050 324,500 5.9977 -0.66%
2020-12-28 0 6.030 6.020 6.030 5.950 6.050 423,500 2,536,880 5.9903 6.030 6.020 6.030 5.950 6.050 423,500 5.9903 -0.33%
2020-12-24 0 6.050 6.040 6.050 5.940 6.050 180,000 1,074,975 5.9721 6.050 6.040 6.050 5.940 6.050 180,000 5.9721 1.51%
2020-12-23 0 5.960 5.960 5.980 5.900 6.050 321,000 1,903,390 5.9296 5.960 5.960 5.980 5.900 6.050 321,000 5.9296 0.51%
2020-12-22 0 5.930 5.910 5.930 5.860 6.000 811,000 4,795,835 5.9135 5.930 5.910 5.930 5.860 6.000 811,000 5.9135 -0.17%
2020-12-21 0 5.940 5.920 5.940 5.860 6.100 1,481,500 8,820,810 5.9540 5.940 5.920 5.940 5.860 6.100 1,481,500 5.9540 -2.94%
2020-12-18 0 6.120 6.110 6.120 6.100 6.240 751,500 4,603,165 6.1253 6.120 6.110 6.120 6.100 6.240 751,500 6.1253 -0.49%
2020-12-17 0 6.150 6.140 6.150 6.140 6.240 513,500 3,173,205 6.1796 6.150 6.140 6.150 6.140 6.240 513,500 6.1796 0.16%
2020-12-16 0 6.140 6.120 6.140 6.050 6.150 2,095,874 12,756,188 6.0863 6.140 6.120 6.140 6.050 6.150 2,095,874 6.0863 0.33%
2020-12-15 0 6.120 6.120 6.130 6.070 6.230 608,500 3,721,870 6.1165 6.120 6.120 6.130 6.070 6.230 608,500 6.1165 -0.65%
2020-12-14 0 6.160 6.150 6.170 6.110 6.170 346,000 2,126,675 6.1465 6.160 6.150 6.170 6.110 6.170 346,000 6.1465 -1.44%
2020-12-11 0 6.250 6.200 6.250 6.110 6.400 740,000 4,568,540 6.1737 6.250 6.200 6.250 6.110 6.400 740,000 6.1737 0.32%
2020-12-10 0 6.230 6.220 6.230 6.200 6.310 239,000 1,491,137 6.2391 6.230 6.220 6.230 6.200 6.310 239,000 6.2391 0.00%
2020-12-09 0 6.230 6.220 6.230 6.200 6.400 338,124 2,115,029 6.2552 6.230 6.220 6.230 6.200 6.400 338,124 6.2552 -1.42%
2020-12-08 0 6.320 6.310 6.320 6.300 6.450 395,000 2,503,345 6.3376 6.320 6.310 6.320 6.300 6.450 395,000 6.3376 -2.17%
2020-12-07 0 6.460 6.410 6.460 6.410 6.460 69,130 445,551 6.4451 6.460 6.410 6.460 6.410 6.460 69,130 6.4451 0.16%
2020-12-04 0 6.450 6.420 6.460 6.420 6.500 432,500 2,792,030 6.4556 6.450 6.420 6.460 6.420 6.500 432,500 6.4556 -0.15%
2020-12-03 0 6.460 6.450 6.460 6.390 6.550 456,000 2,963,555 6.4990 6.460 6.450 6.460 6.390 6.550 456,000 6.4990 0.00%
2020-12-02 0 6.460 6.460 6.490 6.400 6.510 766,000 4,940,680 6.4500 6.460 6.460 6.490 6.400 6.510 766,000 6.4500 0.31%
2020-12-01 0 6.440 6.420 6.440 6.360 6.700 597,000 3,851,845 6.4520 6.440 6.420 6.440 6.360 6.700 597,000 6.4520 -4.31%
2020-11-30 0 6.730 6.730 6.740 6.480 6.750 1,309,500 8,705,405 6.6479 6.730 6.730 6.740 6.480 6.750 1,309,500 6.6479 2.28%
2020-11-27 0 6.580 6.520 6.580 6.420 6.590 124,000 807,722 6.5139 6.580 6.520 6.580 6.420 6.590 124,000 6.5139 1.86%
2020-11-26 0 6.460 6.460 6.470 6.440 6.680 300,500 1,951,145 6.4930 6.460 6.460 6.470 6.440 6.680 300,500 6.4930 -3.00%
2020-11-25 0 6.660 6.630 6.660 6.610 6.770 574,000 3,831,887 6.6758 6.660 6.630 6.660 6.610 6.770 574,000 6.6758 -0.45%
2020-11-24 0 6.690 6.680 6.690 6.480 6.740 577,000 3,835,405 6.6471 6.690 6.680 6.690 6.480 6.740 577,000 6.6471 4.37%
2020-11-23 0 6.410 6.410 6.450 6.310 6.530 2,191,000 14,067,190 6.4204 6.410 6.410 6.450 6.310 6.530 2,191,000 6.4204 -1.54%
2020-11-20 0 6.510 6.440 6.510 6.440 6.700 682,500 4,457,702 6.5314 6.510 6.440 6.510 6.440 6.700 682,500 6.5314 -2.69%
2020-11-19 0 6.690 6.690 6.700 6.650 6.800 873,000 5,850,190 6.7012 6.690 6.690 6.700 6.650 6.800 873,000 6.7012 0.60%
2020-11-18 0 6.650 6.640 6.650 6.560 6.750 240,000 1,595,757 6.6490 6.650 6.640 6.650 6.560 6.750 240,000 6.6490 -0.89%
2020-11-17 0 6.710 6.700 6.740 6.690 6.910 610,847 4,147,682 6.7901 6.710 6.700 6.740 6.690 6.910 610,847 6.7901 -0.59%
2020-11-16 0 6.750 6.730 6.750 6.530 6.750 259,587 1,728,685 6.6594 6.750 6.730 6.750 6.530 6.750 259,587 6.6594 2.58%
2020-11-13 0 6.580 6.580 6.600 6.540 6.680 640,000 4,216,888 6.5889 6.580 6.580 6.600 6.540 6.680 640,000 6.5889 -0.30%
2020-11-12 0 6.600 6.600 6.630 6.570 6.650 648,000 4,292,541 6.6243 6.600 6.600 6.630 6.570 6.650 648,000 6.6243 -1.49%
2020-11-11 0 6.700 6.680 6.700 6.520 6.780 771,000 5,163,305 6.6969 6.700 6.680 6.700 6.520 6.780 771,000 6.6969 -0.30%
2020-11-10 0 6.720 6.620 6.720 6.620 6.830 2,191,000 14,822,333 6.7651 6.720 6.620 6.720 6.620 6.830 2,191,000 6.7651 5.00%
2020-11-09 0 6.400 6.400 6.410 6.310 6.500 621,000 3,975,625 6.4020 6.400 6.400 6.410 6.310 6.500 621,000 6.4020 1.59%
2020-11-06 0 6.300 6.300 6.310 6.190 6.310 669,000 4,206,530 6.2878 6.300 6.300 6.310 6.190 6.310 669,000 6.2878 0.80%
2020-11-05 0 6.250 6.170 6.250 6.090 6.250 578,000 3,576,425 6.1876 6.250 6.170 6.250 6.090 6.250 578,000 6.1876 1.46%
2020-11-04 0 6.160 6.150 6.160 6.100 6.190 216,000 1,328,495 6.1504 6.160 6.150 6.160 6.100 6.190 216,000 6.1504 0.00%
2020-11-03 0 6.160 6.150 6.170 6.060 6.190 315,500 1,932,555 6.1254 6.160 6.150 6.170 6.060 6.190 315,500 6.1254 2.33%
2020-11-02 0 6.020 6.020 6.050 6.020 6.140 202,000 1,224,750 6.0631 6.020 6.020 6.050 6.020 6.140 202,000 6.0631 -0.82%
2020-10-30 0 6.070 6.040 6.070 6.000 6.120 323,000 1,959,092 6.0653 6.070 6.040 6.070 6.000 6.120 323,000 6.0653 0.50%
2020-10-29 0 6.040 6.040 6.070 6.020 6.200 297,500 1,806,662 6.0728 6.040 6.040 6.070 6.020 6.200 297,500 6.0728 -1.15%
2020-10-28 0 6.110 6.110 6.150 6.050 6.170 1,026,500 6,268,500 6.1067 6.110 6.110 6.150 6.050 6.170 1,026,500 6.1067 0.16%
2020-10-27 0 6.100 6.090 6.100 6.050 6.230 1,306,500 7,977,515 6.1060 6.100 6.090 6.100 6.050 6.230 1,306,500 6.1060 -2.24%
2020-10-23 0 6.240 6.230 6.240 6.190 6.300 130,500 814,462 6.2411 6.240 6.230 6.240 6.190 6.300 130,500 6.2411 -0.48%
2020-10-22 0 6.270 6.240 6.270 6.200 6.290 228,500 1,422,050 6.2234 6.270 6.240 6.270 6.200 6.290 228,500 6.2234 1.29%
2020-10-21 0 6.190 6.190 6.200 6.160 6.250 125,325 776,365 6.1948 6.190 6.190 6.200 6.160 6.250 125,325 6.1948 -0.96%
2020-10-20 0 6.250 6.200 6.250 6.120 6.330 452,500 2,788,245 6.1619 6.250 6.200 6.250 6.120 6.330 452,500 6.1619 0.81%
2020-10-19 0 6.200 6.200 6.230 6.200 6.340 117,500 733,805 6.2451 6.200 6.200 6.230 6.200 6.340 117,500 6.2451 -1.59%
2020-10-16 0 6.300 6.280 6.310 6.110 6.350 237,500 1,481,905 6.2396 6.300 6.280 6.310 6.110 6.350 237,500 6.2396 1.94%
2020-10-15 0 6.180 6.150 6.180 6.130 6.230 97,000 599,190 6.1772 6.180 6.150 6.180 6.130 6.230 97,000 6.1772 -0.32%
2020-10-14 0 6.200 6.200 6.210 6.110 6.300 405,000 2,500,180 6.1733 6.200 6.200 6.210 6.110 6.300 405,000 6.1733 -2.05%
2020-10-12 0 6.330 6.260 6.330 6.240 6.400 185,000 1,163,365 6.2885 6.330 6.260 6.330 6.240 6.400 185,000 6.2885 -0.63%
2020-10-09 0 6.370 6.310 6.370 6.190 6.370 269,500 1,704,055 6.3230 6.370 6.310 6.370 6.190 6.370 269,500 6.3230 1.27%
2020-10-08 0 6.290 6.240 6.290 6.180 6.320 209,500 1,307,500 6.2411 6.290 6.240 6.290 6.180 6.320 209,500 6.2411 2.11%
2020-10-07 0 6.160 6.160 6.180 6.150 6.380 255,500 1,585,180 6.2042 6.160 6.160 6.180 6.150 6.380 255,500 6.2042 -3.75%
2020-10-06 0 6.400 6.300 6.400 6.260 6.480 236,000 1,493,480 6.3283 6.400 6.300 6.400 6.260 6.480 236,000 6.3283 1.75%
2020-10-05 0 6.290 6.250 6.290 6.130 6.420 271,000 1,690,045 6.2363 6.290 6.250 6.290 6.130 6.420 271,000 6.2363 -0.47%
2020-09-30 0 6.320 6.280 6.320 6.250 6.370 161,000 1,014,165 6.2992 6.320 6.280 6.320 6.250 6.370 161,000 6.2992 0.96%
2020-09-29 0 6.260 6.260 6.300 6.260 6.380 131,000 827,765 6.3188 6.260 6.260 6.300 6.260 6.380 131,000 6.3188 -0.48%
2020-09-28 0 6.290 6.260 6.290 6.090 6.340 1,043,000 6,475,335 6.2084 6.290 6.260 6.290 6.090 6.340 1,043,000 6.2084 3.11%
2020-09-25 0 6.100 6.090 6.100 6.080 6.200 751,000 4,587,100 6.1080 6.100 6.090 6.100 6.080 6.200 751,000 6.1080 -0.81%
2020-09-24 0 6.150 6.140 6.150 6.140 6.300 817,000 5,041,560 6.1708 6.150 6.140 6.150 6.140 6.300 817,000 6.1708 -2.54%
2020-09-23 0 6.310 6.300 6.310 6.250 6.320 660,500 4,162,240 6.3017 6.310 6.300 6.310 6.250 6.320 660,500 6.3017 0.00%
2020-09-22 0 6.310 6.300 6.310 6.250 6.410 489,000 3,084,160 6.3071 6.310 6.300 6.310 6.250 6.410 489,000 6.3071 -2.62%
2020-09-21 0 6.480 6.480 6.500 6.470 6.620 360,500 2,343,280 6.5001 6.480 6.480 6.500 6.470 6.620 360,500 6.5001 -3.71%
2020-09-18 0 6.730 6.670 6.730 6.370 6.730 1,137,162 7,566,540 6.6539 6.730 6.670 6.730 6.370 6.730 1,137,162 6.6539 5.65%
2020-09-17 0 6.370 6.370 6.420 6.350 6.600 341,500 2,188,125 6.4074 6.370 6.370 6.420 6.350 6.600 341,500 6.4074 -2.00%
2020-09-16 0 6.500 6.490 6.500 6.440 6.680 746,500 4,879,276 6.5362 6.500 6.490 6.500 6.440 6.680 746,500 6.5362 -1.52%
2020-09-15 0 6.600 6.560 6.600 6.380 6.670 804,500 5,284,065 6.5681 6.600 6.560 6.600 6.380 6.670 804,500 6.5681 1.54%
2020-09-14 0 6.500 6.500 6.510 6.500 6.890 1,834,580 12,054,428 6.5707 6.500 6.500 6.510 6.500 6.890 1,834,580 6.5707 -5.66%
2020-09-11 0 6.890 6.820 6.890 6.780 6.890 493,000 3,373,055 6.8419 6.890 6.820 6.890 6.780 6.890 493,000 6.8419 0.29%
2020-09-10 0 6.870 6.850 6.870 6.840 7.090 1,282,280 8,868,746 6.9164 6.870 6.850 6.870 6.840 7.090 1,282,280 6.9164 -0.29%
2020-09-09 0 6.890 6.830 6.890 6.780 6.990 1,707,000 11,734,195 6.8742 6.890 6.830 6.890 6.780 6.990 1,707,000 6.8742 -2.96%
2020-09-08 0 7.100 7.100 7.110 6.950 7.200 502,500 3,565,110 7.0947 7.100 7.100 7.110 6.950 7.200 502,500 7.0947 -0.28%
2020-09-07 0 7.120 7.100 7.120 7.110 7.250 789,000 5,679,215 7.1980 7.120 7.100 7.120 7.110 7.250 789,000 7.1980 -0.42%
2020-09-04 0 7.150 7.150 7.200 6.980 7.280 971,200 6,970,732 7.1774 7.150 7.150 7.200 6.980 7.280 971,200 7.1774 0.70%
2020-09-03 0 7.100 7.070 7.100 7.040 7.120 918,500 6,505,925 7.0832 7.100 7.070 7.100 7.040 7.120 918,500 7.0832 -0.28%
2020-09-02 0 7.120 7.100 7.120 6.940 7.140 1,597,500 11,254,880 7.0453 7.120 7.100 7.120 6.940 7.140 1,597,500 7.0453 0.28%
2020-09-01 0 7.100 7.050 7.100 6.940 7.240 1,607,410 11,409,796 7.0982 7.100 7.050 7.100 6.940 7.240 1,607,410 7.0982 -0.14%
2020-08-31 0 7.110 7.000 7.110 6.760 7.200 2,060,000 14,474,532 7.0265 7.110 7.000 7.110 6.760 7.200 2,060,000 7.0265 3.80%
2020-08-28 0 6.850 6.850 6.880 6.630 6.940 1,201,000 8,192,630 6.8215 6.850 6.850 6.880 6.630 6.940 1,201,000 6.8215 1.33%
2020-08-27 0 6.760 6.760 6.800 6.360 6.790 3,159,000 20,932,257 6.6262 6.760 6.760 6.800 6.360 6.790 3,159,000 6.6262 -0.15%
2020-08-26 0 6.770 6.750 6.770 6.370 6.840 3,368,581 22,580,100 6.7031 6.770 6.750 6.770 6.370 6.840 3,368,581 6.7031 5.62%
2020-08-25 0 6.410 6.410 6.470 6.060 6.550 3,453,500 21,862,485 6.3305 6.410 6.410 6.470 6.060 6.550 3,453,500 6.3305 4.57%
2020-08-24 0 6.130 6.100 6.130 6.060 6.220 1,615,000 9,899,717 6.1299 6.130 6.100 6.130 6.060 6.220 1,615,000 6.1299 0.82%
2020-08-21 0 6.080 6.080 6.090 6.060 6.140 649,000 3,963,897 6.1077 6.080 6.080 6.090 6.060 6.140 649,000 6.1077 -0.33%
2020-08-20 0 6.100 6.090 6.100 6.050 6.150 536,000 3,272,455 6.1053 6.100 6.090 6.100 6.050 6.150 536,000 6.1053 0.33%
2020-08-19 0 6.080 6.080 6.100 6.000 6.120 433,500 2,632,910 6.0736 6.080 6.080 6.100 6.000 6.120 433,500 6.0736 -0.65%
2020-08-18 0 6.120 6.100 6.120 6.030 6.140 621,000 3,774,860 6.0787 6.120 6.100 6.120 6.030 6.140 621,000 6.0787 0.16%
2020-08-17 0 6.110 6.110 6.120 6.030 6.250 1,142,000 7,035,735 6.1609 6.110 6.110 6.120 6.030 6.250 1,142,000 6.1609 -0.16%
2020-08-14 0 6.120 6.120 6.130 6.000 6.340 4,775,500 29,002,355 6.0732 6.120 6.120 6.130 6.000 6.340 4,775,500 6.0732 -2.08%
2020-08-13 0 6.250 6.230 6.250 6.240 6.370 736,500 4,639,370 6.2992 6.250 6.230 6.250 6.240 6.370 736,500 6.2992 -0.32%
2020-08-12 0 6.270 6.270 6.280 6.100 6.300 433,500 2,698,110 6.2240 6.270 6.270 6.280 6.100 6.300 433,500 6.2240 1.95%
2020-08-11 0 6.150 6.110 6.150 6.070 6.200 598,500 3,669,370 6.1309 6.150 6.110 6.150 6.070 6.200 598,500 6.1309 0.00%
2020-08-10 0 6.150 6.090 6.150 6.050 6.290 437,500 2,671,450 6.1062 6.150 6.090 6.150 6.050 6.290 437,500 6.1062 -0.65%
2020-08-07 0 6.190 6.180 6.190 6.180 6.210 95,000 588,360 6.1933 6.190 6.180 6.190 6.180 6.210 95,000 6.1933 -0.48%
2020-08-06 0 6.220 6.220 6.230 6.210 6.360 355,500 2,214,490 6.2292 6.220 6.220 6.230 6.210 6.360 355,500 6.2292 -2.20%
2020-08-05 0 6.360 6.360 6.400 6.180 6.450 834,000 5,267,945 6.3165 6.360 6.360 6.400 6.180 6.450 834,000 6.3165 -0.47%
2020-08-04 0 6.390 6.390 6.400 6.050 6.490 1,289,154 8,061,463 6.2533 6.390 6.390 6.400 6.050 6.490 1,289,154 6.2533 2.57%
2020-08-03 0 6.230 6.220 6.230 6.200 6.350 87,000 543,305 6.2449 6.230 6.220 6.230 6.200 6.350 87,000 6.2449 -0.80%
2020-07-31 0 6.280 6.200 6.280 6.200 6.340 473,297 2,956,193 6.2460 6.280 6.200 6.280 6.200 6.340 473,297 6.2460 1.29%
2020-07-30 0 6.200 6.180 6.200 6.200 6.340 298,500 1,863,445 6.2427 6.200 6.180 6.200 6.200 6.340 298,500 6.2427 -0.48%
2020-07-29 0 6.230 6.220 6.230 6.220 6.400 245,000 1,529,245 6.2418 6.230 6.220 6.230 6.220 6.400 245,000 6.2418 -1.27%
2020-07-28 0 6.310 6.310 6.350 6.280 6.480 325,500 2,051,650 6.3031 6.310 6.310 6.350 6.280 6.480 325,500 6.3031 -2.47%
2020-07-27 0 6.470 6.400 6.470 6.250 6.470 605,500 3,833,075 6.3304 6.470 6.400 6.470 6.250 6.470 605,500 6.3304 2.54%
2020-07-24 0 6.310 6.300 6.310 6.300 6.430 708,000 4,476,960 6.3234 6.310 6.300 6.310 6.300 6.430 708,000 6.3234 -1.25%
2020-07-23 0 6.390 6.370 6.390 6.390 6.450 429,000 2,747,490 6.4044 6.390 6.370 6.390 6.390 6.450 429,000 6.4044 -0.47%
2020-07-22 0 6.420 6.410 6.420 6.410 6.780 778,500 5,127,805 6.5868 6.420 6.410 6.420 6.410 6.780 778,500 6.5868 -3.75%
2020-07-21 0 6.670 6.610 6.670 6.530 6.780 1,087,000 7,234,150 6.6552 6.670 6.610 6.670 6.530 6.780 1,087,000 6.6552 3.09%
2020-07-20 0 6.470 6.470 6.540 6.400 6.820 1,004,200 6,512,859 6.4856 6.470 6.470 6.540 6.400 6.820 1,004,200 6.4856 -3.29%
2020-07-17 0 6.690 6.620 6.690 6.490 6.690 326,000 2,144,400 6.5779 6.690 6.620 6.690 6.490 6.690 326,000 6.5779 1.52%
2020-07-16 0 6.590 6.580 6.630 6.420 6.640 1,312,792 8,634,283 6.5770 6.590 6.580 6.630 6.420 6.640 1,312,792 6.5770 -0.90%
2020-07-15 0 6.650 6.610 6.650 6.470 6.650 1,122,000 7,338,430 6.5405 6.650 6.610 6.650 6.470 6.650 1,122,000 6.5405 0.61%
2020-07-14 0 6.610 6.580 6.610 6.370 6.650 2,059,500 13,478,870 6.5447 6.610 6.580 6.610 6.370 6.650 2,059,500 6.5447 -0.45%
2020-07-13 0 6.640 6.630 6.640 6.640 6.860 662,500 4,442,520 6.7057 6.640 6.630 6.640 6.640 6.860 662,500 6.7057 -3.21%
2020-07-10 0 6.860 6.860 6.920 6.420 6.860 1,571,500 10,500,770 6.6820 6.860 6.860 6.920 6.420 6.860 1,571,500 6.6820 5.54%
2020-07-09 0 6.500 6.500 6.540 6.380 6.680 1,053,000 6,858,460 6.5133 6.500 6.500 6.540 6.380 6.680 1,053,000 6.5133 -1.37%
2020-07-08 0 6.590 6.590 6.600 6.500 6.750 834,755 5,509,555 6.6002 6.590 6.590 6.600 6.500 6.750 834,755 6.6002 -0.90%
2020-07-07 0 6.650 6.640 6.650 6.620 7.080 1,009,000 6,863,465 6.8022 6.650 6.640 6.650 6.620 7.080 1,009,000 6.8022 -4.32%
2020-07-06 0 6.950 6.930 6.970 6.750 7.190 1,385,000 9,683,345 6.9916 6.950 6.930 6.970 6.750 7.190 1,385,000 6.9916 2.36%
2020-07-03 0 6.790 6.730 6.790 6.600 6.820 1,225,000 8,256,755 6.7402 6.790 6.730 6.790 6.600 6.820 1,225,000 6.7402 3.66%
2020-07-02 0 6.550 6.550 6.600 6.300 6.580 1,095,000 7,086,000 6.4712 6.550 6.550 6.600 6.300 6.580 1,095,000 6.4712 2.83%
2020-06-30 0 6.370 6.320 6.370 6.310 6.380 486,000 3,077,545 6.3324 6.370 6.320 6.370 6.310 6.380 486,000 6.3324 -0.16%
2020-06-29 0 6.380 6.310 6.380 6.300 6.460 521,000 3,299,345 6.3327 6.380 6.310 6.380 6.300 6.460 521,000 6.3327 0.16%
2020-06-26 0 6.370 6.370 6.390 6.300 6.550 2,131,820 13,613,925 6.3861 6.370 6.370 6.390 6.300 6.550 2,131,820 6.3861 -2.75%
2020-06-24 0 6.550 6.530 6.550 6.470 6.620 813,500 5,295,740 6.5098 6.550 6.530 6.550 6.470 6.620 813,500 6.5098 0.77%
2020-06-23 0 6.500 6.470 6.500 6.450 6.610 319,500 2,089,825 6.5409 6.500 6.470 6.500 6.450 6.610 319,500 6.5409 -0.91%
2020-06-22 0 6.560 6.560 6.570 6.530 7.000 824,500 5,443,490 6.6022 6.560 6.560 6.570 6.530 7.000 824,500 6.6022 -5.61%
2020-06-19 0 6.950 6.880 6.950 6.500 7.050 1,480,803 10,176,145 6.8720 6.950 6.880 6.950 6.500 7.050 1,480,803 6.8720 7.25%
2020-06-18 0 6.480 6.460 6.480 6.390 6.590 399,000 2,570,520 6.4424 6.480 6.460 6.480 6.390 6.590 399,000 6.4424 -1.37%
2020-06-17 0 6.570 6.540 6.570 6.450 6.570 367,592 2,397,782 6.5229 6.570 6.540 6.570 6.450 6.570 367,592 6.5229 0.77%
2020-06-16 0 6.520 6.520 6.600 6.460 6.640 371,000 2,432,965 6.5579 6.520 6.520 6.600 6.460 6.640 371,000 6.5579 1.40%
2020-06-15 0 6.430 6.420 6.430 6.390 6.600 421,000 2,717,145 6.4540 6.430 6.420 6.430 6.390 6.600 421,000 6.4540 -1.23%
2020-06-12 0 6.510 6.510 6.540 6.470 6.700 470,500 3,089,325 6.5660 6.510 6.510 6.540 6.470 6.700 470,500 6.5660 -2.98%
2020-06-11 0 6.710 6.670 6.710 6.600 6.850 588,000 3,955,055 6.7263 6.710 6.670 6.710 6.600 6.850 588,000 6.7263 -2.75%
2020-06-10 0 6.900 6.860 6.900 6.820 7.180 651,000 4,496,605 6.9072 6.900 6.860 6.900 6.820 7.180 651,000 6.9072 -2.82%
2020-06-09 0 7.100 7.100 7.110 6.830 7.150 1,328,500 9,335,260 7.0269 7.100 7.100 7.110 6.830 7.150 1,328,500 7.0269 5.65%
2020-06-08 0 6.720 6.720 6.750 6.670 6.840 353,000 2,380,610 6.7439 6.720 6.720 6.750 6.670 6.840 353,000 6.7439 -0.44%
2020-06-05 0 6.750 6.750 6.770 6.350 6.790 1,241,500 8,209,950 6.6129 6.750 6.750 6.770 6.350 6.790 1,241,500 6.6129 4.01%
2020-06-04 0 6.490 6.390 6.490 6.350 6.500 681,000 4,370,855 6.4183 6.490 6.390 6.490 6.350 6.500 681,000 6.4183 2.37%
2020-06-03 0 6.340 6.300 6.340 6.300 6.500 269,500 1,716,205 6.3681 6.340 6.300 6.340 6.300 6.500 269,500 6.3681 -0.94%
2020-06-02 0 6.400 6.380 6.400 6.280 6.430 420,000 2,685,970 6.3952 6.400 6.380 6.400 6.280 6.430 420,000 6.3952 0.79%
2020-06-01 0 6.350 6.280 6.370 5.940 6.400 1,095,500 6,831,400 6.2359 6.350 6.280 6.370 5.940 6.400 1,095,500 6.2359 6.72%
2020-05-29 0 5.950 5.940 5.950 5.810 5.960 732,006 4,338,614 5.9270 5.950 5.940 5.950 5.810 5.960 732,006 5.9270 0.51%
2020-05-28 0 5.920 5.920 5.930 5.850 6.010 363,000 2,150,787 5.9250 5.920 5.920 5.930 5.850 6.010 363,000 5.9250 -1.00%
2020-05-27 0 5.980 5.920 5.980 5.900 6.150 570,922 3,401,522 5.9579 5.980 5.920 5.980 5.900 6.150 570,922 5.9579 -2.13%
2020-05-26 0 6.110 6.110 6.120 5.990 6.130 439,500 2,670,910 6.0772 6.110 6.110 6.120 5.990 6.130 439,500 6.0772 2.69%
2020-05-25 0 5.950 5.950 5.990 5.800 6.210 1,187,500 7,055,085 5.9411 5.950 5.950 5.990 5.800 6.210 1,187,500 5.9411 -3.41%
2020-05-22 0 6.160 6.160 6.180 6.160 6.760 1,200,500 7,587,170 6.3200 6.160 6.160 6.180 6.160 6.760 1,200,500 6.3200 -9.81%
2020-05-21 0 6.830 6.810 6.830 6.670 7.020 1,225,500 8,438,505 6.8858 6.830 6.810 6.830 6.670 7.020 1,225,500 6.8858 1.04%
2020-05-20 0 6.760 6.760 6.780 6.670 6.850 559,000 3,770,734 6.7455 6.760 6.760 6.780 6.670 6.850 559,000 6.7455 1.05%
2020-05-19 0 6.690 6.690 6.710 6.490 6.750 740,000 4,943,115 6.6799 6.690 6.690 6.710 6.490 6.750 740,000 6.6799 4.53%
2020-05-18 0 6.400 6.390 6.460 6.380 6.590 586,500 3,771,892 6.4312 6.400 6.390 6.460 6.380 6.590 586,500 6.4312 -2.29%
2020-05-15 0 6.550 6.550 6.590 6.500 6.730 756,500 4,966,270 6.5648 6.550 6.550 6.590 6.500 6.730 756,500 6.5648 -0.46%
2020-05-14 0 6.580 6.560 6.580 6.520 6.650 1,187,500 7,810,122 6.5769 6.580 6.560 6.580 6.520 6.650 1,187,500 6.5769 -1.20%
2020-05-13 0 6.660 6.650 6.660 6.640 6.780 404,000 2,702,516 6.6894 6.660 6.650 6.660 6.640 6.780 404,000 6.6894 -1.77%
2020-05-12 0 6.780 6.770 6.780 6.640 6.900 593,000 3,997,320 6.7408 6.780 6.770 6.780 6.640 6.900 593,000 6.7408 -2.31%
2020-05-11 0 6.940 6.930 6.940 6.910 7.240 673,500 4,739,710 7.0374 6.940 6.930 6.940 6.910 7.240 673,500 7.0374 -0.86%
2020-05-08 0 7.000 6.990 7.000 6.820 7.060 2,151,500 14,976,900 6.9611 7.000 6.990 7.000 6.820 7.060 2,151,500 6.9611 3.70%
2020-05-07 0 6.750 6.730 6.780 6.720 6.860 783,332 5,313,064 6.7826 6.750 6.730 6.780 6.720 6.860 783,332 6.7826 -1.60%
2020-05-06 0 6.860 6.860 6.880 6.750 6.940 684,500 4,704,980 6.8736 6.860 6.860 6.880 6.750 6.940 684,500 6.8736 -1.15%
2020-05-05 0 6.940 6.940 6.950 6.810 6.980 616,000 4,245,285 6.8917 6.940 6.940 6.950 6.810 6.980 616,000 6.8917 1.61%
2020-05-04 0 6.830 6.800 6.830 6.770 7.190 1,313,000 9,092,015 6.9246 6.830 6.800 6.830 6.770 7.190 1,313,000 6.9246 -7.45%
2020-04-29 0 7.380 7.330 7.390 6.630 7.400 2,439,000 17,480,900 7.1672 7.380 7.330 7.390 6.630 7.400 2,439,000 7.1672 11.31%
2020-04-28 0 6.630 6.630 6.640 6.500 6.750 731,500 4,843,335 6.6211 6.630 6.630 6.640 6.500 6.750 731,500 6.6211 -0.15%
2020-04-27 0 6.640 6.640 6.650 6.420 6.700 816,000 5,400,655 6.6184 6.640 6.640 6.650 6.420 6.700 816,000 6.6184 3.27%
2020-04-24 0 6.430 6.420 6.430 6.330 6.460 339,000 2,171,565 6.4058 6.430 6.420 6.430 6.330 6.460 339,000 6.4058 0.47%
2020-04-23 0 6.400 6.400 6.420 6.240 6.460 864,447 5,516,644 6.3817 6.400 6.400 6.420 6.240 6.460 864,447 6.3817 3.06%
2020-04-22 0 6.210 6.180 6.210 6.170 6.300 1,146,606 7,108,307 6.1994 6.210 6.180 6.210 6.170 6.300 1,146,606 6.1994 -2.36%
2020-04-21 0 6.360 6.360 6.390 6.300 6.710 685,068 4,399,366 6.4218 6.360 6.360 6.390 6.300 6.710 685,068 6.4218 -5.22%
2020-04-20 0 6.710 6.700 6.710 6.710 6.920 429,000 2,914,470 6.7936 6.710 6.700 6.710 6.710 6.920 429,000 6.7936 -3.17%
2020-04-17 0 6.930 6.930 6.950 6.880 7.090 1,351,500 9,436,160 6.9820 6.930 6.930 6.950 6.880 7.090 1,351,500 6.9820 1.91%
2020-04-16 0 6.800 6.790 6.800 6.710 7.040 1,157,500 7,993,975 6.9062 6.800 6.790 6.800 6.710 7.040 1,157,500 6.9062 -0.73%
2020-04-15 0 6.850 6.840 6.850 6.450 6.940 3,082,560 20,945,753 6.7949 6.850 6.840 6.850 6.450 6.940 3,082,560 6.7949 4.10%
2020-04-14 0 6.580 6.580 6.600 6.290 6.650 1,716,500 11,174,060 6.5098 6.580 6.580 6.600 6.290 6.650 1,716,500 6.5098 1.54%
2020-04-09 0 6.480 6.480 6.500 6.220 6.520 894,500 5,736,060 6.4126 6.480 6.480 6.500 6.220 6.520 894,500 6.4126 5.54%
2020-04-08 0 6.140 6.140 6.180 6.140 6.400 896,000 5,529,410 6.1712 6.140 6.140 6.180 6.140 6.400 896,000 6.1712 -1.76%
2020-04-07 0 6.250 6.240 6.250 6.200 6.440 2,098,500 13,176,960 6.2792 6.250 6.240 6.250 6.200 6.440 2,098,500 6.2792 0.64%
2020-04-06 0 6.210 6.200 6.210 6.120 6.280 817,400 5,033,230 6.1576 6.210 6.200 6.210 6.120 6.280 817,400 6.1576 -0.48%
2020-04-03 0 6.240 6.220 6.240 6.040 6.270 1,676,500 10,313,635 6.1519 6.240 6.220 6.240 6.040 6.270 1,676,500 6.1519 0.81%
2020-04-02 0 6.190 6.180 6.190 6.080 6.240 1,452,000 8,935,745 6.1541 6.190 6.180 6.190 6.080 6.240 1,452,000 6.1541 -0.16%
2020-04-01 0 6.200 6.200 6.230 6.110 6.380 1,698,500 10,555,095 6.2144 6.200 6.200 6.230 6.110 6.380 1,698,500 6.2144 -4.76%
2020-03-31 0 6.510 6.510 6.520 6.340 6.580 1,366,500 8,859,460 6.4833 6.510 6.510 6.520 6.340 6.580 1,366,500 6.4833 3.66%
2020-03-30 0 6.280 6.280 6.290 6.110 6.330 947,411 5,877,341 6.2036 6.280 6.280 6.290 6.110 6.330 947,411 6.2036 -2.18%
2020-03-27 0 6.420 6.420 6.430 6.360 6.640 1,753,609 11,254,317 6.4178 6.420 6.420 6.430 6.360 6.640 1,753,609 6.4178 -0.31%
2020-03-26 0 6.440 6.400 6.440 6.270 6.440 1,291,500 8,238,728 6.3792 6.440 6.400 6.440 6.270 6.440 1,291,500 6.3792 1.42%
2020-03-25 0 6.350 6.340 6.350 6.210 6.590 1,396,500 8,890,459 6.3662 6.350 6.340 6.350 6.210 6.590 1,396,500 6.3662 3.08%
2020-03-24 0 6.160 6.160 6.200 6.060 6.260 1,954,000 11,980,170 6.1311 6.160 6.160 6.200 6.060 6.260 1,954,000 6.1311 0.82%
2020-03-23 0 6.110 6.070 6.110 5.970 6.310 1,370,410 8,380,044 6.1150 6.110 6.070 6.110 5.970 6.310 1,370,410 6.1150 -3.32%
2020-03-20 0 6.320 6.300 6.330 6.130 6.350 1,227,785 7,674,700 6.2509 6.320 6.300 6.330 6.130 6.350 1,227,785 6.2509 2.93%
2020-03-19 0 6.140 6.120 6.140 6.050 6.240 4,035,000 24,786,829 6.1430 6.140 6.120 6.140 6.050 6.240 4,035,000 6.1430 0.99%
2020-03-18 0 6.080 6.080 6.100 6.080 6.290 3,361,500 20,828,991 6.1963 6.080 6.080 6.100 6.080 6.290 3,361,500 6.1963 -1.46%
2020-03-17 0 6.170 6.170 6.190 6.060 6.310 5,968,458 37,208,894 6.2343 6.170 6.170 6.190 6.060 6.310 5,968,458 6.2343 -1.44%
2020-03-16 0 6.260 6.250 6.260 6.140 6.380 1,907,127 11,858,170 6.2178 6.260 6.250 6.260 6.140 6.380 1,907,127 6.2178 -0.63%
2020-03-13 0 6.300 6.290 6.300 6.120 6.500 3,485,760 21,887,660 6.2792 6.300 6.290 6.300 6.120 6.500 3,485,760 6.2792 -4.40%
2020-03-12 0 6.590 6.570 6.590 6.280 6.610 3,440,000 22,381,955 6.5064 6.590 6.570 6.590 6.280 6.610 3,440,000 6.5064 -0.30%
2020-03-11 0 6.610 6.610 6.620 6.610 6.800 6,674,000 44,561,535 6.6769 6.610 6.610 6.620 6.610 6.800 6,674,000 6.6769 -2.94%
2020-03-10 0 6.810 6.790 6.810 6.550 6.860 3,374,500 22,879,940 6.7802 6.810 6.790 6.810 6.550 6.860 3,374,500 6.7802 -0.58%
2020-03-09 0 6.850 6.800 6.850 6.740 7.180 3,371,000 23,104,505 6.8539 6.850 6.800 6.850 6.740 7.180 3,371,000 6.8539 -5.52%
2020-03-06 0 7.250 7.250 7.290 7.230 7.410 598,500 4,368,982 7.2999 7.250 7.250 7.290 7.230 7.410 598,500 7.2999 -2.03%
2020-03-05 0 7.400 7.390 7.400 7.300 7.430 580,200 4,277,064 7.3717 7.400 7.390 7.400 7.300 7.430 580,200 7.3717 0.54%
2020-03-04 0 7.360 7.360 7.370 7.230 7.510 769,500 5,652,955 7.3463 7.360 7.360 7.370 7.230 7.510 769,500 7.3463 -1.87%
2020-03-03 0 7.500 7.500 7.510 7.240 7.510 2,009,500 14,842,352 7.3861 7.500 7.500 7.510 7.240 7.510 2,009,500 7.3861 3.02%
2020-03-02 0 7.280 7.280 7.290 7.160 7.330 632,256 4,601,289 7.2776 7.280 7.280 7.290 7.160 7.330 632,256 7.2776 1.39%
2020-02-28 0 7.180 7.180 7.190 7.050 7.300 2,783,000 19,886,932 7.1459 7.180 7.180 7.190 7.050 7.300 2,783,000 7.1459 -2.45%
2020-02-27 0 7.360 7.340 7.360 7.290 7.450 1,267,500 9,307,630 7.3433 7.360 7.340 7.360 7.290 7.450 1,267,500 7.3433 -1.08%
2020-02-26 0 7.440 7.430 7.440 7.320 7.480 2,156,500 16,040,780 7.4383 7.440 7.430 7.440 7.320 7.480 2,156,500 7.4383 0.13%
2020-02-25 0 7.430 7.430 7.440 7.180 7.450 2,954,500 21,707,395 7.3472 7.430 7.430 7.440 7.180 7.450 2,954,500 7.3472 2.62%
2020-02-24 0 7.240 7.230 7.240 7.190 7.450 1,887,000 13,706,110 7.2634 7.240 7.230 7.240 7.190 7.450 1,887,000 7.2634 -3.21%
2020-02-21 0 7.480 7.470 7.480 7.360 7.500 905,000 6,729,980 7.4364 7.480 7.470 7.480 7.360 7.500 905,000 7.4364 0.13%
2020-02-20 0 7.470 7.450 7.470 7.360 7.490 1,170,500 8,679,940 7.4156 7.470 7.450 7.470 7.360 7.490 1,170,500 7.4156 0.95%
2020-02-19 0 7.400 7.370 7.400 7.350 7.530 1,413,500 10,503,405 7.4308 7.400 7.370 7.400 7.350 7.530 1,413,500 7.4308 -1.73%
2020-02-18 0 7.530 7.480 7.530 7.460 7.750 3,141,500 23,728,864 7.5534 7.530 7.480 7.530 7.460 7.750 3,141,500 7.5534 -2.59%
2020-02-17 0 7.730 7.710 7.730 7.660 7.890 1,224,500 9,458,508 7.7244 7.730 7.710 7.730 7.660 7.890 1,224,500 7.7244 -0.90%
2020-02-14 0 7.800 7.800 7.810 7.780 7.940 569,500 4,461,878 7.8347 7.800 7.800 7.810 7.780 7.940 569,500 7.8347 -1.27%
2020-02-13 0 7.900 7.890 7.900 7.800 7.920 1,171,000 9,229,202 7.8815 7.900 7.890 7.900 7.800 7.920 1,171,000 7.8815 0.64%
2020-02-12 0 7.850 7.840 7.850 7.720 7.920 1,074,332 8,372,036 7.7928 7.850 7.840 7.850 7.720 7.920 1,074,332 7.7928 0.64%
2020-02-11 0 7.800 7.790 7.800 7.800 8.040 663,000 5,191,315 7.8300 7.800 7.790 7.800 7.800 8.040 663,000 7.8300 -1.64%
2020-02-10 0 7.930 7.930 7.940 7.920 8.060 751,500 5,979,590 7.9569 7.930 7.930 7.940 7.920 8.060 751,500 7.9569 -3.29%
2020-02-07 0 8.200 8.200 8.210 8.000 8.200 411,500 3,346,360 8.1321 8.200 8.200 8.210 8.000 8.200 411,500 8.1321 1.74%
2020-02-06 0 8.060 8.050 8.100 7.900 8.110 965,000 7,711,042 7.9907 8.060 8.050 8.100 7.900 8.110 965,000 7.9907 1.77%
2020-02-05 0 7.920 7.920 7.970 7.920 8.060 885,500 7,072,280 7.9868 7.920 7.920 7.970 7.920 8.060 885,500 7.9868 -1.12%
2020-02-04 0 8.010 8.000 8.010 7.800 8.060 892,929 7,072,661 7.9207 8.010 8.000 8.010 7.800 8.060 892,929 7.9207 2.30%
2020-02-03 0 7.830 7.780 7.830 7.700 7.850 915,300 7,142,614 7.8036 7.830 7.780 7.830 7.700 7.850 915,300 7.8036 0.51%
2020-01-31 0 7.790 7.790 7.800 7.660 8.160 1,450,500 11,353,745 7.8275 7.790 7.790 7.800 7.660 8.160 1,450,500 7.8275 -2.75%
2020-01-30 0 8.010 7.990 8.100 7.910 8.600 1,103,000 8,935,461 8.1011 8.010 7.990 8.100 7.910 8.600 1,103,000 8.1011 -7.93%
2020-01-29 0 8.700 8.690 8.700 8.310 8.900 2,036,580 17,679,564 8.6810 8.700 8.690 8.700 8.310 8.900 2,036,580 8.6810 -1.81%
2020-01-24 0 8.860 8.860 8.870 8.750 8.980 383,500 3,397,120 8.8582 8.860 8.860 8.870 8.750 8.980 383,500 8.8582 1.03%
2020-01-23 0 8.770 8.760 8.770 8.570 8.770 1,635,000 14,151,005 8.6550 8.770 8.760 8.770 8.570 8.770 1,635,000 8.6550 1.27%
2020-01-22 0 8.660 8.660 8.680 8.580 8.950 1,474,659 12,768,948 8.6589 8.660 8.660 8.680 8.580 8.950 1,474,659 8.6589 -1.70%
2020-01-21 0 8.810 8.800 8.810 8.790 9.180 1,145,000 10,145,547 8.8607 8.810 8.800 8.810 8.790 9.180 1,145,000 8.8607 -3.82%
2020-01-20 0 9.160 9.130 9.160 9.060 9.500 783,500 7,188,455 9.1748 9.160 9.130 9.160 9.060 9.500 783,500 9.1748 -1.19%
2020-01-17 0 9.270 9.270 9.280 9.220 9.360 749,328 6,947,559 9.2717 9.270 9.270 9.280 9.220 9.360 749,328 9.2717 -1.80%
2020-01-16 0 9.440 9.440 9.450 9.350 9.500 430,000 4,051,020 9.4210 9.440 9.440 9.450 9.350 9.500 430,000 9.4210 0.11%
2020-01-15 0 9.430 9.430 9.480 9.270 9.470 1,188,500 11,153,159 9.3842 9.430 9.430 9.480 9.270 9.470 1,188,500 9.3842 1.40%
2020-01-14 0 9.300 9.290 9.320 9.170 9.390 1,409,500 13,078,079 9.2785 9.300 9.290 9.320 9.170 9.390 1,409,500 9.2785 2.76%
2020-01-13 0 9.050 9.050 9.060 8.960 9.180 599,000 5,461,445 9.1176 9.050 9.050 9.060 8.960 9.180 599,000 9.1176 1.69%
2020-01-10 0 8.900 8.900 8.930 8.750 9.010 701,000 6,235,467 8.8951 8.900 8.900 8.930 8.750 9.010 701,000 8.8951 2.89%
2020-01-09 0 8.650 8.650 8.660 8.560 8.680 777,500 6,698,577 8.6155 8.650 8.650 8.660 8.560 8.680 777,500 8.6155 -0.35%
2020-01-08 0 8.680 8.650 8.680 8.550 8.800 630,000 5,450,060 8.6509 8.680 8.650 8.680 8.550 8.800 630,000 8.6509 -1.48%
2020-01-07 0 8.810 8.810 8.820 8.770 8.950 338,500 2,984,280 8.8162 8.810 8.810 8.820 8.770 8.950 338,500 8.8162 -0.11%
2020-01-06 0 8.820 8.800 8.820 8.710 8.880 474,000 4,161,115 8.7787 8.820 8.800 8.820 8.710 8.880 474,000 8.7787 -0.68%
2020-01-03 0 8.880 8.880 8.910 8.840 9.180 524,500 4,668,615 8.9011 8.880 8.880 8.910 8.840 9.180 524,500 8.9011 -2.09%
2020-01-02 0 9.070 9.050 9.070 8.830 9.110 624,000 5,639,175 9.0371 9.070 9.050 9.070 8.830 9.110 624,000 9.0371 1.45%
2019-12-31 0 8.940 8.910 8.940 8.820 9.180 377,500 3,368,920 8.9243 8.940 8.910 8.940 8.820 9.180 377,500 8.9243 -1.65%
2019-12-30 0 9.090 9.080 9.090 8.960 9.300 560,000 5,082,715 9.0763 9.090 9.080 9.090 8.960 9.300 560,000 9.0763 -1.20%
2019-12-27 0 9.200 9.180 9.200 8.920 9.250 954,002 8,733,212 9.1543 9.200 9.180 9.200 8.920 9.250 954,002 9.1543 2.00%
2019-12-24 0 9.020 9.010 9.020 8.960 9.120 185,500 1,671,550 9.0111 9.020 9.010 9.020 8.960 9.120 185,500 9.0111 0.67%
2019-12-23 0 8.960 8.960 9.000 8.910 9.120 655,564 5,897,532 8.9961 8.960 8.960 9.000 8.910 9.120 655,564 8.9961 -1.21%
2019-12-20 0 9.070 9.060 9.070 8.930 9.200 1,035,048 9,357,275 9.0404 9.070 9.060 9.070 8.930 9.200 1,035,048 9.0404 -0.11%
2019-12-19 0 9.080 9.080 9.100 8.850 9.150 1,312,000 11,830,056 9.0168 9.080 9.080 9.100 8.850 9.150 1,312,000 9.0168 -1.41%
2019-12-18 0 9.210 9.200 9.210 8.600 9.240 3,536,415 31,843,995 9.0046 9.210 9.200 9.210 8.600 9.240 3,536,415 9.0046 6.72%
2019-12-17 0 8.630 8.620 8.630 8.470 8.750 2,629,874 22,684,233 8.6256 8.630 8.620 8.630 8.470 8.750 2,629,874 8.6256 1.65%
2019-12-16 0 8.490 8.490 8.520 8.360 8.550 862,000 7,303,530 8.4728 8.490 8.490 8.520 8.360 8.550 862,000 8.4728 -0.24%
2019-12-13 0 8.510 8.500 8.510 8.210 8.530 2,563,746 21,475,966 8.3768 8.510 8.500 8.510 8.210 8.530 2,563,746 8.3768 3.28%
2019-12-12 0 8.240 8.240 8.260 8.180 8.370 650,000 5,381,495 8.2792 8.240 8.240 8.260 8.180 8.370 650,000 8.2792 -0.72%
2019-12-11 0 8.300 8.290 8.300 8.020 8.320 822,663 6,721,232 8.1701 8.300 8.290 8.300 8.020 8.320 822,663 8.1701 1.84%
2019-12-10 0 8.150 8.140 8.150 8.110 8.400 575,000 4,701,815 8.1771 8.150 8.140 8.150 8.110 8.400 575,000 8.1771 -1.21%
2019-12-09 0 8.250 8.240 8.250 8.100 8.390 368,504 3,046,693 8.2677 8.250 8.240 8.250 8.100 8.390 368,504 8.2677 1.35%
2019-12-06 0 8.140 8.140 8.150 8.070 8.230 625,300 5,099,139 8.1547 8.140 8.140 8.150 8.070 8.230 625,300 8.1547 0.87%
2019-12-05 0 8.070 8.060 8.070 8.000 8.150 260,500 2,105,560 8.0828 8.070 8.060 8.070 8.000 8.150 260,500 8.0828 1.13%
2019-12-04 0 7.980 7.970 7.980 7.920 8.130 1,969,103 15,740,564 7.9938 7.980 7.970 7.980 7.920 8.130 1,969,103 7.9938 -2.09%
2019-12-03 0 8.150 8.130 8.150 8.080 8.340 1,394,000 11,361,807 8.1505 8.150 8.130 8.150 8.080 8.340 1,394,000 8.1505 -3.09%
2019-12-02 0 8.410 8.400 8.410 8.300 8.490 401,000 3,357,196 8.3721 8.410 8.400 8.410 8.300 8.490 401,000 8.3721 -0.71%
2019-11-29 0 8.470 8.470 8.480 8.200 8.500 1,429,664 11,964,007 8.3684 8.470 8.470 8.480 8.200 8.500 1,429,664 8.3684 0.83%
2019-11-28 0 8.400 8.380 8.400 8.250 8.400 355,000 2,966,335 8.3559 8.400 8.380 8.400 8.250 8.400 355,000 8.3559 0.72%
2019-11-27 0 8.340 8.330 8.340 8.210 8.400 445,200 3,708,768 8.3306 8.340 8.330 8.340 8.210 8.400 445,200 8.3306 0.48%
2019-11-26 0 8.300 8.290 8.300 8.210 8.440 671,500 5,566,094 8.2890 8.300 8.290 8.300 8.210 8.440 671,500 8.2890 -1.19%
2019-11-25 0 8.400 8.400 8.410 8.200 8.680 2,833,000 23,855,606 8.4206 8.400 8.400 8.410 8.200 8.680 2,833,000 8.4206 3.45%
2019-11-22 0 8.120 8.120 8.160 7.920 8.190 880,835 7,120,209 8.0835 8.120 8.120 8.160 7.920 8.190 880,835 8.0835 0.62%
2019-11-21 0 8.070 8.060 8.070 7.960 8.110 624,000 5,044,930 8.0848 8.070 8.060 8.070 7.960 8.110 624,000 8.0848 -1.22%
2019-11-20 0 8.170 8.170 8.180 8.110 8.380 1,086,000 8,930,041 8.2229 8.170 8.170 8.180 8.110 8.380 1,086,000 8.2229 -1.68%
2019-11-19 0 8.310 8.310 8.380 7.870 8.400 1,317,891 10,864,900 8.2442 8.310 8.310 8.380 7.870 8.400 1,317,891 8.2442 4.14%
2019-11-18 0 7.980 7.960 7.980 7.690 8.000 1,011,000 8,019,685 7.9324 7.980 7.960 7.980 7.690 8.000 1,011,000 7.9324 3.77%
2019-11-15 0 7.690 7.680 7.690 7.560 7.950 1,964,000 15,212,947 7.7459 7.690 7.680 7.690 7.560 7.950 1,964,000 7.7459 -1.28%
2019-11-14 0 7.790 7.770 7.790 7.710 7.990 1,814,000 14,126,992 7.7878 7.790 7.770 7.790 7.710 7.990 1,814,000 7.7878 -2.26%
2019-11-13 0 7.970 7.910 7.970 7.860 8.140 1,771,500 14,059,912 7.9367 7.970 7.910 7.970 7.860 8.140 1,771,500 7.9367 -3.28%
2019-11-12 0 8.240 8.210 8.240 8.010 8.240 744,500 6,065,962 8.1477 8.240 8.210 8.240 8.010 8.240 744,500 8.1477 1.35%
2019-11-11 0 8.130 8.080 8.130 8.060 8.590 2,054,000 16,934,575 8.2447 8.130 8.080 8.130 8.060 8.590 2,054,000 8.2447 -5.79%
2019-11-08 0 8.630 8.630 8.670 8.350 8.930 2,655,200 23,194,708 8.7356 8.630 8.630 8.670 8.350 8.930 2,655,200 8.7356 3.35%
2019-11-07 0 8.350 8.340 8.350 8.290 8.440 2,016,500 16,829,300 8.3458 8.350 8.340 8.350 8.290 8.440 2,016,500 8.3458 0.48%
2019-11-06 0 8.310 8.300 8.310 8.270 8.430 1,758,500 14,628,395 8.3187 8.310 8.300 8.310 8.270 8.430 1,758,500 8.3187 0.48%
2019-11-05 0 8.270 8.270 8.280 8.210 8.330 2,771,235 22,902,319 8.2643 8.270 8.270 8.280 8.210 8.330 2,771,235 8.2643 0.36%
2019-11-04 0 8.240 8.230 8.240 8.120 8.260 1,301,000 10,700,806 8.2251 8.240 8.230 8.240 8.120 8.260 1,301,000 8.2251 1.48%
2019-11-01 0 8.120 8.120 8.130 8.120 8.270 1,141,000 9,324,117 8.1719 8.120 8.120 8.130 8.120 8.270 1,141,000 8.1719 -1.69%
2019-10-31 0 8.260 8.260 8.270 8.170 8.300 686,000 5,645,760 8.2300 8.260 8.260 8.270 8.170 8.300 686,000 8.2300 1.10%
2019-10-30 0 8.170 8.160 8.170 8.150 8.370 638,000 5,225,152 8.1899 8.170 8.160 8.170 8.150 8.370 638,000 8.1899 -1.80%
2019-10-29 0 8.320 8.310 8.330 8.220 8.390 782,000 6,492,668 8.3026 8.320 8.310 8.330 8.220 8.390 782,000 8.3026 -0.60%
2019-10-28 0 8.370 8.350 8.370 8.250 8.400 752,500 6,286,536 8.3542 8.370 8.350 8.370 8.250 8.400 752,500 8.3542 2.20%
2019-10-25 0 8.190 8.190 8.200 8.130 8.210 380,720 3,113,719 8.1785 8.190 8.190 8.200 8.130 8.210 380,720 8.1785 0.00%
2019-10-24 0 8.190 8.170 8.190 8.060 8.210 536,000 4,357,318 8.1293 8.190 8.170 8.190 8.060 8.210 536,000 8.1293 -0.24%
2019-10-23 0 8.210 8.200 8.210 8.060 8.290 1,108,396 9,096,853 8.2072 8.210 8.200 8.210 8.060 8.290 1,108,396 8.2072 1.86%
2019-10-22 0 8.060 8.040 8.060 7.920 8.090 524,500 4,206,276 8.0196 8.060 8.040 8.060 7.920 8.090 524,500 8.0196 0.75%
2019-10-21 0 8.000 7.970 8.000 7.950 8.100 786,500 6,319,115 8.0345 8.000 7.970 8.000 7.950 8.100 786,500 8.0345 0.38%
2019-10-18 0 7.970 7.950 7.970 7.860 8.110 1,130,500 8,970,246 7.9348 7.970 7.950 7.970 7.860 8.110 1,130,500 7.9348 -1.73%
2019-10-17 0 8.110 8.110 8.120 8.110 8.360 1,714,060 14,026,615 8.1833 8.110 8.110 8.120 8.110 8.360 1,714,060 8.1833 -2.29%
2019-10-16 0 8.300 8.300 8.310 8.210 8.540 1,527,000 12,745,005 8.3464 8.300 8.300 8.310 8.210 8.540 1,527,000 8.3464 -1.89%
2019-10-15 0 8.460 8.460 8.480 8.250 8.520 1,669,500 14,077,358 8.4321 8.460 8.460 8.480 8.250 8.520 1,669,500 8.4321 1.81%
2019-10-14 0 8.310 8.300 8.310 7.920 8.370 1,791,000 14,592,245 8.1475 8.310 8.300 8.310 7.920 8.370 1,791,000 8.1475 5.19%
2019-10-11 0 7.900 7.880 7.900 7.740 7.980 2,089,000 16,477,452 7.8877 7.900 7.880 7.900 7.740 7.980 2,089,000 7.8877 1.67%
2019-10-10 0 7.770 7.760 7.770 7.690 7.850 1,319,000 10,259,882 7.7785 7.770 7.760 7.770 7.690 7.850 1,319,000 7.7785 0.39%
2019-10-09 0 7.740 7.740 7.750 7.670 7.950 1,298,000 10,046,760 7.7402 7.740 7.740 7.750 7.670 7.950 1,298,000 7.7402 -2.15%
2019-10-08 0 7.910 7.910 7.920 7.840 8.070 1,365,500 10,870,600 7.9609 7.910 7.910 7.920 7.840 8.070 1,365,500 7.9609 0.13%
2019-10-04 0 7.900 7.900 7.910 7.880 8.050 1,285,500 10,222,232 7.9520 7.900 7.900 7.910 7.880 8.050 1,285,500 7.9520 -1.62%
2019-10-03 0 8.030 8.020 8.030 7.830 8.090 2,306,500 18,391,580 7.9738 8.030 8.020 8.030 7.830 8.090 2,306,500 7.9738 -0.74%
2019-10-02 0 8.090 8.090 8.100 8.050 8.200 918,500 7,445,035 8.1056 8.090 8.090 8.100 8.050 8.200 918,500 8.1056 -0.98%
2019-09-30 0 8.170 8.110 8.170 8.000 8.240 549,000 4,459,400 8.1228 8.170 8.110 8.170 8.000 8.240 549,000 8.1228 0.74%
2019-09-27 0 8.110 8.090 8.110 8.020 8.270 423,500 3,432,285 8.1046 8.110 8.090 8.110 8.020 8.270 423,500 8.1046 0.37%
2019-09-26 0 8.080 8.040 8.080 8.030 8.260 924,000 7,482,797 8.0983 8.080 8.040 8.080 8.030 8.260 924,000 8.0983 -1.70%
2019-09-25 0 8.220 8.180 8.220 8.090 8.300 842,000 6,883,160 8.1748 8.220 8.180 8.220 8.090 8.300 842,000 8.1748 0.37%
2019-09-24 0 8.190 8.170 8.190 8.120 8.340 1,023,500 8,347,212 8.1556 8.190 8.170 8.190 8.120 8.340 1,023,500 8.1556 -0.36%
2019-09-23 0 8.220 8.210 8.220 8.190 8.470 372,500 3,067,485 8.2349 8.220 8.210 8.220 8.190 8.470 372,500 8.2349 -0.96%
2019-09-20 0 8.300 8.300 8.310 8.270 8.390 1,392,903 11,578,314 8.3124 8.300 8.300 8.310 8.270 8.390 1,392,903 8.3124 -0.60%
2019-09-19 0 8.350 8.320 8.360 8.260 8.500 1,277,502 10,735,571 8.4036 8.350 8.320 8.360 8.260 8.500 1,277,502 8.4036 0.24%
2019-09-18 0 8.330 8.320 8.330 8.120 8.380 1,318,000 10,927,215 8.2908 8.330 8.320 8.330 8.120 8.380 1,318,000 8.2908 0.36%
2019-09-17 0 8.300 8.290 8.300 8.270 8.780 1,574,000 13,129,195 8.3413 8.300 8.290 8.300 8.270 8.780 1,574,000 8.3413 -4.93%
2019-09-16 0 8.730 8.710 8.730 8.700 9.030 1,710,500 15,055,050 8.8015 8.730 8.710 8.730 8.700 9.030 1,710,500 8.8015 -3.32%
2019-09-13 0 9.030 9.000 9.030 8.850 9.040 576,000 5,168,165 8.9725 9.030 9.000 9.030 8.850 9.040 576,000 8.9725 1.01%
2019-09-12 0 8.940 8.920 8.940 8.700 8.960 807,000 7,168,480 8.8829 8.940 8.920 8.940 8.700 8.960 807,000 8.8829 1.36%
2019-09-11 0 8.820 8.810 8.820 8.390 8.880 1,665,500 14,491,719 8.7011 8.820 8.810 8.820 8.390 8.880 1,665,500 8.7011 3.40%
2019-09-10 0 8.530 8.520 8.530 8.350 8.700 1,574,001 13,312,620 8.4578 8.530 8.520 8.530 8.350 8.700 1,574,001 8.4578 -2.40%
2019-09-09 0 8.740 8.720 8.740 8.660 8.990 901,234 7,873,866 8.7368 8.740 8.720 8.740 8.660 8.990 901,234 8.7368 -2.56%
2019-09-06 0 8.970 8.970 8.980 8.860 9.150 1,513,988 13,642,212 9.0108 8.970 8.970 8.980 8.860 9.150 1,513,988 9.0108 0.22%
2019-09-05 0 8.950 8.930 8.960 8.780 9.050 2,823,000 25,136,918 8.9043 8.950 8.930 8.960 8.780 9.050 2,823,000 8.9043 -1.54%
2019-09-04 0 9.090 9.090 9.100 8.260 9.170 6,360,000 56,437,248 8.8738 9.090 9.090 9.100 8.260 9.170 6,360,000 8.8738 9.39%
2019-09-03 0 8.610 8.590 8.610 8.370 8.680 2,072,500 17,806,437 8.5918 8.310 8.291 8.310 8.078 8.378 2,147,319 8.2924 2.26%
2019-09-02 0 8.420 8.410 8.420 8.260 8.690 6,215,983 52,117,348 8.3844 8.127 8.117 8.127 7.972 8.387 6,440,387 8.0923 -3.99%
2019-08-30 0 8.770 8.770 8.780 8.710 9.090 2,610,000 23,051,408 8.8320 8.464 8.464 8.474 8.407 8.773 2,704,224 8.5242 -2.45%
2019-08-29 0 8.990 8.990 9.000 8.960 9.060 1,261,288 11,339,168 8.9901 8.677 8.677 8.686 8.648 8.744 1,306,822 8.6769 -0.11%
2019-08-28 0 9.000 9.000 9.010 8.950 9.150 1,896,500 17,070,719 9.0012 8.686 8.686 8.696 8.638 8.831 1,964,966 8.6875 -1.53%
2019-08-27 0 9.140 9.100 9.140 9.050 9.320 2,037,963 18,616,839 9.1350 8.822 8.783 8.822 8.735 8.995 2,111,536 8.8167 -2.14%
2019-08-26 0 9.340 9.340 9.350 9.000 9.400 6,032,000 55,186,460 9.1489 9.015 9.015 9.024 8.686 9.072 6,249,762 8.8302 -1.06%
2019-08-23 0 9.440 9.420 9.440 9.130 9.470 3,595,500 33,792,962 9.3987 9.111 9.092 9.111 8.812 9.140 3,725,301 9.0712 3.17%
2019-08-22 0 9.150 9.140 9.150 9.000 9.150 2,866,000 25,998,746 9.0714 8.831 8.822 8.831 8.686 8.831 2,969,466 8.7554 0.11%
2019-08-21 0 9.140 9.120 9.140 9.030 9.310 1,946,500 17,797,785 9.1435 8.822 8.802 8.822 8.715 8.986 2,016,771 8.8249 -0.44%
2019-08-20 0 9.180 9.160 9.180 9.170 9.450 1,923,500 17,781,051 9.2441 8.860 8.841 8.860 8.850 9.121 1,992,940 8.9220 -3.37%
2019-08-19 0 9.500 9.500 9.530 9.350 9.910 2,339,680 22,586,071 9.6535 9.169 9.169 9.198 9.024 9.565 2,424,145 9.3171 1.60%
2019-08-16 0 9.350 9.350 9.370 8.850 9.380 4,515,500 41,245,930 9.1343 9.024 9.024 9.044 8.542 9.053 4,678,514 8.8160 4.00%
2019-08-15 0 8.990 8.970 8.990 8.880 8.990 4,460,500 39,766,295 8.9152 8.677 8.657 8.677 8.571 8.677 4,621,529 8.6046 -1.21%
2019-08-14 0 9.100 9.090 9.100 9.090 9.300 3,901,000 35,607,462 9.1278 8.783 8.773 8.783 8.773 8.976 4,041,830 8.8097 -1.94%
2019-08-13 0 9.280 9.270 9.280 9.130 9.550 4,164,500 38,657,220 9.2826 8.957 8.947 8.957 8.812 9.217 4,314,843 8.9591 -3.43%
2019-08-12 0 9.610 9.580 9.610 9.360 9.700 3,450,998 33,059,658 9.5797 9.275 9.246 9.275 9.034 9.362 3,575,583 9.2459 -0.10%
2019-08-09 0 9.620 9.610 9.630 9.610 9.850 869,000 8,398,777 9.6649 9.285 9.275 9.294 9.275 9.507 900,372 9.3281 -1.94%
2019-08-08 0 9.810 9.810 9.830 9.680 10.00 1,430,449 14,005,533 9.7910 9.468 9.468 9.487 9.343 9.652 1,482,090 9.4499 0.00%
2019-08-07 0 9.810 9.740 9.810 9.670 10.18 2,843,000 27,663,241 9.7303 9.468 9.401 9.468 9.333 9.825 2,945,635 9.3913 -2.87%
2019-08-06 0 10.10 10.06 10.10 9.710 10.16 2,580,500 25,599,150 9.9202 9.748 9.709 9.748 9.372 9.806 2,673,659 9.5746 0.80%
2019-08-05 0 10.02 9.990 10.02 9.960 10.56 3,354,652 33,736,220 10.057 9.671 9.642 9.671 9.613 10.19 3,475,759 9.7061 -6.36%
2019-08-02 0 10.70 10.68 10.70 10.58 10.74 1,840,423 19,648,545 10.676 10.33 10.31 10.33 10.21 10.37 1,906,864 10.304 -0.56%
2019-08-01 0 10.76 10.74 10.76 10.64 10.84 460,000 4,942,920 10.745 10.39 10.37 10.39 10.27 10.46 476,606 10.371 0.19%
2019-07-31 0 10.74 10.74 10.78 10.68 10.86 278,500 2,996,415 10.759 10.37 10.37 10.40 10.31 10.48 288,554 10.384 -1.10%
2019-07-30 0 10.86 10.84 10.86 10.60 10.98 948,500 10,177,837 10.730 10.48 10.46 10.48 10.23 10.60 982,742 10.357 2.45%
2019-07-29 0 10.60 10.54 10.60 10.54 10.82 3,125,505 33,197,045 10.621 10.23 10.17 10.23 10.17 10.44 3,238,339 10.251 -2.57%
2019-07-26 0 10.88 10.88 10.90 10.66 10.92 1,837,839 19,877,482 10.816 10.50 10.50 10.52 10.29 10.54 1,904,187 10.439 0.00%
2019-07-25 0 10.88 10.88 10.90 10.84 11.04 2,690,770 29,341,686 10.905 10.50 10.50 10.52 10.46 10.66 2,787,910 10.525 -1.09%
2019-07-24 0 11.00 11.00 11.02 10.98 11.16 848,000 9,350,920 11.027 10.62 10.62 10.64 10.60 10.77 878,614 10.643 -0.72%
2019-07-23 0 11.08 11.08 11.16 10.90 11.40 1,638,500 18,303,160 11.171 10.69 10.69 10.77 10.52 11.00 1,697,652 10.781 0.36%
2019-07-22 0 11.04 11.00 11.04 10.82 11.08 2,301,000 25,281,202 10.987 10.66 10.62 10.66 10.44 10.69 2,384,069 10.604 -0.18%
2019-07-19 0 11.06 11.06 11.08 10.88 11.16 574,000 6,310,971 10.995 10.67 10.67 10.69 10.50 10.77 594,722 10.612 0.55%
2019-07-18 0 11.00 11.00 11.04 10.94 11.16 1,138,500 12,544,265 11.018 10.62 10.62 10.66 10.56 10.77 1,179,601 10.634 -1.43%
2019-07-17 0 11.16 11.16 11.20 11.08 11.38 1,986,500 22,187,175 11.169 10.77 10.77 10.81 10.69 10.98 2,058,215 10.780 -1.24%
2019-07-16 0 11.30 11.26 11.30 11.24 11.46 304,826 3,450,509 11.320 10.91 10.87 10.91 10.85 11.06 315,831 10.925 0.18%
2019-07-15 0 11.28 11.28 11.30 11.12 11.50 746,500 8,406,814 11.262 10.89 10.89 10.91 10.73 11.10 773,449 10.869 -0.70%
2019-07-12 0 11.36 11.36 11.40 11.30 11.50 648,117 7,399,447 11.417 10.96 10.96 11.00 10.91 11.10 671,515 11.019 -0.35%
2019-07-11 0 11.40 11.40 11.44 11.32 11.44 536,500 6,096,645 11.364 11.00 11.00 11.04 10.93 11.04 555,868 10.968 1.24%
2019-07-10 0 11.26 11.26 11.28 11.20 11.52 1,316,000 14,840,775 11.277 10.87 10.87 10.89 10.81 11.12 1,363,509 10.884 -1.23%
2019-07-09 0 11.40 11.40 11.42 11.18 11.58 2,913,500 33,403,820 11.465 11.00 11.00 11.02 10.79 11.18 3,018,681 11.066 0.00%
2019-07-08 0 11.40 11.40 11.42 11.12 11.70 673,942 7,670,868 11.382 11.00 11.00 11.02 10.73 11.29 698,272 10.986 -0.52%
2019-07-05 0 11.46 11.44 11.46 11.32 11.52 599,500 6,871,910 11.463 11.06 11.04 11.06 10.93 11.12 621,143 11.063 0.00%
2019-07-04 0 11.46 11.44 11.46 11.40 11.56 625,500 7,167,559 11.459 11.06 11.04 11.06 11.00 11.16 648,081 11.060 0.00%
2019-07-03 0 11.46 11.46 11.48 11.40 11.56 938,000 10,786,386 11.499 11.06 11.06 11.08 11.00 11.16 971,863 11.099 -0.52%
2019-07-02 0 11.52 11.52 11.60 11.30 11.68 849,440 9,808,475 11.547 11.12 11.12 11.20 10.91 11.27 880,106 11.145 0.88%
2019-06-28 0 11.42 11.40 11.42 11.24 11.62 644,000 7,327,005 11.377 11.02 11.00 11.02 10.85 11.22 667,249 10.981 -0.70%
2019-06-27 0 11.50 11.48 11.50 11.02 11.50 688,500 7,838,845 11.385 11.10 11.08 11.10 10.64 11.10 713,356 10.989 4.36%
2019-06-26 0 11.02 11.02 11.04 10.96 11.22 793,500 8,776,976 11.061 10.64 10.64 10.66 10.58 10.83 822,146 10.676 -0.54%
2019-06-25 0 11.08 11.08 11.10 11.06 11.38 536,500 6,009,015 11.200 10.69 10.69 10.71 10.67 10.98 555,868 10.810 -0.72%
2019-06-24 0 11.16 11.14 11.16 11.02 11.26 790,000 8,786,200 11.122 10.77 10.75 10.77 10.64 10.87 818,520 10.734 0.54%
2019-06-21 0 11.10 11.10 11.12 11.00 11.50 3,430,128 38,450,854 11.210 10.71 10.71 10.73 10.62 11.10 3,553,959 10.819 -2.29%
2019-06-20 0 11.36 11.34 11.36 11.22 11.44 1,087,615 12,331,655 11.338 10.96 10.94 10.96 10.83 11.04 1,126,879 10.943 -0.53%
2019-06-19 0 11.42 11.40 11.42 10.98 11.44 1,437,700 16,288,010 11.329 11.02 11.00 11.02 10.60 11.04 1,489,603 10.934 5.16%
2019-06-18 0 10.86 10.84 10.88 10.68 10.94 1,538,000 16,541,675 10.755 10.48 10.46 10.50 10.31 10.56 1,593,523 10.381 0.56%
2019-06-17 0 10.80 10.76 10.80 10.70 10.90 817,769 8,844,957 10.816 10.42 10.39 10.42 10.33 10.52 847,291 10.439 0.37%
2019-06-14 0 10.76 10.76 10.78 10.74 11.18 1,654,446 17,967,936 10.860 10.39 10.39 10.40 10.37 10.79 1,714,173 10.482 -3.24%
2019-06-13 0 11.12 11.12 11.18 11.00 11.24 818,500 9,079,527 11.093 10.73 10.73 10.79 10.62 10.85 848,049 10.706 -0.54%
2019-06-12 0 11.18 11.10 11.18 11.04 11.42 1,582,000 17,674,239 11.172 10.79 10.71 10.79 10.66 11.02 1,639,112 10.783 -2.44%
2019-06-11 0 11.46 11.42 11.46 11.12 11.52 1,890,050 21,514,588 11.383 11.06 11.02 11.06 10.73 11.12 1,958,283 10.986 1.78%
2019-06-10 0 11.26 11.24 11.26 11.24 11.46 774,500 8,744,925 11.291 10.87 10.85 10.87 10.85 11.06 802,460 10.898 -1.40%
2019-06-06 0 11.42 11.42 11.44 11.28 11.46 689,500 7,837,255 11.367 11.02 11.02 11.04 10.89 11.06 714,392 10.971 1.24%
2019-06-05 0 11.28 11.24 11.28 11.22 11.52 864,500 9,775,014 11.307 10.89 10.85 10.89 10.83 11.12 895,709 10.913 -0.70%
2019-06-04 0 11.36 11.34 11.36 11.24 11.52 1,523,000 17,307,970 11.364 10.96 10.94 10.96 10.85 11.12 1,577,982 10.968 -0.18%
2019-06-03 0 11.38 11.36 11.38 11.24 11.46 263,000 2,992,397 11.378 10.98 10.96 10.98 10.85 11.06 272,495 10.981 -0.87%
2019-05-31 0 11.48 11.44 11.48 11.32 11.54 961,000 11,031,400 11.479 11.08 11.04 11.08 10.93 11.14 995,693 11.079 0.53%
2019-05-30 0 11.42 11.42 11.44 11.42 11.74 641,500 7,417,650 11.563 11.02 11.02 11.04 11.02 11.33 664,659 11.160 -1.55%
2019-05-29 0 11.60 11.60 11.62 11.54 11.66 499,000 5,781,175 11.586 11.20 11.20 11.22 11.14 11.25 517,014 11.182 -0.68%
2019-05-28 0 11.68 11.66 11.70 11.60 11.90 1,640,000 19,153,700 11.679 11.27 11.25 11.29 11.20 11.49 1,699,206 11.272 -0.85%
2019-05-27 0 11.78 11.72 11.78 11.50 11.86 716,326 8,437,977 11.780 11.37 11.31 11.37 11.10 11.45 742,186 11.369 1.55%
2019-05-24 0 11.60 11.58 11.60 11.40 11.86 1,321,500 15,348,780 11.615 11.20 11.18 11.20 11.00 11.45 1,369,208 11.210 -0.34%
2019-05-23 0 11.64 11.64 11.66 11.60 11.94 1,427,745 16,788,877 11.759 11.23 11.23 11.25 11.20 11.52 1,479,288 11.349 -2.51%
2019-05-22 0 11.94 11.92 11.94 11.72 12.12 1,134,500 13,513,801 11.912 11.52 11.50 11.52 11.31 11.70 1,175,457 11.497 0.67%
2019-05-21 0 11.86 11.84 11.88 11.70 11.98 1,367,000 16,229,859 11.873 11.45 11.43 11.47 11.29 11.56 1,416,350 11.459 0.34%
2019-05-20 0 11.82 11.78 11.82 11.66 11.96 1,223,240 14,447,235 11.811 11.41 11.37 11.41 11.25 11.54 1,267,400 11.399 1.20%
2019-05-17 0 11.68 11.64 11.70 11.56 12.08 1,873,740 21,886,247 11.681 11.27 11.23 11.29 11.16 11.66 1,941,384 11.274 -2.99%
2019-05-16 0 12.04 12.00 12.04 11.86 12.08 630,000 7,545,797 11.977 11.62 11.58 11.62 11.45 11.66 652,744 11.560 0.17%
2019-05-15 0 12.02 11.96 12.02 11.84 12.06 1,409,652 16,906,519 11.993 11.60 11.54 11.60 11.43 11.64 1,460,542 11.576 0.33%
2019-05-14 0 11.98 11.90 11.98 11.80 12.10 2,023,572 24,072,273 11.896 11.56 11.49 11.56 11.39 11.68 2,096,625 11.481 -2.28%
2019-05-10 0 12.26 12.26 12.28 12.18 12.48 823,480 10,117,691 12.287 11.83 11.83 11.85 11.76 12.05 853,209 11.858 -0.33%
2019-05-09 0 12.30 12.30 12.34 12.30 12.58 1,391,000 17,218,975 12.379 11.87 11.87 11.91 11.87 12.14 1,441,217 11.948 -2.38%
2019-05-08 0 12.60 12.58 12.60 12.34 12.66 2,609,980 32,548,184 12.471 12.16 12.14 12.16 11.91 12.22 2,704,203 12.036 -2.02%
2019-05-07 0 12.86 12.86 12.88 12.76 12.90 1,697,000 21,739,235 12.810 12.41 12.41 12.43 12.32 12.45 1,758,264 12.364 -0.46%
2019-05-06 0 12.92 12.92 12.98 12.90 13.28 829,048 10,756,094 12.974 12.47 12.47 12.53 12.45 12.82 858,978 12.522 -1.97%
2019-05-03 0 13.18 13.10 13.18 12.96 13.50 1,206,096 15,814,567 13.112 12.72 12.64 12.72 12.51 13.03 1,249,637 12.655 -0.83%
2019-05-02 0 13.66 13.64 13.66 13.60 13.84 1,160,000 15,849,349 13.663 12.83 12.81 12.83 12.77 13.00 1,235,338 12.830 0.00%
2019-04-30 0 13.66 13.64 13.66 13.54 13.84 622,000 8,527,036 13.709 12.83 12.81 12.83 12.71 13.00 662,397 12.873 1.04%
2019-04-29 0 13.52 13.48 13.54 13.48 13.70 300,000 4,055,920 13.520 12.70 12.66 12.71 12.66 12.86 319,484 12.695 -0.73%
2019-04-26 0 13.62 13.62 13.68 13.44 13.72 615,144 8,363,747 13.596 12.79 12.79 12.85 12.62 12.88 655,096 12.767 -0.29%
2019-04-25 0 13.66 13.54 13.66 13.46 13.74 1,225,000 16,638,299 13.582 12.83 12.71 12.83 12.64 12.90 1,304,560 12.754 -0.44%
2019-04-24 0 13.72 13.70 13.72 13.50 13.94 1,108,500 15,170,928 13.686 12.88 12.86 12.88 12.68 13.09 1,180,493 12.851 -1.29%
2019-04-23 0 13.90 13.80 13.90 13.56 13.92 1,350,054 18,573,355 13.757 13.05 12.96 13.05 12.73 13.07 1,437,735 12.918 0.00%
2019-04-18 0 13.90 13.88 13.90 13.62 13.90 378,878 5,231,893 13.809 13.05 13.03 13.05 12.79 13.05 403,485 12.967 1.16%
2019-04-17 0 13.74 13.64 13.74 13.42 14.14 1,402,500 19,157,371 13.659 12.90 12.81 12.90 12.60 13.28 1,493,588 12.826 -1.29%
2019-04-16 0 13.92 13.92 14.00 13.74 14.14 1,948,500 27,141,122 13.929 13.07 13.07 13.15 12.90 13.28 2,075,049 13.080 -1.69%
2019-04-15 0 14.16 14.14 14.16 13.20 14.28 5,762,600 80,283,938 13.932 13.30 13.28 13.30 12.39 13.41 6,136,861 13.082 8.09%
2019-04-12 0 13.10 13.04 13.10 12.96 13.28 1,060,000 13,858,058 13.074 12.30 12.24 12.30 12.17 12.47 1,128,843 12.276 -1.65%
2019-04-11 0 13.32 13.28 13.32 13.24 13.48 678,440 9,022,343 13.299 12.51 12.47 12.51 12.43 12.66 722,502 12.488 -0.60%
2019-04-10 0 13.40 13.36 13.40 13.36 13.52 705,084 9,464,128 13.423 12.58 12.55 12.58 12.55 12.70 750,877 12.604 -0.89%
2019-04-09 0 13.52 13.50 13.52 13.28 13.54 689,000 9,245,666 13.419 12.70 12.68 12.70 12.47 12.71 733,748 12.601 0.45%
2019-04-08 0 13.46 13.44 13.46 13.40 13.60 566,645 7,635,373 13.475 12.64 12.62 12.64 12.58 12.77 603,447 12.653 -0.15%
2019-04-04 0 13.48 13.46 13.48 13.40 13.78 718,000 9,710,281 13.524 12.66 12.64 12.66 12.58 12.94 764,632 12.699 -1.17%
2019-04-03 0 13.64 13.62 13.64 13.58 13.76 889,000 12,133,660 13.649 12.81 12.79 12.81 12.75 12.92 946,738 12.816 -0.87%
2019-04-02 0 13.76 13.70 13.76 13.62 13.88 916,688 12,581,824 13.725 12.92 12.86 12.92 12.79 13.03 976,224 12.888 0.58%
2019-04-01 0 13.68 13.68 13.70 13.52 13.78 987,165 13,478,160 13.653 12.85 12.85 12.86 12.70 12.94 1,051,278 12.821 0.59%
2019-03-29 0 13.60 13.58 13.60 13.44 13.68 539,500 7,333,551 13.593 12.77 12.75 12.77 12.62 12.85 574,539 12.764 0.74%
2019-03-28 0 13.50 13.50 13.54 13.46 13.78 655,000 8,890,885 13.574 12.68 12.68 12.71 12.64 12.94 697,540 12.746 -1.32%
2019-03-27 0 13.68 13.68 13.70 13.38 13.76 1,149,334 15,649,859 13.616 12.85 12.85 12.86 12.56 12.92 1,223,979 12.786 1.33%
2019-03-26 0 13.50 13.46 13.50 13.38 13.66 648,005 8,773,828 13.540 12.68 12.64 12.68 12.56 12.83 690,091 12.714 0.90%
2019-03-25 0 13.38 13.38 13.42 13.26 13.46 908,500 12,146,460 13.370 12.56 12.56 12.60 12.45 12.64 967,504 12.554 -0.59%
2019-03-22 0 13.46 13.46 13.48 13.36 13.54 1,460,144 19,632,751 13.446 12.64 12.64 12.66 12.55 12.71 1,554,975 12.626 -0.74%
2019-03-21 0 13.56 13.52 13.56 13.52 13.84 788,000 10,719,148 13.603 12.73 12.70 12.73 12.70 13.00 839,178 12.773 -1.60%
2019-03-20 0 13.78 13.78 13.80 13.72 13.86 1,573,958 21,648,671 13.754 12.94 12.94 12.96 12.88 13.01 1,676,181 12.915 -0.43%
2019-03-19 0 13.84 13.84 13.86 13.76 14.04 1,655,000 22,904,936 13.840 13.00 13.00 13.01 12.92 13.18 1,762,487 12.996 -1.28%
2019-03-18 0 14.02 14.00 14.02 13.88 14.10 1,933,852 27,039,956 13.982 13.16 13.15 13.16 13.03 13.24 2,059,449 13.130 -0.57%
2019-03-15 0 14.10 14.06 14.10 13.60 14.16 4,211,043 58,784,097 13.960 13.24 13.20 13.24 12.77 13.30 4,484,536 13.108 2.62%
2019-03-14 0 13.74 13.70 13.74 13.46 13.74 2,228,500 30,329,362 13.610 12.90 12.86 12.90 12.64 12.90 2,373,234 12.780 1.93%
2019-03-13 0 13.48 13.48 13.56 13.20 13.56 2,230,578 29,943,550 13.424 12.66 12.66 12.73 12.39 12.73 2,375,447 12.605 0.15%
2019-03-12 0 13.46 13.44 13.46 13.22 13.90 3,837,000 51,471,729 13.415 12.64 12.62 12.64 12.41 13.05 4,086,200 12.596 -1.61%
2019-03-11 0 13.68 13.66 13.68 13.46 13.86 2,612,000 35,644,119 13.646 12.85 12.83 12.85 12.64 13.01 2,781,641 12.814 -0.44%
2019-03-08 0 13.74 13.74 13.76 13.66 14.02 2,650,000 36,447,210 13.754 12.90 12.90 12.92 12.83 13.16 2,822,109 12.915 -2.00%
2019-03-07 0 14.02 14.00 14.02 13.96 14.50 4,445,500 62,803,200 14.127 13.16 13.15 13.16 13.11 13.62 4,734,220 13.266 -2.37%
2019-03-06 0 14.36 14.36 14.42 13.72 14.52 3,513,132 49,769,373 14.167 13.48 13.48 13.54 12.88 13.63 3,741,298 13.303 4.06%
2019-03-05 0 13.80 13.78 13.80 13.28 14.00 1,750,500 24,100,749 13.768 12.96 12.94 12.96 12.47 13.15 1,864,189 12.928 2.99%
2019-03-04 0 13.40 13.38 13.40 13.20 13.78 1,512,100 20,216,625 13.370 12.58 12.56 12.58 12.39 12.94 1,610,306 12.555 -1.47%
2019-03-01 0 13.60 13.60 13.62 13.46 13.80 899,000 12,185,292 13.554 12.77 12.77 12.79 12.64 12.96 957,387 12.728 -1.45%
2019-02-28 0 13.80 13.78 13.80 13.48 13.84 1,822,000 25,043,983 13.745 12.96 12.94 12.96 12.66 13.00 1,940,333 12.907 1.92%
2019-02-27 0 13.54 13.50 13.54 13.24 13.76 1,468,040 19,898,286 13.554 12.71 12.68 12.71 12.43 12.92 1,563,384 12.728 1.50%
2019-02-26 0 13.34 13.28 13.34 13.04 13.38 2,055,145 27,159,494 13.215 12.53 12.47 12.53 12.24 12.56 2,188,620 12.409 0.91%
2019-02-25 0 13.22 13.20 13.22 12.94 13.38 2,075,500 27,380,030 13.192 12.41 12.39 12.41 12.15 12.56 2,210,297 12.387 1.85%
2019-02-22 0 12.98 12.92 12.98 12.64 13.02 1,524,000 19,596,460 12.859 12.19 12.13 12.19 11.87 12.23 1,622,979 12.074 1.56%
2019-02-21 0 12.78 12.74 12.78 12.68 12.98 1,827,000 23,297,222 12.752 12.00 11.96 12.00 11.91 12.19 1,945,658 11.974 -0.16%
2019-02-20 0 12.80 12.80 12.90 12.76 13.02 1,295,500 16,687,340 12.881 12.02 12.02 12.11 11.98 12.23 1,379,638 12.095 0.00%
2019-02-19 0 12.80 12.80 12.82 12.74 13.20 969,500 12,459,719 12.852 12.02 12.02 12.04 11.96 12.39 1,032,466 12.068 -1.39%
2019-02-18 0 12.98 12.98 13.02 12.98 13.24 861,500 11,250,869 13.060 12.19 12.19 12.23 12.19 12.43 917,452 12.263 -1.22%
2019-02-15 0 13.14 13.12 13.14 13.04 13.48 962,000 12,695,401 13.197 12.34 12.32 12.34 12.24 12.66 1,024,479 12.392 -2.52%
2019-02-14 0 13.48 13.46 13.48 13.34 14.00 1,582,000 21,625,687 13.670 12.66 12.64 12.66 12.53 13.15 1,684,746 12.836 -4.13%
2019-02-13 0 14.06 14.00 14.06 13.20 14.10 4,288,500 58,846,258 13.722 13.20 13.15 13.20 12.39 13.24 4,567,024 12.885 1.44%
2019-02-12 0 13.86 13.84 13.86 12.90 14.02 5,146,500 69,800,143 13.563 13.01 13.00 13.01 12.11 13.16 5,480,748 12.736 3.59%
2019-02-11 0 13.38 13.36 13.38 12.50 13.52 3,149,383 41,041,624 13.032 12.56 12.55 12.56 11.74 12.70 3,353,925 12.237 7.21%
2019-02-08 0 12.48 12.48 12.50 12.06 12.60 1,520,000 18,887,710 12.426 11.72 11.72 11.74 11.32 11.83 1,618,719 11.668 1.46%
2019-02-04 0 12.30 12.22 12.30 11.96 12.34 667,500 8,168,985 12.238 11.55 11.47 11.55 11.23 11.59 710,852 11.492 2.84%
2019-02-01 0 11.96 11.96 12.02 11.76 12.12 1,405,000 16,704,579 11.889 11.23 11.23 11.29 11.04 11.38 1,496,250 11.164 1.18%
2019-01-31 0 11.82 11.80 11.84 11.58 11.90 2,768,282 32,603,892 11.778 11.10 11.08 11.12 10.87 11.17 2,948,073 11.059 2.78%
2019-01-30 0 11.50 11.48 11.50 11.46 11.62 1,151,929 13,280,540 11.529 10.80 10.78 10.80 10.76 10.91 1,226,743 10.826 -1.71%
2019-01-29 0 11.70 11.70 11.76 11.56 11.80 623,500 7,284,410 11.683 10.99 10.99 11.04 10.86 11.08 663,994 10.971 -0.68%
2019-01-28 0 11.78 11.78 11.80 11.76 12.00 1,206,400 14,330,705 11.879 11.06 11.06 11.08 11.04 11.27 1,284,752 11.154 -1.67%
2019-01-25 0 11.98 11.98 12.04 11.70 12.12 2,038,500 24,272,740 11.907 11.25 11.25 11.31 10.99 11.38 2,170,894 11.181 2.04%
2019-01-24 0 11.74 11.72 11.74 11.56 11.86 915,000 10,710,032 11.705 11.02 11.01 11.02 10.86 11.14 974,426 10.991 1.56%
2019-01-23 0 11.56 11.56 11.60 11.46 11.72 926,500 10,700,573 11.549 10.86 10.86 10.89 10.76 11.01 986,673 10.845 -0.52%
2019-01-22 0 11.62 11.62 11.64 11.56 11.86 377,986 4,391,761 11.619 10.91 10.91 10.93 10.86 11.14 402,535 10.910 -0.85%
2019-01-21 0 11.72 11.70 11.72 11.38 11.74 1,275,000 14,693,030 11.524 11.01 10.99 11.01 10.69 11.02 1,357,807 10.821 2.99%
2019-01-18 0 11.38 11.38 11.40 11.34 11.60 1,713,000 19,570,291 11.425 10.69 10.69 10.70 10.65 10.89 1,824,254 10.728 -0.18%
2019-01-17 0 11.40 11.38 11.40 11.36 11.54 832,000 9,501,470 11.420 10.70 10.69 10.70 10.67 10.84 886,036 10.724 0.35%
2019-01-16 0 11.36 11.36 11.44 11.36 11.72 991,698 11,369,448 11.465 10.67 10.67 10.74 10.67 11.01 1,056,105 10.765 -1.90%
2019-01-15 0 11.58 11.58 11.60 11.48 11.76 1,065,000 12,358,330 11.604 10.87 10.87 10.89 10.78 11.04 1,134,168 10.896 -1.03%
2019-01-14 0 11.70 11.70 11.72 11.60 12.00 979,000 11,421,589 11.667 10.99 10.99 11.01 10.89 11.27 1,042,583 10.955 -2.17%
2019-01-11 0 11.96 11.90 11.96 11.74 11.96 1,934,000 22,918,545 11.850 11.23 11.17 11.23 11.02 11.23 2,059,607 11.128 1.87%
2019-01-10 0 11.74 11.74 11.76 11.62 11.90 1,605,943 18,932,074 11.789 11.02 11.02 11.04 10.91 11.17 1,710,244 11.070 1.21%
2019-01-09 0 11.60 11.58 11.60 11.46 11.72 2,370,000 27,485,150 11.597 10.89 10.87 10.89 10.76 11.01 2,523,924 10.890 -0.68%
2019-01-08 0 11.68 11.68 11.70 11.22 11.70 2,442,500 28,131,400 11.517 10.97 10.97 10.99 10.54 10.99 2,601,132 10.815 3.55%
2019-01-07 0 11.28 11.26 11.30 11.16 11.60 1,818,500 20,565,865 11.309 10.59 10.57 10.61 10.48 10.89 1,936,605 10.620 -0.88%
2019-01-04 0 11.38 11.38 11.44 11.38 11.54 1,018,500 11,643,725 11.432 10.69 10.69 10.74 10.69 10.84 1,084,648 10.735 0.00%
2019-01-03 0 11.38 11.38 11.42 11.30 11.80 976,000 11,149,510 11.424 10.69 10.69 10.72 10.61 11.08 1,039,388 10.727 -2.74%
2019-01-02 0 11.70 11.66 11.70 11.62 11.90 412,500 4,839,835 11.733 10.99 10.95 10.99 10.91 11.17 439,290 11.017 -1.35%
2018-12-31 0 11.86 11.86 11.88 11.68 11.90 279,000 3,296,830 11.817 11.14 11.14 11.16 10.97 11.17 297,120 11.096 1.89%
2018-12-28 0 11.64 11.60 11.64 11.54 11.90 481,287 5,595,012 11.625 10.93 10.89 10.93 10.84 11.17 512,545 10.916 -1.19%
2018-12-27 0 11.78 11.76 11.80 11.74 12.10 357,000 4,243,690 11.887 11.06 11.04 11.08 11.02 11.36 380,186 11.162 -0.34%
2018-12-24 0 11.82 11.78 11.82 11.72 11.88 346,156 4,092,415 11.822 11.10 11.06 11.10 11.01 11.16 368,638 11.101 -0.84%
2018-12-21 0 11.92 11.90 11.92 11.84 12.02 1,180,741 14,069,535 11.916 11.19 11.17 11.19 11.12 11.29 1,257,426 11.189 -0.33%
2018-12-20 0 11.96 11.96 12.00 11.92 12.32 901,500 10,814,859 11.997 11.23 11.23 11.27 11.19 11.57 960,049 11.265 -1.97%
2018-12-19 0 12.20 12.16 12.20 12.12 12.32 761,280 9,267,511 12.174 11.46 11.42 11.46 11.38 11.57 810,723 11.431 0.00%
2018-12-18 0 12.20 12.14 12.20 12.12 12.32 1,089,500 13,275,010 12.184 11.46 11.40 11.46 11.38 11.57 1,160,259 11.441 -0.33%
2018-12-17 0 12.24 12.22 12.24 12.22 12.46 977,500 11,986,105 12.262 11.49 11.47 11.49 11.47 11.70 1,040,985 11.514 -0.49%
2018-12-14 0 12.30 12.28 12.30 12.20 12.46 698,618 8,588,701 12.294 11.55 11.53 11.55 11.46 11.70 743,991 11.544 -0.81%
2018-12-13 0 12.40 12.38 12.40 12.38 12.56 817,116 10,180,715 12.459 11.64 11.62 11.64 11.62 11.79 870,185 11.699 -0.96%
2018-12-12 0 12.52 12.52 12.54 12.40 12.56 405,787 5,068,728 12.491 11.76 11.76 11.78 11.64 11.79 432,142 11.729 0.32%
2018-12-11 0 12.48 12.44 12.48 12.14 12.52 607,500 7,531,380 12.397 11.72 11.68 11.72 11.40 11.76 646,955 11.641 0.97%
2018-12-10 0 12.36 12.28 12.36 12.10 12.60 1,094,000 13,411,750 12.259 11.61 11.53 11.61 11.36 11.83 1,165,052 11.512 -1.90%
2018-12-07 0 12.60 12.58 12.60 12.48 12.74 540,500 6,813,130 12.605 11.83 11.81 11.83 11.72 11.96 575,604 11.836 -0.16%
2018-12-06 0 12.62 12.62 12.64 12.48 12.94 1,180,000 15,074,383 12.775 11.85 11.85 11.87 11.72 12.15 1,256,637 11.996 -0.94%
2018-12-05 0 12.74 12.72 12.74 12.04 12.74 1,607,000 20,059,502 12.483 11.96 11.94 11.96 11.31 11.96 1,711,369 11.721 3.07%
2018-12-04 0 12.36 12.34 12.36 12.34 12.72 1,513,500 18,880,745 12.475 11.61 11.59 11.61 11.59 11.94 1,611,797 11.714 -2.22%
2018-12-03 0 12.64 12.64 12.66 12.42 12.68 733,750 9,234,515 12.585 11.87 11.87 11.89 11.66 11.91 781,405 11.818 1.28%
2018-11-30 0 12.48 12.44 12.48 12.30 12.68 1,325,000 16,517,756 12.466 11.72 11.68 11.72 11.55 11.91 1,411,054 11.706 0.16%
2018-11-29 0 12.46 12.46 12.50 12.42 13.04 1,390,000 17,559,384 12.633 11.70 11.70 11.74 11.66 12.24 1,480,276 11.862 -3.56%
2018-11-28 0 12.92 12.92 12.96 12.86 13.18 1,244,000 16,134,635 12.970 12.13 12.13 12.17 12.08 12.38 1,324,794 12.179 -0.62%
2018-11-27 0 13.00 13.00 13.04 12.74 13.14 1,630,500 21,181,237 12.991 12.21 12.21 12.24 11.96 12.34 1,736,395 12.198 0.78%
2018-11-26 0 12.90 12.90 12.96 12.52 12.98 1,024,000 13,127,350 12.820 12.11 12.11 12.17 11.76 12.19 1,090,505 12.038 1.42%
2018-11-23 0 12.72 12.72 12.74 12.46 12.80 1,244,000 15,794,260 12.696 11.94 11.94 11.96 11.70 12.02 1,324,794 11.922 1.76%
2018-11-22 0 12.50 12.50 12.54 12.12 12.62 2,297,500 28,314,180 12.324 11.74 11.74 11.78 11.38 11.85 2,446,715 11.572 0.97%
2018-11-21 0 12.38 12.36 12.38 12.12 12.46 1,832,500 22,513,181 12.286 11.62 11.61 11.62 11.38 11.70 1,951,515 11.536 -0.48%
2018-11-20 0 12.44 12.44 12.46 12.36 12.76 1,811,002 22,533,169 12.442 11.68 11.68 11.70 11.61 11.98 1,928,620 11.684 -2.05%
2018-11-19 0 12.70 12.66 12.70 12.32 12.92 2,574,802 32,441,402 12.600 11.93 11.89 11.93 11.57 12.13 2,742,027 11.831 -0.63%
2018-11-16 0 12.78 12.76 12.78 12.74 13.00 1,331,808 17,058,847 12.809 12.00 11.98 12.00 11.96 12.21 1,418,304 12.028 0.00%
2018-11-15 0 12.78 12.76 12.78 12.76 13.08 1,394,500 17,908,755 12.842 12.00 11.98 12.00 11.98 12.28 1,485,068 12.059 -0.47%
2018-11-14 0 12.84 12.84 12.88 12.72 12.92 2,401,631 30,875,311 12.856 12.06 12.06 12.09 11.94 12.13 2,557,609 12.072 -0.16%
2018-11-13 0 12.86 12.84 12.86 12.72 13.42 1,125,249 14,468,113 12.858 12.08 12.06 12.08 11.94 12.60 1,198,330 12.074 -3.74%
2018-11-12 0 13.36 13.36 13.38 13.34 13.76 862,000 11,654,890 13.521 12.55 12.55 12.56 12.53 12.92 917,984 12.696 -2.20%
2018-11-09 0 13.66 13.64 13.66 13.42 13.70 611,500 8,325,216 13.614 12.83 12.81 12.83 12.60 12.86 651,215 12.784 0.44%
2018-11-08 0 13.60 13.58 13.60 13.54 13.78 273,643 3,724,811 13.612 12.77 12.75 12.77 12.71 12.94 291,415 12.782 1.04%
2018-11-07 0 13.46 13.46 13.52 13.46 13.90 858,000 11,679,488 13.612 12.64 12.64 12.70 12.64 13.05 913,724 12.782 0.15%
2018-11-06 0 13.44 13.44 13.46 13.24 13.60 1,193,500 16,022,677 13.425 12.62 12.62 12.64 12.43 12.77 1,271,014 12.606 -0.15%
2018-11-05 0 13.46 13.46 13.52 13.42 13.98 878,500 11,928,770 13.579 12.64 12.64 12.70 12.60 13.13 935,556 12.750 -2.46%
2018-11-02 0 13.80 13.80 13.86 13.56 13.98 1,307,770 18,102,470 13.842 12.96 12.96 13.01 12.73 13.13 1,392,705 12.998 1.92%
2018-11-01 0 13.54 13.50 13.54 13.38 13.78 568,000 7,669,314 13.502 12.71 12.68 12.71 12.56 12.94 604,890 12.679 0.00%
2018-10-31 0 13.54 13.48 13.54 13.32 13.60 1,094,952 14,752,860 13.474 12.71 12.66 12.71 12.51 12.77 1,166,065 12.652 1.50%
2018-10-30 0 13.34 13.34 13.38 13.14 13.64 12,447,000 165,998,720 13.336 12.53 12.53 12.56 12.34 12.81 13,255,391 12.523 -1.91%
2018-10-29 0 13.60 13.58 13.60 13.44 13.76 1,796,000 24,434,250 13.605 12.77 12.75 12.77 12.62 12.92 1,912,644 12.775 0.44%
2018-10-26 0 13.54 13.52 13.54 13.28 13.70 3,865,500 52,156,190 13.493 12.71 12.70 12.71 12.47 12.86 4,116,551 12.670 -0.59%
2018-10-25 0 13.62 13.60 13.62 13.46 13.78 2,900,000 39,427,420 13.596 12.79 12.77 12.79 12.64 12.94 3,088,345 12.767 -2.30%
2018-10-24 0 13.94 13.92 13.94 13.82 14.04 1,649,500 22,992,893 13.939 13.09 13.07 13.09 12.98 13.18 1,756,629 13.089 -0.29%
2018-10-23 0 13.98 13.98 14.00 13.96 14.26 1,172,600 16,502,102 14.073 13.13 13.13 13.15 13.11 13.39 1,248,756 13.215 -1.69%
2018-10-22 0 14.22 14.22 14.24 14.16 14.30 1,164,000 16,560,655 14.227 13.35 13.35 13.37 13.30 13.43 1,239,598 13.360 -0.14%
2018-10-19 0 14.24 14.24 14.28 14.06 14.50 2,346,500 33,393,950 14.231 13.37 13.37 13.41 13.20 13.62 2,498,897 13.363 -1.52%
2018-10-18 0 14.46 14.46 14.48 14.42 14.68 2,091,680 30,355,458 14.512 13.58 13.58 13.60 13.54 13.78 2,227,528 13.627 1.97%
2018-10-16 0 14.18 14.18 14.20 14.18 14.86 3,083,053 44,490,797 14.431 13.32 13.32 13.33 13.32 13.95 3,283,287 13.551 -2.88%
2018-10-15 0 14.60 14.58 14.60 14.50 14.92 1,607,900 23,526,228 14.632 13.71 13.69 13.71 13.62 14.01 1,712,328 13.739 -0.95%
2018-10-12 0 14.74 14.72 14.74 14.44 14.80 2,387,862 34,977,570 14.648 13.84 13.82 13.84 13.56 13.90 2,542,946 13.755 1.24%
2018-10-11 0 14.56 14.56 14.60 14.50 15.04 1,911,389 28,127,121 14.716 13.67 13.67 13.71 13.62 14.12 2,035,527 13.818 -4.08%
2018-10-10 0 15.18 15.18 15.22 15.10 15.50 3,933,500 60,016,590 15.258 14.25 14.25 14.29 14.18 14.55 4,188,968 14.327 -0.65%
2018-10-09 0 15.28 15.26 15.30 15.16 15.38 2,215,867 33,771,917 15.241 14.35 14.33 14.37 14.24 14.44 2,359,780 14.311 1.06%
2018-10-08 0 15.12 15.12 15.16 15.12 15.56 2,602,500 39,532,280 15.190 14.20 14.20 14.24 14.20 14.61 2,771,524 14.264 -1.95%
2018-10-05 0 15.42 15.42 15.44 15.14 15.50 3,217,596 49,279,913 15.316 14.48 14.48 14.50 14.22 14.55 3,426,568 14.382 0.13%
2018-10-04 0 15.40 15.32 15.40 15.18 15.58 3,220,539 49,365,134 15.328 14.46 14.39 14.46 14.25 14.63 3,429,702 14.393 0.92%
2018-10-03 0 15.26 15.24 15.30 15.18 15.46 1,516,196 23,140,977 15.263 14.33 14.31 14.37 14.25 14.52 1,614,668 14.332 0.39%
2018-10-02 0 15.20 15.14 15.20 15.10 15.46 1,766,769 26,829,029 15.185 14.27 14.22 14.27 14.18 14.52 1,881,515 14.259 -1.04%
2018-09-28 0 15.36 15.36 15.40 15.18 15.58 3,858,000 59,116,180 15.323 14.42 14.42 14.46 14.25 14.63 4,108,564 14.389 0.13%
2018-09-27 0 15.34 15.32 15.34 15.16 15.66 4,821,500 74,120,880 15.373 14.40 14.39 14.40 14.24 14.70 5,134,640 14.435 0.13%
2018-09-26 0 15.32 15.26 15.32 15.20 15.88 5,818,362 89,428,795 15.370 14.39 14.33 14.39 14.27 14.91 6,196,245 14.433 1.32%
2018-09-24 0 15.12 15.10 15.12 15.06 15.48 3,037,966 46,209,277 15.211 14.20 14.18 14.20 14.14 14.54 3,235,272 14.283 -1.05%
2018-09-21 0 15.28 15.22 15.28 15.12 15.64 4,995,763 76,265,778 15.266 14.35 14.29 14.35 14.20 14.69 5,320,221 14.335 -1.42%
2018-09-20 0 15.50 15.46 15.50 15.22 15.78 6,456,606 99,414,404 15.397 14.55 14.52 14.55 14.29 14.82 6,875,941 14.458 0.91%
2018-09-19 0 15.36 15.34 15.36 14.88 15.84 7,324,000 112,667,910 15.383 14.42 14.40 14.42 13.97 14.87 7,799,669 14.445 1.45%
2018-09-18 0 15.14 15.14 15.16 15.10 15.60 2,778,500 42,194,240 15.186 14.22 14.22 14.24 14.18 14.65 2,958,954 14.260 -1.56%
2018-09-17 0 15.38 15.36 15.38 15.06 15.50 1,721,500 26,312,405 15.285 14.44 14.42 14.44 14.14 14.55 1,833,306 14.352 0.65%
2018-09-14 0 15.28 15.28 15.30 15.18 15.62 2,225,000 34,206,520 15.374 14.35 14.35 14.37 14.25 14.67 2,369,506 14.436 0.66%
2018-09-13 0 15.18 15.18 15.22 15.04 15.38 3,454,025 52,556,597 15.216 14.25 14.25 14.29 14.12 14.44 3,678,352 14.288 0.53%
2018-09-12 0 15.10 15.08 15.10 14.84 15.28 4,871,000 73,722,655 15.135 14.18 14.16 14.18 13.93 14.35 5,187,355 14.212 0.94%
2018-09-11 0 14.96 14.94 14.96 14.80 15.32 3,820,100 57,209,412 14.976 14.05 14.03 14.05 13.90 14.39 4,068,203 14.063 -1.97%
2018-09-10 0 15.26 15.20 15.26 15.00 15.46 4,417,100 67,159,358 15.204 14.33 14.27 14.33 14.09 14.52 4,703,976 14.277 0.93%
2018-09-07 0 15.12 15.12 15.14 14.98 15.50 3,471,689 52,862,334 15.227 14.20 14.20 14.22 14.07 14.55 3,697,164 14.298 -0.26%
2018-09-06 0 15.16 15.12 15.16 14.70 15.20 2,682,672 40,186,836 14.980 14.24 14.20 14.24 13.80 14.27 2,856,903 14.067 3.80%
2018-09-05 0 14.90 14.90 14.96 14.86 15.38 4,499,403 67,446,810 14.990 13.71 13.71 13.77 13.68 14.16 4,888,408 13.797 -1.97%
2018-09-04 0 15.20 15.16 15.20 14.86 15.46 3,633,001 54,914,224 15.115 13.99 13.95 13.99 13.68 14.23 3,947,099 13.913 0.93%
2018-09-03 0 15.06 15.04 15.06 15.04 15.50 3,650,900 55,456,982 15.190 13.86 13.84 13.86 13.84 14.27 3,966,546 13.981 -1.57%
2018-08-31 0 15.30 15.26 15.30 15.16 15.60 2,501,500 38,265,700 15.297 14.08 14.05 14.08 13.95 14.36 2,717,772 14.080 -1.29%
2018-08-30 0 15.50 15.48 15.50 15.38 15.70 2,937,680 45,641,762 15.537 14.27 14.25 14.27 14.16 14.45 3,191,663 14.300 0.00%
2018-08-29 0 15.50 15.46 15.50 15.10 15.54 3,551,500 54,443,780 15.330 14.27 14.23 14.27 13.90 14.30 3,858,552 14.110 1.97%
2018-08-28 0 15.20 15.18 15.20 14.90 15.70 8,305,052 126,969,913 15.288 13.99 13.97 13.99 13.71 14.45 9,023,082 14.072 -1.30%
2018-08-27 0 15.40 15.36 15.40 15.18 15.94 3,837,643 59,566,984 15.522 14.17 14.14 14.17 13.97 14.67 4,169,434 14.287 0.92%
2018-08-24 0 15.26 15.24 15.26 14.94 15.42 2,284,449 34,825,462 15.245 14.05 14.03 14.05 13.75 14.19 2,481,956 14.031 1.60%
2018-08-23 0 15.02 15.00 15.02 14.82 15.22 2,174,500 32,666,354 15.022 13.82 13.81 13.82 13.64 14.01 2,362,501 13.827 -0.40%
2018-08-22 0 15.08 15.06 15.08 14.80 15.16 4,444,000 66,874,615 15.048 13.88 13.86 13.88 13.62 13.95 4,828,215 13.851 1.34%
2018-08-21 0 14.88 14.88 14.90 14.82 15.00 2,884,500 43,042,186 14.922 13.70 13.70 13.71 13.64 13.81 3,133,885 13.734 -1.33%
2018-08-20 0 15.08 15.06 15.08 14.80 15.14 3,959,000 59,625,840 15.061 13.88 13.86 13.88 13.62 13.94 4,301,283 13.862 0.27%
2018-08-17 0 15.04 15.00 15.04 14.72 15.20 3,601,000 54,144,780 15.036 13.84 13.81 13.84 13.55 13.99 3,912,332 13.840 -0.13%
2018-08-16 0 15.06 15.02 15.06 14.38 15.42 4,295,600 64,892,686 15.107 13.86 13.82 13.86 13.24 14.19 4,666,985 13.905 2.59%
2018-08-15 0 14.68 14.68 14.70 14.34 14.86 6,315,417 92,465,143 14.641 13.51 13.51 13.53 13.20 13.68 6,861,429 13.476 -0.14%
2018-08-14 0 14.70 14.68 14.70 14.28 14.88 6,618,178 96,841,093 14.633 13.53 13.51 13.53 13.14 13.70 7,190,366 13.468 -3.03%
2018-08-13 0 15.16 15.16 15.20 14.60 15.86 2,131,708 32,467,670 15.231 13.95 13.95 13.99 13.44 14.60 2,316,009 14.019 -2.82%
2018-08-10 0 15.60 15.56 15.60 15.24 15.84 3,952,349 61,165,936 15.476 14.36 14.32 14.36 14.03 14.58 4,294,057 14.244 -1.27%
2018-08-09 0 15.80 15.72 15.80 15.10 15.90 2,060,500 32,217,360 15.636 14.54 14.47 14.54 13.90 14.63 2,238,645 14.391 4.36%
2018-08-08 0 15.14 15.14 15.16 15.00 15.78 4,864,916 74,241,399 15.261 13.94 13.94 13.95 13.81 14.52 5,285,522 14.046 -1.17%
2018-08-07 0 15.32 15.28 15.32 14.92 15.36 3,148,521 47,659,832 15.137 14.10 14.06 14.10 13.73 14.14 3,420,733 13.933 0.52%
2018-08-06 0 15.24 15.24 15.26 15.08 15.80 6,344,071 97,016,168 15.292 14.03 14.03 14.05 13.88 14.54 6,892,561 14.075 -3.54%
2018-08-03 0 15.80 15.74 15.80 15.48 15.82 3,316,748 52,082,942 15.703 14.54 14.49 14.54 14.25 14.56 3,603,504 14.453 0.64%
2018-08-02 0 15.70 15.68 15.70 15.48 15.82 2,560,526 40,105,871 15.663 14.45 14.43 14.45 14.25 14.56 2,781,901 14.417 0.00%
2018-08-01 0 15.70 15.70 15.72 15.56 16.08 1,893,500 29,830,350 15.754 14.45 14.45 14.47 14.32 14.80 2,057,206 14.500 0.64%
2018-07-31 0 15.60 15.58 15.60 15.50 16.06 2,101,500 33,198,360 15.797 14.36 14.34 14.36 14.27 14.78 2,283,189 14.540 0.39%
2018-07-30 0 15.54 15.54 15.58 15.44 15.84 1,904,000 29,943,793 15.727 14.30 14.30 14.34 14.21 14.58 2,068,614 14.475 -2.26%
2018-07-27 0 15.90 15.88 15.90 15.58 16.24 2,900,877 46,204,009 15.928 14.63 14.62 14.63 14.34 14.95 3,151,678 14.660 0.00%
2018-07-26 0 15.90 15.88 15.90 15.30 16.12 1,662,455 26,494,258 15.937 14.63 14.62 14.63 14.08 14.84 1,806,186 14.669 0.13%
2018-07-25 0 15.88 15.86 15.88 15.60 16.18 1,577,600 25,010,318 15.853 14.62 14.60 14.62 14.36 14.89 1,713,995 14.592 1.15%
2018-07-24 0 15.70 15.64 15.70 15.20 15.86 2,037,500 31,833,388 15.624 14.45 14.40 14.45 13.99 14.60 2,213,656 14.380 2.88%
2018-07-23 0 15.26 15.26 15.36 15.26 15.88 2,547,100 39,491,465 15.504 14.05 14.05 14.14 14.05 14.62 2,767,315 14.271 -3.90%
2018-07-20 0 15.88 15.78 15.88 15.30 16.02 2,746,571 43,432,567 15.813 14.62 14.52 14.62 14.08 14.75 2,984,031 14.555 -0.38%
2018-07-19 0 15.94 15.88 15.94 15.72 16.60 2,526,365 40,428,192 16.003 14.67 14.62 14.67 14.47 15.28 2,744,787 14.729 -2.21%
2018-07-18 0 16.30 16.30 16.32 15.88 16.52 3,727,709 60,765,311 16.301 15.00 15.00 15.02 14.62 15.21 4,049,996 15.004 1.49%
2018-07-17 0 16.06 16.02 16.06 15.70 16.18 4,868,721 77,597,583 15.938 14.78 14.75 14.78 14.45 14.89 5,289,656 14.670 -1.23%
2018-07-16 0 16.26 16.26 16.32 16.26 16.76 3,615,821 59,613,451 16.487 14.97 14.97 15.02 14.97 15.43 3,928,434 15.175 -1.09%
2018-07-13 0 16.44 16.42 16.44 16.34 16.98 4,184,500 69,436,900 16.594 15.13 15.11 15.13 15.04 15.63 4,546,279 15.273 -0.36%
2018-07-12 0 16.50 16.50 16.56 16.50 16.94 3,488,546 58,223,593 16.690 15.19 15.19 15.24 15.19 15.59 3,790,155 15.362 -0.60%
2018-07-11 0 16.60 16.60 16.62 16.52 16.80 3,658,000 60,915,015 16.653 15.28 15.28 15.30 15.21 15.46 3,974,260 15.327 -2.12%
2018-07-10 0 16.96 16.94 16.96 16.62 17.06 5,074,142 85,410,698 16.833 15.61 15.59 15.61 15.30 15.70 5,512,837 15.493 2.17%
2018-07-09 0 16.60 16.60 16.68 16.60 17.10 4,029,094 67,663,197 16.794 15.28 15.28 15.35 15.28 15.74 4,377,437 15.457 -0.60%
2018-07-06 0 16.70 16.68 16.70 16.52 17.14 4,811,713 80,408,820 16.711 15.37 15.35 15.37 15.21 15.78 5,227,719 15.381 -2.00%
2018-07-05 0 17.04 17.04 17.08 16.32 17.30 4,744,679 79,471,241 16.750 15.68 15.68 15.72 15.02 15.92 5,154,890 15.417 2.16%
2018-07-04 0 16.68 16.66 16.68 16.06 16.86 5,943,000 98,565,910 16.585 15.35 15.33 15.35 14.78 15.52 6,456,814 15.265 3.09%
2018-07-03 0 16.18 16.18 16.20 15.58 16.62 4,485,000 72,170,675 16.092 14.89 14.89 14.91 14.34 15.30 4,872,760 14.811 -2.76%
2018-06-29 0 16.64 16.62 16.64 16.20 17.16 7,720,012 129,149,791 16.729 15.32 15.30 15.32 14.91 15.79 8,387,461 15.398 2.46%
2018-06-28 0 16.24 16.24 16.28 15.76 16.54 8,005,000 129,615,861 16.192 14.95 14.95 14.98 14.51 15.22 8,697,089 14.903 0.50%
2018-06-27 0 16.16 16.14 16.16 16.00 16.58 5,749,000 93,975,820 16.346 14.87 14.86 14.87 14.73 15.26 6,246,041 15.046 0.62%
2018-06-26 0 16.06 16.06 16.10 15.58 16.20 3,572,000 57,013,372 15.961 14.78 14.78 14.82 14.34 14.91 3,880,825 14.691 0.50%
2018-06-25 0 15.98 15.98 16.00 15.86 16.80 2,647,404 42,895,429 16.203 14.71 14.71 14.73 14.60 15.46 2,876,291 14.913 -5.67%
2018-06-22 0 16.94 16.90 16.94 16.58 17.14 3,560,190 59,958,533 16.841 15.59 15.56 15.59 15.26 15.78 3,867,993 15.501 1.32%
2018-06-21 0 16.72 16.70 16.72 16.40 17.40 2,876,500 48,025,685 16.696 15.39 15.37 15.39 15.09 16.02 3,125,194 15.367 -0.83%
2018-06-20 0 16.86 16.78 16.86 16.44 16.90 3,526,000 58,980,463 16.727 15.52 15.44 15.52 15.13 15.56 3,830,847 15.396 0.24%
2018-06-19 0 16.82 16.80 16.82 16.68 17.60 2,603,027 44,519,774 17.103 15.48 15.46 15.48 15.35 16.20 2,828,077 15.742 -3.56%
2018-06-15 0 17.44 17.42 17.44 17.02 17.62 3,395,820 59,271,073 17.454 16.05 16.03 16.05 15.67 16.22 3,689,413 16.065 1.51%
2018-06-14 0 17.18 17.18 17.20 17.04 17.68 3,403,500 58,935,957 17.316 15.81 15.81 15.83 15.68 16.27 3,697,756 15.938 0.82%
2018-06-13 0 17.04 17.02 17.04 16.82 17.98 5,776,000 100,045,188 17.321 15.68 15.67 15.68 15.48 16.55 6,275,376 15.943 -5.33%
2018-06-12 0 18.00 18.00 18.08 17.88 18.24 2,458,500 44,446,234 18.079 16.57 16.57 16.64 16.46 16.79 2,671,055 16.640 -0.11%
2018-06-11 0 18.02 18.02 18.06 18.00 18.34 1,343,286 24,385,647 18.154 16.59 16.59 16.62 16.57 16.88 1,459,423 16.709 -0.77%
2018-06-08 0 18.16 18.16 18.18 18.06 18.44 2,665,488 48,493,186 18.193 16.71 16.71 16.73 16.62 16.97 2,895,938 16.745 -1.30%
2018-06-07 0 18.40 18.38 18.40 18.14 18.70 2,559,711 47,091,552 18.397 16.94 16.92 16.94 16.70 17.21 2,781,016 16.933 0.88%
2018-06-06 0 18.24 18.16 18.24 18.08 18.40 3,428,500 62,394,890 18.199 16.79 16.71 16.79 16.64 16.94 3,724,918 16.751 -0.44%
2018-06-05 0 18.32 18.24 18.32 17.98 18.66 5,049,000 92,196,922 18.260 16.86 16.79 16.86 16.55 17.18 5,485,522 16.807 -0.76%
2018-06-04 0 18.46 18.30 18.46 17.72 19.34 9,822,000 178,956,145 18.220 16.99 16.84 16.99 16.31 17.80 10,671,181 16.770 4.53%
2018-06-01 0 17.66 17.50 17.66 17.32 18.60 11,315,533 201,075,660 17.770 16.25 16.11 16.25 15.94 17.12 12,293,840 16.356 -28.50%
2018-05-31 0 24.70 17.80 24.70 17.24 28.05 6,933,081 136,180,876 19.642 22.73 16.38 22.73 15.87 25.82 7,532,495 18.079 43.27%
2018-05-30 0 17.24 17.24 17.26 17.02 17.50 4,111,177 71,130,570 17.302 15.87 15.87 15.89 15.67 16.11 4,466,617 15.925 -1.71%
2018-05-29 0 17.54 17.54 17.56 17.34 17.72 2,659,000 46,687,070 17.558 16.14 16.14 16.16 15.96 16.31 2,888,889 16.161 0.11%
2018-05-28 0 17.52 17.50 17.52 16.94 17.78 4,010,000 69,858,644 17.421 16.13 16.11 16.13 15.59 16.37 4,356,693 16.035 1.04%
2018-05-25 0 17.34 17.34 17.36 16.84 17.46 3,197,500 55,060,951 17.220 15.96 15.96 15.98 15.50 16.07 3,473,946 15.850 1.40%
2018-05-24 0 17.10 17.02 17.10 16.78 17.18 2,974,500 50,635,035 17.023 15.74 15.67 15.74 15.44 15.81 3,231,666 15.668 2.03%
2018-05-23 0 16.76 16.68 16.76 16.58 17.02 2,604,500 43,696,780 16.777 15.43 15.35 15.43 15.26 15.67 2,829,677 15.442 -0.83%
2018-05-21 0 16.90 16.82 16.90 16.52 16.98 1,829,000 30,738,720 16.806 15.56 15.48 15.56 15.21 15.63 1,987,130 15.469 2.18%
2018-05-18 0 16.54 16.54 16.56 16.26 16.70 1,791,000 29,549,250 16.499 15.22 15.22 15.24 14.97 15.37 1,945,845 15.186 -0.84%
2018-05-17 0 16.68 16.60 16.68 16.34 16.86 1,871,600 31,103,551 16.619 15.35 15.28 15.35 15.04 15.52 2,033,413 15.296 0.48%
2018-05-16 0 16.60 16.60 16.66 15.90 16.96 5,169,297 85,246,159 16.491 15.28 15.28 15.33 14.63 15.61 5,616,219 15.179 4.27%
2018-05-15 0 15.92 15.92 15.94 15.70 16.16 3,091,600 49,322,700 15.954 14.65 14.65 14.67 14.45 14.87 3,358,891 14.684 0.89%
2018-05-14 0 15.78 15.72 15.78 15.48 15.88 2,098,000 32,918,380 15.690 14.52 14.47 14.52 14.25 14.62 2,279,387 14.442 1.68%
2018-05-11 0 15.52 15.52 15.54 15.50 15.92 2,022,500 31,687,675 15.668 14.28 14.28 14.30 14.27 14.65 2,197,359 14.421 -0.26%
2018-05-10 0 15.56 15.48 15.56 15.36 15.64 1,148,100 17,791,866 15.497 14.32 14.25 14.32 14.14 14.40 1,247,361 14.264 1.30%
2018-05-09 0 15.36 15.36 15.40 15.10 15.76 2,935,500 45,309,210 15.435 14.14 14.14 14.17 13.90 14.51 3,189,295 14.207 -0.88%
2018-05-08 0 15.84 15.84 15.86 15.10 16.16 4,518,600 71,211,527 15.760 14.26 14.26 14.28 13.60 14.55 5,017,923 14.191 4.90%
2018-05-07 0 15.10 15.10 15.16 14.68 15.20 3,906,500 58,799,950 15.052 13.60 13.60 13.65 13.22 13.69 4,338,184 13.554 1.07%
2018-05-04 0 14.94 14.92 14.94 14.82 15.26 6,897,500 103,214,579 14.964 13.45 13.44 13.45 13.35 13.74 7,659,701 13.475 -0.80%
2018-05-03 0 15.06 15.06 15.10 14.76 15.16 749,000 11,217,639 14.977 13.56 13.56 13.60 13.29 13.65 831,767 13.487 0.00%
2018-05-02 0 15.06 15.06 15.08 14.68 15.10 4,055,731 60,847,357 15.003 13.56 13.56 13.58 13.22 13.60 4,503,905 13.510 2.31%
2018-04-30 0 14.72 14.70 14.72 14.60 15.32 3,434,481 51,273,933 14.929 13.26 13.24 13.26 13.15 13.80 3,814,005 13.444 -2.77%
2018-04-27 0 15.14 15.14 15.18 14.50 15.32 7,928,500 118,738,690 14.976 13.63 13.63 13.67 13.06 13.80 8,804,630 13.486 3.13%
2018-04-26 0 14.68 14.66 14.68 14.58 15.00 1,667,000 24,495,087 14.694 13.22 13.20 13.22 13.13 13.51 1,851,210 13.232 -1.34%
2018-04-25 0 14.88 14.86 14.88 14.44 15.00 2,562,000 38,058,714 14.855 13.40 13.38 13.40 13.00 13.51 2,845,111 13.377 2.06%
2018-04-24 0 14.58 14.50 14.58 14.04 14.68 1,531,000 22,242,208 14.528 13.13 13.06 13.13 12.64 13.22 1,700,182 13.082 2.24%
2018-04-23 0 14.26 14.24 14.26 14.00 14.36 1,259,500 17,815,650 14.145 12.84 12.82 12.84 12.61 12.93 1,398,680 12.737 0.56%
2018-04-20 0 14.18 14.18 14.20 14.06 14.44 1,574,000 22,356,558 14.204 12.77 12.77 12.79 12.66 13.00 1,747,933 12.790 1.00%
2018-04-19 0 14.04 13.98 14.04 13.90 14.18 961,000 13,495,210 14.043 12.64 12.59 12.64 12.52 12.77 1,067,194 12.646 0.29%
2018-04-18 0 14.00 13.94 14.00 13.72 14.24 3,507,674 48,907,031 13.943 12.61 12.55 12.61 12.35 12.82 3,895,286 12.555 0.00%
2018-04-17 0 14.00 13.96 14.00 13.90 14.64 5,683,000 80,090,770 14.093 12.61 12.57 12.61 12.52 13.18 6,310,994 12.691 -2.78%
2018-04-16 0 14.40 14.38 14.40 14.00 14.62 8,337,500 117,817,305 14.131 12.97 12.95 12.97 12.61 13.17 9,258,826 12.725 -0.83%
2018-04-13 0 14.52 14.52 14.54 13.90 14.76 2,850,500 41,305,645 14.491 13.08 13.08 13.09 12.52 13.29 3,165,491 13.049 3.86%
2018-04-12 0 13.98 13.98 14.00 13.92 14.40 2,946,800 41,602,661 14.118 12.59 12.59 12.61 12.53 12.97 3,272,433 12.713 -2.92%
2018-04-11 0 14.40 14.38 14.40 14.10 14.60 3,024,630 43,406,462 14.351 12.97 12.95 12.97 12.70 13.15 3,358,863 12.923 1.55%
2018-04-10 0 14.18 14.18 14.20 13.88 14.56 2,938,500 41,888,009 14.255 12.77 12.77 12.79 12.50 13.11 3,263,216 12.836 0.42%
2018-04-09 0 14.12 14.06 14.12 13.76 14.50 2,569,000 36,194,659 14.089 12.71 12.66 12.71 12.39 13.06 2,852,885 12.687 -0.56%
2018-04-06 0 14.20 14.16 14.20 13.70 14.30 3,975,107 56,155,410 14.127 12.79 12.75 12.79 12.34 12.88 4,414,372 12.721 2.90%
2018-04-04 0 13.80 13.80 13.84 13.30 14.02 5,431,000 75,256,805 13.857 12.43 12.43 12.46 11.98 12.62 6,031,147 12.478 4.07%
2018-04-03 0 13.26 13.26 13.32 12.72 13.44 3,197,000 42,227,710 13.209 11.94 11.94 11.99 11.45 12.10 3,550,281 11.894 3.11%
2018-03-29 0 12.86 12.84 12.86 12.64 13.20 1,352,200 17,360,920 12.839 11.58 11.56 11.58 11.38 11.89 1,501,623 11.561 0.47%
2018-03-28 0 12.80 12.80 12.84 12.70 13.12 2,090,499 26,955,837 12.894 11.53 11.53 11.56 11.44 11.81 2,321,507 11.611 -3.03%
2018-03-27 0 13.20 13.20 13.22 12.90 13.20 1,249,808 16,322,352 13.060 11.89 11.89 11.90 11.62 11.89 1,387,917 11.760 1.38%
2018-03-26 0 13.02 13.00 13.02 12.74 13.14 2,184,472 28,347,697 12.977 11.72 11.71 11.72 11.47 11.83 2,425,865 11.686 1.72%
2018-03-23 0 12.80 12.78 12.80 12.44 12.96 3,390,791 43,088,786 12.708 11.53 11.51 11.53 11.20 11.67 3,765,487 11.443 0.00%
2018-03-22 0 12.80 12.76 12.80 12.76 13.36 1,891,500 24,430,830 12.916 11.53 11.49 11.53 11.49 12.03 2,100,518 11.631 -1.54%
2018-03-21 0 13.00 12.98 13.00 12.40 13.06 9,779,500 125,455,604 12.828 11.71 11.69 11.71 11.17 11.76 10,860,173 11.552 4.17%
2018-03-20 1 - - - - - 0 0 - 11.24 - - - - 0 - 0.00%
2018-03-19 0 12.48 12.48 12.50 12.26 12.94 11,722,500 145,180,880 12.385 11.24 11.24 11.26 11.04 11.65 13,017,882 11.152 -1.58%
2018-03-16 0 12.68 12.64 12.68 12.54 13.06 5,152,298 65,645,770 12.741 11.42 11.38 11.42 11.29 11.76 5,721,647 11.473 -1.09%
2018-03-15 0 12.82 12.78 12.82 12.56 13.14 6,255,000 80,055,570 12.799 11.54 11.51 11.54 11.31 11.83 6,946,202 11.525 1.91%
2018-03-14 0 12.58 12.54 12.58 12.08 12.66 4,594,500 56,696,785 12.340 11.33 11.29 11.33 10.88 11.40 5,102,210 11.112 1.78%
2018-03-13 0 12.36 12.36 12.38 12.10 12.60 4,531,826 55,757,126 12.303 11.13 11.13 11.15 10.90 11.35 5,032,611 11.079 0.49%
2018-03-12 0 12.30 12.30 12.32 11.98 12.46 4,100,000 49,770,569 12.139 11.08 11.08 11.09 10.79 11.22 4,553,066 10.931 0.82%
2018-03-09 0 12.20 12.20 12.28 11.88 12.42 4,123,000 50,083,735 12.147 10.99 10.99 11.06 10.70 11.18 4,578,608 10.939 -1.29%
2018-03-08 0 12.36 12.32 12.38 12.12 12.52 1,794,500 22,071,123 12.299 11.13 11.09 11.15 10.91 11.27 1,992,799 11.075 -0.16%
2018-03-07 0 12.38 12.32 12.38 12.04 12.80 3,772,500 46,897,008 12.431 11.15 11.09 11.15 10.84 11.53 4,189,376 11.194 3.00%
2018-03-06 0 12.02 12.02 12.06 11.38 12.10 5,882,000 69,897,866 11.883 10.82 10.82 10.86 10.25 10.90 6,531,984 10.701 6.00%
2018-03-05 0 11.34 11.32 11.34 11.14 11.52 2,022,500 22,923,500 11.334 10.21 10.19 10.21 10.03 10.37 2,245,994 10.206 -0.53%
2018-03-02 0 11.40 11.38 11.40 11.36 11.46 1,347,500 15,354,755 11.395 10.27 10.25 10.27 10.23 10.32 1,496,404 10.261 -0.70%
2018-03-01 0 11.48 11.44 11.48 11.42 11.56 1,955,500 22,395,015 11.452 10.34 10.30 10.34 10.28 10.41 2,171,590 10.313 -0.17%
2018-02-28 0 11.50 11.48 11.50 11.46 11.58 404,000 4,651,215 11.513 10.36 10.34 10.36 10.32 10.43 448,644 10.367 -1.20%
2018-02-27 0 11.64 11.62 11.64 11.56 11.66 2,207,500 25,641,040 11.615 10.48 10.46 10.48 10.41 10.50 2,451,437 10.460 1.04%
2018-02-26 0 11.52 11.52 11.54 11.50 11.62 662,500 7,654,810 11.554 10.37 10.37 10.39 10.36 10.46 735,709 10.405 -0.52%
2018-02-23 0 11.58 11.54 11.58 11.50 11.64 851,000 9,857,470 11.583 10.43 10.39 10.43 10.36 10.48 945,039 10.431 0.52%
2018-02-22 0 11.52 11.48 11.52 11.44 11.58 352,000 4,053,930 11.517 10.37 10.34 10.37 10.30 10.43 390,897 10.371 -0.69%
2018-02-21 0 11.60 11.58 11.60 11.52 11.66 1,010,500 11,737,290 11.615 10.45 10.43 10.45 10.37 10.50 1,122,164 10.460 0.00%
2018-02-20 0 11.60 11.58 11.60 11.50 11.74 548,000 6,357,000 11.600 10.45 10.43 10.45 10.36 10.57 608,556 10.446 0.17%
2018-02-15 0 11.58 11.58 11.60 11.50 11.68 666,075 7,734,165 11.612 10.43 10.43 10.45 10.36 10.52 739,679 10.456 1.76%
2018-02-14 0 11.38 11.34 11.38 11.18 11.38 713,000 8,023,730 11.253 10.25 10.21 10.25 10.07 10.25 791,789 10.134 0.89%
2018-02-13 0 11.28 11.26 11.28 11.18 11.32 1,116,300 12,600,972 11.288 10.16 10.14 10.16 10.07 10.19 1,239,656 10.165 1.26%
2018-02-12 0 11.14 11.10 11.14 11.06 11.16 917,308 10,192,533 11.111 10.03 9.995 10.03 9.959 10.05 1,018,674 10.006 0.36%
2018-02-09 0 11.10 11.08 11.10 10.88 11.44 1,609,326 17,804,530 11.063 9.995 9.977 9.995 9.797 10.30 1,787,163 9.9625 -3.31%
2018-02-08 0 11.48 11.44 11.48 11.36 11.48 644,931 7,374,996 11.435 10.34 10.30 10.34 10.23 10.34 716,198 10.297 2.32%
2018-02-07 0 11.22 11.16 11.22 11.12 11.50 657,000 7,424,370 11.300 10.10 10.05 10.10 10.01 10.36 729,601 10.176 0.72%
2018-02-06 0 11.14 11.12 11.14 10.92 11.70 1,478,198 16,424,488 11.111 10.03 10.01 10.03 9.833 10.54 1,641,545 10.006 -4.95%
2018-02-05 0 11.72 11.72 11.80 11.32 11.80 1,021,000 11,816,100 11.573 10.55 10.55 10.63 10.19 10.63 1,133,825 10.421 -0.34%
2018-02-02 0 11.76 11.74 11.76 11.70 11.90 665,000 7,801,580 11.732 10.59 10.57 10.59 10.54 10.72 738,485 10.564 0.17%
2018-02-01 0 11.74 11.70 11.74 11.72 11.80 862,500 10,158,574 11.778 10.57 10.54 10.57 10.55 10.63 957,810 10.606 -0.51%
2018-01-31 0 11.80 11.78 11.80 11.44 11.88 608,500 7,114,640 11.692 10.63 10.61 10.63 10.30 10.70 675,742 10.529 0.85%
2018-01-30 0 11.70 11.66 11.70 11.60 11.92 348,000 4,082,680 11.732 10.54 10.50 10.54 10.45 10.73 386,455 10.564 -1.52%
2018-01-29 0 11.88 11.84 11.88 11.78 12.20 1,376,000 16,547,550 12.026 10.70 10.66 10.70 10.61 10.99 1,528,053 10.829 -2.14%
2018-01-26 0 12.14 12.14 12.16 11.70 12.16 2,106,500 25,454,890 12.084 10.93 10.93 10.95 10.54 10.95 2,339,277 10.882 4.12%
2018-01-25 0 11.66 11.66 11.70 11.54 11.76 1,954,049 22,806,397 11.671 10.50 10.50 10.54 10.39 10.59 2,169,979 10.510 -0.17%
2018-01-24 0 11.68 11.66 11.68 11.50 11.70 1,176,000 13,655,650 11.612 10.52 10.50 10.52 10.36 10.54 1,305,953 10.456 0.17%
2018-01-23 0 11.66 11.64 11.66 11.40 11.74 2,166,500 25,160,280 11.613 10.50 10.48 10.50 10.27 10.57 2,405,907 10.458 2.28%
2018-01-22 0 11.40 11.40 11.46 10.84 11.46 3,040,000 33,923,633 11.159 10.27 10.27 10.32 9.761 10.32 3,375,932 10.049 4.59%
2018-01-19 0 10.90 10.90 10.92 10.52 10.92 2,283,000 24,775,320 10.852 9.815 9.815 9.833 9.473 9.833 2,535,280 9.7722 3.81%
2018-01-18 0 10.50 10.50 10.52 10.44 10.58 793,500 8,312,205 10.475 9.455 9.455 9.473 9.401 9.527 881,185 9.4330 -0.76%
2018-01-17 0 10.58 10.56 10.58 10.52 10.60 227,500 2,402,300 10.560 9.527 9.509 9.527 9.473 9.545 252,640 9.5088 0.00%
2018-01-16 0 10.58 10.56 10.58 10.52 10.60 89,000 938,850 10.549 9.527 9.509 9.527 9.473 9.545 98,835 9.4992 0.76%
2018-01-15 0 10.50 10.50 10.52 10.46 10.60 411,500 4,336,100 10.537 9.455 9.455 9.473 9.419 9.545 456,972 9.4888 -0.38%
2018-01-12 0 10.54 10.54 10.58 10.44 10.56 201,000 2,110,480 10.500 9.491 9.491 9.527 9.401 9.509 223,211 9.4551 0.38%
2018-01-11 0 10.50 10.48 10.50 10.48 10.58 330,500 3,477,330 10.521 9.455 9.437 9.455 9.437 9.527 367,022 9.4745 -0.19%
2018-01-10 0 10.52 10.50 10.52 10.42 10.54 267,500 2,805,480 10.488 9.473 9.455 9.473 9.383 9.491 297,060 9.4442 0.77%
2018-01-09 0 10.44 10.44 10.46 10.42 10.48 136,907 1,430,808 10.451 9.401 9.401 9.419 9.383 9.437 152,036 9.4110 0.00%
2018-01-08 0 10.44 10.44 10.50 10.32 10.50 987,500 10,237,440 10.367 9.401 9.401 9.455 9.293 9.455 1,096,623 9.3354 0.97%
2018-01-05 0 10.34 10.32 10.34 10.28 10.34 618,000 6,369,330 10.306 9.311 9.293 9.311 9.257 9.311 686,291 9.2808 0.19%
2018-01-04 0 10.32 10.32 10.36 10.28 10.48 1,393,000 14,412,224 10.346 9.293 9.293 9.329 9.257 9.437 1,546,932 9.3167 0.58%
2018-01-03 0 10.26 10.26 10.28 10.24 10.32 1,004,000 10,305,620 10.265 9.239 9.239 9.257 9.221 9.293 1,114,946 9.2432 0.00%
2018-01-02 0 10.26 10.24 10.26 10.22 10.38 571,000 5,867,570 10.276 9.239 9.221 9.239 9.203 9.347 634,098 9.2534 -1.16%
2017-12-29 0 10.38 10.38 10.42 10.34 10.48 187,500 1,950,730 10.404 9.347 9.347 9.383 9.311 9.437 208,219 9.3686 0.19%
2017-12-28 0 10.36 10.34 10.36 10.24 10.38 73,000 754,700 10.338 9.329 9.311 9.329 9.221 9.347 81,067 9.3096 0.00%
2017-12-27 0 10.36 10.36 10.38 10.20 10.38 129,535 1,337,537 10.326 9.329 9.329 9.347 9.185 9.347 143,849 9.2982 0.58%
2017-12-22 0 10.30 10.26 10.30 10.18 10.30 341,000 3,477,970 10.199 9.275 9.239 9.275 9.167 9.275 378,682 9.1844 1.38%
2017-12-21 0 10.16 10.12 10.16 10.04 10.24 633,500 6,419,710 10.134 9.149 9.113 9.149 9.041 9.221 703,504 9.1253 0.00%
2017-12-20 0 10.16 10.14 10.16 10.02 10.30 1,218,500 12,355,050 10.140 9.149 9.131 9.149 9.023 9.275 1,353,149 9.1306 -0.59%
2017-12-19 0 10.22 10.22 10.26 10.22 10.40 1,453,000 15,016,008 10.334 9.203 9.203 9.239 9.203 9.365 1,613,562 9.3061 -1.92%
2017-12-18 0 10.42 10.40 10.42 10.32 10.58 1,246,500 13,034,160 10.457 9.383 9.365 9.383 9.293 9.527 1,384,243 9.4161 -1.14%
2017-12-15 0 10.54 10.50 10.54 10.40 10.54 1,070,071 11,169,512 10.438 9.491 9.455 9.491 9.365 9.491 1,188,318 9.3994 1.15%
2017-12-14 0 10.42 10.40 10.42 10.38 10.48 408,500 4,253,310 10.412 9.383 9.365 9.383 9.347 9.437 453,641 9.3759 0.00%
2017-12-13 0 10.42 10.40 10.42 10.38 10.56 775,000 8,067,210 10.409 9.383 9.365 9.383 9.347 9.509 860,641 9.3735 -1.14%
2017-12-12 0 10.54 10.54 10.56 10.46 10.56 78,500 826,200 10.525 9.491 9.491 9.509 9.419 9.509 87,175 9.4775 -0.19%
2017-12-11 0 10.56 10.54 10.60 10.52 10.64 537,884 5,675,193 10.551 9.509 9.491 9.545 9.473 9.581 597,322 9.5011 -0.38%
2017-12-08 0 10.60 10.60 10.62 10.56 10.62 104,000 1,100,900 10.586 9.545 9.545 9.563 9.509 9.563 115,492 9.5322 0.00%
2017-12-07 0 10.60 10.60 10.62 10.56 10.70 459,500 4,874,179 10.608 9.545 9.545 9.563 9.509 9.635 510,277 9.5520 -0.19%
2017-12-06 0 10.62 10.60 10.62 10.54 10.68 578,000 6,132,769 10.610 9.563 9.545 9.563 9.491 9.617 641,871 9.5545 -0.56%
2017-12-05 0 10.68 10.68 10.72 10.66 10.72 616,500 6,587,820 10.686 9.617 9.617 9.653 9.599 9.653 684,626 9.6225 -0.37%
2017-12-04 0 10.72 10.68 10.72 10.62 10.72 456,500 4,875,870 10.681 9.653 9.617 9.653 9.563 9.653 506,945 9.6181 0.19%
2017-12-01 0 10.70 10.68 10.70 10.62 10.74 300,350 3,208,342 10.682 9.635 9.617 9.635 9.563 9.671 333,540 9.6191 0.00%
2017-11-30 0 10.70 10.70 10.74 10.64 10.94 331,500 3,553,690 10.720 9.635 9.635 9.671 9.581 9.851 368,132 9.6533 0.38%
2017-11-29 0 10.66 10.66 10.70 10.62 10.80 825,000 8,823,700 10.695 9.599 9.599 9.635 9.563 9.725 916,166 9.6311 -0.37%
2017-11-28 0 10.70 10.68 10.70 10.60 10.72 987,150 10,511,993 10.649 9.635 9.617 9.635 9.545 9.653 1,096,234 9.5892 -0.37%
2017-11-27 0 10.74 10.72 10.74 10.68 10.80 191,500 2,056,520 10.739 9.671 9.653 9.671 9.617 9.725 212,662 9.6704 -0.19%
2017-11-24 0 10.76 10.74 10.76 10.72 10.92 390,500 4,220,680 10.808 9.689 9.671 9.689 9.653 9.833 433,652 9.7329 0.37%
2017-11-23 0 10.72 10.72 10.74 10.64 10.78 494,500 5,298,380 10.715 9.653 9.653 9.671 9.581 9.707 549,144 9.6484 0.94%
2017-11-22 0 10.62 10.62 10.64 10.62 10.84 766,000 8,168,596 10.664 9.563 9.563 9.581 9.563 9.761 850,646 9.6028 -1.48%
2017-11-21 0 10.78 10.74 10.78 10.70 10.88 725,000 7,835,660 10.808 9.707 9.671 9.707 9.635 9.797 805,115 9.7323 0.56%
2017-11-20 0 10.72 10.70 10.72 10.68 10.90 1,250,297 13,471,897 10.775 9.653 9.635 9.653 9.617 9.815 1,388,460 9.7028 -0.56%
2017-11-17 0 10.78 10.76 10.78 10.74 10.90 677,246 7,306,436 10.788 9.707 9.689 9.707 9.671 9.815 752,084 9.7149 -0.55%
2017-11-16 0 10.84 10.82 10.84 10.80 10.86 406,000 4,394,770 10.825 9.761 9.743 9.761 9.725 9.779 450,865 9.7474 0.18%
2017-11-15 0 10.82 10.80 10.82 10.70 10.88 203,500 2,195,135 10.787 9.743 9.725 9.743 9.635 9.797 225,988 9.7135 0.19%
2017-11-14 0 10.80 10.80 10.82 10.76 10.94 363,000 3,939,090 10.851 9.725 9.725 9.743 9.689 9.851 403,113 9.7717 -0.55%
2017-11-13 0 10.86 10.84 10.86 10.72 10.90 527,670 5,699,792 10.802 9.779 9.761 9.779 9.653 9.815 585,980 9.7269 1.50%
2017-11-10 0 10.70 10.68 10.70 10.64 10.76 796,698 8,520,583 10.695 9.635 9.617 9.635 9.581 9.689 884,736 9.6306 0.00%
2017-11-09 0 10.70 10.68 10.70 10.42 10.74 1,567,631 16,691,194 10.647 9.635 9.617 9.635 9.383 9.671 1,740,860 9.5879 3.08%
2017-11-08 0 10.38 10.38 10.42 10.36 10.52 1,125,237 11,742,886 10.436 9.347 9.347 9.383 9.329 9.473 1,249,580 9.3975 -0.95%
2017-11-07 0 10.48 10.46 10.48 10.42 10.56 498,500 5,239,985 10.512 9.437 9.419 9.437 9.383 9.509 553,586 9.4655 -0.95%
2017-11-06 0 10.58 10.56 10.58 10.52 10.60 277,000 2,927,040 10.567 9.527 9.509 9.527 9.473 9.545 307,610 9.5154 -0.19%
2017-11-03 0 10.60 10.58 10.62 10.52 10.62 96,506 1,020,902 10.579 9.545 9.527 9.563 9.473 9.563 107,170 9.5260 0.76%
2017-11-02 0 10.52 10.52 10.56 10.50 10.62 341,000 3,588,540 10.524 9.473 9.473 9.509 9.455 9.563 378,682 9.4764 -0.75%
2017-11-01 0 10.60 10.60 10.64 10.52 10.64 131,835 1,394,174 10.575 9.545 9.545 9.581 9.473 9.581 146,403 9.5228 -0.93%
2017-10-31 0 10.70 10.64 10.70 10.56 10.70 909,500 9,707,240 10.673 9.635 9.581 9.635 9.509 9.635 1,010,003 9.6111 0.00%
2017-10-30 0 10.70 10.58 10.70 10.44 10.70 316,500 3,331,970 10.528 9.635 9.527 9.635 9.401 9.635 351,474 9.4800 1.90%
2017-10-27 0 10.50 10.48 10.50 10.42 10.62 347,084 3,634,295 10.471 9.455 9.437 9.455 9.383 9.563 385,438 9.4290 -0.94%
2017-10-26 0 10.60 10.58 10.60 10.52 10.60 118,500 1,251,680 10.563 9.545 9.527 9.545 9.473 9.545 131,595 9.5116 0.00%
2017-10-25 0 10.60 10.56 10.60 10.54 10.64 261,507 2,766,383 10.579 9.545 9.509 9.545 9.491 9.581 290,405 9.5260 0.38%
2017-10-24 0 10.56 10.54 10.56 10.50 10.70 517,500 5,458,750 10.548 9.509 9.491 9.509 9.455 9.635 574,686 9.4987 -1.12%
2017-10-23 0 10.68 10.62 10.68 10.52 10.76 185,119 1,961,287 10.595 9.617 9.563 9.617 9.473 9.689 205,575 9.5405 0.56%
2017-10-20 0 10.62 10.60 10.62 10.56 10.80 231,156 2,452,599 10.610 9.563 9.545 9.563 9.509 9.725 256,700 9.5544 0.38%
2017-10-19 0 10.58 10.58 10.60 10.52 10.80 378,500 4,027,585 10.641 9.527 9.527 9.545 9.473 9.725 420,326 9.5821 -1.67%
2017-10-18 0 10.76 10.74 10.76 10.66 10.88 366,262 3,927,890 10.724 9.689 9.671 9.689 9.599 9.797 406,735 9.6571 0.19%
2017-10-17 0 10.74 10.72 10.74 10.70 10.80 201,000 2,162,779 10.760 9.671 9.653 9.671 9.635 9.725 223,211 9.6894 -1.10%
2017-10-16 0 10.86 10.80 10.86 10.76 10.90 430,000 4,657,960 10.832 9.779 9.725 9.779 9.689 9.815 477,517 9.7545 -0.37%
2017-10-13 0 10.90 10.84 10.90 10.82 11.02 147,000 1,602,740 10.903 9.815 9.761 9.815 9.743 9.923 163,244 9.8181 -0.37%
2017-10-12 0 10.94 10.88 10.94 10.88 10.94 310,000 3,382,710 10.912 9.851 9.797 9.851 9.797 9.851 344,256 9.8261 0.55%
2017-10-11 0 10.88 10.86 10.88 10.80 11.00 446,500 4,855,920 10.876 9.797 9.779 9.797 9.725 9.905 495,840 9.7933 -0.91%
2017-10-10 0 10.98 10.96 10.98 10.82 10.98 278,500 3,039,840 10.915 9.887 9.869 9.887 9.743 9.887 309,275 9.8289 0.73%
2017-10-09 0 10.90 10.88 10.90 10.82 10.94 341,000 3,706,750 10.870 9.815 9.797 9.815 9.743 9.851 378,682 9.7886 0.18%
2017-10-06 0 10.88 10.86 10.88 10.82 11.00 454,000 4,938,480 10.878 9.797 9.779 9.797 9.743 9.905 504,169 9.7953 -0.37%
2017-10-04 0 10.92 10.88 10.92 10.86 10.96 422,000 4,606,887 10.917 9.833 9.797 9.833 9.779 9.869 468,633 9.8305 -0.36%
2017-10-03 0 10.96 10.92 10.96 10.80 10.98 1,156,500 12,634,277 10.925 9.869 9.833 9.869 9.725 9.887 1,284,298 9.8375 0.18%
2017-09-29 0 10.94 10.94 10.98 10.86 10.98 1,107,500 12,115,710 10.940 9.851 9.851 9.887 9.779 9.887 1,229,883 9.8511 0.55%
2017-09-28 0 10.88 10.84 10.88 10.64 10.92 2,386,000 25,778,945 10.804 9.797 9.761 9.797 9.581 9.833 2,649,662 9.7291 2.26%
2017-09-27 0 10.64 10.64 10.66 10.48 10.64 775,000 8,214,035 10.599 9.581 9.581 9.599 9.437 9.581 860,641 9.5441 1.33%
2017-09-26 0 10.50 10.48 10.50 9.930 10.50 1,781,074 17,997,070 10.105 9.455 9.437 9.455 8.942 9.455 1,977,890 9.0991 2.94%
2017-09-25 0 10.20 10.18 10.20 10.18 10.40 641,500 6,583,710 10.263 9.185 9.167 9.185 9.167 9.365 712,388 9.2417 -0.97%
2017-09-22 0 10.30 10.28 10.30 10.28 10.46 838,814 8,662,125 10.327 9.275 9.257 9.275 9.257 9.419 931,506 9.2991 -0.96%
2017-09-21 0 10.40 10.40 10.42 10.36 10.54 701,500 7,307,320 10.417 9.365 9.365 9.383 9.329 9.491 779,019 9.3802 -0.38%
2017-09-20 0 10.44 10.42 10.44 10.40 10.44 1,069,000 11,140,220 10.421 9.401 9.383 9.401 9.365 9.401 1,187,129 9.3842 0.19%
2017-09-19 0 10.42 10.40 10.42 10.40 10.54 1,015,500 10,596,790 10.435 9.383 9.365 9.383 9.365 9.491 1,127,717 9.3967 -0.19%
2017-09-18 0 10.44 10.42 10.44 10.40 10.56 725,815 7,599,663 10.471 9.401 9.383 9.401 9.365 9.509 806,020 9.4286 -0.57%
2017-09-15 0 10.50 10.38 10.50 10.36 10.56 1,043,500 10,923,700 10.468 9.455 9.347 9.455 9.329 9.509 1,158,811 9.4266 0.00%
2017-09-14 0 10.50 10.48 10.50 10.46 10.58 685,500 7,199,400 10.502 9.455 9.437 9.455 9.419 9.527 761,250 9.4573 0.00%
2017-09-13 0 10.50 10.48 10.50 10.44 10.66 636,500 6,684,970 10.503 9.455 9.437 9.455 9.401 9.599 706,836 9.4576 -0.94%
2017-09-12 0 10.60 10.58 10.60 10.56 10.66 752,000 7,970,155 10.599 9.545 9.527 9.545 9.509 9.599 835,099 9.5440 0.19%
2017-09-11 0 10.58 10.54 10.58 10.50 10.60 767,000 8,077,100 10.531 9.527 9.491 9.527 9.455 9.545 851,757 9.4829 0.76%
2017-09-08 0 10.50 10.48 10.50 10.48 10.70 1,267,000 13,362,380 10.546 9.455 9.437 9.455 9.437 9.635 1,407,008 9.4970 -0.19%
2017-09-07 0 10.52 10.48 10.52 10.46 10.54 613,000 6,437,170 10.501 9.473 9.437 9.473 9.419 9.491 680,739 9.4562 0.19%
2017-09-06 0 10.50 10.46 10.50 10.38 10.56 501,500 5,233,200 10.435 9.455 9.419 9.455 9.347 9.509 556,918 9.3967 -0.38%
2017-09-05 0 10.54 10.50 10.54 10.38 10.58 939,500 9,857,090 10.492 9.491 9.455 9.491 9.347 9.527 1,043,318 9.4478 0.76%
2017-09-04 0 10.46 10.44 10.46 10.44 10.70 532,500 5,593,280 10.504 9.419 9.401 9.419 9.401 9.635 591,343 9.4586 -0.76%
2017-09-01 0 10.54 10.50 10.56 10.38 10.58 815,500 8,523,680 10.452 9.491 9.455 9.509 9.347 9.527 905,616 9.4120 1.54%
2017-08-31 0 10.38 10.38 10.40 10.36 10.58 380,218 3,958,761 10.412 9.347 9.347 9.365 9.329 9.527 422,234 9.3758 -0.38%
2017-08-30 0 10.42 10.38 10.42 10.38 10.58 646,000 6,724,150 10.409 9.383 9.347 9.383 9.347 9.527 717,386 9.3731 0.39%
2017-08-29 0 10.38 10.38 10.40 10.36 10.48 886,000 9,240,129 10.429 9.347 9.347 9.365 9.329 9.437 983,906 9.3913 -1.14%
2017-08-28 0 10.50 10.50 10.54 10.50 10.60 1,125,000 11,852,775 10.536 9.455 9.455 9.491 9.455 9.545 1,249,317 9.4874 -0.57%
2017-08-25 0 10.56 10.54 10.56 10.36 10.58 1,084,000 11,373,923 10.493 9.509 9.491 9.509 9.329 9.527 1,203,786 9.4485 0.57%
2017-08-24 0 10.50 10.48 10.50 10.44 10.72 1,237,690 13,059,373 10.551 9.455 9.437 9.455 9.401 9.653 1,374,460 9.5015 -0.86%
2017-08-22 0 10.88 10.86 10.88 10.72 10.94 2,110,000 22,963,240 10.883 9.537 9.520 9.537 9.397 9.590 2,407,102 9.5398 -0.37%
2017-08-21 0 10.92 10.90 10.92 10.80 10.96 347,000 3,785,690 10.910 9.572 9.555 9.572 9.467 9.607 395,860 9.5632 1.11%
2017-08-18 0 10.80 10.78 10.82 10.72 10.92 597,500 6,455,960 10.805 9.467 9.449 9.485 9.397 9.572 681,632 9.4713 0.00%
2017-08-17 0 10.80 10.78 10.80 10.74 10.96 1,570,500 16,998,930 10.824 9.467 9.449 9.467 9.414 9.607 1,791,637 9.4879 0.00%
2017-08-16 0 10.80 10.78 10.80 10.80 10.94 1,413,500 15,294,140 10.820 9.467 9.449 9.467 9.467 9.590 1,612,530 9.4846 -0.92%
2017-08-15 0 10.90 10.88 10.90 10.86 10.98 896,500 9,785,515 10.915 9.555 9.537 9.555 9.520 9.625 1,022,733 9.5680 0.18%
2017-08-14 0 10.88 10.88 10.90 10.78 10.94 1,386,434 15,077,592 10.875 9.537 9.537 9.555 9.449 9.590 1,581,653 9.5328 1.12%
2017-08-11 0 10.76 10.76 10.78 10.70 10.94 1,608,000 17,345,048 10.787 9.432 9.432 9.449 9.379 9.590 1,834,417 9.4553 -1.82%
2017-08-10 0 10.96 10.96 10.98 10.86 11.00 956,500 10,457,255 10.933 9.607 9.607 9.625 9.520 9.642 1,091,182 9.5834 -0.18%
2017-08-09 0 10.98 10.94 11.00 10.92 11.20 3,954,000 43,836,601 11.087 9.625 9.590 9.642 9.572 9.818 4,510,749 9.7183 -1.08%
2017-08-08 0 11.10 11.08 11.10 11.08 11.36 1,585,000 17,700,500 11.168 9.730 9.712 9.730 9.712 9.958 1,808,178 9.7891 -1.94%
2017-08-07 0 11.32 11.32 11.40 11.00 11.48 1,973,500 22,245,085 11.272 9.923 9.923 9.993 9.642 10.06 2,251,382 9.8806 1.62%
2017-08-04 0 11.14 11.12 11.14 11.00 11.16 715,000 7,922,030 11.080 9.765 9.747 9.765 9.642 9.783 815,677 9.7122 0.91%
2017-08-03 0 11.04 11.02 11.08 10.96 11.14 1,728,000 19,046,060 11.022 9.677 9.660 9.712 9.607 9.765 1,971,314 9.6616 0.00%
2017-08-02 0 11.04 11.02 11.08 10.70 11.10 1,340,000 14,540,474 10.851 9.677 9.660 9.712 9.379 9.730 1,528,681 9.5118 3.37%
2017-08-01 0 10.68 10.68 10.70 10.68 10.80 716,450 7,678,456 10.717 9.362 9.362 9.379 9.362 9.467 817,331 9.3946 0.00%
2017-07-31 0 10.68 10.64 10.70 10.64 10.84 753,520 8,057,992 10.694 9.362 9.327 9.379 9.327 9.502 859,621 9.3739 -0.74%
2017-07-28 0 10.76 10.74 10.76 10.70 10.82 337,000 3,623,290 10.752 9.432 9.414 9.432 9.379 9.485 384,452 9.4246 -0.55%
2017-07-27 0 10.82 10.78 10.82 10.70 11.28 1,803,000 19,575,320 10.857 9.485 9.449 9.485 9.379 9.888 2,056,874 9.5170 1.31%
2017-07-26 0 10.68 10.66 10.70 10.66 10.78 243,500 2,603,500 10.692 9.362 9.344 9.379 9.344 9.449 277,786 9.3723 0.00%
2017-07-25 0 10.68 10.66 10.70 10.60 10.90 857,000 9,203,306 10.739 9.362 9.344 9.379 9.292 9.555 977,671 9.4135 0.56%
2017-07-24 0 10.62 10.62 10.64 10.60 10.66 307,500 3,266,217 10.622 9.309 9.309 9.327 9.292 9.344 350,798 9.3108 -0.56%
2017-07-21 0 10.68 10.64 10.68 10.60 10.70 202,000 2,148,150 10.634 9.362 9.327 9.362 9.292 9.379 230,443 9.3218 -0.19%
2017-07-20 0 10.70 10.68 10.70 10.66 10.74 652,000 6,974,200 10.697 9.379 9.362 9.379 9.344 9.414 743,806 9.3764 0.38%
2017-07-19 0 10.66 10.64 10.66 10.60 10.70 466,000 4,957,630 10.639 9.344 9.327 9.344 9.292 9.379 531,616 9.3256 -0.37%
2017-07-18 0 10.70 10.68 10.70 10.66 10.74 593,000 6,338,835 10.689 9.379 9.362 9.379 9.344 9.414 676,498 9.3701 0.00%
2017-07-17 0 10.70 10.68 10.70 10.68 10.78 197,500 2,114,300 10.705 9.379 9.362 9.379 9.362 9.449 225,309 9.3840 0.00%
2017-07-14 0 10.70 10.68 10.70 10.64 10.76 462,000 4,938,630 10.690 9.379 9.362 9.379 9.327 9.432 527,053 9.3703 -0.37%
2017-07-13 0 10.74 10.70 10.74 10.60 10.76 1,084,000 11,590,830 10.693 9.414 9.379 9.414 9.292 9.432 1,236,634 9.3729 0.37%
2017-07-12 0 10.70 10.68 10.70 10.64 10.78 228,500 2,445,050 10.700 9.379 9.362 9.379 9.327 9.449 260,674 9.3797 0.75%
2017-07-11 0 10.62 10.62 10.66 10.62 10.70 264,000 2,815,970 10.667 9.309 9.309 9.344 9.309 9.379 301,173 9.3500 -0.19%
2017-07-10 0 10.64 10.62 10.64 10.62 10.74 413,000 4,401,257 10.657 9.327 9.309 9.327 9.309 9.414 471,153 9.3415 -0.37%
2017-07-07 0 10.68 10.66 10.70 10.66 10.72 506,000 5,413,270 10.698 9.362 9.344 9.379 9.344 9.397 577,248 9.3777 -0.19%
2017-07-06 0 10.70 10.68 10.70 10.68 10.80 730,500 7,825,965 10.713 9.379 9.362 9.379 9.362 9.467 833,359 9.3909 -0.74%
2017-07-05 0 10.78 10.78 10.82 10.70 11.00 2,573,500 27,964,210 10.866 9.449 9.449 9.485 9.379 9.642 2,935,866 9.5250 1.13%
2017-07-04 0 10.66 10.66 10.68 10.66 10.78 1,210,000 12,973,690 10.722 9.344 9.344 9.362 9.344 9.449 1,380,376 9.3987 -0.37%
2017-07-03 0 10.70 10.70 10.72 10.68 10.88 1,032,500 11,071,725 10.723 9.379 9.379 9.397 9.362 9.537 1,177,883 9.3997 -0.19%
2017-06-30 0 10.72 10.72 10.80 10.72 10.82 1,383,934 14,864,207 10.741 9.397 9.397 9.467 9.397 9.485 1,578,801 9.4149 -0.56%
2017-06-29 0 10.78 10.74 10.78 10.68 10.82 1,371,500 14,705,735 10.722 9.449 9.414 9.449 9.362 9.485 1,564,616 9.3989 0.19%
2017-06-28 0 10.76 10.74 10.76 10.76 10.86 870,500 9,406,130 10.805 9.432 9.414 9.432 9.432 9.520 993,072 9.4717 -0.19%
2017-06-27 0 10.78 10.78 10.80 10.78 10.92 438,500 4,749,790 10.832 9.449 9.449 9.467 9.449 9.572 500,244 9.4950 -0.92%
2017-06-26 0 10.88 10.86 10.88 10.80 11.02 591,500 6,413,920 10.843 9.537 9.520 9.537 9.467 9.660 674,787 9.5051 0.18%
2017-06-23 0 10.86 10.86 10.90 10.82 11.06 1,215,000 13,242,720 10.899 9.520 9.520 9.555 9.485 9.695 1,386,080 9.5541 -1.27%
2017-06-22 0 11.00 11.00 11.08 10.96 11.40 869,500 9,573,460 11.010 9.642 9.642 9.712 9.607 9.993 991,931 9.6513 -0.90%
2017-06-21 0 11.10 11.10 11.16 11.10 11.36 607,000 6,780,620 11.171 9.730 9.730 9.783 9.730 9.958 692,470 9.7919 -1.77%
2017-06-20 0 11.30 11.28 11.30 11.20 11.48 1,270,500 14,338,520 11.286 9.905 9.888 9.905 9.818 10.06 1,449,395 9.8928 -0.88%
2017-06-19 0 11.40 11.40 11.48 11.34 11.52 870,500 9,950,170 11.430 9.993 9.993 10.06 9.940 10.10 993,072 10.020 0.88%
2017-06-16 0 11.30 11.24 11.30 11.20 11.40 2,700,500 30,562,770 11.317 9.905 9.853 9.905 9.818 9.993 3,080,748 9.9206 0.89%
2017-06-15 0 11.20 11.20 11.26 11.18 11.44 2,459,000 27,575,125 11.214 9.818 9.818 9.870 9.800 10.03 2,805,243 9.8299 0.90%
2017-06-14 0 11.10 11.02 11.10 10.98 11.18 1,872,500 20,663,150 11.035 9.730 9.660 9.730 9.625 9.800 2,136,160 9.6730 0.91%
2017-06-13 0 11.00 10.98 11.00 10.74 11.04 1,711,488 18,625,314 10.883 9.642 9.625 9.642 9.414 9.677 1,952,477 9.5393 2.04%
2017-06-12 0 10.78 10.78 10.80 10.78 11.06 1,138,500 12,368,190 10.864 9.449 9.449 9.467 9.449 9.695 1,298,808 9.5227 -1.82%
2017-06-09 0 10.98 10.98 11.00 10.84 11.08 1,724,500 18,906,620 10.964 9.625 9.625 9.642 9.502 9.712 1,967,321 9.6103 0.92%
2017-06-08 0 10.88 10.88 10.90 10.76 10.96 1,797,500 19,519,510 10.859 9.537 9.537 9.555 9.432 9.607 2,050,600 9.5189 1.12%
2017-06-07 0 10.76 10.76 10.80 10.68 10.82 1,329,500 14,264,940 10.730 9.432 9.432 9.467 9.362 9.485 1,516,702 9.4052 -0.55%
2017-06-06 0 10.82 10.78 10.82 10.68 10.88 895,000 9,617,980 10.746 9.485 9.449 9.485 9.362 9.537 1,021,022 9.4200 1.12%
2017-06-05 0 10.70 10.68 10.70 10.68 10.90 547,500 5,887,540 10.753 9.379 9.362 9.379 9.362 9.555 624,592 9.4262 -0.74%
2017-06-02 0 10.78 10.78 10.82 10.74 11.04 1,817,700 19,691,900 10.833 9.449 9.449 9.485 9.414 9.677 2,073,644 9.4963 -0.55%
2017-06-01 0 10.84 10.84 10.86 10.66 10.94 3,375,500 36,393,794 10.782 9.502 9.502 9.520 9.344 9.590 3,850,793 9.4510 4.23%
2017-05-31 0 10.40 10.38 10.40 10.38 10.48 1,388,376 14,438,551 10.400 9.116 9.099 9.116 9.099 9.186 1,583,869 9.1160 0.00%
2017-05-29 0 10.40 10.38 10.40 10.30 10.52 387,500 4,038,495 10.422 9.116 9.099 9.116 9.029 9.222 442,063 9.1356 1.56%
2017-05-26 0 10.24 10.24 10.26 10.20 10.48 1,199,000 12,298,297 10.257 8.976 8.976 8.994 8.941 9.186 1,367,827 8.9911 -1.54%
2017-05-25 0 10.40 10.38 10.40 10.36 10.48 190,000 1,974,410 10.392 9.116 9.099 9.116 9.081 9.186 216,753 9.1090 -0.19%
2017-05-24 0 10.42 10.40 10.42 10.40 10.64 547,500 5,737,860 10.480 9.134 9.116 9.134 9.116 9.327 624,592 9.1866 -1.70%
2017-05-23 0 10.60 10.58 10.60 10.50 10.72 926,500 9,821,620 10.601 9.292 9.274 9.292 9.204 9.397 1,056,957 9.2924 -0.38%
2017-05-22 0 10.64 10.64 10.66 10.60 10.74 754,500 8,010,461 10.617 9.327 9.327 9.344 9.292 9.414 860,739 9.3065 0.38%
2017-05-19 0 10.60 10.54 10.60 10.44 10.62 900,500 9,478,778 10.526 9.292 9.239 9.292 9.151 9.309 1,027,296 9.2269 1.34%
2017-05-18 0 10.46 10.46 10.50 10.38 10.70 299,000 3,142,735 10.511 9.169 9.169 9.204 9.099 9.379 341,101 9.2135 0.38%
2017-05-17 0 10.42 10.40 10.48 10.30 10.50 747,800 7,801,479 10.433 9.134 9.116 9.186 9.029 9.204 853,095 9.1449 0.00%
2017-05-16 0 10.42 10.42 10.44 10.36 10.52 1,021,500 10,624,814 10.401 9.134 9.134 9.151 9.081 9.222 1,165,334 9.1174 -1.14%
2017-05-15 0 10.54 10.52 10.54 10.42 10.80 573,314 6,029,950 10.518 9.239 9.222 9.239 9.134 9.467 654,040 9.2195 -1.68%
2017-05-12 0 10.72 10.70 10.72 10.62 10.88 1,646,000 17,641,840 10.718 9.397 9.379 9.397 9.309 9.537 1,877,768 9.3951 -0.74%
2017-05-11 0 10.80 10.78 10.80 10.68 10.86 2,972,000 32,067,285 10.790 9.467 9.449 9.467 9.362 9.520 3,390,477 9.4580 0.75%
2017-05-10 0 10.72 10.72 10.76 10.66 10.76 1,323,000 14,162,575 10.705 9.397 9.397 9.432 9.344 9.432 1,509,287 9.3836 0.78%
2017-05-09 0 10.98 10.98 11.00 10.76 11.00 1,652,500 18,026,747 10.909 9.324 9.324 9.341 9.137 9.341 1,945,972 9.2636 1.10%
2017-05-08 0 10.86 10.82 10.86 10.72 11.02 1,616,000 17,496,169 10.827 9.222 9.188 9.222 9.103 9.358 1,902,990 9.1940 1.50%
2017-05-05 0 10.70 10.70 10.72 10.66 10.90 1,747,000 18,758,530 10.738 9.086 9.086 9.103 9.052 9.256 2,057,255 9.1182 -1.65%
2017-05-04 0 10.88 10.88 10.96 10.76 11.02 1,434,500 15,563,990 10.850 9.239 9.239 9.307 9.137 9.358 1,689,257 9.2135 -1.09%
2017-05-02 0 11.00 11.00 11.02 10.90 11.14 209,000 2,304,770 11.028 9.341 9.341 9.358 9.256 9.460 246,117 9.3645 -0.90%
2017-04-28 0 11.10 11.10 11.18 11.02 11.18 139,000 1,543,650 11.105 9.426 9.426 9.494 9.358 9.494 163,685 9.4306 0.18%
2017-04-27 0 11.08 11.08 11.12 11.00 11.14 86,500 958,070 11.076 9.409 9.409 9.443 9.341 9.460 101,862 9.4056 -0.36%
2017-04-26 0 11.12 11.04 11.12 11.00 11.12 148,000 1,637,570 11.065 9.443 9.375 9.443 9.341 9.443 174,284 9.3960 1.09%
2017-04-25 0 11.00 11.00 11.02 10.86 11.02 1,918,000 20,970,730 10.934 9.341 9.341 9.358 9.222 9.358 2,258,623 9.2847 0.92%
2017-04-24 0 10.90 10.90 10.94 10.88 11.20 1,423,000 15,595,100 10.959 9.256 9.256 9.290 9.239 9.511 1,675,715 9.3065 -0.37%
2017-04-21 0 10.94 10.94 11.00 10.80 11.08 482,480 5,259,582 10.901 9.290 9.290 9.341 9.171 9.409 568,165 9.2571 0.37%
2017-04-20 0 10.90 10.84 10.90 10.84 10.98 621,030 6,770,107 10.901 9.256 9.205 9.256 9.205 9.324 731,321 9.2574 -0.91%
2017-04-19 0 11.00 10.92 11.02 10.82 11.00 686,000 7,482,750 10.908 9.341 9.273 9.358 9.188 9.341 807,829 9.2628 0.73%
2017-04-18 0 10.92 10.88 10.92 10.80 11.16 457,500 5,035,235 11.006 9.273 9.239 9.273 9.171 9.477 538,749 9.3462 -1.27%
2017-04-13 0 11.06 11.06 11.10 10.76 11.20 1,072,500 11,783,630 10.987 9.392 9.392 9.426 9.137 9.511 1,262,968 9.3301 1.84%
2017-04-12 0 10.86 10.86 10.90 10.84 11.06 312,000 3,400,480 10.899 9.222 9.222 9.256 9.205 9.392 367,409 9.2553 -1.09%
2017-04-11 0 10.98 10.90 10.98 10.80 11.14 427,500 4,709,520 11.016 9.324 9.256 9.324 9.171 9.460 503,421 9.3550 -1.96%
2017-04-10 0 11.20 11.12 11.20 10.90 11.28 1,648,629 18,351,141 11.131 9.511 9.443 9.511 9.256 9.579 1,941,414 9.4525 4.28%
2017-04-07 0 10.74 10.72 10.74 10.70 10.76 470,500 5,046,465 10.726 9.120 9.103 9.120 9.086 9.137 554,057 9.1082 0.37%
2017-04-06 0 10.70 10.70 10.74 10.66 10.78 375,220 4,014,593 10.699 9.086 9.086 9.120 9.052 9.154 441,856 9.0857 0.00%
2017-04-05 0 10.70 10.70 10.74 10.64 10.80 891,710 9,555,445 10.716 9.086 9.086 9.120 9.035 9.171 1,050,071 9.0998 0.38%
2017-04-03 0 10.66 10.66 10.70 10.48 10.68 160,500 1,695,880 10.566 9.052 9.052 9.086 8.900 9.069 189,004 8.9727 1.14%
2017-03-31 0 10.54 10.54 10.56 10.46 10.70 341,000 3,599,205 10.555 8.950 8.950 8.967 8.883 9.086 401,559 8.9631 -1.31%
2017-03-30 0 10.68 10.68 10.70 10.48 10.72 126,000 1,344,900 10.674 9.069 9.069 9.086 8.900 9.103 148,377 9.0641 -0.19%
2017-03-29 0 10.70 10.70 10.74 10.56 10.78 193,000 2,061,840 10.683 9.086 9.086 9.120 8.967 9.154 227,275 9.0720 0.00%
2017-03-28 0 10.70 10.70 10.74 10.44 10.74 154,797 1,657,229 10.706 9.086 9.086 9.120 8.866 9.120 182,288 9.0913 -0.37%
2017-03-27 0 10.74 10.70 10.74 10.62 10.74 110,500 1,183,160 10.707 9.120 9.086 9.120 9.018 9.120 130,124 9.0926 -0.19%
2017-03-24 0 10.76 10.76 10.78 10.44 10.78 192,000 2,055,280 10.705 9.137 9.137 9.154 8.866 9.154 226,098 9.0902 0.37%
2017-03-23 0 10.72 10.70 10.74 10.50 10.72 241,000 2,561,610 10.629 9.103 9.086 9.120 8.916 9.103 283,800 9.0261 3.08%
2017-03-22 0 10.40 10.40 10.42 10.36 10.70 318,500 3,330,730 10.458 8.832 8.832 8.849 8.798 9.086 375,063 8.8804 -2.80%
2017-03-21 0 10.70 10.70 10.74 10.60 10.76 149,000 1,595,190 10.706 9.086 9.086 9.120 9.001 9.137 175,461 9.0914 -0.37%
2017-03-20 0 10.74 10.72 10.74 10.62 10.80 222,000 2,368,975 10.671 9.120 9.103 9.120 9.018 9.171 261,426 9.0618 1.13%
2017-03-17 0 10.62 10.62 10.68 10.62 10.80 385,854 4,110,145 10.652 9.018 9.018 9.069 9.018 9.171 454,379 9.0456 -1.85%
2017-03-16 0 10.82 10.82 10.90 10.82 11.14 592,759 6,487,356 10.944 9.188 9.188 9.256 9.188 9.460 698,029 9.2938 -1.64%
2017-03-15 0 11.00 10.98 11.00 10.64 11.02 845,000 9,240,880 10.936 9.341 9.324 9.341 9.035 9.358 995,066 9.2867 2.61%
2017-03-14 0 10.72 10.66 10.72 10.16 10.82 1,354,900 14,211,900 10.489 9.103 9.052 9.103 8.628 9.188 1,595,521 8.9074 6.56%
2017-03-13 0 10.06 10.06 10.08 9.890 10.30 643,000 6,501,495 10.111 8.543 8.543 8.560 8.398 8.747 757,192 8.5863 0.90%
2017-03-10 0 9.970 9.950 9.970 9.860 9.970 172,000 1,706,550 9.9218 8.466 8.449 8.466 8.373 8.466 202,546 8.4255 0.20%
2017-03-09 0 9.950 9.930 9.950 9.870 10.00 151,500 1,504,980 9.9339 8.449 8.432 8.449 8.382 8.492 178,405 8.4357 -0.50%
2017-03-08 0 10.00 9.950 10.00 9.950 10.04 119,500 1,194,100 9.9925 8.492 8.449 8.492 8.449 8.526 140,722 8.4855 -0.20%
2017-03-07 0 10.02 10.00 10.02 9.970 10.02 339,100 3,384,786 9.9817 8.509 8.492 8.509 8.466 8.509 399,322 8.4763 0.20%
2017-03-06 0 10.00 9.980 10.00 9.960 10.00 75,500 752,960 9.9730 8.492 8.475 8.492 8.458 8.492 88,908 8.4690 0.60%
2017-03-03 0 9.940 9.900 9.940 9.820 9.960 885,500 8,769,825 9.9038 8.441 8.407 8.441 8.339 8.458 1,042,759 8.4102 0.40%
2017-03-02 0 9.900 9.890 9.900 9.880 10.08 652,500 6,474,989 9.9234 8.407 8.398 8.407 8.390 8.560 768,379 8.4268 -1.00%
2017-03-01 0 10.00 9.990 10.00 9.980 10.18 683,000 6,833,500 10.005 8.492 8.483 8.492 8.475 8.645 804,296 8.4963 -1.19%
2017-02-28 0 10.12 10.12 10.18 10.10 10.20 349,500 3,549,820 10.157 8.594 8.594 8.645 8.577 8.662 411,569 8.6251 0.60%
2017-02-27 0 10.06 10.06 10.10 9.960 10.10 397,500 3,998,280 10.059 8.543 8.543 8.577 8.458 8.577 468,093 8.5416 1.21%
2017-02-24 0 9.940 9.940 9.950 9.910 10.00 1,154,500 11,482,725 9.9461 8.441 8.441 8.449 8.415 8.492 1,359,531 8.4461 -0.60%
2017-02-23 0 10.00 9.990 10.00 9.980 10.08 944,964 9,450,694 10.001 8.492 8.483 8.492 8.475 8.560 1,112,783 8.4928 -0.79%
2017-02-22 0 10.08 10.00 10.10 10.00 10.14 412,000 4,136,800 10.041 8.560 8.492 8.577 8.492 8.611 485,168 8.5265 -0.20%
2017-02-21 0 10.10 10.04 10.10 10.00 10.10 389,000 3,908,425 10.047 8.577 8.526 8.577 8.492 8.577 458,084 8.5321 -0.20%
2017-02-20 0 10.12 10.10 10.12 10.06 10.26 376,500 3,805,650 10.108 8.594 8.577 8.594 8.543 8.713 443,364 8.5836 -1.36%
2017-02-17 0 10.26 10.24 10.28 10.24 10.36 58,000 596,030 10.276 8.713 8.696 8.730 8.696 8.798 68,300 8.7266 -0.39%
2017-02-16 0 10.30 10.24 10.30 10.28 10.46 487,256 5,036,533 10.337 8.747 8.696 8.747 8.730 8.883 573,789 8.7777 -0.77%
2017-02-15 0 10.38 10.36 10.40 10.30 10.40 71,878 744,991 10.365 8.815 8.798 8.832 8.747 8.832 84,643 8.8016 -0.19%
2017-02-14 0 10.40 10.36 10.40 10.30 10.60 164,000 1,703,010 10.384 8.832 8.798 8.832 8.747 9.001 193,125 8.8182 -1.52%
2017-02-13 0 10.56 10.52 10.56 10.36 10.74 461,500 4,892,020 10.600 8.967 8.933 8.967 8.798 9.120 543,459 9.0016 -0.94%
2017-02-10 0 10.66 10.64 10.66 10.56 10.78 1,184,500 12,552,400 10.597 9.052 9.035 9.052 8.967 9.154 1,394,859 8.9990 0.76%
2017-02-09 0 10.58 10.52 10.58 10.50 10.64 214,000 2,264,685 10.583 8.984 8.933 8.984 8.916 9.035 252,005 8.9867 -0.19%
2017-02-08 0 10.60 10.54 10.60 10.42 10.60 142,000 1,489,920 10.492 9.001 8.950 9.001 8.849 9.001 167,218 8.9100 1.34%
2017-02-07 0 10.46 10.46 10.48 10.42 10.48 104,000 1,086,400 10.446 8.883 8.883 8.900 8.849 8.900 122,470 8.8708 0.38%
2017-02-06 0 10.42 10.42 10.44 10.22 10.46 334,000 3,466,521 10.379 8.849 8.849 8.866 8.679 8.883 393,316 8.8136 1.96%
2017-02-03 0 10.22 10.22 10.24 10.12 10.22 265,564 2,702,226 10.175 8.679 8.679 8.696 8.594 8.679 312,726 8.6409 0.79%
2017-02-02 0 10.14 10.12 10.14 10.00 10.16 188,500 1,907,555 10.120 8.611 8.594 8.611 8.492 8.628 221,976 8.5935 -0.20%
2017-02-01 0 10.16 10.12 10.16 9.970 10.16 215,500 2,166,550 10.054 8.628 8.594 8.628 8.466 8.628 253,771 8.5374 1.80%
2017-01-27 0 9.980 9.970 9.980 9.940 9.980 39,500 393,980 9.9742 8.475 8.466 8.475 8.441 8.475 46,515 8.4700 0.20%
2017-01-26 0 9.960 9.920 9.960 9.930 10.00 104,496 1,040,960 9.9617 8.458 8.424 8.458 8.432 8.492 123,054 8.4594 0.61%
2017-01-25 0 9.900 9.900 9.940 9.900 9.950 56,500 561,050 9.9301 8.407 8.407 8.441 8.407 8.449 66,534 8.4325 -0.50%
2017-01-24 0 9.950 9.940 9.950 9.830 9.950 256,500 2,544,684 9.9208 8.449 8.441 8.449 8.348 8.449 302,053 8.4246 0.00%
2017-01-23 0 9.950 9.900 9.950 9.870 9.950 124,000 1,230,790 9.9257 8.449 8.407 8.449 8.382 8.449 146,022 8.4288 0.40%
2017-01-20 0 9.910 9.910 9.970 9.900 10.00 196,000 1,952,345 9.9609 8.415 8.415 8.466 8.407 8.492 230,808 8.4587 -0.90%
2017-01-19 0 10.00 9.990 10.00 9.950 10.10 234,000 2,339,590 9.9982 8.492 8.483 8.492 8.449 8.577 275,557 8.4904 -0.79%
2017-01-18 0 10.08 10.06 10.08 9.970 10.10 308,000 3,098,775 10.061 8.560 8.543 8.560 8.466 8.577 362,699 8.5437 0.80%
2017-01-17 0 10.00 9.990 10.00 9.950 10.02 88,500 884,745 9.9971 8.492 8.483 8.492 8.449 8.509 104,217 8.4895 0.00%
2017-01-16 0 10.00 9.960 10.00 9.810 10.02 189,000 1,873,625 9.9134 8.492 8.458 8.492 8.331 8.509 222,565 8.4183 1.63%
2017-01-13 0 9.840 9.820 9.840 9.800 9.850 11,500 112,995 9.8257 8.356 8.339 8.356 8.322 8.365 13,542 8.3438 0.20%
2017-01-12 0 9.820 9.800 9.820 9.780 9.850 64,000 628,010 9.8127 8.339 8.322 8.339 8.305 8.365 75,366 8.3328 0.31%
2017-01-11 0 9.790 9.770 9.800 9.740 9.850 56,500 551,410 9.7595 8.314 8.297 8.322 8.271 8.365 66,534 8.2876 -0.10%
2017-01-10 0 9.800 9.800 9.850 9.770 9.890 71,500 702,815 9.8296 8.322 8.322 8.365 8.297 8.398 84,198 8.3472 0.62%
2017-01-09 0 9.740 9.740 9.760 9.740 9.910 110,500 1,081,730 9.7894 8.271 8.271 8.288 8.271 8.415 130,124 8.3131 -1.42%
2017-01-06 0 9.880 9.870 9.880 9.860 9.940 142,000 1,404,210 9.8888 8.390 8.382 8.390 8.373 8.441 167,218 8.3975 0.00%
2017-01-05 0 9.880 9.870 9.880 9.870 9.940 54,000 533,515 9.8799 8.390 8.382 8.390 8.382 8.441 63,590 8.3899 0.00%
2017-01-04 0 9.880 9.850 9.880 9.860 9.980 131,500 1,303,185 9.9102 8.390 8.365 8.390 8.373 8.475 154,853 8.4156 -1.00%
2017-01-03 0 9.980 9.980 9.990 9.970 10.18 291,500 2,916,599 10.005 8.475 8.475 8.483 8.466 8.645 343,268 8.4966 -0.20%
2016-12-30 0 10.00 10.00 10.06 9.900 10.12 69,000 689,395 9.9912 8.492 8.492 8.543 8.407 8.594 81,254 8.4845 -0.60%
2016-12-29 0 10.06 10.00 10.06 9.960 10.10 35,500 356,515 10.043 8.543 8.492 8.543 8.458 8.577 41,805 8.5281 0.00%
2016-12-28 0 10.06 10.00 10.06 9.680 10.14 122,000 1,220,180 10.001 8.543 8.492 8.543 8.220 8.611 143,666 8.4932 0.60%
2016-12-23 0 10.00 10.00 10.02 9.840 10.00 43,500 433,455 9.9645 8.492 8.492 8.509 8.356 8.492 51,225 8.4617 0.00%
2016-12-22 0 10.00 10.00 10.02 9.950 10.06 23,000 230,070 10.003 8.492 8.492 8.509 8.449 8.543 27,085 8.4945 0.00%
2016-12-21 0 10.00 10.00 10.02 9.850 10.06 301,452 3,010,306 9.9860 8.492 8.492 8.509 8.365 8.543 354,988 8.4800 0.00%
2016-12-20 0 10.00 9.990 10.00 9.940 10.06 79,000 789,800 9.9975 8.492 8.483 8.492 8.441 8.543 93,030 8.4897 0.00%
2016-12-19 0 10.00 9.990 10.00 9.940 10.08 119,500 1,191,745 9.9728 8.492 8.483 8.492 8.441 8.560 140,722 8.4688 0.00%
2016-12-16 0 10.00 10.00 10.02 9.980 10.30 281,754 2,830,729 10.047 8.492 8.492 8.509 8.475 8.747 331,792 8.5316 -0.40%
2016-12-15 0 10.04 10.00 10.04 9.950 10.38 150,881 1,519,857 10.073 8.526 8.492 8.526 8.449 8.815 177,676 8.5541 0.40%
2016-12-14 0 10.00 10.00 10.02 9.900 10.14 1,857,000 18,519,684 9.9729 8.492 8.492 8.509 8.407 8.611 2,186,790 8.4689 -0.20%
2016-12-13 0 10.02 10.00 10.02 9.950 10.06 540,500 5,403,888 9.9979 8.509 8.492 8.509 8.449 8.543 636,489 8.4902 0.20%
2016-12-12 0 10.00 10.00 10.04 9.950 10.10 470,000 4,691,225 9.9813 8.492 8.492 8.526 8.449 8.577 553,469 8.4760 0.00%
2016-12-09 0 10.00 9.980 10.00 9.850 10.12 195,700 1,956,845 9.9992 8.492 8.475 8.492 8.365 8.594 230,455 8.4912 0.00%
2016-12-08 0 10.00 9.990 10.00 9.900 10.08 1,251,200 12,490,754 9.9830 8.492 8.483 8.492 8.407 8.560 1,473,404 8.4775 0.00%
2016-12-07 0 10.00 9.990 10.00 9.850 10.10 1,319,660 13,191,137 9.9959 8.492 8.483 8.492 8.365 8.577 1,554,022 8.4884 -0.20%
2016-12-06 0 10.02 10.02 10.04 9.980 10.10 1,275,500 12,782,735 10.022 8.509 8.509 8.526 8.475 8.577 1,502,020 8.5104 0.20%
2016-12-05 0 10.00 10.00 10.02 9.870 10.06 962,000 9,575,762 9.9540 8.492 8.492 8.509 8.382 8.543 1,132,844 8.4528 0.30%
2016-12-02 0 9.970 9.960 9.970 9.910 9.980 742,000 7,387,312 9.9559 8.466 8.458 8.466 8.415 8.475 873,774 8.4545 0.61%
2016-12-01 0 9.910 9.840 9.910 9.820 9.960 850,500 8,415,040 9.8942 8.415 8.356 8.415 8.339 8.458 1,001,543 8.4021 -0.50%
2016-11-30 0 9.960 9.920 9.960 9.880 9.980 345,000 3,423,245 9.9224 8.458 8.424 8.458 8.390 8.475 406,270 8.4260 -0.40%
2016-11-29 0 10.00 9.990 10.00 9.860 10.04 454,000 4,496,950 9.9052 8.492 8.483 8.492 8.373 8.526 534,627 8.4114 0.00%
2016-11-28 0 10.00 10.00 10.02 9.860 10.12 1,558,300 15,560,765 9.9857 8.492 8.492 8.509 8.373 8.594 1,835,043 8.4798 -2.53%
2016-11-25 0 10.26 10.22 10.26 10.20 10.44 158,500 1,628,775 10.276 8.713 8.679 8.713 8.662 8.866 186,648 8.7264 -0.39%
2016-11-24 0 10.30 10.20 10.30 10.18 10.90 960,000 10,074,980 10.495 8.747 8.662 8.747 8.645 9.256 1,130,489 8.9121 -1.90%
2016-11-23 0 10.50 10.46 10.50 10.40 10.60 220,938 2,321,660 10.508 8.916 8.883 8.916 8.832 9.001 260,175 8.9235 0.00%
2016-11-22 0 10.50 10.48 10.50 10.48 10.90 376,000 3,995,350 10.626 8.916 8.900 8.916 8.900 9.256 442,775 9.0234 -4.02%
2016-11-21 0 10.94 10.60 10.94 10.52 10.94 107,500 1,140,880 10.613 9.290 9.001 9.290 8.933 9.290 126,591 9.0123 3.80%
2016-11-18 0 10.54 10.50 10.54 10.46 10.84 4,476,000 47,442,265 10.599 8.950 8.916 8.950 8.883 9.205 5,270,906 9.0008 -2.23%
2016-11-17 0 10.78 10.76 10.78 10.68 10.80 264,500 2,836,147 10.723 9.154 9.137 9.154 9.069 9.171 311,473 9.1056 1.32%
2016-11-16 0 10.64 10.54 10.64 10.48 10.74 33,500 356,870 10.653 9.035 8.950 9.035 8.900 9.120 39,449 9.0463 0.19%
2016-11-15 0 10.62 10.62 10.64 10.52 10.78 33,000 351,520 10.652 9.018 9.018 9.035 8.933 9.154 38,861 9.0457 -0.38%
2016-11-14 0 10.66 10.60 10.70 10.60 10.78 77,000 822,850 10.686 9.052 9.001 9.086 9.001 9.154 90,675 9.0748 0.00%
2016-11-11 0 10.66 10.44 10.66 10.18 10.66 68,000 702,930 10.337 9.052 8.866 9.052 8.645 9.052 80,076 8.7783 1.14%
2016-11-10 0 10.54 10.50 10.54 10.34 10.58 56,500 591,610 10.471 8.950 8.916 8.950 8.781 8.984 66,534 8.8918 2.93%
2016-11-09 0 10.24 10.24 10.48 10.02 10.58 178,000 1,830,495 10.284 8.696 8.696 8.900 8.509 8.984 209,612 8.7328 -2.66%
2016-11-08 0 10.52 10.50 10.54 10.52 10.64 6,000 63,520 10.587 8.933 8.916 8.950 8.933 9.035 7,066 8.9901 -0.75%
2016-11-07 0 10.60 10.60 10.62 10.48 10.86 182,434 1,956,694 10.725 9.001 9.001 9.018 8.900 9.222 214,833 9.1080 -0.38%
2016-11-04 0 10.64 10.58 10.64 10.48 10.80 87,000 923,610 10.616 9.035 8.984 9.035 8.900 9.171 102,451 9.0152 0.76%
2016-11-03 0 10.56 10.56 10.58 10.38 10.60 65,500 688,810 10.516 8.967 8.967 8.984 8.815 9.001 77,132 8.9302 1.15%
2016-11-02 0 10.44 10.44 10.60 10.26 10.60 113,000 1,181,200 10.453 8.866 8.866 9.001 8.713 9.001 133,068 8.8767 1.16%
2016-11-01 0 10.32 10.16 10.26 10.26 10.46 2,420 25,123 10.381 8.764 8.628 8.713 8.713 8.883 2,850 8.8158 -0.77%
2016-10-31 0 10.40 10.40 10.46 10.30 10.46 164,000 1,697,570 10.351 8.832 8.832 8.883 8.747 8.883 193,125 8.7900 0.97%
2016-10-28 0 10.30 10.30 10.36 10.30 10.50 31,000 321,830 10.382 8.747 8.747 8.798 8.747 8.916 36,505 8.8160 -0.77%
2016-10-27 0 10.38 10.38 10.46 10.38 10.40 58,666 608,410 10.371 8.815 8.815 8.883 8.815 8.832 69,085 8.8067 -1.33%
2016-10-26 0 10.52 10.52 10.60 10.46 10.62 406,968 4,318,998 10.613 8.933 8.933 9.001 8.883 9.018 479,243 9.0121 -0.94%
2016-10-25 0 10.62 10.58 10.62 10.50 10.72 420,500 4,459,100 10.604 9.018 8.984 9.018 8.916 9.103 495,178 9.0050 0.19%
2016-10-24 0 10.60 10.50 10.60 10.32 10.76 133,500 1,408,050 10.547 9.001 8.916 9.001 8.764 9.137 157,209 8.9566 -0.93%
2016-10-20 0 10.70 10.62 10.70 10.52 10.70 387,000 4,104,040 10.605 9.086 9.018 9.086 8.933 9.086 455,728 9.0054 1.90%
2016-10-19 0 10.50 10.48 10.50 10.36 10.54 335,500 3,504,905 10.447 8.916 8.900 8.916 8.798 8.950 395,082 8.8713 0.57%
2016-10-18 0 10.44 10.42 10.44 10.24 10.58 914,500 9,482,837 10.369 8.866 8.849 8.866 8.696 8.984 1,076,909 8.8056 1.16%
2016-10-17 0 10.32 10.22 10.32 10.04 10.32 77,000 788,310 10.238 8.764 8.679 8.764 8.526 8.764 90,675 8.6938 1.98%
2016-10-14 0 10.12 10.10 10.12 10.08 10.34 256,000 2,602,315 10.165 8.594 8.577 8.594 8.560 8.781 301,464 8.6323 -0.78%
2016-10-13 0 10.20 10.20 10.22 10.20 10.40 308,000 3,167,425 10.284 8.662 8.662 8.679 8.662 8.832 362,699 8.7329 -1.16%
2016-10-12 0 10.32 10.26 10.32 10.26 10.40 713,901 7,476,441 10.473 8.764 8.713 8.764 8.713 8.832 840,685 8.8933 -1.71%
2016-10-11 0 10.50 10.48 10.50 10.32 10.78 143,500 1,507,140 10.503 8.916 8.900 8.916 8.764 9.154 168,985 8.9188 -0.94%
2016-10-07 0 10.60 10.60 10.62 10.34 10.70 901,000 9,559,310 10.610 9.001 9.001 9.018 8.781 9.086 1,061,011 9.0096 2.51%
2016-10-06 0 10.34 10.34 10.38 10.22 10.70 356,500 3,697,725 10.372 8.781 8.781 8.815 8.679 9.086 419,812 8.8081 -3.36%
2016-10-05 0 10.70 10.64 10.70 10.70 10.86 33,000 354,690 10.748 9.086 9.035 9.086 9.086 9.222 38,861 9.1272 -0.37%
2016-10-04 0 10.74 10.70 10.74 10.70 10.80 21,500 231,340 10.760 9.120 9.086 9.120 9.086 9.171 25,318 9.1373 -0.19%
2016-10-03 0 10.76 10.72 10.76 10.70 10.86 79,280 855,159 10.787 9.137 9.103 9.137 9.086 9.222 93,360 9.1598 1.32%
2016-09-30 0 10.62 10.50 10.62 10.40 10.70 300,000 3,145,790 10.486 9.018 8.916 9.018 8.832 9.086 353,278 8.9046 -0.75%
2016-09-29 0 10.70 10.70 10.76 10.54 10.78 155,047 1,657,381 10.690 9.086 9.086 9.137 8.950 9.154 182,582 9.0774 1.52%
2016-09-28 0 10.54 10.50 10.54 10.42 10.54 397,000 4,166,990 10.496 8.950 8.916 8.950 8.849 8.950 467,504 8.9133 0.19%
2016-09-27 0 10.52 10.52 10.58 10.38 10.54 241,500 2,533,345 10.490 8.933 8.933 8.984 8.815 8.950 284,389 8.9080 1.35%
2016-09-26 0 10.38 10.36 10.40 10.26 10.42 294,467 3,045,180 10.341 8.815 8.798 8.832 8.713 8.849 346,762 8.7818 0.97%
2016-09-23 0 10.28 10.24 10.28 10.18 10.42 2,153,500 22,310,145 10.360 8.730 8.696 8.730 8.645 8.849 2,535,946 8.7976 -1.53%
2016-09-22 0 10.44 10.32 10.44 10.28 10.62 643,500 6,698,913 10.410 8.866 8.764 8.866 8.730 9.018 757,781 8.8402 0.38%
2016-09-21 0 10.40 10.38 10.40 10.38 10.66 984,000 10,398,290 10.567 8.832 8.815 8.832 8.815 9.052 1,158,751 8.9737 -2.07%
2016-09-20 0 10.62 10.60 10.62 10.60 10.70 217,500 2,310,650 10.624 9.018 9.001 9.018 9.001 9.086 256,126 9.0215 -2.39%
2016-09-19 0 10.88 10.84 10.88 10.78 10.88 278,996 3,023,831 10.838 9.239 9.205 9.239 9.154 9.239 328,544 9.2037 0.55%
2016-09-15 0 10.82 10.80 10.82 10.76 10.84 536,308 5,791,022 10.798 9.188 9.171 9.188 9.137 9.205 631,553 9.1695 -0.55%
2016-09-14 0 10.88 10.88 10.90 10.76 11.08 755,000 8,211,280 10.876 9.239 9.239 9.256 9.137 9.409 889,083 9.2357 -1.27%
2016-09-13 0 11.02 10.98 11.02 10.94 11.12 572,500 6,330,635 11.058 9.358 9.324 9.358 9.290 9.443 674,172 9.3902 0.36%
2016-09-12 0 10.98 10.98 11.02 10.94 11.18 502,489 5,560,857 11.067 9.324 9.324 9.358 9.290 9.494 591,728 9.3977 -1.44%
2016-09-09 0 11.14 11.12 11.14 11.06 11.30 244,000 2,718,245 11.140 9.460 9.443 9.460 9.392 9.596 287,333 9.4603 -0.54%
2016-09-08 0 11.20 11.18 11.22 11.00 11.22 1,087,000 12,049,440 11.085 9.511 9.494 9.528 9.341 9.528 1,280,044 9.4133 1.45%
2016-09-07 0 11.04 11.04 11.08 10.72 11.76 2,238,000 24,643,235 11.011 9.375 9.375 9.409 9.103 9.986 2,635,453 9.3507 -6.12%
2016-09-06 0 11.76 11.76 11.78 11.70 11.90 47,000 554,530 11.799 9.986 9.986 10.00 9.936 10.11 55,347 10.019 -0.51%
2016-09-05 0 11.82 11.82 11.90 11.76 11.98 105,168 1,248,507 11.872 10.04 10.04 10.11 9.986 10.17 123,845 10.081 0.42%
2016-09-02 0 12.06 12.04 12.06 11.78 12.10 241,000 2,889,135 11.988 9.996 9.979 9.996 9.764 10.03 290,768 9.9362 3.08%
2016-09-01 0 11.70 11.70 11.76 11.58 11.88 210,351 2,459,790 11.694 9.697 9.697 9.747 9.598 9.847 253,790 9.6922 0.00%
2016-08-31 0 11.70 11.70 11.74 11.66 11.86 285,500 3,357,050 11.758 9.697 9.697 9.731 9.664 9.830 344,457 9.7459 -1.35%
2016-08-30 0 11.86 11.84 11.86 11.82 11.90 84,491 1,001,603 11.855 9.830 9.813 9.830 9.797 9.863 101,939 9.8255 0.34%
2016-08-29 0 11.82 11.80 11.82 11.72 11.90 131,000 1,545,970 11.801 9.797 9.780 9.797 9.714 9.863 158,052 9.7814 -1.17%
2016-08-26 0 11.96 11.94 11.96 11.92 12.00 136,500 1,629,870 11.940 9.913 9.896 9.913 9.880 9.946 164,688 9.8967 1.01%
2016-08-25 0 11.84 11.82 11.84 11.78 11.92 258,500 3,060,625 11.840 9.813 9.797 9.813 9.764 9.880 311,882 9.8134 -0.34%
2016-08-24 0 11.88 11.88 11.90 11.66 12.04 227,000 2,679,815 11.805 9.847 9.847 9.863 9.664 9.979 273,877 9.7848 -1.00%
2016-08-23 0 12.00 11.98 12.00 11.92 12.00 806,500 9,658,700 11.976 9.946 9.930 9.946 9.880 9.946 973,046 9.9262 0.00%
2016-08-22 0 12.00 11.98 12.00 11.72 12.02 2,043,700 24,454,087 11.966 9.946 9.930 9.946 9.714 9.963 2,465,734 9.9176 0.00%
2016-08-19 0 12.00 11.98 12.00 11.90 12.10 611,500 7,327,610 11.983 9.946 9.930 9.946 9.863 10.03 737,778 9.9320 -0.83%
2016-08-18 0 12.10 12.00 12.10 12.00 12.28 1,418,500 17,119,570 12.069 10.03 9.946 10.03 9.946 10.18 1,711,427 10.003 -0.82%
2016-08-17 0 12.20 12.12 12.20 12.10 12.30 522,000 6,350,440 12.166 10.11 10.05 10.11 10.03 10.19 629,796 10.083 -0.81%
2016-08-16 0 12.30 12.26 12.30 10.90 12.30 4,788,500 56,686,905 11.838 10.19 10.16 10.19 9.034 10.19 5,777,350 9.8119 12.23%
2016-08-15 0 10.96 10.90 10.96 10.74 11.18 316,500 3,461,475 10.937 9.084 9.034 9.084 8.902 9.266 381,859 9.0648 0.55%
2016-08-12 0 10.90 10.86 10.90 10.78 10.94 262,500 2,860,490 10.897 9.034 9.001 9.034 8.935 9.068 316,708 9.0320 0.93%
2016-08-11 0 10.80 10.80 10.86 10.48 10.86 193,500 2,076,990 10.734 8.951 8.951 9.001 8.686 9.001 233,459 8.8966 0.00%
2016-08-10 0 10.80 10.80 10.86 10.74 10.86 176,002 1,900,426 10.798 8.951 8.951 9.001 8.902 9.001 212,347 8.9496 -0.55%
2016-08-09 0 10.86 10.84 10.86 10.86 10.94 226,500 2,464,740 10.882 9.001 8.985 9.001 9.001 9.068 273,273 9.0193 -0.91%
2016-08-08 0 10.96 10.96 10.98 10.92 11.06 257,500 2,830,250 10.991 9.084 9.084 9.101 9.051 9.167 310,675 9.1100 0.18%
2016-08-05 0 10.94 10.94 10.98 10.86 11.02 924,500 10,093,440 10.918 9.068 9.068 9.101 9.001 9.134 1,115,414 9.0491 -0.18%
2016-08-04 0 10.96 10.92 10.96 10.78 10.98 656,000 7,152,165 10.903 9.084 9.051 9.084 8.935 9.101 791,467 9.0366 0.37%
2016-08-03 0 10.92 10.92 10.94 10.64 11.00 1,640,668 17,850,074 10.880 9.051 9.051 9.068 8.819 9.117 1,979,474 9.0176 -0.36%
2016-08-01 0 10.96 10.96 10.98 10.80 11.02 185,500 2,031,067 10.949 9.084 9.084 9.101 8.951 9.134 223,807 9.0751 0.18%
2016-07-29 0 10.94 10.94 10.98 10.90 11.30 1,823,500 20,176,670 11.065 9.068 9.068 9.101 9.034 9.366 2,200,062 9.1710 -2.32%
2016-07-28 0 11.20 11.20 11.22 10.88 11.48 1,760,000 19,635,190 11.156 9.283 9.283 9.300 9.018 9.515 2,123,449 9.2468 0.36%
2016-07-27 0 11.16 11.14 11.16 11.08 11.24 161,500 1,804,080 11.171 9.250 9.233 9.250 9.184 9.316 194,851 9.2588 0.72%
2016-07-26 0 11.08 11.08 11.16 10.74 11.16 781,000 8,584,590 10.992 9.184 9.184 9.250 8.902 9.250 942,280 9.1104 2.78%
2016-07-25 0 10.78 10.78 10.84 10.70 10.88 258,000 2,780,465 10.777 8.935 8.935 8.985 8.869 9.018 311,278 8.9324 -0.74%
2016-07-22 0 10.86 10.82 10.86 10.80 10.88 137,500 1,492,270 10.853 9.001 8.968 9.001 8.951 9.018 165,894 8.9953 -0.37%
2016-07-21 0 10.90 10.88 10.90 10.80 11.00 408,000 4,450,980 10.909 9.034 9.018 9.034 8.951 9.117 492,254 9.0420 -0.91%
2016-07-20 0 11.00 11.00 11.02 10.82 11.08 211,000 2,316,360 10.978 9.117 9.117 9.134 8.968 9.184 254,573 9.0990 1.48%
2016-07-19 0 10.84 10.78 10.80 10.64 10.96 1,941,000 20,927,500 10.782 8.985 8.935 8.951 8.819 9.084 2,341,826 8.9364 -1.28%
2016-07-18 0 10.98 10.92 11.00 10.80 11.28 432,700 4,744,799 10.966 9.101 9.051 9.117 8.951 9.349 522,055 9.0887 -1.79%
2016-07-15 0 11.18 11.18 11.22 11.16 11.42 227,500 2,558,960 11.248 9.266 9.266 9.300 9.250 9.465 274,480 9.3229 -2.27%
2016-07-14 0 11.44 11.40 11.48 11.18 11.50 1,000,500 11,354,995 11.349 9.482 9.449 9.515 9.266 9.532 1,207,108 9.4068 1.96%
2016-07-13 0 11.22 11.22 11.26 11.08 11.54 370,500 4,170,830 11.257 9.300 9.300 9.333 9.184 9.565 447,010 9.3305 -1.58%
2016-07-12 0 11.40 11.40 11.48 11.10 11.52 996,000 11,306,440 11.352 9.449 9.449 9.515 9.200 9.548 1,201,679 9.4089 -1.04%
2016-07-11 0 11.52 11.50 11.52 11.34 11.60 462,500 5,317,370 11.497 9.548 9.532 9.548 9.399 9.615 558,009 9.5292 1.59%
2016-07-08 0 11.34 11.30 11.34 11.04 11.34 1,036,000 11,671,330 11.266 9.399 9.366 9.399 9.150 9.399 1,249,939 9.3375 0.35%
2016-07-07 0 11.30 11.22 11.30 10.98 11.50 2,178,000 24,566,370 11.279 9.366 9.300 9.366 9.101 9.532 2,627,768 9.3488 0.89%
2016-07-06 0 11.20 11.04 11.24 10.70 11.54 916,000 10,179,643 11.113 9.283 9.150 9.316 8.869 9.565 1,105,159 9.2110 -2.61%
2016-07-05 0 11.50 11.44 11.50 11.20 12.00 574,000 6,597,270 11.494 9.532 9.482 9.532 9.283 9.946 692,534 9.5263 8.29%
2016-07-04 0 13.06 13.04 13.08 12.96 13.14 1,765,000 22,966,356 13.012 8.802 8.789 8.816 8.735 8.856 2,618,741 8.7700 0.46%
2016-06-30 0 13.00 12.92 13.04 12.88 13.06 1,043,000 13,525,080 12.967 8.762 8.708 8.789 8.681 8.802 1,547,505 8.7399 1.40%
2016-06-29 0 12.82 12.82 12.86 12.60 13.00 356,500 4,586,660 12.866 8.641 8.641 8.667 8.492 8.762 528,941 8.6714 -0.47%
2016-06-28 0 12.88 12.82 12.90 12.54 12.90 490,500 6,295,560 12.835 8.681 8.641 8.694 8.452 8.694 727,758 8.6506 0.00%
2016-06-27 0 12.88 12.84 12.88 12.38 12.98 402,500 5,161,250 12.823 8.681 8.654 8.681 8.344 8.748 597,192 8.6425 3.37%
2016-06-24 0 12.46 12.46 12.50 12.10 12.66 133,500 1,639,310 12.279 8.398 8.398 8.425 8.155 8.533 198,075 8.2762 -0.32%
2016-06-23 0 12.50 12.50 12.56 12.32 12.68 132,500 1,652,470 12.471 8.425 8.425 8.465 8.304 8.546 196,591 8.4056 1.46%
2016-06-22 0 12.32 12.24 12.32 12.06 12.36 133,000 1,634,420 12.289 8.304 8.250 8.304 8.128 8.330 197,333 8.2826 0.16%
2016-06-21 0 12.30 12.30 12.32 12.26 12.50 378,500 4,658,710 12.308 8.290 8.290 8.304 8.263 8.425 561,583 8.2957 -0.49%
2016-06-20 0 12.36 12.36 12.48 12.00 12.48 96,500 1,177,300 12.200 8.330 8.330 8.411 8.088 8.411 143,178 8.2227 3.69%
2016-06-17 0 11.92 11.90 11.98 11.88 12.38 974,689 11,769,619 12.075 8.034 8.020 8.074 8.007 8.344 1,446,152 8.1386 -2.30%
2016-06-16 0 12.20 12.20 12.22 12.20 12.72 775,374 9,735,367 12.556 8.223 8.223 8.236 8.223 8.573 1,150,427 8.4624 -3.63%
2016-06-15 0 12.66 12.66 12.68 12.24 12.98 151,000 1,905,990 12.622 8.533 8.533 8.546 8.250 8.748 224,040 8.5074 2.43%
2016-06-14 0 12.36 12.36 12.38 12.20 12.36 110,000 1,351,480 12.286 8.330 8.330 8.344 8.223 8.330 163,208 8.2807 1.15%
2016-06-13 0 12.22 12.20 12.22 12.20 12.36 55,000 673,070 12.238 8.236 8.223 8.236 8.223 8.330 81,604 8.2480 -0.97%
2016-06-10 0 12.34 12.34 12.38 12.22 12.38 128,000 1,580,830 12.350 8.317 8.317 8.344 8.236 8.344 189,914 8.3239 1.15%
2016-06-08 0 12.20 12.18 12.24 12.14 12.46 178,000 2,176,410 12.227 8.223 8.209 8.250 8.182 8.398 264,100 8.2409 -0.81%
2016-06-07 0 12.30 12.22 12.30 12.08 12.30 52,500 643,920 12.265 8.290 8.236 8.290 8.142 8.290 77,895 8.2666 0.65%
2016-06-06 0 12.22 12.20 12.22 12.08 12.42 170,500 2,082,020 12.211 8.236 8.223 8.236 8.142 8.371 252,972 8.2302 -1.61%
2016-06-03 0 12.42 12.18 12.42 11.80 12.50 865,869 10,385,181 11.994 8.371 8.209 8.371 7.953 8.425 1,284,695 8.0838 0.49%
2016-06-02 0 12.36 12.34 12.36 12.32 12.46 93,000 1,152,930 12.397 8.330 8.317 8.330 8.304 8.398 137,985 8.3555 -0.64%
2016-06-01 0 12.44 12.38 12.44 12.36 12.58 143,000 1,784,080 12.476 8.384 8.344 8.384 8.330 8.479 212,170 8.4087 0.65%
2016-05-31 0 12.36 12.32 12.36 12.28 12.40 125,262 1,543,373 12.321 8.330 8.304 8.330 8.277 8.357 185,852 8.3043 1.15%
2016-05-30 0 12.22 12.20 12.22 12.10 12.40 432,000 5,273,965 12.208 8.236 8.223 8.236 8.155 8.357 640,961 8.2282 -0.49%
2016-05-27 0 12.28 12.26 12.28 12.18 12.40 342,495 4,206,759 12.283 8.277 8.263 8.277 8.209 8.357 508,162 8.2784 -1.76%
2016-05-26 0 12.50 12.48 12.50 12.30 12.52 426,890 5,318,410 12.459 8.425 8.411 8.425 8.290 8.438 633,379 8.3969 1.79%
2016-05-25 0 12.28 12.28 12.34 12.22 12.38 209,500 2,577,690 12.304 8.277 8.277 8.317 8.236 8.344 310,836 8.2928 -0.32%
2016-05-24 0 12.32 12.32 12.38 12.32 12.42 225,500 2,791,275 12.378 8.304 8.304 8.344 8.304 8.371 334,576 8.3427 0.00%
2016-05-23 0 12.32 12.30 12.32 12.28 12.50 283,000 3,493,070 12.343 8.304 8.290 8.304 8.277 8.425 419,889 8.3190 -1.60%
2016-05-20 0 12.52 12.52 12.54 12.34 12.96 510,500 6,418,900 12.574 8.438 8.438 8.452 8.317 8.735 757,432 8.4746 -3.54%
2016-05-19 0 12.98 12.88 13.00 12.88 13.00 243,000 3,150,580 12.965 8.748 8.681 8.762 8.681 8.762 360,541 8.7385 1.56%
2016-05-18 0 12.78 12.78 12.86 12.54 12.86 397,822 5,073,665 12.754 8.614 8.614 8.667 8.452 8.667 590,251 8.5958 0.47%
2016-05-17 0 12.72 12.70 12.76 12.36 12.80 442,000 5,537,190 12.528 8.573 8.560 8.600 8.330 8.627 655,798 8.4434 2.58%
2016-05-16 0 12.40 12.40 12.42 12.38 12.54 721,000 8,958,920 12.426 8.357 8.357 8.371 8.344 8.452 1,069,752 8.3748 -3.13%
2016-05-13 0 12.80 12.70 12.80 12.62 13.00 523,500 6,709,380 12.816 8.627 8.560 8.627 8.506 8.762 776,720 8.6381 -0.62%
2016-05-12 0 12.88 12.80 12.88 12.68 13.16 429,500 5,527,060 12.869 8.681 8.627 8.681 8.546 8.870 637,252 8.6733 -1.53%
2016-05-11 0 13.08 13.00 13.08 12.54 13.16 350,000 4,522,175 12.921 8.816 8.762 8.816 8.452 8.870 519,297 8.7083 4.47%
2016-05-10 0 12.52 12.54 12.60 12.38 12.60 693,000 8,669,870 12.511 8.438 8.452 8.492 8.344 8.492 1,028,208 8.4320 -0.79%
2016-05-09 0 12.62 12.56 12.62 12.02 12.62 605,254 7,555,884 12.484 8.506 8.465 8.506 8.101 8.506 898,019 8.4139 2.77%
2016-05-06 0 12.28 12.26 12.36 12.16 12.42 277,346 3,399,197 12.256 8.277 8.263 8.330 8.196 8.371 411,500 8.2605 -2.54%
2016-05-05 0 12.60 12.60 12.64 12.30 12.64 211,500 2,648,200 12.521 8.492 8.492 8.519 8.290 8.519 313,804 8.4390 0.96%
2016-05-04 0 12.48 12.44 12.52 12.28 12.70 430,500 5,385,940 12.511 8.411 8.384 8.438 8.277 8.560 638,735 8.4322 -1.58%
2016-05-03 0 12.68 12.66 12.68 12.10 12.80 460,500 5,778,710 12.549 8.546 8.533 8.546 8.155 8.627 683,247 8.4577 -1.40%
2016-04-29 0 12.86 12.84 12.86 12.10 12.98 398,500 5,039,000 12.645 8.667 8.654 8.667 8.155 8.748 591,257 8.5225 3.38%
2016-04-28 0 12.44 12.36 12.44 11.58 12.50 987,000 12,116,015 12.276 8.384 8.330 8.384 7.805 8.425 1,464,418 8.2736 7.43%
2016-04-27 0 11.58 11.54 11.58 11.40 11.72 697,000 8,013,620 11.497 7.805 7.778 7.805 7.683 7.899 1,034,143 7.7490 2.48%
2016-04-26 0 11.30 11.30 11.42 11.00 11.66 1,408,000 16,068,480 11.412 7.616 7.616 7.697 7.414 7.859 2,089,058 7.6917 2.91%
2016-04-25 0 10.98 10.94 10.98 10.46 10.98 387,000 4,134,965 10.685 7.400 7.373 7.400 7.050 7.400 574,194 7.2013 7.02%
2016-04-22 0 10.26 10.26 10.34 10.14 10.46 266,826 2,744,204 10.285 6.915 6.915 6.969 6.834 7.050 395,891 6.9317 0.39%
2016-04-21 0 10.22 10.20 10.48 10.06 10.48 110,500 1,126,180 10.192 6.888 6.875 7.063 6.780 7.063 163,949 6.8691 0.79%
2016-04-20 0 10.14 10.14 10.22 10.12 10.66 262,500 2,695,425 10.268 6.834 6.834 6.888 6.821 7.185 389,473 6.9207 -2.47%
2016-04-19 0 10.74 10.74 10.76 10.66 10.96 219,000 2,363,215 10.791 7.007 7.007 7.021 6.955 7.151 335,651 7.0407 0.00%
2016-04-18 0 10.74 10.74 10.76 10.72 10.88 156,500 1,682,630 10.752 7.007 7.007 7.021 6.994 7.099 239,860 7.0150 -1.10%
2016-04-15 0 10.86 10.84 10.86 10.78 10.90 201,500 2,184,970 10.844 7.086 7.073 7.086 7.034 7.112 308,830 7.0750 -1.09%
2016-04-14 0 10.98 10.98 11.02 10.92 11.20 282,500 3,114,370 11.024 7.164 7.164 7.190 7.125 7.308 432,975 7.1930 -0.72%
2016-04-13 0 11.06 11.00 11.08 10.86 11.10 277,500 3,042,455 10.964 7.216 7.177 7.229 7.086 7.242 425,311 7.1535 2.60%
2016-04-12 0 10.78 10.74 10.80 10.64 10.80 57,000 611,670 10.731 7.034 7.007 7.047 6.942 7.047 87,361 7.0016 -0.19%
2016-04-11 0 10.80 10.78 10.82 10.46 10.84 116,792 1,238,487 10.604 7.047 7.034 7.060 6.825 7.073 179,002 6.9189 1.69%
2016-04-08 0 10.62 10.60 10.70 10.46 10.70 171,000 1,808,990 10.579 6.929 6.916 6.981 6.825 6.981 262,084 6.9023 1.14%
2016-04-07 0 10.50 10.44 10.60 10.36 10.70 167,000 1,751,920 10.491 6.851 6.812 6.916 6.760 6.981 255,953 6.8447 0.19%
2016-04-06 0 10.48 10.38 10.48 10.36 11.22 163,000 1,713,350 10.511 6.838 6.773 6.838 6.760 7.321 249,823 6.8583 -2.78%
2016-04-05 0 10.78 10.76 10.80 10.10 10.88 416,000 4,406,710 10.593 7.034 7.021 7.047 6.590 7.099 637,584 6.9116 3.06%
2016-04-01 0 10.46 10.46 10.48 10.34 10.62 300,168 3,149,779 10.493 6.825 6.825 6.838 6.746 6.929 460,054 6.8465 0.00%
2016-03-31 0 10.46 10.30 10.48 10.00 10.52 373,000 3,833,700 10.278 6.825 6.720 6.838 6.525 6.864 571,680 6.7060 2.55%
2016-03-30 0 10.20 10.28 10.30 9.870 10.30 1,032,500 10,525,200 10.194 6.655 6.707 6.720 6.440 6.720 1,582,465 6.6511 3.66%
2016-03-29 0 9.840 9.830 9.950 9.830 10.00 158,000 1,567,342 9.9199 6.420 6.414 6.492 6.414 6.525 242,159 6.4724 -1.99%
2016-03-24 0 10.04 10.00 10.04 9.980 10.10 76,200 762,209 10.003 6.551 6.525 6.551 6.512 6.590 116,788 6.5264 1.21%
2016-03-23 0 9.920 9.920 9.940 9.870 10.08 48,000 477,035 9.9382 6.472 6.472 6.485 6.440 6.577 73,567 6.4843 0.40%
2016-03-22 0 9.880 9.880 9.900 9.820 10.26 111,600 1,108,534 9.9331 6.446 6.446 6.459 6.407 6.694 171,044 6.4810 -2.37%
2016-03-21 0 10.12 10.10 10.20 10.06 10.68 145,500 1,482,160 10.187 6.603 6.590 6.655 6.564 6.968 223,001 6.6464 -4.53%
2016-03-18 0 10.60 10.46 11.10 9.860 11.10 138,680 1,406,257 10.140 6.916 6.825 7.242 6.433 7.242 212,548 6.6162 5.79%
2016-03-17 0 10.02 10.00 10.04 9.980 10.12 475,500 4,759,265 10.009 6.538 6.525 6.551 6.512 6.603 728,777 6.5305 0.80%
2016-03-16 0 9.940 9.950 9.980 9.880 10.04 88,500 879,225 9.9347 6.485 6.492 6.512 6.446 6.551 135,640 6.4821 0.20%
2016-03-15 0 9.920 9.910 9.920 9.810 9.950 288,500 2,850,812 9.8815 6.472 6.466 6.472 6.401 6.492 442,171 6.4473 1.43%
2016-03-14 0 9.780 9.770 9.840 9.670 9.980 173,000 1,701,026 9.8325 6.381 6.375 6.420 6.309 6.512 265,149 6.4154 0.20%
2016-03-11 0 9.760 9.750 9.760 9.680 9.820 219,478 2,134,828 9.7268 6.368 6.362 6.368 6.316 6.407 336,384 6.3464 -1.21%
2016-03-10 0 9.880 9.890 9.900 9.570 9.960 739,500 7,163,973 9.6876 6.446 6.453 6.459 6.244 6.499 1,133,397 6.3208 2.81%
2016-03-09 0 9.610 9.570 9.600 9.570 9.670 212,500 2,046,882 9.6324 6.270 6.244 6.264 6.244 6.309 325,689 6.2848 -0.41%
2016-03-08 0 9.650 9.620 9.640 9.570 9.690 78,000 752,165 9.6431 6.296 6.277 6.290 6.244 6.322 119,547 6.2918 0.84%
2016-03-07 0 9.570 9.560 9.630 9.570 9.740 271,500 2,610,560 9.6153 6.244 6.238 6.283 6.244 6.355 416,115 6.2736 -1.24%
2016-03-04 0 9.690 9.690 9.700 9.620 9.850 113,500 1,101,710 9.7067 6.322 6.322 6.329 6.277 6.427 173,956 6.3333 0.41%
2016-03-03 0 9.650 9.650 9.680 9.490 9.760 297,000 2,861,920 9.6361 6.296 6.296 6.316 6.192 6.368 455,198 6.2872 0.42%
2016-03-02 0 9.610 9.610 9.620 9.460 9.690 2,626,500 25,092,640 9.5536 6.270 6.270 6.277 6.172 6.322 4,025,515 6.2334 0.10%
2016-03-01 0 9.600 9.580 9.600 9.160 9.600 1,128,000 10,687,775 9.4750 6.264 6.251 6.264 5.977 6.264 1,728,833 6.1821 1.48%
2016-02-29 0 9.460 9.430 9.460 9.400 9.500 469,000 4,432,130 9.4502 6.172 6.153 6.172 6.133 6.198 718,815 6.1659 0.32%
2016-02-26 0 9.430 9.400 9.420 9.380 9.560 621,500 5,871,195 9.4468 6.153 6.133 6.146 6.120 6.238 952,544 6.1637 -0.32%
2016-02-25 0 9.460 9.440 9.460 9.410 9.490 210,500 1,990,258 9.4549 6.172 6.159 6.172 6.140 6.192 322,624 6.1690 -0.21%
2016-02-24 0 9.480 9.480 9.500 9.410 9.560 27,000 256,290 9.4922 6.185 6.185 6.198 6.140 6.238 41,382 6.1933 -0.21%
2016-02-23 0 9.500 9.460 9.500 9.460 9.530 220,500 2,094,805 9.5002 6.198 6.172 6.198 6.172 6.218 337,950 6.1986 0.96%
2016-02-22 0 9.410 9.410 9.500 9.370 9.580 274,000 2,604,005 9.5037 6.140 6.140 6.198 6.114 6.251 419,947 6.2008 -1.77%
2016-02-19 0 9.580 9.530 9.550 9.520 9.590 41,000 392,267 9.5675 6.251 6.218 6.231 6.211 6.257 62,839 6.2424 0.21%
2016-02-18 0 9.560 9.560 9.570 9.430 10.04 546,418 5,223,651 9.5598 6.238 6.238 6.244 6.153 6.551 837,470 6.2374 0.31%
2016-02-17 0 9.530 9.520 9.530 9.390 9.810 1,302,777 12,456,080 9.5612 6.218 6.211 6.218 6.127 6.401 1,996,706 6.2383 -1.24%
2016-02-16 0 9.650 9.650 9.740 9.550 9.880 331,500 3,189,985 9.6229 6.296 6.296 6.355 6.231 6.446 508,075 6.2786 -1.53%
2016-02-15 0 9.800 9.680 9.800 9.530 9.930 326,000 3,153,507 9.6733 6.394 6.316 6.394 6.218 6.479 499,645 6.3115 2.19%
2016-02-12 0 9.590 9.540 9.610 9.330 9.720 311,490 2,980,929 9.5699 6.257 6.224 6.270 6.087 6.342 477,406 6.2440 0.74%
2016-02-11 0 9.520 9.510 9.600 9.370 9.570 273,000 2,595,215 9.5063 6.211 6.205 6.264 6.114 6.244 418,414 6.2025 -2.36%
2016-02-05 0 9.750 9.680 9.770 9.450 9.770 84,000 812,020 9.6669 6.362 6.316 6.375 6.166 6.375 128,743 6.3073 -0.51%
2016-02-04 0 9.800 9.770 9.870 9.700 9.930 94,500 927,125 9.8108 6.394 6.375 6.440 6.329 6.479 144,836 6.4012 0.72%
2016-02-03 0 9.730 9.730 9.940 9.370 9.950 623,000 6,038,796 9.6931 6.348 6.348 6.485 6.114 6.492 954,843 6.3244 0.00%
2016-02-02 0 9.730 9.650 9.730 9.520 9.730 44,768 432,803 9.6677 6.348 6.296 6.348 6.211 6.348 68,614 6.3078 0.00%
2016-02-01 0 9.730 9.670 9.760 9.500 9.760 283,500 2,717,850 9.5868 6.348 6.309 6.368 6.198 6.368 434,507 6.2550 1.57%
2016-01-29 0 9.580 9.540 9.600 9.450 9.700 699,000 6,686,790 9.5662 6.251 6.224 6.264 6.166 6.329 1,071,325 6.2416 1.16%
2016-01-28 0 9.470 9.470 9.540 9.350 9.580 354,526 3,357,216 9.4696 6.179 6.179 6.224 6.101 6.251 543,366 6.1786 -0.73%
2016-01-27 0 9.540 9.540 9.600 9.340 10.00 359,000 3,434,335 9.5664 6.224 6.224 6.264 6.094 6.525 550,223 6.2417 3.02%
2016-01-26 0 9.260 9.260 9.310 9.120 9.480 213,500 1,981,835 9.2826 6.042 6.042 6.074 5.950 6.185 327,222 6.0566 -2.53%
2016-01-25 0 9.500 9.380 9.500 9.390 9.610 389,036 3,694,021 9.4953 6.198 6.120 6.198 6.127 6.270 596,257 6.1953 -0.84%
2016-01-22 0 9.580 9.510 9.610 9.400 9.760 656,000 6,255,056 9.5351 6.251 6.205 6.270 6.133 6.368 1,005,421 6.2213 2.46%
2016-01-21 0 9.350 9.350 9.450 9.320 9.810 1,427,501 13,661,494 9.5702 6.101 6.101 6.166 6.081 6.401 2,187,865 6.2442 -1.58%
2016-01-20 0 9.500 9.480 9.580 9.210 9.690 936,310 8,877,940 9.4818 6.198 6.185 6.251 6.009 6.322 1,435,039 6.1865 -1.86%
2016-01-19 0 9.680 9.680 9.690 9.680 9.870 57,000 554,562 9.7292 6.316 6.316 6.322 6.316 6.440 87,361 6.3479 -1.83%
2016-01-18 0 9.860 9.750 9.900 9.700 9.900 537,000 5,269,020 9.8120 6.433 6.362 6.459 6.329 6.459 823,035 6.4019 -0.60%
2016-01-15 0 9.920 9.900 9.980 9.900 10.32 621,448 6,199,421 9.9758 6.472 6.459 6.512 6.459 6.733 952,465 6.5088 -1.59%
2016-01-14 0 10.08 10.00 10.08 9.920 10.50 254,000 2,554,230 10.056 6.577 6.525 6.577 6.472 6.851 389,294 6.5612 1.00%
2016-01-13 0 9.980 9.950 10.06 9.950 10.26 829,500 8,339,620 10.054 6.512 6.492 6.564 6.492 6.694 1,271,336 6.5597 -1.19%
2016-01-12 0 10.10 9.990 10.10 9.930 10.16 286,000 2,864,215 10.015 6.590 6.518 6.590 6.479 6.629 438,339 6.5342 1.00%
2016-01-11 0 10.00 9.980 10.04 9.930 10.22 601,662 6,015,081 9.9974 6.525 6.512 6.551 6.479 6.668 922,140 6.5230 -2.72%
2016-01-08 0 10.28 10.22 10.28 10.04 10.28 418,600 4,243,861 10.138 6.707 6.668 6.707 6.551 6.707 641,569 6.6148 1.58%
2016-01-07 0 10.12 10.02 10.12 9.900 10.34 496,500 4,972,705 10.016 6.603 6.538 6.603 6.459 6.746 760,963 6.5348 -1.17%
2016-01-06 0 10.24 10.24 10.28 10.18 10.50 319,500 3,281,170 10.270 6.681 6.681 6.707 6.642 6.851 489,683 6.7006 -2.29%
2016-01-05 0 10.48 10.40 10.48 9.940 10.48 877,500 9,076,760 10.344 6.838 6.786 6.838 6.485 6.838 1,344,904 6.7490 2.14%
2016-01-04 0 10.26 10.20 10.26 10.10 10.36 381,096 3,893,151 10.216 6.694 6.655 6.694 6.590 6.760 584,088 6.6653 -0.97%
2015-12-31 0 10.36 10.30 10.36 10.10 10.38 128,000 1,314,760 10.272 6.760 6.720 6.760 6.590 6.773 196,180 6.7018 3.39%
2015-12-30 0 10.02 10.02 10.04 9.990 10.40 1,338,500 13,461,685 10.057 6.538 6.538 6.551 6.518 6.786 2,051,457 6.5620 -2.53%
2015-12-29 0 10.28 10.26 10.30 10.26 10.40 286,731 2,957,618 10.315 6.707 6.694 6.720 6.694 6.786 439,459 6.7301 -0.77%
2015-12-28 0 10.36 10.34 10.38 10.22 10.52 431,000 4,457,950 10.343 6.760 6.746 6.773 6.668 6.864 660,574 6.7486 -0.77%
2015-12-24 0 10.44 10.40 10.46 10.38 10.52 138,500 1,447,480 10.451 6.812 6.786 6.825 6.773 6.864 212,273 6.8190 0.38%
2015-12-23 0 10.40 10.38 10.40 10.30 10.50 392,000 4,080,705 10.410 6.786 6.773 6.786 6.720 6.851 600,800 6.7921 0.00%
2015-12-22 0 10.40 10.36 10.40 10.26 10.84 1,160,082 12,090,863 10.422 6.786 6.760 6.786 6.694 7.073 1,778,004 6.8002 -3.53%
2015-12-21 0 10.78 10.66 10.78 10.54 11.00 624,042 6,686,497 10.715 7.034 6.955 7.034 6.877 7.177 956,440 6.9910 -1.64%
2015-12-18 0 10.96 10.88 11.00 10.86 11.14 573,438 6,292,940 10.974 7.151 7.099 7.177 7.086 7.268 878,882 7.1602 -1.97%
2015-12-17 0 11.18 11.12 11.20 11.12 11.44 768,000 8,647,600 11.260 7.295 7.255 7.308 7.255 7.464 1,177,078 7.3467 -2.78%
2015-12-16 0 11.50 11.50 11.56 11.12 11.56 720,120 8,240,858 11.444 7.503 7.503 7.542 7.255 7.542 1,103,695 7.4666 0.52%
2015-12-15 0 11.44 11.30 11.42 11.28 11.94 571,477 6,544,859 11.453 7.464 7.373 7.451 7.360 7.790 875,876 7.4724 -1.38%
2015-12-14 0 11.60 11.46 11.60 11.40 11.72 245,200 2,824,902 11.521 7.569 7.477 7.569 7.438 7.647 375,807 7.5169 -1.36%
2015-12-11 0 11.76 11.70 11.76 11.54 12.06 437,500 5,128,150 11.721 7.673 7.634 7.673 7.529 7.869 670,536 7.6478 -2.49%
2015-12-10 0 12.06 12.00 12.12 11.60 12.36 486,000 5,860,780 12.059 7.869 7.830 7.908 7.569 8.064 744,870 7.8682 2.03%
2015-12-09 0 11.82 11.80 11.86 11.54 11.90 408,500 4,791,195 11.729 7.712 7.699 7.738 7.529 7.764 626,089 7.6526 1.20%
2015-12-08 0 11.68 11.68 11.74 11.30 11.88 194,141 2,251,248 11.596 7.621 7.621 7.660 7.373 7.751 297,551 7.5659 -0.34%
2015-12-07 0 11.72 11.60 11.72 11.62 11.84 45,500 535,010 11.758 7.647 7.569 7.647 7.582 7.725 69,736 7.6720 -1.35%
2015-12-04 0 11.88 11.76 11.88 11.68 11.88 91,500 1,079,550 11.798 7.751 7.673 7.751 7.621 7.751 140,238 7.6980 0.68%
2015-12-03 0 11.80 11.78 11.84 11.76 12.02 100,500 1,189,100 11.832 7.699 7.686 7.725 7.673 7.843 154,032 7.7198 -1.50%
2015-12-02 0 11.98 11.80 11.94 11.38 12.00 281,350 3,297,727 11.721 7.817 7.699 7.790 7.425 7.830 431,212 7.6476 3.99%
2015-12-01 0 11.52 11.52 11.64 11.42 11.70 1,934,500 22,384,561 11.571 7.516 7.516 7.595 7.451 7.634 2,964,919 7.5498 -2.37%
2015-11-30 0 11.80 11.78 11.80 11.70 11.96 517,500 6,104,702 11.797 7.699 7.686 7.699 7.634 7.803 793,148 7.6968 -2.16%
2015-11-27 0 12.06 11.94 12.06 11.88 12.06 345,000 4,132,140 11.977 7.869 7.790 7.869 7.751 7.869 528,766 7.8147 0.33%
2015-11-26 0 12.02 12.02 12.08 11.62 12.30 1,023,500 12,173,295 11.894 7.843 7.843 7.882 7.582 8.025 1,568,671 7.7603 2.21%
2015-11-25 0 11.76 11.76 11.84 11.60 12.10 781,500 9,266,101 11.857 7.673 7.673 7.725 7.569 7.895 1,197,769 7.7361 -0.84%
2015-11-24 0 11.86 11.86 11.90 11.80 12.12 617,000 7,326,445 11.874 7.738 7.738 7.764 7.699 7.908 945,647 7.7475 -2.15%
2015-11-23 0 12.12 12.10 12.12 12.06 14.10 918,628 11,601,130 12.629 7.908 7.895 7.908 7.869 9.200 1,407,939 8.2398 3.06%
2015-11-20 0 11.76 11.70 11.76 11.48 11.86 67,120 786,136 11.712 7.673 7.634 7.673 7.490 7.738 102,872 7.6419 0.34%
2015-11-19 0 11.72 11.68 11.72 11.06 11.72 124,500 1,446,180 11.616 7.647 7.621 7.647 7.216 7.647 190,815 7.5789 2.45%
2015-11-18 0 11.44 11.44 11.56 11.42 11.96 176,000 2,050,920 11.653 7.464 7.464 7.542 7.451 7.803 269,747 7.6031 -3.21%
2015-11-17 0 11.82 11.80 11.82 11.28 12.18 384,500 4,526,050 11.771 7.712 7.699 7.712 7.360 7.947 589,305 7.6803 5.91%
2015-11-16 0 11.16 11.12 11.16 11.00 11.28 134,000 1,491,385 11.130 7.281 7.255 7.281 7.177 7.360 205,376 7.2617 1.09%
2015-11-13 0 11.04 11.02 11.06 10.52 11.52 628,500 7,019,988 11.169 7.203 7.190 7.216 6.864 7.516 963,273 7.2876 -4.00%
2015-11-12 0 11.50 11.46 11.50 11.48 11.74 944,500 10,943,347 11.586 7.503 7.477 7.503 7.490 7.660 1,447,591 7.5597 -1.03%
2015-11-11 0 11.62 11.60 11.62 11.00 11.64 427,000 4,954,245 11.602 7.582 7.569 7.582 7.177 7.595 654,443 7.5702 -0.34%
2015-11-10 0 11.66 11.64 11.66 11.42 11.74 526,000 6,097,215 11.592 7.608 7.595 7.608 7.451 7.660 806,176 7.5631 0.34%
2015-11-09 0 11.62 11.60 11.66 11.40 11.86 232,500 2,710,929 11.660 7.582 7.569 7.608 7.438 7.738 356,342 7.6077 0.87%
2015-11-06 0 11.52 11.48 11.52 11.42 11.70 219,500 2,524,880 11.503 7.516 7.490 7.516 7.451 7.634 336,417 7.5052 0.00%
2015-11-05 0 11.52 11.52 11.56 11.34 11.62 696,000 8,009,660 11.508 7.516 7.516 7.542 7.399 7.582 1,066,727 7.5086 -0.17%
2015-11-04 0 11.54 11.54 11.62 11.20 11.70 333,030 3,832,871 11.509 7.529 7.529 7.582 7.308 7.634 510,420 7.5093 1.58%
2015-11-03 0 11.36 11.32 11.36 11.06 11.40 290,000 3,244,197 11.187 7.412 7.386 7.412 7.216 7.438 444,470 7.2990 2.90%
2015-11-02 0 11.04 11.00 11.14 11.00 11.20 161,500 1,786,520 11.062 7.203 7.177 7.268 7.177 7.308 247,524 7.2176 -1.60%
2015-10-30 0 11.22 11.20 11.28 10.88 11.30 170,500 1,904,050 11.167 7.321 7.308 7.360 7.099 7.373 261,317 7.2863 1.63%
2015-10-29 0 11.04 11.02 11.04 10.96 11.08 80,000 882,960 11.037 7.203 7.190 7.203 7.151 7.229 122,612 7.2012 0.36%
2015-10-28 0 11.00 10.96 11.00 10.84 11.10 158,260 1,734,158 10.958 7.177 7.151 7.177 7.073 7.242 242,558 7.1495 -0.36%
2015-10-27 0 11.04 11.04 11.10 10.98 11.22 115,500 1,273,530 11.026 7.203 7.203 7.242 7.164 7.321 177,022 7.1942 -0.90%
2015-10-26 0 11.14 11.12 11.14 11.06 11.22 262,500 2,927,545 11.153 7.268 7.255 7.268 7.216 7.321 402,322 7.2766 1.09%
2015-10-23 0 11.02 11.00 11.02 10.76 11.02 533,500 5,798,512 10.869 7.190 7.177 7.190 7.021 7.190 817,671 7.0915 2.42%
2015-10-22 0 10.76 10.70 10.76 10.60 10.80 663,000 7,125,690 10.748 7.021 6.981 7.021 6.916 7.047 1,016,149 7.0124 0.37%
2015-10-20 0 10.72 10.70 10.76 10.66 10.92 675,500 7,231,135 10.705 6.994 6.981 7.021 6.955 7.125 1,035,308 6.9845 0.37%
2015-10-19 0 10.68 10.66 10.68 10.62 10.76 150,790 1,610,070 10.678 6.968 6.955 6.968 6.929 7.021 231,109 6.9667 -0.93%
2015-10-16 0 10.78 10.74 10.78 10.56 10.88 1,544,500 16,429,397 10.637 7.034 7.007 7.034 6.890 7.099 2,367,184 6.9405 2.28%
2015-10-15 0 10.54 10.54 10.58 10.48 10.68 2,951,720 31,120,251 10.543 6.877 6.877 6.903 6.838 6.968 4,523,965 6.8790 0.19%
2015-10-14 0 10.52 10.50 10.58 10.50 10.68 589,758 6,217,509 10.542 6.864 6.851 6.903 6.851 6.968 903,895 6.8786 -0.38%
2015-10-13 0 10.56 10.54 10.56 10.50 10.60 647,000 6,830,190 10.557 6.890 6.877 6.890 6.851 6.916 991,627 6.8879 0.57%
2015-10-12 0 10.50 10.48 10.50 10.44 10.60 902,500 9,461,645 10.484 6.851 6.838 6.851 6.812 6.916 1,383,220 6.8403 0.57%
2015-10-09 0 10.44 10.36 10.44 10.34 10.60 1,586,000 16,642,423 10.493 6.812 6.760 6.812 6.746 6.916 2,430,789 6.8465 0.58%
2015-10-08 0 10.38 10.34 10.36 10.24 10.52 1,876,500 19,426,550 10.353 6.773 6.746 6.760 6.681 6.864 2,876,025 6.7547 0.39%
2015-10-07 0 10.34 10.32 10.36 10.22 10.76 1,751,000 18,097,839 10.336 6.746 6.733 6.760 6.668 7.021 2,683,677 6.7437 -4.08%
2015-10-06 0 10.78 10.78 10.80 10.68 11.16 202,000 2,183,270 10.808 7.034 7.034 7.047 6.968 7.281 309,596 7.0520 -3.06%
2015-10-05 0 11.12 11.12 11.20 11.02 11.46 98,000 1,102,109 11.246 7.255 7.255 7.308 7.190 7.477 150,200 7.3376 -2.63%
2015-10-02 0 11.42 11.42 11.44 11.18 11.50 455,000 5,079,870 11.165 7.451 7.451 7.464 7.295 7.503 697,357 7.2845 3.07%
2015-09-30 0 11.08 11.04 11.08 10.70 11.12 673,694 7,358,678 10.923 7.229 7.203 7.229 6.981 7.255 1,032,540 7.1268 3.36%
2015-09-29 0 10.72 10.68 10.80 10.66 11.00 208,000 2,246,093 10.799 6.994 6.968 7.047 6.955 7.177 318,792 7.0456 -4.63%
2015-09-25 0 11.24 11.20 11.28 11.12 11.38 151,800 1,697,920 11.185 7.334 7.308 7.360 7.255 7.425 232,657 7.2980 -1.23%
2015-09-24 0 11.38 11.36 11.40 11.34 11.58 606,000 6,921,205 11.421 7.425 7.412 7.438 7.399 7.556 928,788 7.4519 -1.22%
2015-09-23 0 11.52 11.50 11.54 11.36 11.64 101,500 1,161,850 11.447 7.516 7.503 7.529 7.412 7.595 155,564 7.4686 -1.37%
2015-09-22 0 11.68 11.64 11.68 11.52 11.82 227,500 2,655,340 11.672 7.621 7.595 7.621 7.516 7.712 348,679 7.6154 1.39%
2015-09-21 0 11.52 11.50 11.60 11.38 11.62 48,500 559,350 11.533 7.516 7.503 7.569 7.425 7.582 74,334 7.5249 0.17%
2015-09-18 0 11.50 11.42 11.52 11.36 11.74 543,680 6,220,716 11.442 7.503 7.451 7.516 7.412 7.660 833,273 7.4654 -0.86%
2015-09-17 0 11.60 11.58 11.60 11.60 11.80 76,500 894,090 11.687 7.569 7.556 7.569 7.569 7.699 117,248 7.6256 -1.19%
2015-09-16 0 11.74 11.72 11.74 11.34 11.78 387,310 4,510,173 11.645 7.660 7.647 7.660 7.399 7.686 593,612 7.5978 2.26%
2015-09-15 0 11.48 11.46 11.48 11.36 11.64 284,000 3,261,905 11.486 7.490 7.477 7.490 7.412 7.595 435,274 7.4939 -0.35%
2015-09-14 0 11.52 11.52 11.54 11.50 11.86 175,000 2,029,545 11.597 7.516 7.516 7.529 7.503 7.738 268,214 7.5669 -1.87%
2015-09-11 0 11.74 11.70 11.74 11.62 11.84 540,500 6,316,208 11.686 7.660 7.634 7.660 7.582 7.725 828,399 7.6246 0.86%
2015-09-10 0 11.64 11.62 11.64 11.40 11.76 225,500 2,625,770 11.644 7.595 7.582 7.595 7.438 7.673 345,613 7.5974 0.52%
2015-09-09 0 11.58 11.54 11.64 11.50 11.76 472,500 5,496,950 11.634 7.556 7.529 7.595 7.503 7.673 724,179 7.5906 0.52%
2015-09-08 0 11.52 11.50 11.56 11.36 11.90 541,000 6,292,070 11.630 7.516 7.503 7.542 7.412 7.764 829,166 7.5884 -3.19%
2015-09-07 0 11.90 11.84 11.90 11.58 12.00 855,420 10,237,977 11.968 7.764 7.725 7.764 7.556 7.830 1,311,063 7.8089 -1.00%
2015-09-04 0 12.02 12.00 12.02 11.76 12.50 429,500 5,163,960 12.023 7.843 7.830 7.843 7.673 8.156 658,275 7.8447 0.67%
2015-09-02 0 11.94 11.94 11.96 11.64 12.06 779,500 9,273,045 11.896 7.790 7.790 7.803 7.595 7.869 1,194,704 7.7618 0.51%
2015-09-01 0 11.88 11.84 11.90 11.68 12.22 1,490,500 17,824,380 11.959 7.751 7.725 7.764 7.621 7.973 2,284,420 7.8026 -0.83%
2015-08-31 0 11.98 11.96 11.98 11.66 12.08 1,495,250 17,853,495 11.940 7.817 7.803 7.817 7.608 7.882 2,291,701 7.7905 0.00%
2015-08-28 0 11.98 11.96 11.98 11.86 12.02 3,536,500 42,377,010 11.983 7.817 7.803 7.817 7.738 7.843 5,420,230 7.8183 -0.66%
2015-08-27 0 12.06 12.04 12.10 11.68 12.08 1,125,672 13,455,961 11.954 7.869 7.856 7.895 7.621 7.882 1,725,265 7.7994 1.52%
2015-08-26 0 11.88 11.82 11.90 11.80 12.18 859,050 10,247,235 11.929 7.751 7.712 7.764 7.699 7.947 1,316,626 7.7829 -1.82%
2015-08-25 0 12.10 12.06 12.10 11.60 12.38 701,220 8,428,522 12.020 7.895 7.869 7.895 7.569 8.077 1,074,727 7.8425 1.51%
2015-08-24 0 11.92 11.88 11.96 11.70 12.30 579,694 6,917,934 11.934 7.777 7.751 7.803 7.634 8.025 888,470 7.7863 -1.65%
2015-08-21 0 12.12 12.16 12.18 11.82 12.26 463,000 5,604,865 12.106 7.908 7.934 7.947 7.712 7.999 709,619 7.8984 -1.14%
2015-08-20 0 12.26 12.26 12.28 12.10 12.36 681,000 8,353,856 12.267 7.999 7.999 8.012 7.895 8.064 1,043,737 8.0038 -0.16%
2015-08-19 0 12.28 12.28 12.32 11.98 12.50 1,699,000 20,809,304 12.248 8.012 8.012 8.038 7.817 8.156 2,603,979 7.9913 -0.09%
2015-08-18 0 12.58 12.56 12.58 12.50 13.08 917,344 11,570,330 12.613 8.019 8.007 8.019 7.968 8.338 1,439,030 8.0404 -1.56%
2015-08-17 0 12.78 12.76 12.78 12.50 12.80 785,500 10,034,060 12.774 8.147 8.134 8.147 7.968 8.160 1,232,207 8.1432 -0.78%
2015-08-14 0 12.88 12.86 12.88 12.70 12.92 697,500 8,959,445 12.845 8.211 8.198 8.211 8.096 8.236 1,094,162 8.1884 0.16%
2015-08-13 0 12.86 12.82 12.86 12.80 12.98 858,000 11,074,975 12.908 8.198 8.172 8.198 8.160 8.274 1,345,937 8.2284 -0.92%
2015-08-12 0 12.98 12.98 13.00 12.90 13.22 1,370,000 17,858,454 13.035 8.274 8.274 8.287 8.223 8.427 2,149,107 8.3097 -0.76%
2015-08-11 0 13.08 13.08 13.10 12.80 13.20 1,899,000 24,831,745 13.076 8.338 8.338 8.351 8.160 8.415 2,978,945 8.3358 1.40%
2015-08-10 0 12.90 12.86 12.90 12.82 13.20 421,000 5,438,690 12.919 8.223 8.198 8.223 8.172 8.415 660,419 8.2352 -1.07%
2015-08-07 0 13.04 13.04 13.08 13.00 13.14 1,464,500 19,182,629 13.098 8.313 8.313 8.338 8.287 8.376 2,297,348 8.3499 -0.46%
2015-08-06 0 13.10 13.10 13.14 13.04 13.30 1,575,000 20,753,510 13.177 8.351 8.351 8.376 8.313 8.478 2,470,689 8.3999 -0.46%
2015-08-05 0 13.16 13.14 13.16 13.12 13.22 1,730,500 22,778,460 13.163 8.389 8.376 8.389 8.364 8.427 2,714,620 8.3910 0.92%
2015-08-04 0 13.04 13.00 13.06 12.80 13.10 4,662,500 60,856,448 13.052 8.313 8.287 8.325 8.160 8.351 7,314,023 8.3205 1.72%
2015-08-03 0 12.82 12.80 12.82 12.56 13.18 1,004,000 12,868,580 12.817 8.172 8.160 8.172 8.007 8.402 1,574,966 8.1707 1.58%
2015-07-31 0 12.62 12.60 12.64 12.40 12.72 816,675 10,270,177 12.576 8.045 8.032 8.058 7.905 8.109 1,281,111 8.0166 1.77%
2015-07-30 0 12.40 12.38 12.40 12.32 12.58 541,522 6,722,609 12.414 7.905 7.892 7.905 7.854 8.019 849,481 7.9138 1.64%
2015-07-29 0 12.20 12.18 12.20 11.82 12.28 749,500 9,072,275 12.104 7.777 7.764 7.777 7.535 7.828 1,175,734 7.7163 -0.49%
2015-07-28 0 12.26 12.24 12.32 11.86 12.38 552,000 6,749,170 12.227 7.815 7.803 7.854 7.560 7.892 865,918 7.7942 0.00%
2015-07-27 0 12.26 12.22 12.26 11.86 12.64 817,200 9,942,699 12.167 7.815 7.790 7.815 7.560 8.058 1,281,934 7.7560 -2.70%
2015-07-24 0 12.60 12.56 12.60 12.36 12.72 590,000 7,435,290 12.602 8.032 8.007 8.032 7.879 8.109 925,528 8.0336 0.16%
2015-07-23 0 12.58 12.58 12.64 12.50 12.86 506,500 6,400,945 12.638 8.019 8.019 8.058 7.968 8.198 794,542 8.0561 -2.18%
2015-07-22 0 12.86 12.84 12.88 12.60 13.48 416,000 5,354,280 12.871 8.198 8.185 8.211 8.032 8.593 652,576 8.2048 -0.62%
2015-07-21 0 12.94 12.92 12.96 12.94 13.18 336,500 4,370,130 12.987 8.249 8.236 8.262 8.249 8.402 527,865 8.2789 -0.31%
2015-07-20 0 12.98 12.90 12.98 12.86 13.04 300,000 3,887,190 12.957 8.274 8.223 8.274 8.198 8.313 470,607 8.2599 0.62%
2015-07-17 0 12.90 12.88 12.94 12.84 13.00 334,410 4,306,755 12.879 8.223 8.211 8.249 8.185 8.287 524,586 8.2098 1.42%
2015-07-16 0 12.72 12.66 12.72 12.40 12.82 1,173,790 14,811,789 12.619 8.109 8.070 8.109 7.905 8.172 1,841,314 8.0441 0.47%
2015-07-15 0 12.66 12.64 12.66 12.20 13.18 1,084,000 13,642,498 12.585 8.070 8.058 8.070 7.777 8.402 1,700,461 8.0228 -1.56%
2015-07-14 0 12.86 12.84 12.86 12.72 13.00 786,500 10,103,050 12.846 8.198 8.185 8.198 8.109 8.287 1,233,776 8.1887 -0.62%
2015-07-13 0 12.94 12.94 13.00 12.82 13.50 1,931,981 25,110,312 12.997 8.249 8.249 8.287 8.172 8.606 3,030,682 8.2854 -4.29%
2015-07-10 0 13.52 13.50 13.52 13.00 13.56 546,760 7,287,650 13.329 8.619 8.606 8.619 8.287 8.644 857,698 8.4968 5.30%
2015-07-09 0 12.84 12.80 12.84 12.60 13.18 2,102,340 27,063,898 12.873 8.185 8.160 8.185 8.032 8.402 3,297,922 8.2063 1.10%
2015-07-08 0 12.70 12.70 12.72 12.64 13.36 946,000 12,299,840 13.002 8.096 8.096 8.109 8.058 8.517 1,483,982 8.2884 -4.94%
2015-07-07 0 13.36 13.36 13.50 13.36 14.20 802,988 10,960,286 13.649 8.517 8.517 8.606 8.517 9.052 1,259,640 8.7011 -4.16%
2015-07-06 0 13.94 13.94 14.00 13.60 14.60 1,696,500 24,156,310 14.239 8.886 8.886 8.925 8.670 9.307 2,661,285 9.0769 -3.33%
2015-07-03 0 14.42 14.38 14.42 14.30 14.46 945,000 13,638,800 14.433 9.192 9.167 9.192 9.116 9.218 1,482,413 9.2004 -0.28%
2015-07-02 0 14.46 14.46 14.48 14.20 14.60 423,760 6,119,281 14.440 9.218 9.218 9.231 9.052 9.307 664,749 9.2054 0.56%
2015-06-30 0 14.38 14.38 14.40 14.18 14.50 672,920 9,643,009 14.330 9.167 9.167 9.180 9.039 9.243 1,055,604 9.1351 -0.14%
2015-06-29 0 14.40 14.36 14.42 14.14 14.58 424,500 6,099,035 14.368 9.180 9.154 9.192 9.014 9.294 665,909 9.1590 0.00%
2015-06-26 0 14.40 14.38 14.40 14.16 14.40 338,388 4,851,992 14.339 9.180 9.167 9.180 9.027 9.180 530,826 9.1405 -0.69%
2015-06-25 0 14.50 14.48 14.50 14.00 14.64 671,700 9,634,764 14.344 9.243 9.231 9.243 8.925 9.333 1,053,690 9.1438 0.28%
2015-06-24 0 14.46 14.44 14.46 14.20 14.54 534,500 7,712,225 14.429 9.218 9.205 9.218 9.052 9.269 838,465 9.1980 0.98%
2015-06-23 0 14.32 14.32 14.36 13.98 14.36 858,522 12,141,960 14.143 9.129 9.129 9.154 8.912 9.154 1,346,756 9.0157 2.29%
2015-06-22 0 14.00 13.98 14.02 13.74 14.08 329,500 4,608,485 13.986 8.925 8.912 8.937 8.759 8.976 516,884 8.9159 0.00%
2015-06-19 0 14.00 13.98 14.04 13.50 14.04 579,627 8,066,601 13.917 8.925 8.912 8.950 8.606 8.950 909,256 8.8717 0.86%
2015-06-18 0 13.88 13.80 13.88 13.42 13.90 413,000 5,678,935 13.750 8.848 8.797 8.848 8.555 8.861 647,869 8.7656 3.74%
2015-06-17 0 13.38 13.40 13.42 13.28 13.46 450,000 6,005,995 13.347 8.529 8.542 8.555 8.466 8.580 705,911 8.5081 0.60%
2015-06-16 0 13.30 13.30 13.32 13.22 13.58 244,500 3,254,055 13.309 8.478 8.478 8.491 8.427 8.657 383,545 8.4842 -1.04%
2015-06-15 0 13.44 13.42 13.44 13.40 13.80 264,388 3,568,442 13.497 8.568 8.555 8.568 8.542 8.797 414,743 8.6040 -1.03%
2015-06-12 0 13.58 13.58 13.60 13.38 13.90 868,717 11,750,397 13.526 8.657 8.657 8.670 8.529 8.861 1,362,749 8.6226 -0.73%
2015-06-11 0 13.68 13.68 13.70 13.56 13.78 272,000 3,724,230 13.692 8.721 8.721 8.733 8.644 8.784 426,684 8.7283 -0.44%
2015-06-10 0 13.74 13.72 13.78 13.72 13.94 568,388 7,836,419 13.787 8.759 8.746 8.784 8.746 8.886 891,625 8.7889 -1.29%
2015-06-09 0 13.92 13.90 13.94 13.80 14.40 1,630,000 22,714,936 13.936 8.874 8.861 8.886 8.797 9.180 2,556,967 8.8835 -1.14%
2015-06-08 0 14.08 14.04 14.08 13.82 14.12 872,500 12,284,218 14.079 8.976 8.950 8.976 8.810 9.001 1,368,683 8.9752 0.00%
2015-06-05 0 14.08 14.06 14.10 13.48 14.10 1,264,440 17,528,310 13.863 8.976 8.963 8.988 8.593 8.988 1,983,516 8.8370 3.68%
2015-06-04 0 13.58 13.52 13.58 13.48 13.78 1,116,000 15,151,872 13.577 8.657 8.619 8.657 8.593 8.784 1,750,659 8.6550 -0.44%
2015-06-03 0 13.64 13.62 13.64 13.50 13.86 610,500 8,311,075 13.614 8.695 8.682 8.695 8.606 8.835 957,686 8.6783 0.89%
2015-06-02 0 13.52 13.50 13.52 13.50 13.98 445,000 6,055,100 13.607 8.619 8.606 8.619 8.606 8.912 698,068 8.6741 -2.45%
2015-06-01 0 13.86 13.84 13.86 13.84 14.44 456,100 6,427,951 14.093 8.835 8.823 8.835 8.823 9.205 715,480 8.9841 -1.56%
2015-05-29 0 14.08 14.04 14.18 14.04 14.58 1,232,500 17,571,500 14.257 8.976 8.950 9.039 8.950 9.294 1,933,412 9.0883 -3.16%
2015-05-28 0 14.54 14.50 14.54 14.38 14.62 1,857,470 26,941,759 14.505 9.269 9.243 9.269 9.167 9.320 2,913,797 9.2463 0.28%
2015-05-27 0 14.50 14.50 14.52 14.44 14.60 1,547,450 22,408,671 14.481 9.243 9.243 9.256 9.205 9.307 2,427,471 9.2313 -0.14%
2015-05-26 0 14.52 14.46 14.52 14.12 14.58 1,459,000 21,009,458 14.400 9.256 9.218 9.256 9.001 9.294 2,288,721 9.1796 0.97%
2015-05-22 0 14.38 14.34 14.38 14.14 14.44 2,655,500 37,983,183 14.304 9.167 9.141 9.167 9.014 9.205 4,165,660 9.1182 1.70%
2015-05-21 0 14.14 14.12 14.14 14.08 14.36 1,504,910 21,342,215 14.182 9.014 9.001 9.014 8.976 9.154 2,360,739 9.0405 -1.12%
2015-05-20 0 14.30 14.28 14.30 14.20 14.34 1,622,440 23,131,419 14.257 9.116 9.103 9.116 9.052 9.141 2,545,107 9.0886 0.42%
2015-05-19 0 14.24 14.22 14.24 13.98 14.26 1,149,850 16,336,323 14.207 9.078 9.065 9.078 8.912 9.090 1,803,760 9.0568 1.28%
2015-05-18 0 14.06 14.00 14.06 13.96 14.22 578,970 8,118,705 14.023 8.963 8.925 8.963 8.899 9.065 908,225 8.9391 -0.42%
2015-05-15 0 14.12 14.10 14.12 14.04 14.26 845,410 11,917,153 14.096 9.001 8.988 9.001 8.950 9.090 1,326,187 8.9860 -0.28%
2015-05-14 0 14.16 14.14 14.16 14.06 14.16 1,158,470 16,355,364 14.118 9.027 9.014 9.027 8.963 9.027 1,817,282 8.9999 0.14%
2015-05-13 0 14.14 14.12 14.14 14.08 14.26 960,910 13,581,212 14.134 9.014 9.001 9.014 8.976 9.090 1,507,371 9.0099 0.43%
2015-05-12 0 14.08 14.08 14.12 14.06 14.26 1,330,940 18,804,276 14.129 8.976 8.976 9.001 8.963 9.090 2,087,834 9.0066 -0.85%
2015-05-11 0 14.20 14.18 14.20 14.00 14.24 3,951,940 55,669,709 14.087 9.052 9.039 9.052 8.925 9.078 6,199,374 8.9799 1.57%
2015-05-08 0 13.98 13.98 14.00 13.96 14.10 1,013,500 14,188,050 13.999 8.912 8.912 8.925 8.899 8.988 1,589,869 8.9240 -0.14%
2015-05-07 0 14.00 13.96 14.00 13.96 14.30 3,730,500 52,528,860 14.081 8.925 8.899 8.925 8.899 9.116 5,852,003 8.9762 -1.69%
2015-05-06 0 14.24 14.20 14.24 14.12 14.58 1,443,880 20,654,134 14.305 9.078 9.052 9.078 9.001 9.294 2,265,002 9.1188 1.30%
2015-05-05 0 14.40 14.34 14.40 14.30 14.62 2,931,440 42,432,600 14.475 8.961 8.924 8.961 8.899 9.098 4,710,731 9.0076 -1.50%
2015-05-04 0 14.62 14.58 14.62 14.34 14.80 1,762,880 25,621,830 14.534 9.098 9.073 9.098 8.924 9.210 2,832,892 9.0444 0.83%
2015-04-30 0 14.50 14.42 14.50 14.32 14.68 2,277,500 33,024,039 14.500 9.023 8.973 9.023 8.911 9.135 3,659,870 9.0233 -0.96%
2015-04-29 0 14.64 14.62 14.64 14.62 14.94 3,748,211 55,337,833 14.764 9.110 9.098 9.110 9.098 9.297 6,023,256 9.1874 -1.88%
2015-04-28 0 14.92 14.88 14.98 14.50 15.24 1,378,000 20,674,845 15.004 9.285 9.260 9.322 9.023 9.484 2,214,402 9.3365 -1.06%
2015-04-27 0 15.08 15.08 15.12 14.90 15.16 466,357 7,028,469 15.071 9.384 9.384 9.409 9.272 9.434 749,421 9.3785 1.07%
2015-04-24 0 14.92 14.90 14.92 14.78 15.00 859,000 12,773,548 14.870 9.285 9.272 9.285 9.197 9.334 1,380,386 9.2536 0.40%
2015-04-23 0 14.86 14.80 14.86 14.78 14.94 577,043 8,564,598 14.842 9.247 9.210 9.247 9.197 9.297 927,290 9.2362 1.23%
2015-04-22 0 14.68 14.68 14.74 14.52 14.86 483,820 7,142,453 14.763 9.135 9.135 9.173 9.036 9.247 777,483 9.1866 -0.27%
2015-04-21 0 14.72 14.72 14.76 14.36 14.80 640,350 9,377,496 14.644 9.160 9.160 9.185 8.936 9.210 1,029,022 9.1130 0.68%
2015-04-20 0 14.62 14.58 14.64 14.50 14.78 1,052,500 15,381,752 14.614 9.098 9.073 9.110 9.023 9.197 1,691,334 9.0944 -0.68%
2015-04-17 0 14.72 14.72 14.76 14.52 14.82 673,880 9,857,088 14.627 9.160 9.160 9.185 9.036 9.222 1,082,904 9.1025 0.00%
2015-04-16 0 14.72 14.70 14.72 14.48 14.80 1,319,951 19,324,844 14.641 9.160 9.148 9.160 9.011 9.210 2,121,119 9.1107 1.38%
2015-04-15 0 14.52 14.54 14.56 14.38 14.60 1,727,750 25,009,399 14.475 9.036 9.048 9.061 8.949 9.085 2,776,440 9.0077 0.69%
2015-04-14 0 14.42 14.42 14.46 14.30 14.50 2,299,740 33,144,054 14.412 8.973 8.973 8.998 8.899 9.023 3,695,609 8.9685 0.14%
2015-04-13 0 14.40 14.32 14.40 14.14 14.80 2,893,170 41,624,614 14.387 8.961 8.911 8.961 8.799 9.210 4,649,233 8.9530 -1.37%
2015-04-10 0 14.60 14.52 14.60 14.52 14.82 1,010,500 14,747,010 14.594 9.085 9.036 9.085 9.036 9.222 1,623,842 9.0816 1.67%
2015-04-09 0 14.36 14.28 14.30 14.28 14.84 1,479,500 21,388,780 14.457 8.936 8.886 8.899 8.886 9.235 2,377,510 8.9963 1.99%
2015-04-08 0 14.08 14.08 14.10 14.04 14.68 1,413,380 20,105,391 14.225 8.762 8.762 8.774 8.737 9.135 2,271,257 8.8521 -0.71%
2015-04-02 0 14.18 14.16 14.28 14.00 14.38 1,179,500 16,772,040 14.220 8.824 8.812 8.886 8.712 8.949 1,895,419 8.8487 1.29%
2015-04-01 0 14.00 14.00 14.02 13.74 14.20 345,970 4,824,948 13.946 8.712 8.712 8.725 8.550 8.837 555,963 8.6785 1.30%
2015-03-31 0 13.82 13.78 13.86 13.76 14.06 1,358,891 18,749,653 13.798 8.600 8.575 8.625 8.563 8.749 2,183,695 8.5862 1.02%
2015-03-30 0 13.68 13.66 13.68 13.52 13.82 1,573,750 21,284,240 13.525 8.513 8.500 8.513 8.413 8.600 2,528,966 8.4162 1.94%
2015-03-27 0 13.42 13.40 13.44 13.34 13.60 1,017,350 13,678,880 13.446 8.351 8.339 8.364 8.301 8.463 1,634,849 8.3671 -1.18%
2015-03-26 0 13.58 13.58 13.62 13.30 13.60 938,387 12,666,055 13.498 8.451 8.451 8.476 8.276 8.463 1,507,958 8.3995 0.74%
2015-03-25 0 13.48 13.46 13.50 13.26 13.54 1,406,775 18,943,624 13.466 8.388 8.376 8.401 8.252 8.426 2,260,643 8.3798 1.51%
2015-03-24 0 13.28 13.26 13.28 13.24 13.46 1,453,470 19,329,779 13.299 8.264 8.252 8.264 8.239 8.376 2,335,680 8.2759 -0.75%
2015-03-23 0 13.38 13.38 13.40 13.30 13.54 1,065,524 14,284,538 13.406 8.326 8.326 8.339 8.276 8.426 1,712,263 8.3425 -1.33%
2015-03-20 0 13.56 13.50 13.56 13.32 13.58 861,695 11,627,486 13.494 8.438 8.401 8.438 8.289 8.451 1,384,717 8.3970 0.74%
2015-03-19 0 13.46 13.42 13.46 13.32 13.54 946,200 12,743,462 13.468 8.376 8.351 8.376 8.289 8.426 1,520,513 8.3810 0.00%
2015-03-18 0 13.46 13.44 13.46 13.22 13.54 1,234,006 16,573,280 13.430 8.376 8.364 8.376 8.227 8.426 1,983,009 8.3576 1.05%
2015-03-17 0 13.32 13.28 13.36 13.22 14.00 2,371,500 31,567,264 13.311 8.289 8.264 8.314 8.227 8.712 3,810,925 8.2834 -3.76%
2015-03-16 0 13.84 13.78 13.84 13.56 13.96 731,700 10,111,425 13.819 8.612 8.575 8.612 8.438 8.687 1,175,819 8.5995 0.73%
2015-03-13 0 13.74 13.72 13.76 13.66 13.98 763,000 10,495,390 13.755 8.550 8.538 8.563 8.500 8.700 1,226,117 8.5599 -2.00%
2015-03-12 0 14.02 14.00 14.06 13.82 14.44 469,500 6,565,720 13.984 8.725 8.712 8.749 8.600 8.986 754,472 8.7024 1.89%
2015-03-11 0 13.76 13.70 13.80 13.56 14.00 954,500 13,147,705 13.774 8.563 8.525 8.588 8.438 8.712 1,533,851 8.5717 -2.13%
2015-03-10 0 14.06 14.02 14.06 14.02 14.28 272,000 3,838,525 14.112 8.749 8.725 8.749 8.725 8.886 437,095 8.7819 -2.23%
2015-03-09 0 14.38 14.32 14.40 14.12 14.56 835,000 11,925,928 14.283 8.949 8.911 8.961 8.787 9.061 1,341,819 8.8879 1.41%
2015-03-06 0 14.18 14.14 14.18 14.12 14.36 512,000 7,262,270 14.184 8.824 8.799 8.824 8.787 8.936 822,768 8.8266 -1.25%
2015-03-05 0 14.36 14.36 14.38 14.24 14.46 360,500 5,177,316 14.361 8.936 8.936 8.949 8.861 8.998 579,312 8.9370 -0.28%
2015-03-04 0 14.40 14.40 14.42 14.34 14.58 492,500 7,143,807 14.505 8.961 8.961 8.973 8.924 9.073 791,432 9.0264 -0.69%
2015-03-03 0 14.50 14.50 14.52 14.44 14.64 879,700 12,789,050 14.538 9.023 9.023 9.036 8.986 9.110 1,413,650 9.0468 -0.41%
2015-03-02 0 14.56 14.56 14.60 14.20 14.60 1,473,000 21,250,760 14.427 9.061 9.061 9.085 8.837 9.085 2,367,064 8.9777 1.82%
2015-02-27 0 14.30 14.26 14.30 14.20 14.46 937,160 13,397,338 14.296 8.899 8.874 8.899 8.837 8.998 1,505,986 8.8961 -0.69%
2015-02-26 0 14.40 14.36 14.46 14.10 14.66 731,010 10,418,980 14.253 8.961 8.936 8.998 8.774 9.123 1,174,710 8.8694 -1.77%
2015-02-25 0 14.66 14.62 14.70 14.56 15.28 1,971,500 28,971,950 14.695 9.123 9.098 9.148 9.061 9.509 3,168,138 9.1448 -3.30%
2015-02-24 0 15.16 15.16 15.24 15.14 15.52 638,175 9,757,665 15.290 9.434 9.434 9.484 9.421 9.658 1,025,527 9.5148 -2.32%
2015-02-23 0 15.52 15.40 15.56 15.40 15.64 1,203,000 18,625,840 15.483 9.658 9.583 9.683 9.583 9.733 1,933,183 9.6348 0.13%
2015-02-18 0 15.50 15.40 15.50 15.28 15.50 214,500 3,293,120 15.353 9.645 9.583 9.645 9.509 9.645 344,695 9.5537 1.17%
2015-02-17 0 15.32 15.28 15.34 15.18 15.40 260,761 3,983,263 15.276 9.533 9.509 9.546 9.446 9.583 419,035 9.5058 0.26%
2015-02-16 0 15.28 15.28 15.30 15.18 15.38 291,750 4,466,690 15.310 9.509 9.509 9.521 9.446 9.571 468,833 9.5273 -0.65%
2015-02-13 0 15.38 15.36 15.48 14.84 15.48 944,124 14,194,627 15.035 9.571 9.558 9.633 9.235 9.633 1,517,177 9.3559 3.64%
2015-02-12 0 14.84 14.80 14.84 14.70 14.94 277,000 4,102,070 14.809 9.235 9.210 9.235 9.148 9.297 445,130 9.2154 0.00%
2015-02-11 0 14.84 14.82 14.92 14.72 15.02 666,000 9,920,623 14.896 9.235 9.222 9.285 9.160 9.347 1,070,241 9.2695 -1.20%
2015-02-10 0 15.02 15.04 15.08 14.90 15.08 237,500 3,561,810 14.997 9.347 9.359 9.384 9.272 9.384 381,655 9.3325 0.81%
2015-02-09 0 14.90 14.88 14.90 14.60 15.22 470,000 7,006,905 14.908 9.272 9.260 9.272 9.085 9.471 755,275 9.2773 -1.72%
2015-02-06 0 15.16 15.16 15.22 15.04 15.68 174,500 2,648,420 15.177 9.434 9.434 9.471 9.359 9.758 280,416 9.4446 -1.56%
2015-02-05 0 15.40 15.28 15.44 15.18 15.62 1,188,935 18,251,979 15.352 9.583 9.509 9.608 9.446 9.720 1,910,581 9.5531 1.45%
2015-02-04 0 15.18 15.06 15.20 15.00 15.98 1,926,000 29,401,039 15.265 9.446 9.372 9.459 9.334 9.944 3,095,021 9.4995 -0.65%
2015-02-03 0 15.28 15.28 15.38 15.14 15.46 762,500 11,654,984 15.285 9.509 9.509 9.571 9.421 9.621 1,225,313 9.5118 0.13%
2015-02-02 0 15.26 15.20 15.28 15.08 15.30 195,500 2,973,880 15.212 9.496 9.459 9.509 9.384 9.521 314,162 9.4661 0.39%
2015-01-30 0 15.20 15.14 15.30 15.14 15.36 200,900 3,057,730 15.220 9.459 9.421 9.521 9.421 9.558 322,840 9.4713 -0.39%
2015-01-29 0 15.26 15.18 15.28 15.10 15.28 633,000 9,622,290 15.201 9.496 9.446 9.509 9.397 9.509 1,017,211 9.4595 0.66%
2015-01-28 0 15.16 15.16 15.22 15.12 15.36 1,451,800 22,073,734 15.204 9.434 9.434 9.471 9.409 9.558 2,332,997 9.4615 -0.26%
2015-01-27 0 15.20 15.20 15.28 15.08 15.28 382,719 5,818,003 15.202 9.459 9.459 9.509 9.384 9.509 615,017 9.4599 0.13%
2015-01-26 0 15.18 15.18 15.24 15.02 15.62 555,500 8,476,920 15.260 9.446 9.446 9.484 9.347 9.720 892,671 9.4961 -0.39%
2015-01-23 0 15.24 15.18 15.26 15.08 15.38 1,309,000 19,886,310 15.192 9.484 9.446 9.496 9.384 9.571 2,103,522 9.4538 0.66%
2015-01-22 0 15.14 15.14 15.22 15.08 15.30 718,000 10,889,170 15.166 9.421 9.421 9.471 9.384 9.521 1,153,803 9.4376 -0.66%
2015-01-21 0 15.24 15.12 15.24 15.04 15.24 1,648,000 25,032,453 15.190 9.484 9.409 9.484 9.359 9.484 2,648,284 9.4523 0.40%
2015-01-20 0 15.18 15.14 15.18 15.14 15.30 539,600 8,188,365 15.175 9.446 9.421 9.446 9.421 9.521 867,120 9.4432 0.53%
2015-01-19 0 15.10 15.10 15.20 14.98 15.70 1,116,154 16,856,149 15.102 9.397 9.397 9.459 9.322 9.770 1,793,624 9.3978 -2.83%
2015-01-16 0 15.54 15.54 15.60 15.40 15.70 2,203,000 34,401,111 15.616 9.670 9.670 9.708 9.583 9.770 3,540,151 9.7174 -1.02%
2015-01-15 0 15.70 15.68 15.76 15.30 15.76 638,520 9,979,386 15.629 9.770 9.758 9.807 9.521 9.807 1,026,081 9.7257 2.08%
2015-01-14 0 15.38 15.32 15.40 15.32 15.96 870,000 13,477,860 15.492 9.571 9.533 9.583 9.533 9.932 1,398,062 9.6404 -2.78%
2015-01-13 0 15.82 15.76 15.82 15.38 15.90 835,800 13,050,133 15.614 9.845 9.807 9.845 9.571 9.894 1,343,104 9.7164 2.06%
2015-01-12 0 15.50 15.44 15.58 15.40 15.86 944,500 14,659,152 15.521 9.645 9.608 9.695 9.583 9.870 1,517,782 9.6583 -2.64%
2015-01-09 0 15.92 15.92 16.00 15.90 16.12 806,500 12,894,542 15.988 9.907 9.907 9.957 9.894 10.03 1,296,020 9.9493 -1.49%
2015-01-08 0 16.16 16.08 16.20 15.90 16.46 681,000 11,012,520 16.171 10.06 10.01 10.08 9.894 10.24 1,094,345 10.063 -0.86%
2015-01-07 0 16.30 16.24 16.30 16.06 16.44 600,735 9,735,556 16.206 10.14 10.11 10.14 9.994 10.23 965,362 10.085 -0.85%
2015-01-06 0 16.44 16.44 16.46 16.32 16.52 298,500 4,921,275 16.487 10.23 10.23 10.24 10.16 10.28 479,680 10.259 -1.56%
2015-01-05 0 16.70 16.68 16.70 16.32 16.74 1,295,000 21,534,175 16.629 10.39 10.38 10.39 10.16 10.42 2,081,024 10.348 1.21%
2015-01-02 0 16.50 16.48 16.50 16.02 16.62 311,500 5,123,210 16.447 10.27 10.26 10.27 9.969 10.34 500,571 10.235 1.10%
2014-12-31 0 16.32 16.22 16.32 15.64 16.36 267,000 4,315,175 16.162 10.16 10.09 10.16 9.733 10.18 429,061 10.057 1.24%
2014-12-30 0 16.12 16.12 16.14 15.80 16.64 1,460,284 23,879,802 16.353 10.03 10.03 10.04 9.832 10.35 2,346,630 10.176 -3.12%
2014-12-29 0 16.64 16.60 16.64 15.70 16.70 2,339,000 38,414,634 16.424 10.35 10.33 10.35 9.770 10.39 3,758,699 10.220 4.52%
2014-12-24 0 15.92 15.92 15.94 15.02 15.96 2,018,000 31,313,910 15.517 9.907 9.907 9.919 9.347 9.932 3,242,862 9.6563 6.42%
2014-12-23 0 14.96 14.96 14.98 14.86 15.38 1,625,500 24,310,865 14.956 9.309 9.309 9.322 9.247 9.571 2,612,127 9.3069 -1.71%
2014-12-22 1 - - - - - 0 0 - 9.471 - - - - 0 - 0.00%
2014-12-19 1 - - - - - 0 0 - 9.471 - - - - 0 - 0.00%
2014-12-18 1 - - - - - 0 0 - 9.471 - - - - 0 - 0.00%
2014-12-17 0 15.22 15.16 15.24 15.12 15.42 1,534,000 23,299,088 15.188 9.471 9.434 9.484 9.409 9.596 2,465,089 9.4516 0.26%
2014-12-16 0 15.18 15.12 15.22 15.00 15.30 2,282,905 34,516,217 15.119 9.446 9.409 9.471 9.334 9.521 3,668,556 9.4087 0.26%
2014-12-15 0 15.14 15.14 15.22 14.84 15.26 1,180,300 17,827,958 15.105 9.421 9.421 9.471 9.235 9.496 1,896,705 9.3994 0.40%
2014-12-12 0 15.08 15.00 15.10 14.90 15.34 2,289,334 34,591,823 15.110 9.384 9.334 9.397 9.272 9.546 3,678,887 9.4028 0.27%
2014-12-11 0 15.04 14.94 15.04 14.66 15.16 8,546,500 127,625,727 14.933 9.359 9.297 9.359 9.123 9.434 13,733,955 9.2927 1.48%
2014-12-10 0 14.82 14.70 14.82 14.70 14.88 4,722,500 69,698,668 14.759 9.222 9.148 9.222 9.148 9.260 7,588,908 9.1843 0.82%
2014-12-09 0 14.70 14.66 14.70 14.66 14.78 895,200 13,175,587 14.718 9.148 9.123 9.148 9.123 9.197 1,438,558 9.1589 -0.14%
2014-12-08 0 14.72 14.70 14.76 14.70 14.80 784,500 11,571,750 14.750 9.160 9.148 9.185 9.148 9.210 1,260,667 9.1791 -0.27%
2014-12-05 0 14.76 14.74 14.78 14.60 14.80 659,000 9,701,595 14.722 9.185 9.173 9.197 9.085 9.210 1,058,992 9.1612 0.14%
2014-12-04 0 14.74 14.68 14.74 14.60 14.76 113,500 1,667,955 14.696 9.173 9.135 9.173 9.085 9.185 182,391 9.1449 -0.14%
2014-12-03 0 14.76 14.70 14.72 14.64 14.90 422,317 6,210,772 14.706 9.185 9.148 9.160 9.110 9.272 678,650 9.1517 -0.27%
2014-12-02 0 14.80 14.70 14.80 14.70 14.90 782,000 11,545,500 14.764 9.210 9.148 9.210 9.148 9.272 1,256,649 9.1875 0.27%
2014-12-01 0 14.76 14.70 14.76 14.68 14.92 942,000 13,910,975 14.767 9.185 9.148 9.185 9.135 9.285 1,513,764 9.1897 -0.27%
2014-11-28 0 14.80 14.74 14.80 14.70 14.80 1,132,000 16,710,709 14.762 9.210 9.173 9.210 9.148 9.210 1,819,088 9.1863 0.27%
2014-11-27 0 14.76 14.74 14.78 14.66 14.90 775,800 11,446,238 14.754 9.185 9.173 9.197 9.123 9.272 1,246,686 9.1813 0.41%
2014-11-26 0 14.70 14.64 14.70 14.54 14.76 690,000 10,113,185 14.657 9.148 9.110 9.148 9.048 9.185 1,108,808 9.1208 0.27%
2014-11-25 0 14.66 14.56 14.66 14.44 14.66 2,171,986 31,604,777 14.551 9.123 9.061 9.123 8.986 9.123 3,490,313 9.0550 0.96%
2014-11-24 0 14.52 14.52 14.54 14.40 14.60 720,388 10,444,707 14.499 9.036 9.036 9.048 8.961 9.085 1,157,641 9.0224 0.55%
2014-11-21 0 14.44 14.42 14.50 14.40 14.60 1,017,944 14,742,548 14.483 8.986 8.973 9.023 8.961 9.085 1,635,804 9.0124 -0.82%
2014-11-20 0 14.56 14.58 14.60 14.50 14.68 512,300 7,488,497 14.617 9.061 9.073 9.085 9.023 9.135 823,250 9.0963 -0.41%
2014-11-19 0 14.62 14.60 14.62 14.48 14.66 594,000 8,675,550 14.605 9.098 9.085 9.098 9.011 9.123 954,539 9.0887 -0.27%
2014-11-18 0 14.66 14.62 14.68 14.54 14.68 1,290,500 18,807,106 14.574 9.123 9.098 9.135 9.048 9.135 2,073,793 9.0689 0.00%
2014-11-17 0 14.66 14.58 14.66 14.28 14.68 952,460 13,828,333 14.519 9.123 9.073 9.123 8.886 9.135 1,530,573 9.0347 0.96%
2014-11-14 0 14.52 14.50 14.52 14.24 14.52 1,292,000 18,641,530 14.428 9.036 9.023 9.036 8.861 9.036 2,076,203 8.9787 0.14%
2014-11-13 0 14.50 14.50 14.52 14.40 14.60 387,500 5,610,530 14.479 9.023 9.023 9.036 8.961 9.085 622,700 9.0100 -0.14%
2014-11-12 0 14.52 14.50 14.52 14.42 14.70 599,500 8,681,470 14.481 9.036 9.023 9.036 8.973 9.148 963,378 9.0115 0.00%
2014-11-11 0 14.52 14.50 14.52 14.40 14.58 798,500 11,531,475 14.441 9.036 9.023 9.036 8.961 9.073 1,283,164 8.9867 0.14%
2014-11-10 0 14.50 14.50 14.52 14.40 14.58 480,500 6,962,210 14.490 9.023 9.023 9.036 8.961 9.073 772,148 9.0167 0.28%
2014-11-07 0 14.46 14.44 14.46 14.34 14.60 560,790 8,086,400 14.420 8.998 8.986 8.998 8.924 9.085 901,172 8.9732 -0.69%
2014-11-06 0 14.56 14.54 14.60 14.40 14.68 1,215,486 17,795,617 14.641 9.061 9.048 9.085 8.961 9.135 1,953,248 9.1108 0.00%
2014-11-05 0 14.56 14.54 14.68 14.54 14.80 2,260,290 33,129,066 14.657 9.061 9.048 9.135 9.048 9.210 3,632,214 9.1209 -1.22%
2014-11-04 0 14.74 14.70 14.76 14.52 14.82 632,500 9,288,942 14.686 9.173 9.148 9.185 9.036 9.222 1,016,407 9.1390 0.55%
2014-11-03 0 14.66 14.66 14.68 14.54 14.80 1,309,500 19,221,740 14.679 9.123 9.123 9.135 9.048 9.210 2,104,325 9.1344 0.00%
2014-10-31 0 14.66 14.62 14.70 14.52 14.74 457,500 6,696,864 14.638 9.123 9.098 9.148 9.036 9.173 735,188 9.1090 0.27%
2014-10-30 0 14.62 14.62 14.64 14.46 14.70 202,500 2,951,010 14.573 9.098 9.098 9.110 8.998 9.148 325,411 9.0686 -0.14%
2014-10-29 0 14.64 14.62 14.64 14.50 14.76 362,500 5,293,010 14.601 9.110 9.098 9.110 9.023 9.185 582,526 9.0863 -0.14%
2014-10-28 0 14.66 14.66 14.68 14.60 14.82 540,600 7,946,421 14.699 9.123 9.123 9.135 9.085 9.222 868,727 9.1472 0.41%
2014-10-27 0 14.60 14.58 14.60 14.52 14.80 600,000 8,744,580 14.574 9.085 9.073 9.085 9.036 9.210 964,181 9.0694 -1.35%
2014-10-24 0 14.80 14.78 14.84 14.40 14.86 807,900 11,848,222 14.665 9.210 9.197 9.235 8.961 9.247 1,298,270 9.1262 -0.13%
2014-10-23 0 14.82 14.78 14.82 14.36 14.90 1,164,140 17,014,153 14.615 9.222 9.197 9.222 8.936 9.272 1,870,736 9.0949 2.21%
2014-10-22 0 14.50 14.50 14.52 14.24 14.50 1,715,763 24,775,823 14.440 9.023 9.023 9.036 8.861 9.023 2,757,177 8.9859 0.14%
2014-10-21 0 14.48 14.50 14.52 14.02 14.88 6,206,130 89,608,382 14.439 9.011 9.023 9.036 8.725 9.260 9,973,054 8.9850 -2.16%
2014-10-20 0 14.80 14.80 15.00 13.54 14.92 8,057,027 114,453,141 14.205 9.210 9.210 9.334 8.426 9.285 12,947,387 8.8399 1.37%
2014-10-17 1 - - - - - 0 0 - 9.085 - - - - 0 - 0.00%
2014-10-16 1 - - - - - 0 0 - 9.085 - - - - 0 - 0.00%
2014-10-15 1 - - - - - 0 0 - 9.085 - - - - 0 - 0.00%
2014-10-14 1 - - - - - 0 0 - 9.085 - - - - 0 - 0.00%
2014-10-13 1 - - - - - 0 0 - 9.085 - - - - 0 - 0.00%
2014-10-10 1 - - - - - 0 0 - 9.085 - - - - 0 - 0.00%
2014-10-09 1 - - - - - 0 0 - 9.085 - - - - 0 - 0.00%
2014-10-08 1 - - - - - 0 0 - 9.085 - - - - 0 - 0.00%
2014-10-07 1 - - - - - 0 0 - 9.085 - - - - 0 - 0.00%
2014-10-06 1 - - - - - 0 0 - 9.085 - - - - 0 - 0.00%
2014-10-03 1 - - - - - 0 0 - 9.085 - - - - 0 - 0.00%
2014-09-30 1 - - - - - 0 0 - 9.085 - - - - 0 - 0.00%
2014-09-29 1 - - - - - 0 0 - 9.085 - - - - 0 - 0.00%
2014-09-26 1 - - - - - 0 0 - 9.085 - - - - 0 - 0.00%
2014-09-25 1 - - - - - 0 0 - 9.085 - - - - 0 - 0.00%
2014-09-24 1 - - - - - 0 0 - 9.085 - - - - 0 - 0.00%
2014-09-23 0 14.60 14.58 14.60 14.20 14.64 1,815,000 26,371,745 14.530 9.085 9.073 9.085 8.837 9.110 2,916,648 9.0418 1.96%
2014-09-22 0 14.32 14.28 14.34 13.92 14.34 990,910 14,077,909 14.207 8.911 8.886 8.924 8.662 8.924 1,592,361 8.8409 1.99%
2014-09-19 0 14.04 14.00 14.04 13.82 14.20 2,052,400 28,730,305 13.998 8.737 8.712 8.737 8.600 8.837 3,298,142 8.7111 -1.13%
2014-09-18 0 14.20 14.18 14.22 14.14 14.32 4,324,500 61,384,599 14.195 8.837 8.824 8.849 8.799 8.911 6,949,335 8.8332 0.14%
2014-09-17 0 14.18 14.16 14.24 14.02 14.32 1,598,500 22,626,955 14.155 8.824 8.812 8.861 8.725 8.911 2,568,739 8.8086 -0.42%
2014-09-16 0 14.24 14.22 14.24 14.16 14.38 365,500 5,204,285 14.239 8.861 8.849 8.861 8.812 8.949 587,347 8.8607 -0.56%
2014-09-15 0 14.32 14.30 14.32 14.14 14.54 1,037,500 14,851,591 14.315 8.911 8.899 8.911 8.799 9.048 1,667,230 8.9079 0.28%
2014-09-12 0 14.28 14.26 14.30 14.16 14.30 2,532,900 35,988,385 14.208 8.886 8.874 8.899 8.812 8.899 4,070,290 8.8417 0.85%
2014-09-11 0 14.16 14.16 14.18 14.04 14.28 1,299,000 18,463,069 14.213 8.812 8.812 8.824 8.737 8.886 2,087,452 8.8448 -0.70%
2014-09-10 0 14.26 14.24 14.30 14.18 14.38 757,500 10,787,405 14.241 8.874 8.861 8.899 8.824 8.949 1,217,279 8.8619 -0.14%
2014-09-08 0 14.28 14.28 14.34 14.14 14.42 6,749,700 96,596,352 14.311 8.886 8.886 8.924 8.799 8.973 10,846,554 8.9057 -0.42%
2014-09-05 0 14.34 14.34 14.38 14.10 14.42 1,400,650 20,010,236 14.286 8.924 8.924 8.949 8.774 8.973 2,250,800 8.8903 0.99%
2014-09-04 0 14.20 14.18 14.28 14.02 14.36 2,957,800 42,064,791 14.222 8.837 8.824 8.886 8.725 8.936 4,753,091 8.8500 1.00%
2014-09-03 0 14.06 14.06 14.08 13.94 14.30 2,401,000 33,663,165 14.020 8.749 8.749 8.762 8.675 8.899 3,858,331 8.7248 -0.14%
2014-09-02 0 14.08 14.06 14.10 13.86 14.10 4,359,368 60,943,241 13.980 8.762 8.749 8.774 8.625 8.774 7,005,366 8.6995 1.00%
2014-09-01 0 13.94 13.94 13.96 13.92 14.50 5,367,000 76,007,365 14.162 8.675 8.675 8.687 8.662 9.023 8,624,599 8.8129 -3.19%
2014-08-29 0 14.40 14.40 14.42 14.10 14.42 1,920,500 27,323,130 14.227 8.961 8.961 8.973 8.774 8.973 3,086,183 8.8534 2.86%
2014-08-28 0 14.00 13.98 14.06 13.98 14.18 1,132,000 15,918,086 14.062 8.712 8.700 8.749 8.700 8.824 1,819,088 8.7506 -0.99%
2014-08-27 0 14.14 14.14 14.16 14.00 14.20 825,000 11,643,805 14.114 8.799 8.799 8.812 8.712 8.837 1,325,749 8.7828 0.86%
2014-08-26 0 14.02 14.02 14.10 14.02 14.44 1,024,500 14,485,095 14.139 8.725 8.725 8.774 8.725 8.986 1,646,339 8.7984 -0.57%
2014-08-25 0 14.10 14.10 14.14 14.08 14.52 2,108,500 29,959,775 14.209 8.774 8.774 8.799 8.762 9.036 3,388,293 8.8421 -3.29%
2014-08-22 0 14.58 14.58 14.60 14.36 14.68 4,748,500 68,219,112 14.366 9.073 9.073 9.085 8.936 9.135 7,630,689 8.9401 1.39%
2014-08-21 0 14.38 14.36 14.40 14.04 14.40 1,371,000 19,505,330 14.227 8.949 8.936 8.961 8.737 8.961 2,203,154 8.8534 1.27%
2014-08-20 0 14.20 14.16 14.20 13.74 14.24 2,149,500 30,270,740 14.083 8.837 8.812 8.837 8.550 8.861 3,454,178 8.7635 2.45%
2014-08-19 0 13.86 13.86 13.88 13.52 13.88 5,361,500 73,155,367 13.645 8.625 8.625 8.637 8.413 8.637 8,615,761 8.4909 -0.86%
2014-08-18 0 13.98 13.98 14.00 13.88 14.44 2,132,500 29,878,743 14.011 8.700 8.700 8.712 8.637 8.986 3,426,860 8.7190 -1.69%
2014-08-15 0 14.22 14.16 14.22 13.90 14.34 4,290,528 60,887,515 14.191 8.849 8.812 8.849 8.650 8.924 6,894,743 8.8310 0.14%
2014-08-14 0 14.20 14.18 14.22 14.04 14.76 2,563,400 36,821,432 14.364 8.837 8.824 8.849 8.737 9.185 4,119,303 8.9388 -3.53%
2014-08-13 0 14.72 14.70 14.78 14.64 14.90 1,455,000 21,487,335 14.768 9.160 9.148 9.197 9.110 9.272 2,338,139 9.1899 -0.22%
2014-08-12 0 15.00 14.96 15.00 14.88 15.02 6,760,600 101,342,439 14.990 9.180 9.156 9.180 9.107 9.192 11,046,709 9.1740 0.27%
2014-08-11 0 14.96 14.96 15.00 14.82 15.00 689,500 10,293,670 14.929 9.156 9.156 9.180 9.070 9.180 1,126,632 9.1367 0.54%
2014-08-08 0 14.88 14.84 14.88 14.80 14.96 378,900 5,626,999 14.851 9.107 9.082 9.107 9.058 9.156 619,116 9.0888 0.54%
2014-08-07 0 14.80 14.80 14.86 14.78 14.96 1,315,400 19,566,925 14.875 9.058 9.058 9.094 9.045 9.156 2,149,342 9.1037 0.00%
2014-08-06 0 14.80 14.78 14.82 14.64 15.20 3,022,500 44,920,025 14.862 9.058 9.045 9.070 8.960 9.302 4,938,715 9.0955 -1.60%
2014-08-05 0 15.04 15.04 15.08 14.98 15.20 3,461,000 52,192,817 15.080 9.204 9.204 9.229 9.168 9.302 5,655,217 9.2291 -0.53%
2014-08-04 0 15.12 15.08 15.14 15.04 15.30 957,500 14,476,343 15.119 9.253 9.229 9.266 9.204 9.364 1,564,539 9.2528 0.40%
2014-08-01 0 15.06 15.04 15.16 15.04 15.30 899,500 13,635,294 15.159 9.217 9.204 9.278 9.204 9.364 1,469,768 9.2772 -0.53%
2014-07-31 0 15.14 15.14 15.16 15.00 15.26 2,612,470 39,528,213 15.131 9.266 9.266 9.278 9.180 9.339 4,268,733 9.2599 0.13%
2014-07-30 0 15.12 15.10 15.12 15.10 15.26 724,530 10,963,930 15.132 9.253 9.241 9.253 9.241 9.339 1,183,870 9.2611 0.53%
2014-07-29 0 15.04 15.06 15.08 14.98 15.14 2,246,500 33,908,307 15.094 9.204 9.217 9.229 9.168 9.266 3,670,744 9.2374 -0.40%
2014-07-28 0 15.10 15.10 15.18 15.02 15.38 2,290,100 34,953,504 15.263 9.241 9.241 9.290 9.192 9.413 3,741,986 9.3409 -1.31%
2014-07-25 0 15.30 15.28 15.30 15.26 15.66 579,042 8,884,523 15.343 9.364 9.351 9.364 9.339 9.584 946,145 9.3902 -1.67%
2014-07-24 0 15.56 15.52 15.56 15.48 15.62 769,000 11,934,835 15.520 9.523 9.498 9.523 9.474 9.559 1,256,533 9.4982 0.39%
2014-07-23 0 15.50 15.52 15.54 15.42 15.70 615,000 9,542,180 15.516 9.486 9.498 9.510 9.437 9.608 1,004,900 9.4957 0.00%
2014-07-22 0 15.50 15.50 15.52 15.38 15.72 2,780,000 42,930,039 15.442 9.486 9.486 9.498 9.413 9.621 4,542,474 9.4508 0.52%
2014-07-21 0 15.42 15.38 15.44 15.18 15.50 746,000 11,497,345 15.412 9.437 9.413 9.449 9.290 9.486 1,218,952 9.4322 -0.13%
2014-07-18 0 15.44 15.38 15.44 15.32 15.48 719,000 11,077,395 15.407 9.449 9.413 9.449 9.376 9.474 1,174,834 9.4289 0.26%
2014-07-17 0 15.40 15.32 15.40 15.28 15.66 698,483 10,748,133 15.388 9.425 9.376 9.425 9.351 9.584 1,141,310 9.4174 0.39%
2014-07-16 0 15.34 15.32 15.34 15.20 15.40 789,500 12,101,206 15.328 9.388 9.376 9.388 9.302 9.425 1,290,030 9.3806 0.66%
2014-07-15 0 15.24 15.22 15.24 15.12 15.30 792,000 12,069,961 15.240 9.327 9.315 9.327 9.253 9.364 1,294,115 9.3268 0.13%
2014-07-14 0 15.22 15.18 15.22 15.06 15.40 900,000 13,685,130 15.206 9.315 9.290 9.315 9.217 9.425 1,470,585 9.3059 0.79%
2014-07-11 0 15.10 15.10 15.12 14.98 15.18 410,000 6,197,860 15.117 9.241 9.241 9.253 9.168 9.290 669,933 9.2515 0.13%
2014-07-10 0 15.08 15.06 15.08 15.04 15.30 242,345 3,673,934 15.160 9.229 9.217 9.229 9.204 9.364 395,988 9.2779 -0.53%
2014-07-09 0 15.16 15.12 15.16 14.96 15.26 157,000 2,378,530 15.150 9.278 9.253 9.278 9.156 9.339 256,535 9.2717 -0.26%
2014-07-08 0 15.20 15.12 15.20 15.12 15.42 200,000 3,044,940 15.225 9.302 9.253 9.302 9.253 9.437 326,797 9.3175 -0.26%
2014-07-07 0 15.24 15.24 15.26 15.16 15.38 622,800 9,499,440 15.253 9.327 9.327 9.339 9.278 9.413 1,017,645 9.3347 0.26%
2014-07-04 0 15.20 15.16 15.20 15.14 15.26 98,500 1,495,140 15.179 9.302 9.278 9.302 9.266 9.339 160,947 9.2896 0.13%
2014-07-03 0 15.18 15.16 15.18 15.14 15.24 744,500 11,300,675 15.179 9.290 9.278 9.290 9.266 9.327 1,216,501 9.2895 -1.17%
2014-07-02 0 15.36 15.34 15.36 15.24 15.38 676,024 10,363,043 15.329 9.400 9.388 9.400 9.327 9.413 1,104,612 9.3816 1.19%
2014-06-30 0 15.18 15.18 15.20 15.14 15.28 191,000 2,897,660 15.171 9.290 9.290 9.302 9.266 9.351 312,091 9.2847 0.13%
2014-06-27 0 15.16 15.16 15.18 15.10 15.18 122,500 1,856,610 15.156 9.278 9.278 9.290 9.241 9.290 200,163 9.2755 -0.26%
2014-06-26 0 15.20 15.14 15.18 15.06 15.22 374,000 5,661,940 15.139 9.302 9.266 9.290 9.217 9.315 611,110 9.2650 1.06%
2014-06-25 0 15.04 15.04 15.06 15.00 15.12 174,500 2,623,318 15.033 9.204 9.204 9.217 9.180 9.253 285,130 9.2004 -0.27%
2014-06-24 0 15.08 15.02 15.10 14.98 15.30 179,000 2,699,155 15.079 9.229 9.192 9.241 9.168 9.364 292,483 9.2284 0.13%
2014-06-23 0 15.06 15.02 15.06 14.92 15.08 458,500 6,894,110 15.036 9.217 9.192 9.217 9.131 9.229 749,181 9.2022 0.00%
2014-06-20 0 15.06 15.10 15.12 15.02 15.16 396,000 5,975,430 15.089 9.217 9.241 9.253 9.192 9.278 647,057 9.2348 -0.53%
2014-06-19 0 15.14 15.10 15.12 15.00 15.18 303,500 4,595,940 15.143 9.266 9.241 9.253 9.180 9.290 495,914 9.2676 -0.26%
2014-06-18 0 15.18 15.16 15.18 15.00 15.30 683,500 10,360,678 15.158 9.290 9.278 9.290 9.180 9.364 1,116,828 9.2769 1.34%
2014-06-17 0 14.98 14.96 14.98 14.86 15.08 108,000 1,615,218 14.956 9.168 9.156 9.168 9.094 9.229 176,470 9.1529 -0.40%
2014-06-16 0 15.04 15.04 15.08 14.94 15.12 294,000 4,424,670 15.050 9.204 9.204 9.229 9.143 9.253 480,391 9.2106 -0.53%
2014-06-13 0 15.12 15.02 15.14 14.88 15.14 206,000 3,085,700 14.979 9.253 9.192 9.266 9.107 9.266 336,601 9.1672 0.00%
2014-06-12 0 15.12 15.02 15.12 14.90 15.12 410,500 6,175,236 15.043 9.253 9.192 9.253 9.119 9.253 670,750 9.2065 0.67%
2014-06-11 0 15.02 15.00 15.02 14.94 15.18 764,000 11,482,650 15.030 9.192 9.180 9.192 9.143 9.290 1,248,363 9.1982 -0.40%
2014-06-10 0 15.08 15.02 15.10 15.02 15.34 233,000 3,531,745 15.158 9.229 9.192 9.241 9.192 9.388 380,718 9.2765 -0.26%
2014-06-09 0 15.12 15.08 15.12 14.88 15.12 171,000 2,564,580 14.998 9.253 9.229 9.253 9.107 9.253 279,411 9.1785 0.53%
2014-06-06 0 15.04 15.00 15.08 14.96 15.12 311,500 4,679,320 15.022 9.204 9.180 9.229 9.156 9.253 508,986 9.1934 0.27%
2014-06-05 0 15.00 14.90 15.00 14.80 15.04 741,000 11,058,764 14.924 9.180 9.119 9.180 9.058 9.204 1,210,782 9.1336 0.27%
2014-06-04 0 14.96 14.86 14.96 14.74 15.02 2,093,600 31,215,302 14.910 9.156 9.094 9.156 9.021 9.192 3,420,908 9.1249 0.40%
2014-06-03 0 14.90 14.88 14.94 14.88 15.14 910,000 13,632,825 14.981 9.119 9.107 9.143 9.107 9.266 1,486,925 9.1685 -0.67%
2014-05-30 0 15.00 14.96 15.00 14.96 15.28 649,500 9,768,380 15.040 9.180 9.156 9.180 9.156 9.351 1,061,272 9.2044 -0.66%
2014-05-29 0 15.10 15.10 15.12 14.92 15.22 4,941,000 74,509,538 15.080 9.241 9.241 9.253 9.131 9.315 8,073,513 9.2289 -0.13%
2014-05-28 0 15.12 15.12 15.14 15.12 15.28 79,956 1,213,813 15.181 9.253 9.253 9.266 9.253 9.351 130,647 9.2908 0.13%
2014-05-27 0 15.10 15.06 15.12 14.92 15.48 1,637,000 24,893,515 15.207 9.241 9.217 9.253 9.131 9.474 2,674,831 9.3066 -2.58%
2014-05-26 0 15.50 15.46 15.50 15.26 15.52 498,500 7,650,982 15.348 9.486 9.462 9.486 9.339 9.498 814,541 9.3930 1.44%
2014-05-23 0 15.28 15.20 15.28 14.92 15.30 759,000 11,410,255 15.033 9.351 9.302 9.351 9.131 9.364 1,240,194 9.2004 2.00%
2014-05-22 0 14.98 14.98 15.08 14.88 15.06 217,500 3,259,340 14.985 9.168 9.168 9.229 9.107 9.217 355,391 9.1711 0.40%
2014-05-21 0 14.92 14.90 14.98 14.88 15.20 408,000 6,117,160 14.993 9.131 9.119 9.168 9.107 9.302 666,665 9.1758 -0.93%
2014-05-20 0 15.06 14.96 15.06 14.96 15.22 942,000 14,141,155 15.012 9.217 9.156 9.217 9.156 9.315 1,539,212 9.1873 -0.92%
2014-05-19 0 15.20 15.16 15.20 14.86 15.28 749,500 11,307,137 15.086 9.302 9.278 9.302 9.094 9.351 1,224,671 9.2328 2.01%
2014-05-16 0 14.90 14.90 14.92 14.80 15.04 670,500 10,017,090 14.940 9.119 9.119 9.131 9.058 9.204 1,095,586 9.1431 -1.32%
2014-05-15 0 15.10 15.08 15.10 14.94 15.18 367,000 5,534,690 15.081 9.241 9.229 9.241 9.143 9.290 599,672 9.2295 0.67%
2014-05-14 0 15.00 14.98 15.00 14.82 15.06 401,500 6,016,465 14.985 9.180 9.168 9.180 9.070 9.217 656,044 9.1708 -0.13%
2014-05-13 0 15.02 15.00 15.04 14.84 15.12 537,500 8,035,802 14.950 9.192 9.180 9.204 9.082 9.253 878,266 9.1496 1.08%
2014-05-12 0 14.86 14.84 14.88 14.78 15.06 696,500 10,357,675 14.871 9.094 9.082 9.107 9.045 9.217 1,138,070 9.1011 -0.13%
2014-05-09 0 14.88 14.84 14.88 14.66 15.10 873,500 12,978,465 14.858 9.107 9.082 9.107 8.972 9.241 1,427,285 9.0931 0.54%
2014-05-08 0 14.80 14.80 14.82 14.78 15.20 714,500 10,706,005 14.984 9.058 9.058 9.070 9.045 9.302 1,167,481 9.1702 -1.99%
2014-05-07 0 15.10 15.04 15.12 14.96 15.18 712,500 10,741,282 15.075 9.241 9.204 9.253 9.156 9.290 1,164,213 9.2262 -0.13%
2014-05-05 0 15.12 15.12 15.22 14.82 15.66 717,500 10,796,410 15.047 9.253 9.253 9.315 9.070 9.584 1,172,383 9.2089 -0.53%
2014-05-02 0 15.20 15.20 15.22 14.96 15.34 451,000 6,848,500 15.185 9.302 9.302 9.315 9.156 9.388 736,927 9.2933 0.13%
2014-04-30 0 15.18 15.14 15.22 15.14 15.54 430,000 6,532,650 15.192 9.290 9.266 9.315 9.266 9.510 702,613 9.2977 0.26%
2014-04-29 0 15.14 15.14 15.16 15.08 15.26 394,000 5,965,760 15.142 9.266 9.266 9.278 9.229 9.339 643,790 9.2666 -0.26%
2014-04-28 0 15.18 15.16 15.18 14.96 15.30 1,631,000 24,801,470 15.206 9.290 9.278 9.290 9.156 9.364 2,665,027 9.3063 -0.39%
2014-04-25 0 15.24 15.24 15.26 15.14 15.60 2,408,000 37,168,089 15.435 9.327 9.327 9.339 9.266 9.547 3,934,632 9.4464 -1.68%
2014-04-24 0 15.50 15.48 15.50 15.40 15.64 450,000 6,983,280 15.518 9.486 9.474 9.486 9.425 9.572 735,293 9.4973 0.39%
2014-04-23 0 15.44 15.44 15.48 15.28 15.50 1,028,500 15,863,850 15.424 9.449 9.449 9.474 9.351 9.486 1,680,552 9.4397 1.85%
2014-04-22 0 15.16 15.16 15.18 14.86 15.50 1,320,000 20,031,225 15.175 9.278 9.278 9.290 9.094 9.486 2,156,858 9.2872 -0.66%
2014-04-17 0 15.26 15.24 15.30 15.10 15.60 1,449,000 22,183,260 15.309 9.339 9.327 9.364 9.241 9.547 2,367,642 9.3693 0.66%
2014-04-16 0 15.16 15.14 15.18 15.06 15.50 2,184,000 33,153,080 15.180 9.278 9.266 9.290 9.217 9.486 3,568,620 9.2902 -1.26%
2014-04-15 0 15.68 15.68 15.72 15.44 15.84 2,100,500 32,967,695 15.695 9.396 9.396 9.420 9.252 9.492 3,505,284 9.4051 0.26%
2014-04-14 0 15.64 15.62 15.68 15.62 15.84 1,492,500 23,433,355 15.701 9.372 9.360 9.396 9.360 9.492 2,490,662 9.4085 -1.14%
2014-04-11 0 15.82 15.78 15.82 15.76 16.06 973,000 15,420,940 15.849 9.480 9.456 9.480 9.444 9.624 1,623,728 9.4972 0.00%
2014-04-10 0 15.82 15.80 15.82 15.68 15.92 2,003,000 31,587,929 15.770 9.480 9.468 9.480 9.396 9.540 3,342,577 9.4502 0.76%
2014-04-09 0 15.70 15.70 15.78 15.70 15.92 1,540,500 24,282,940 15.763 9.408 9.408 9.456 9.408 9.540 2,570,764 9.4458 -1.51%
2014-04-08 0 15.94 15.86 15.94 15.80 16.20 993,500 15,781,877 15.885 9.552 9.504 9.552 9.468 9.708 1,657,938 9.5190 -0.38%
2014-04-07 0 16.00 16.00 16.02 15.84 16.28 734,000 11,752,480 16.012 9.588 9.588 9.600 9.492 9.756 1,224,888 9.5947 0.63%
2014-04-04 0 15.90 15.84 15.90 15.86 16.28 2,348,500 37,804,617 16.097 9.528 9.492 9.528 9.504 9.756 3,919,142 9.6461 -0.87%
2014-04-03 0 16.04 16.04 16.06 16.04 16.48 2,537,500 41,148,655 16.216 9.612 9.612 9.624 9.612 9.875 4,234,543 9.7174 -1.47%
2014-04-02 0 16.28 16.28 16.32 15.94 16.32 1,652,000 26,402,181 15.982 9.756 9.756 9.780 9.552 9.780 2,756,833 9.5770 2.91%
2014-04-01 0 15.82 15.80 15.86 15.64 15.92 1,957,000 30,921,710 15.801 9.480 9.468 9.504 9.372 9.540 3,265,813 9.4683 0.25%
2014-03-31 0 15.78 15.74 15.78 15.54 15.88 423,974 6,688,523 15.776 9.456 9.432 9.456 9.312 9.516 707,522 9.4535 2.33%
2014-03-28 0 15.42 15.40 15.42 15.30 16.00 2,312,500 35,675,887 15.427 9.240 9.228 9.240 9.168 9.588 3,859,066 9.2447 -0.26%
2014-03-27 0 15.46 15.40 15.46 15.32 15.62 1,571,500 24,353,710 15.497 9.264 9.228 9.264 9.180 9.360 2,622,496 9.2865 -1.02%
2014-03-26 0 15.62 15.58 15.64 15.38 15.64 1,565,250 24,129,484 15.416 9.360 9.336 9.372 9.216 9.372 2,612,066 9.2377 2.36%
2014-03-25 0 15.26 15.26 15.32 15.16 15.46 2,375,500 36,387,075 15.318 9.144 9.144 9.180 9.084 9.264 3,964,200 9.1789 -0.91%
2014-03-24 0 15.40 15.36 15.42 15.06 15.42 1,640,500 25,017,591 15.250 9.228 9.204 9.240 9.025 9.240 2,737,642 9.1384 1.05%
2014-03-21 0 15.24 15.26 15.32 14.80 15.32 1,167,000 17,565,365 15.052 9.132 9.144 9.180 8.869 9.180 1,947,473 9.0196 2.56%
2014-03-20 0 14.86 14.84 14.90 14.80 15.04 2,021,424 30,054,947 14.868 8.905 8.893 8.929 8.869 9.013 3,373,323 8.9096 -0.67%
2014-03-19 0 14.96 14.92 14.96 14.70 15.18 2,420,250 35,921,957 14.842 8.965 8.941 8.965 8.809 9.096 4,038,878 8.8940 0.94%
2014-03-18 0 14.82 14.84 14.86 14.76 15.06 1,693,362 25,114,819 14.831 8.881 8.893 8.905 8.845 9.025 2,825,858 8.8875 -1.59%
2014-03-17 0 15.06 15.04 15.06 14.98 15.78 1,134,000 17,138,870 15.114 9.025 9.013 9.025 8.977 9.456 1,892,403 9.0567 1.62%
2014-03-14 0 14.82 14.80 14.82 14.74 15.06 3,142,000 46,537,706 14.811 8.881 8.869 8.881 8.833 9.025 5,243,324 8.8756 0.82%
2014-03-13 0 14.70 14.64 14.74 14.52 14.88 3,338,500 49,172,693 14.729 8.809 8.773 8.833 8.701 8.917 5,571,240 8.8262 -0.27%
2014-03-12 0 14.74 14.70 14.74 14.58 14.90 1,003,479 14,865,724 14.814 8.833 8.809 8.833 8.737 8.929 1,674,591 8.8772 -1.07%
2014-03-11 0 14.90 14.82 14.90 14.44 14.98 2,888,500 42,399,505 14.679 8.929 8.881 8.929 8.653 8.977 4,820,287 8.7961 2.05%
2014-03-10 0 14.60 14.60 14.70 14.54 15.02 3,009,000 44,448,288 14.772 8.749 8.749 8.809 8.713 9.001 5,021,375 8.8518 -2.41%
2014-03-07 0 14.96 14.96 15.06 14.82 15.38 1,235,500 18,647,771 15.093 8.965 8.965 9.025 8.881 9.216 2,061,784 9.0445 -1.71%
2014-03-06 0 15.22 15.18 15.28 15.00 15.30 2,702,000 40,997,634 15.173 9.120 9.096 9.156 8.989 9.168 4,509,058 9.0923 1.47%
2014-03-05 0 15.00 15.00 15.02 14.96 15.50 4,553,000 69,334,539 15.228 8.989 8.989 9.001 8.965 9.288 7,597,980 9.1254 -2.47%
2014-03-04 0 15.38 15.38 15.44 15.16 15.46 3,356,500 51,493,927 15.342 9.216 9.216 9.252 9.084 9.264 5,601,278 9.1932 1.45%
2014-03-03 0 15.16 15.14 15.16 14.70 15.48 4,150,802 63,052,169 15.190 9.084 9.072 9.084 8.809 9.276 6,926,798 9.1026 -0.92%
2014-02-28 0 15.30 15.28 15.34 15.18 15.58 2,226,000 34,021,731 15.284 9.168 9.156 9.192 9.096 9.336 3,714,716 9.1586 0.00%
2014-02-27 0 15.30 15.30 15.38 15.22 15.66 2,664,500 40,829,305 15.323 9.168 9.168 9.216 9.120 9.384 4,446,479 9.1824 -1.92%
2014-02-26 0 15.60 15.60 15.64 15.14 15.64 5,033,500 77,105,648 15.318 9.348 9.348 9.372 9.072 9.372 8,399,831 9.1794 2.23%
2014-02-25 0 15.26 15.26 15.30 15.18 15.48 2,042,000 31,259,490 15.308 9.144 9.144 9.168 9.096 9.276 3,407,660 9.1733 -1.55%
2014-02-24 0 15.50 15.42 15.50 15.14 15.50 1,880,500 28,767,220 15.298 9.288 9.240 9.288 9.072 9.288 3,138,151 9.1669 -0.13%
2014-02-21 0 15.52 15.48 15.56 15.12 15.56 2,599,374 39,701,859 15.274 9.300 9.276 9.324 9.060 9.324 4,337,797 9.1525 3.05%
2014-02-20 0 15.06 15.02 15.06 14.84 15.08 1,088,653 16,237,431 14.915 9.025 9.001 9.025 8.893 9.037 1,816,728 8.9377 1.35%
2014-02-19 0 14.86 14.86 14.88 14.80 14.88 931,000 13,814,775 14.839 8.905 8.905 8.917 8.869 8.917 1,553,639 8.8919 0.13%
2014-02-18 0 14.84 14.82 14.84 14.80 14.98 509,000 7,563,390 14.859 8.893 8.881 8.893 8.869 8.977 849,412 8.9043 0.00%
2014-02-17 0 14.84 14.82 14.84 14.78 14.92 908,000 13,481,539 14.848 8.893 8.881 8.893 8.857 8.941 1,515,257 8.8972 0.54%
2014-02-14 0 14.76 14.70 14.76 14.54 14.80 763,500 11,212,365 14.685 8.845 8.809 8.845 8.713 8.869 1,274,118 8.8001 2.36%
2014-02-13 0 14.42 14.40 14.42 14.12 14.44 429,500 6,161,120 14.345 8.641 8.629 8.641 8.461 8.653 716,743 8.5960 0.42%
2014-02-12 0 14.36 14.36 14.38 14.14 14.46 1,031,500 14,692,884 14.244 8.605 8.605 8.617 8.473 8.665 1,721,352 8.5357 2.13%
2014-02-11 0 14.06 14.04 14.14 14.04 14.30 1,541,000 21,852,943 14.181 8.425 8.413 8.473 8.413 8.569 2,571,598 8.4978 -2.63%
2014-02-10 0 14.44 14.40 14.44 14.30 14.48 835,013 12,042,522 14.422 8.653 8.629 8.653 8.569 8.677 1,393,457 8.6422 -0.41%
2014-02-07 0 14.50 14.48 14.50 14.04 14.52 1,174,480 16,940,745 14.424 8.689 8.677 8.689 8.413 8.701 1,959,955 8.6434 3.13%
2014-02-06 0 14.06 14.06 14.08 14.00 14.50 2,100,023 29,543,316 14.068 8.425 8.425 8.437 8.389 8.689 3,504,488 8.4301 -0.99%
2014-02-05 0 14.20 14.18 14.20 13.80 14.20 4,064,500 56,691,305 13.948 8.509 8.497 8.509 8.269 8.509 6,782,778 8.3581 2.45%
2014-02-04 0 13.86 13.88 13.90 13.60 14.08 2,407,500 33,489,830 13.911 8.305 8.317 8.329 8.150 8.437 4,017,601 8.3358 -0.43%
2014-01-30 0 13.92 13.92 13.94 13.76 13.94 797,531 11,039,646 13.842 8.341 8.341 8.353 8.246 8.353 1,330,908 8.2948 0.87%
2014-01-29 0 13.80 13.80 13.82 13.66 13.96 991,689 13,655,031 13.769 8.269 8.269 8.281 8.186 8.365 1,654,916 8.2512 -0.43%
2014-01-28 0 13.86 13.84 13.90 13.66 13.88 1,444,000 19,785,040 13.702 8.305 8.293 8.329 8.186 8.317 2,409,726 8.2105 2.51%
2014-01-27 0 13.52 13.52 13.56 13.50 13.70 2,685,000 36,360,885 13.542 8.102 8.102 8.126 8.090 8.210 4,480,689 8.1150 -0.88%
2014-01-24 0 13.64 13.62 13.68 13.58 13.82 1,404,500 19,148,254 13.634 8.174 8.162 8.198 8.138 8.281 2,343,809 8.1697 -0.73%
2014-01-23 0 13.74 13.74 13.76 13.64 13.92 471,000 6,472,150 13.741 8.234 8.234 8.246 8.174 8.341 785,998 8.2343 -1.29%
2014-01-22 0 13.92 13.92 13.96 13.90 14.20 865,970 12,099,045 13.972 8.341 8.341 8.365 8.329 8.509 1,445,118 8.3724 -0.71%
2014-01-21 0 14.02 14.00 14.04 13.90 14.16 1,148,686 16,076,898 13.996 8.401 8.389 8.413 8.329 8.485 1,916,910 8.3869 0.43%
2014-01-20 0 13.96 13.94 13.98 13.84 14.22 1,228,000 17,202,965 14.009 8.365 8.353 8.377 8.293 8.521 2,049,268 8.3947 -0.29%
2014-01-17 0 14.00 14.00 14.02 13.60 14.04 1,795,613 24,984,971 13.914 8.389 8.389 8.401 8.150 8.413 2,996,493 8.3381 0.72%
2014-01-16 0 13.90 13.86 13.90 13.56 14.06 730,000 10,115,930 13.857 8.329 8.305 8.329 8.126 8.425 1,218,213 8.3039 -0.86%
2014-01-15 0 14.02 13.98 14.02 13.90 14.26 584,500 8,193,913 14.019 8.401 8.377 8.401 8.329 8.545 975,405 8.4005 -0.99%
2014-01-14 0 14.16 14.16 14.18 13.88 14.20 1,769,088 24,928,059 14.091 8.485 8.485 8.497 8.317 8.509 2,952,228 8.4438 0.71%
2014-01-13 0 14.06 14.00 14.06 13.92 14.30 1,202,910 16,844,812 14.003 8.425 8.389 8.425 8.341 8.569 2,007,399 8.3914 0.00%
2014-01-10 0 14.06 14.00 14.08 13.82 14.48 2,159,847 30,232,269 13.997 8.425 8.389 8.437 8.281 8.677 3,604,321 8.3878 -1.26%
2014-01-09 0 14.24 14.24 14.28 14.20 14.44 885,329 12,647,451 14.286 8.533 8.533 8.557 8.509 8.653 1,477,424 8.5605 -0.84%
2014-01-08 0 14.36 14.34 14.36 14.20 14.60 2,616,500 37,456,975 14.316 8.605 8.593 8.605 8.509 8.749 4,366,377 8.5785 0.00%
2014-01-07 0 14.36 14.34 14.36 14.20 14.60 2,423,500 35,072,020 14.472 8.605 8.593 8.605 8.509 8.749 4,044,301 8.6720 -1.64%
2014-01-06 0 14.60 14.58 14.62 14.42 14.74 1,916,500 27,914,785 14.566 8.749 8.737 8.761 8.641 8.833 3,198,227 8.7282 1.67%
2014-01-03 0 14.36 14.40 14.42 14.28 14.60 1,201,800 17,310,618 14.404 8.605 8.629 8.641 8.557 8.749 2,005,546 8.6314 -0.69%
2014-01-02 0 14.46 14.42 14.46 14.18 14.48 818,000 11,721,955 14.330 8.665 8.641 8.665 8.497 8.677 1,365,066 8.5871 0.70%
2013-12-31 0 14.36 14.34 14.36 14.10 14.46 1,770,975 25,274,948 14.272 8.605 8.593 8.605 8.449 8.665 2,955,377 8.5522 0.84%
2013-12-30 0 14.24 14.18 14.20 14.18 14.50 1,258,500 17,999,245 14.302 8.533 8.497 8.509 8.497 8.689 2,100,166 8.5704 -1.66%
2013-12-27 0 14.48 14.46 14.48 14.40 14.80 981,500 14,252,340 14.521 8.677 8.665 8.677 8.629 8.869 1,637,913 8.7015 -2.03%
2013-12-24 0 14.78 14.74 14.78 14.72 14.84 199,115 2,940,968 14.770 8.857 8.833 8.857 8.821 8.893 332,280 8.8509 -0.14%
2013-12-23 0 14.80 14.78 14.80 14.70 14.98 147,804 2,187,032 14.797 8.869 8.857 8.869 8.809 8.977 246,653 8.8668 -0.40%
2013-12-20 0 14.86 14.84 14.86 14.78 15.20 1,936,500 28,762,230 14.853 8.905 8.893 8.905 8.857 9.108 3,231,603 8.9003 -2.37%
2013-12-19 0 15.22 15.22 15.24 15.02 15.50 1,826,568 27,806,542 15.223 9.120 9.120 9.132 9.001 9.288 3,048,150 9.1224 2.01%
2013-12-18 0 14.92 14.92 14.96 14.72 14.98 1,512,500 22,520,600 14.890 8.941 8.941 8.965 8.821 8.977 2,524,038 8.9224 1.22%
2013-12-17 0 14.74 14.74 14.76 14.70 14.96 1,149,000 16,954,560 14.756 8.833 8.833 8.845 8.809 8.965 1,917,434 8.8423 -1.07%
2013-12-16 0 14.90 14.88 14.90 14.84 15.18 815,005 12,213,344 14.986 8.929 8.917 8.929 8.893 9.096 1,360,068 8.9799 -1.32%
2013-12-13 0 15.10 15.10 15.12 15.04 15.20 1,356,145 20,508,182 15.122 9.048 9.048 9.060 9.013 9.108 2,263,115 9.0619 -1.18%
2013-12-12 0 15.28 15.28 15.32 15.24 15.64 408,500 6,283,895 15.383 9.156 9.156 9.180 9.132 9.372 681,699 9.2180 -1.67%
2013-12-11 0 15.54 15.50 15.56 15.48 15.74 1,352,759 21,124,520 15.616 9.312 9.288 9.324 9.276 9.432 2,257,464 9.3576 -0.64%
2013-12-10 0 15.64 15.54 15.64 15.52 15.90 1,086,618 17,003,285 15.648 9.372 9.312 9.372 9.300 9.528 1,813,332 9.3768 -1.26%
2013-12-09 0 15.84 15.84 15.86 15.82 16.00 521,000 8,261,397 15.857 9.492 9.492 9.504 9.480 9.588 869,437 9.5020 -0.63%
2013-12-06 0 15.94 15.90 15.98 15.82 16.02 941,459 15,064,115 16.001 9.552 9.528 9.576 9.480 9.600 1,571,093 9.5883 -0.87%
2013-12-05 0 16.08 16.00 16.10 16.02 16.26 1,154,500 18,603,477 16.114 9.636 9.588 9.648 9.600 9.744 1,926,613 9.6561 0.12%
2013-12-04 0 16.06 16.10 16.12 16.02 16.32 2,237,500 36,143,385 16.153 9.624 9.648 9.660 9.600 9.780 3,733,907 9.6798 -0.74%
2013-12-03 0 16.18 16.18 16.22 16.12 16.36 2,642,530 42,839,136 16.211 9.696 9.696 9.720 9.660 9.804 4,409,815 9.7145 -1.34%
2013-12-02 0 16.40 16.38 16.40 16.26 16.50 843,180 13,804,245 16.372 9.828 9.816 9.828 9.744 9.887 1,407,086 9.8105 0.00%
2013-11-29 0 16.40 16.38 16.48 16.38 16.60 2,497,500 41,122,645 16.466 9.828 9.816 9.875 9.816 9.947 4,167,791 9.8668 -0.36%
2013-11-28 0 16.46 16.44 16.50 16.38 16.50 1,899,000 31,195,700 16.427 9.863 9.851 9.887 9.816 9.887 3,169,023 9.8439 0.12%
2013-11-27 0 16.44 16.40 16.42 16.38 16.46 618,500 10,148,730 16.409 9.851 9.828 9.839 9.816 9.863 1,032,144 9.8327 0.74%
2013-11-26 0 16.32 16.32 16.36 16.20 16.48 2,223,500 36,273,935 16.314 9.780 9.780 9.804 9.708 9.875 3,710,544 9.7759 -0.49%
2013-11-25 0 16.40 16.38 16.40 16.30 16.50 2,194,000 35,952,850 16.387 9.828 9.816 9.828 9.768 9.887 3,661,315 9.8197 0.37%
2013-11-22 0 16.34 16.32 16.38 16.30 16.46 1,347,500 22,064,159 16.374 9.792 9.780 9.816 9.768 9.863 2,248,688 9.8120 -0.12%
2013-11-21 0 16.36 16.30 16.38 16.30 16.52 1,470,500 24,099,515 16.389 9.804 9.768 9.816 9.768 9.899 2,453,949 9.8207 -0.73%
2013-11-20 0 16.48 16.38 16.50 16.36 16.52 2,076,000 34,162,890 16.456 9.875 9.816 9.887 9.804 9.899 3,464,398 9.8611 0.61%
2013-11-19 0 16.38 16.36 16.44 16.30 16.56 1,960,627 32,165,518 16.406 9.816 9.804 9.851 9.768 9.923 3,271,866 9.8309 -0.85%
2013-11-18 0 16.52 16.40 16.50 16.30 16.60 1,668,000 27,403,777 16.429 9.899 9.828 9.887 9.768 9.947 2,783,534 9.8450 0.61%
2013-11-15 0 16.42 16.40 16.42 16.30 16.58 1,877,000 30,851,921 16.437 9.839 9.828 9.839 9.768 9.935 3,132,310 9.8496 0.61%
2013-11-14 0 16.32 16.30 16.34 16.10 16.68 1,548,000 25,437,650 16.433 9.780 9.768 9.792 9.648 9.995 2,583,280 9.8470 0.87%
2013-11-13 0 16.18 16.28 16.30 16.10 16.36 1,383,000 22,387,870 16.188 9.696 9.756 9.768 9.648 9.804 2,307,930 9.7004 -1.10%
2013-11-12 0 16.36 16.36 16.42 16.26 16.76 300,000 4,920,330 16.401 9.804 9.804 9.839 9.744 10.04 500,636 9.8282 -1.92%
2013-11-11 0 16.68 16.54 16.68 16.28 16.68 381,500 6,306,310 16.530 9.995 9.911 9.995 9.756 9.995 636,642 9.9056 0.97%
2013-11-08 0 16.52 16.52 16.64 16.52 16.90 570,838 9,482,607 16.612 9.899 9.899 9.971 9.899 10.13 952,606 9.9544 -1.08%
2013-11-07 0 16.70 16.68 16.74 16.64 16.70 77,800 1,297,862 16.682 10.01 9.995 10.03 9.971 10.01 129,832 9.9965 -0.60%
2013-11-06 0 16.80 16.78 16.80 16.70 16.80 111,000 1,862,210 16.777 10.07 10.06 10.07 10.01 10.07 185,235 10.053 0.00%
2013-11-05 0 16.80 16.80 16.84 16.70 16.96 460,191 7,744,074 16.828 10.07 10.07 10.09 10.01 10.16 767,960 10.084 0.24%
2013-11-04 0 16.76 16.72 16.74 16.64 16.88 908,700 15,231,366 16.762 10.04 10.02 10.03 9.971 10.12 1,516,425 10.044 -0.36%
2013-11-01 0 16.82 16.82 16.84 16.76 16.90 538,276 9,063,201 16.837 10.08 10.08 10.09 10.04 10.13 898,267 10.090 -0.47%
2013-10-31 0 16.90 16.86 17.02 16.76 17.28 1,091,000 18,330,636 16.802 10.13 10.10 10.20 10.04 10.35 1,820,645 10.068 0.48%
2013-10-30 0 16.82 16.80 16.84 16.56 16.84 565,500 9,474,958 16.755 10.08 10.07 10.09 9.923 10.09 943,698 10.040 0.12%
2013-10-29 0 16.80 16.80 16.84 16.68 16.94 394,500 6,585,983 16.695 10.07 10.07 10.09 9.995 10.15 658,336 10.004 1.45%
2013-10-28 0 16.56 16.54 16.64 16.28 16.74 1,128,500 18,739,132 16.605 9.923 9.911 9.971 9.756 10.03 1,883,224 9.9506 -0.12%
2013-10-25 0 16.58 16.56 16.62 16.46 16.80 827,723 13,711,172 16.565 9.935 9.923 9.959 9.863 10.07 1,381,292 9.9263 -1.43%
2013-10-24 0 16.82 16.78 16.84 16.68 17.12 489,000 8,237,080 16.845 10.08 10.06 10.09 9.995 10.26 816,036 10.094 -1.75%
2013-10-23 0 17.12 17.08 17.12 16.78 17.22 1,129,723 19,237,380 17.028 10.26 10.23 10.26 10.06 10.32 1,885,265 10.204 2.15%
2013-10-22 0 16.76 16.72 16.78 16.72 16.90 302,500 5,084,147 16.807 10.04 10.02 10.06 10.02 10.13 504,808 10.071 -0.24%
2013-10-21 0 16.80 16.78 16.80 16.68 16.96 598,500 10,064,600 16.816 10.07 10.06 10.07 9.995 10.16 998,768 10.077 -0.47%
2013-10-18 0 16.88 16.86 16.88 16.84 17.02 584,000 9,870,285 16.901 10.12 10.10 10.12 10.09 10.20 974,571 10.128 -0.24%
2013-10-17 0 16.92 16.90 16.92 16.82 17.06 1,273,300 21,503,761 16.888 10.14 10.13 10.14 10.08 10.22 2,124,864 10.120 0.95%
2013-10-16 0 16.76 16.76 16.78 16.66 17.14 872,648 14,611,558 16.744 10.04 10.04 10.06 9.983 10.27 1,456,262 10.034 -1.64%
2013-10-15 0 17.04 17.00 17.04 16.54 17.14 2,293,000 38,906,119 16.967 10.21 10.19 10.21 9.911 10.27 3,826,525 10.167 2.90%
2013-10-11 0 16.56 16.54 16.58 16.32 16.66 1,800,500 29,564,706 16.420 9.923 9.911 9.935 9.780 9.983 3,004,648 9.8397 2.10%
2013-10-10 0 16.22 16.22 16.24 16.06 16.26 1,961,622 31,667,518 16.144 9.720 9.720 9.732 9.624 9.744 3,273,526 9.6738 1.37%
2013-10-09 0 16.00 15.96 16.00 15.60 16.08 2,826,500 45,066,884 15.944 9.588 9.564 9.588 9.348 9.636 4,716,822 9.5545 1.27%
2013-10-08 0 15.80 15.76 15.80 15.60 15.98 5,108,470 80,370,791 15.733 9.468 9.444 9.468 9.348 9.576 8,524,940 9.4277 -1.25%
2013-10-07 0 16.00 15.94 15.98 15.90 16.00 1,714,100 27,409,211 15.990 9.588 9.552 9.576 9.528 9.588 2,860,465 9.5821 0.63%
2013-10-04 0 15.90 15.90 15.92 15.88 16.26 3,823,000 61,194,799 16.007 9.528 9.528 9.540 9.516 9.744 6,379,766 9.5920 -2.81%
2013-10-03 0 16.36 16.34 16.36 16.34 16.50 2,602,300 42,579,131 16.362 9.804 9.792 9.804 9.792 9.887 4,342,680 9.8048 0.12%
2013-10-02 0 16.34 16.32 16.36 16.16 16.46 489,500 7,996,210 16.335 9.792 9.780 9.804 9.684 9.863 816,870 9.7888 -0.97%
2013-09-30 0 16.50 16.48 16.50 16.02 16.64 771,988 12,569,522 16.282 9.887 9.875 9.887 9.600 9.971 1,288,282 9.7568 0.00%
2013-09-27 0 16.50 16.44 16.52 16.22 16.90 1,351,342 22,360,920 16.547 9.887 9.851 9.899 9.720 10.13 2,255,100 9.9157 -1.67%
2013-09-26 0 16.78 16.78 16.84 16.76 17.14 205,463 3,477,345 16.924 10.06 10.06 10.09 10.04 10.27 342,874 10.142 -1.87%
2013-09-25 0 17.10 17.02 17.08 16.96 17.24 327,500 5,595,743 17.086 10.25 10.20 10.23 10.16 10.33 546,527 10.239 -0.12%
2013-09-24 0 17.12 17.10 17.12 16.86 17.68 662,000 11,330,545 17.116 10.26 10.25 10.26 10.10 10.59 1,104,736 10.256 -3.39%
2013-09-23 0 17.72 17.74 17.76 17.40 17.84 101,000 1,793,380 17.756 10.62 10.63 10.64 10.43 10.69 168,547 10.640 1.03%
2013-09-19 0 17.54 17.52 17.58 17.52 17.98 543,000 9,606,985 17.692 10.51 10.50 10.53 10.50 10.77 906,150 10.602 0.11%
2013-09-18 0 17.52 17.48 17.58 17.48 17.76 92,233 1,622,605 17.592 10.50 10.47 10.53 10.47 10.64 153,917 10.542 -1.46%
2013-09-17 0 17.78 17.78 17.82 17.48 17.94 261,500 4,614,015 17.644 10.65 10.65 10.68 10.47 10.75 436,387 10.573 0.45%
2013-09-16 0 17.70 17.68 17.70 17.44 17.84 659,000 11,621,272 17.635 10.61 10.59 10.61 10.45 10.69 1,099,730 10.567 0.57%
2013-09-13 0 17.60 17.62 17.64 17.30 17.82 388,500 6,847,552 17.626 10.55 10.56 10.57 10.37 10.68 648,323 10.562 0.92%
2013-09-12 0 17.44 17.46 17.50 16.12 17.84 351,500 6,133,410 17.449 10.45 10.46 10.49 9.660 10.69 586,578 10.456 -2.57%
2013-09-11 0 17.90 17.86 17.90 17.80 18.04 400,800 7,183,126 17.922 10.73 10.70 10.73 10.67 10.81 668,849 10.740 1.13%
2013-09-10 0 17.70 17.70 17.78 17.34 17.80 758,567 13,418,459 17.689 10.61 10.61 10.65 10.39 10.67 1,265,886 10.600 1.84%
2013-09-09 0 17.38 17.38 17.44 17.22 17.48 436,500 7,592,725 17.395 10.41 10.41 10.45 10.32 10.47 728,425 10.423 2.36%
2013-09-06 0 16.98 16.98 17.04 16.74 17.10 848,230 14,369,633 16.941 10.18 10.18 10.21 10.03 10.25 1,415,514 10.152 0.59%
2013-09-05 0 16.88 16.86 16.92 16.76 16.98 507,500 8,522,004 16.792 10.12 10.10 10.14 10.04 10.18 846,909 10.062 0.48%
2013-09-04 0 16.80 16.76 16.80 16.44 17.08 1,575,564 26,199,794 16.629 10.07 10.04 10.07 9.851 10.23 2,629,278 9.9646 -1.52%
2013-09-03 0 17.06 17.06 17.08 17.00 17.26 227,000 3,878,725 17.087 10.22 10.22 10.23 10.19 10.34 378,814 10.239 -0.23%
2013-09-02 0 17.10 17.06 17.10 16.74 17.20 211,500 3,622,820 17.129 10.25 10.22 10.25 10.03 10.31 352,948 10.264 2.40%
2013-08-30 0 16.70 16.70 16.74 16.68 17.26 319,000 5,393,510 16.908 10.01 10.01 10.03 9.995 10.34 532,343 10.132 -1.42%
2013-08-29 0 16.94 16.90 16.94 16.90 17.36 174,500 2,971,930 17.031 10.15 10.13 10.15 10.13 10.40 291,203 10.206 -1.28%
2013-08-28 0 17.16 17.08 17.18 17.02 17.38 159,500 2,740,716 17.183 10.28 10.23 10.29 10.20 10.41 266,171 10.297 -1.38%
2013-08-27 0 17.40 17.36 17.50 17.10 17.50 325,195 5,640,735 17.346 10.43 10.40 10.49 10.25 10.49 542,681 10.394 1.28%
2013-08-26 0 17.18 17.18 17.26 17.12 17.46 352,500 6,074,035 17.231 10.29 10.29 10.34 10.26 10.46 588,247 10.326 -1.04%
2013-08-23 0 17.36 17.28 17.38 17.04 17.50 169,000 2,940,345 17.398 10.40 10.35 10.41 10.21 10.49 282,025 10.426 0.81%
2013-08-22 0 17.22 17.18 17.26 16.84 17.34 556,981 9,535,970 17.121 10.32 10.29 10.34 10.09 10.39 929,482 10.259 -0.12%
2013-08-21 0 17.24 17.20 17.26 17.16 17.94 797,000 13,895,567 17.435 10.33 10.31 10.34 10.28 10.75 1,330,022 10.448 -2.71%
2013-08-20 0 17.72 17.64 17.72 17.52 18.28 864,500 15,483,145 17.910 10.62 10.57 10.62 10.50 10.95 1,442,665 10.732 -2.32%
2013-08-19 0 18.14 18.12 18.22 17.94 18.30 559,000 10,149,330 18.156 10.87 10.86 10.92 10.75 10.97 932,851 10.880 0.11%
2013-08-16 0 18.12 18.02 18.12 17.92 18.44 495,564 8,965,961 18.092 10.86 10.80 10.86 10.74 11.05 826,990 10.842 0.11%
2013-08-15 0 18.10 18.06 18.20 17.96 18.38 1,814,000 33,183,900 18.293 10.85 10.82 10.91 10.76 11.01 3,027,177 10.962 0.50%
2013-08-13 0 18.38 18.38 18.48 18.26 18.50 1,101,000 20,222,754 18.368 10.79 10.79 10.85 10.72 10.86 1,875,079 10.785 0.55%
2013-08-12 0 18.28 18.24 18.28 17.50 18.42 590,500 10,775,674 18.248 10.73 10.71 10.73 10.28 10.82 1,005,662 10.715 1.11%
2013-08-09 0 18.08 18.06 18.10 18.04 18.30 339,000 6,139,992 18.112 10.62 10.60 10.63 10.59 10.75 577,340 10.635 0.56%
2013-08-08 0 17.98 17.96 18.00 17.80 18.20 448,144 8,075,803 18.021 10.56 10.55 10.57 10.45 10.69 763,220 10.581 -0.55%
2013-08-07 0 18.08 18.00 18.08 17.94 18.50 626,471 11,408,349 18.210 10.62 10.57 10.62 10.53 10.86 1,066,923 10.693 -0.33%
2013-08-06 0 18.14 18.12 18.18 17.82 18.46 516,089 9,367,033 18.150 10.65 10.64 10.67 10.46 10.84 878,935 10.657 -1.52%
2013-08-05 0 18.42 18.38 18.46 18.34 18.50 1,119,966 20,628,002 18.418 10.82 10.79 10.84 10.77 10.86 1,907,380 10.815 0.33%
2013-08-02 0 18.36 18.32 18.38 18.24 18.64 871,545 16,068,548 18.437 10.78 10.76 10.79 10.71 10.94 1,484,301 10.826 -0.65%
2013-08-01 0 18.48 18.42 18.48 18.32 18.68 623,500 11,522,141 18.480 10.85 10.82 10.85 10.76 10.97 1,061,864 10.851 0.11%
2013-07-31 0 18.46 18.46 18.50 18.36 19.48 3,008,500 56,250,310 18.697 10.84 10.84 10.86 10.78 11.44 5,123,684 10.978 0.54%
2013-07-30 0 18.36 18.40 18.42 17.54 18.76 3,683,000 67,612,310 18.358 10.78 10.80 10.82 10.30 11.02 6,272,404 10.779 5.03%
2013-07-29 0 17.48 17.44 17.48 16.42 17.50 1,890,976 32,338,180 17.101 10.26 10.24 10.26 9.641 10.28 3,220,463 10.041 5.94%
2013-07-26 0 16.50 16.50 16.52 16.48 16.64 595,953 9,879,494 16.578 9.688 9.688 9.700 9.677 9.771 1,014,949 9.7340 0.00%
2013-07-25 0 16.50 16.48 16.58 16.04 16.64 1,038,000 16,983,782 16.362 9.688 9.677 9.735 9.418 9.771 1,767,786 9.6074 3.13%
2013-07-24 0 16.00 15.98 16.06 15.92 16.20 1,153,300 18,466,065 16.012 9.395 9.383 9.430 9.348 9.512 1,964,150 9.4016 -1.60%
2013-07-23 0 16.26 16.16 16.28 15.76 16.32 1,701,000 27,083,600 15.922 9.547 9.489 9.559 9.254 9.583 2,896,921 9.3491 2.91%
2013-07-22 0 15.80 15.80 15.82 15.40 16.16 680,292 10,858,407 15.961 9.277 9.277 9.289 9.042 9.489 1,158,584 9.3721 0.25%
2013-07-19 0 15.76 15.76 15.80 15.64 15.86 1,163,972 18,302,967 15.725 9.254 9.254 9.277 9.183 9.313 1,982,325 9.2331 0.64%
2013-07-18 0 15.66 15.64 15.70 15.28 15.78 1,770,299 27,328,700 15.437 9.195 9.183 9.219 8.972 9.266 3,014,942 9.0644 0.00%
2013-07-17 0 15.66 15.62 15.68 15.54 15.90 629,586 9,881,790 15.696 9.195 9.172 9.207 9.125 9.336 1,072,228 9.2161 -1.76%
2013-07-16 0 15.94 15.80 15.92 15.80 16.10 618,566 9,889,412 15.988 9.360 9.277 9.348 9.277 9.454 1,053,461 9.3875 -0.87%
2013-07-15 0 16.08 16.08 16.10 16.00 16.40 453,745 7,308,829 16.108 9.442 9.442 9.454 9.395 9.630 772,759 9.4581 -2.19%
2013-07-12 0 16.44 16.44 16.46 16.12 16.52 449,500 7,356,807 16.367 9.653 9.653 9.665 9.465 9.700 765,530 9.6101 1.99%
2013-07-11 0 16.12 16.10 16.20 15.78 16.30 1,637,000 26,221,944 16.018 9.465 9.454 9.512 9.266 9.571 2,787,924 9.4055 2.15%
2013-07-10 0 15.78 15.68 15.74 15.44 16.06 1,595,000 24,994,020 15.670 9.266 9.207 9.242 9.066 9.430 2,716,395 9.2012 0.77%
2013-07-09 0 15.66 15.58 15.64 14.94 15.78 1,340,250 20,523,200 15.313 9.195 9.148 9.183 8.772 9.266 2,282,538 8.9914 4.40%
2013-07-08 0 15.00 14.98 15.02 14.96 15.66 1,466,698 22,053,294 15.036 8.808 8.796 8.819 8.784 9.195 2,497,888 8.8288 -3.35%
2013-07-05 0 15.52 15.50 15.52 15.40 15.78 130,501 2,033,995 15.586 9.113 9.101 9.113 9.042 9.266 222,252 9.1517 -1.15%
2013-07-04 0 15.70 15.64 15.70 15.30 15.90 384,500 6,031,180 15.686 9.219 9.183 9.219 8.984 9.336 654,830 9.2103 -0.38%
2013-07-03 0 15.76 15.70 15.76 15.62 16.26 1,286,914 20,520,359 15.945 9.254 9.219 9.254 9.172 9.547 2,191,704 9.3627 -3.43%
2013-07-02 0 16.32 16.28 16.32 16.02 16.66 1,509,512 24,704,576 16.366 9.583 9.559 9.583 9.407 9.782 2,570,803 9.6097 0.49%
2013-06-28 0 16.24 16.16 16.28 16.12 16.40 583,500 9,454,025 16.202 9.536 9.489 9.559 9.465 9.630 993,741 9.5136 -0.37%
2013-06-27 0 16.30 16.28 16.32 16.10 16.56 964,500 15,675,953 16.253 9.571 9.559 9.583 9.454 9.724 1,642,610 9.5433 -0.49%
2013-06-26 0 16.38 16.28 16.38 15.86 16.40 823,910 13,232,747 16.061 9.618 9.559 9.618 9.313 9.630 1,403,176 9.4306 1.99%
2013-06-25 0 16.06 16.06 16.08 15.80 16.16 1,108,685 17,771,888 16.030 9.430 9.430 9.442 9.277 9.489 1,888,167 9.4122 -0.99%
2013-06-24 0 16.22 16.16 16.22 15.90 16.38 716,000 11,597,432 16.198 9.524 9.489 9.524 9.336 9.618 1,219,398 9.5108 0.00%
2013-06-21 0 16.22 16.02 16.22 15.84 16.40 1,718,000 27,783,958 16.172 9.524 9.407 9.524 9.301 9.630 2,925,873 9.4960 0.25%
2013-06-20 0 16.18 16.18 16.20 16.06 16.52 446,000 7,258,975 16.276 9.500 9.500 9.512 9.430 9.700 759,569 9.5567 -3.11%
2013-06-19 0 16.70 16.62 16.70 16.54 16.74 1,090,716 18,119,075 16.612 9.806 9.759 9.806 9.712 9.829 1,857,565 9.7542 0.97%
2013-06-18 0 16.54 16.52 16.58 16.34 16.60 95,500 1,578,820 16.532 9.712 9.700 9.735 9.594 9.747 162,643 9.7073 -1.43%
2013-06-17 0 16.78 16.78 16.80 16.60 17.00 1,099,818 18,467,482 16.791 9.853 9.853 9.865 9.747 9.982 1,873,066 9.8595 2.44%
2013-06-14 0 16.38 16.34 16.42 16.34 16.66 258,500 4,234,230 16.380 9.618 9.594 9.641 9.594 9.782 440,243 9.6179 1.11%
2013-06-13 0 16.20 16.20 16.30 16.16 17.00 482,923 7,895,049 16.348 9.512 9.512 9.571 9.489 9.982 822,451 9.5994 -3.57%
2013-06-11 0 16.80 16.80 16.82 16.70 17.04 138,000 2,318,400 16.800 9.865 9.865 9.876 9.806 10.01 235,024 9.8645 -1.98%
2013-06-10 0 17.14 17.08 17.12 16.96 17.32 215,000 3,683,830 17.134 10.06 10.03 10.05 9.958 10.17 366,160 10.061 -1.27%
2013-06-07 0 17.36 17.26 17.36 17.18 17.38 295,500 5,109,490 17.291 10.19 10.13 10.19 10.09 10.21 503,257 10.153 0.23%
2013-06-06 0 17.32 17.30 17.36 16.96 17.42 4,526,200 78,339,670 17.308 10.17 10.16 10.19 9.958 10.23 7,708,432 10.163 -0.35%
2013-06-05 0 17.38 17.38 17.48 17.36 17.54 2,368,093 41,361,032 17.466 10.21 10.21 10.26 10.19 10.30 4,033,026 10.256 -0.69%
2013-06-04 0 17.50 17.50 17.54 17.36 17.54 2,343,500 40,765,225 17.395 10.28 10.28 10.30 10.19 10.30 3,991,143 10.214 0.81%
2013-06-03 0 17.36 17.36 17.38 17.30 17.48 1,013,588 17,603,462 17.367 10.19 10.19 10.21 10.16 10.26 1,726,210 10.198 0.46%
2013-05-31 0 17.28 17.24 17.32 16.56 17.60 1,782,850 30,452,371 17.081 10.15 10.12 10.17 9.724 10.33 3,036,317 10.029 4.73%
2013-05-30 0 16.50 16.52 16.56 16.36 16.70 1,997,500 32,997,020 16.519 9.688 9.700 9.724 9.606 9.806 3,401,881 9.6996 0.00%
2013-05-29 0 16.50 16.40 16.50 16.18 16.50 1,269,500 20,684,515 16.293 9.688 9.630 9.688 9.500 9.688 2,162,046 9.5671 3.00%
2013-05-28 0 16.02 16.04 16.14 15.82 16.40 2,298,000 37,036,690 16.117 9.407 9.418 9.477 9.289 9.630 3,913,653 9.4635 -2.08%
2013-05-27 0 16.36 16.28 16.36 16.12 16.40 374,324 6,118,913 16.347 9.606 9.559 9.606 9.465 9.630 637,500 9.5983 0.49%
2013-05-24 0 16.28 16.28 16.38 16.16 16.40 532,500 8,694,435 16.328 9.559 9.559 9.618 9.489 9.630 906,884 9.5871 0.00%
2013-05-23 0 16.28 16.24 16.28 16.04 16.46 1,494,000 24,307,003 16.270 9.559 9.536 9.559 9.418 9.665 2,544,385 9.5532 -1.33%
2013-05-22 0 16.50 16.46 16.54 16.30 17.00 1,483,905 24,432,066 16.465 9.688 9.665 9.712 9.571 9.982 2,527,193 9.6677 1.35%
2013-05-21 0 16.28 16.16 16.28 16.12 16.44 1,685,500 27,396,410 16.254 9.559 9.489 9.559 9.465 9.653 2,870,523 9.5440 -0.97%
2013-05-20 0 16.44 16.44 16.46 16.22 16.60 680,958 11,196,922 16.443 9.653 9.653 9.665 9.524 9.747 1,159,719 9.6549 0.98%
2013-05-16 0 16.28 16.28 16.32 16.16 16.66 1,203,560 19,725,663 16.389 9.559 9.559 9.583 9.489 9.782 2,049,746 9.6235 0.37%
2013-05-15 0 16.22 16.18 16.20 16.20 16.82 1,268,388 20,698,415 16.319 9.524 9.500 9.512 9.512 9.876 2,160,152 9.5819 -2.76%
2013-05-14 0 16.68 16.68 16.70 16.68 16.80 961,990 16,054,596 16.689 9.794 9.794 9.806 9.794 9.865 1,638,335 9.7993 0.00%
2013-05-13 0 16.68 16.68 16.72 16.68 17.00 230,000 3,844,295 16.714 9.794 9.794 9.818 9.794 9.982 391,706 9.8142 -0.60%
2013-05-10 0 16.78 16.74 16.80 16.66 16.84 316,298 5,290,864 16.727 9.853 9.829 9.865 9.782 9.888 538,677 9.8220 0.60%
2013-05-09 0 16.68 16.68 16.70 16.68 16.80 1,076,100 18,023,710 16.749 9.794 9.794 9.806 9.794 9.865 1,832,673 9.8347 -0.60%
2013-05-08 0 16.78 16.78 16.82 16.72 16.96 316,400 5,323,940 16.827 9.853 9.853 9.876 9.818 9.958 538,851 9.8802 0.60%
2013-05-07 0 16.68 16.68 16.70 16.64 16.90 589,502 9,861,227 16.728 9.794 9.794 9.806 9.771 9.923 1,003,963 9.8223 -1.30%
2013-05-06 0 16.90 16.88 16.90 16.88 17.08 356,000 6,031,110 16.941 9.923 9.912 9.923 9.912 10.03 606,293 9.9475 0.00%
2013-05-03 0 16.90 16.88 16.90 16.88 17.30 391,500 6,680,350 17.063 9.923 9.912 9.923 9.912 10.16 666,752 10.019 -1.52%
2013-05-02 0 17.16 17.12 17.20 17.02 17.32 1,691,500 29,069,085 17.185 10.08 10.05 10.10 9.994 10.17 2,880,741 10.091 0.12%
2013-04-30 0 17.14 17.10 17.18 17.08 17.36 1,569,316 26,978,560 17.191 10.06 10.04 10.09 10.03 10.19 2,672,654 10.094 0.00%
2013-04-29 0 17.14 17.10 17.22 17.10 17.70 236,500 4,078,340 17.245 10.06 10.04 10.11 10.04 10.39 402,776 10.126 -0.81%
2013-04-26 0 17.28 17.28 17.32 17.00 17.70 372,500 6,485,455 17.411 10.15 10.15 10.17 9.982 10.39 634,393 10.223 -1.26%
2013-04-25 0 17.50 17.48 17.56 17.28 17.60 616,600 10,765,209 17.459 10.28 10.26 10.31 10.15 10.33 1,050,112 10.251 1.39%
2013-04-24 0 17.26 17.22 17.32 17.00 17.46 2,827,000 48,929,470 17.308 10.13 10.11 10.17 9.982 10.25 4,814,576 10.163 0.91%
2013-04-23 0 17.38 17.38 17.46 17.08 17.50 1,305,055 22,665,281 17.367 10.04 10.04 10.09 9.870 10.11 2,258,464 10.036 1.64%
2013-04-22 0 17.10 17.10 17.12 16.90 17.16 2,332,047 39,744,714 17.043 9.881 9.881 9.893 9.766 9.916 4,035,726 9.8482 0.47%
2013-04-19 0 17.02 17.02 17.08 16.98 17.30 3,193,207 54,475,342 17.060 9.835 9.835 9.870 9.812 9.997 5,526,007 9.8580 -1.05%
2013-04-18 0 17.20 17.08 17.20 16.92 17.36 2,622,267 44,974,914 17.151 9.939 9.870 9.939 9.777 10.03 4,537,966 9.9108 -0.46%
2013-04-17 0 17.28 17.28 17.40 17.08 17.44 887,500 15,343,815 17.289 9.985 9.985 10.05 9.870 10.08 1,535,864 9.9903 0.47%
2013-04-16 0 17.20 17.18 17.24 16.84 17.46 1,018,124 17,407,978 17.098 9.939 9.927 9.962 9.731 10.09 1,761,915 9.8801 -0.69%
2013-04-15 0 17.32 17.28 17.32 17.08 17.50 288,251 4,970,192 17.243 10.01 9.985 10.01 9.870 10.11 498,833 9.9636 1.41%
2013-04-12 0 17.08 17.04 17.14 17.04 17.40 255,500 4,387,995 17.174 9.870 9.847 9.904 9.847 10.05 442,156 9.9241 0.00%
2013-04-11 0 17.08 17.06 17.08 17.06 17.48 409,071 7,041,805 17.214 9.870 9.858 9.870 9.858 10.10 707,918 9.9472 -1.27%
2013-04-10 0 17.30 17.20 17.30 17.18 17.62 282,000 4,878,510 17.300 9.997 9.939 9.997 9.927 10.18 488,015 9.9966 -1.48%
2013-04-09 0 17.56 17.42 17.60 16.90 17.60 550,100 9,563,095 17.384 10.15 10.07 10.17 9.766 10.17 951,976 10.046 4.03%
2013-04-08 0 16.88 16.86 16.94 16.86 17.44 1,417,900 24,210,020 17.075 9.754 9.743 9.789 9.743 10.08 2,453,748 9.8665 -2.54%
2013-04-05 0 17.32 17.28 17.32 17.24 18.06 1,645,000 29,150,551 17.721 10.01 9.985 10.01 9.962 10.44 2,846,756 10.240 -3.46%
2013-04-03 0 17.94 17.94 17.98 16.94 17.98 1,856,775 32,869,140 17.702 10.37 10.37 10.39 9.789 10.39 3,213,244 10.229 4.30%
2013-04-02 0 17.20 17.12 17.22 16.52 17.26 2,422,000 41,323,715 17.062 9.939 9.893 9.951 9.546 9.974 4,191,394 9.8592 -0.12%
2013-03-28 0 17.22 17.16 17.28 17.02 17.32 1,152,750 19,863,932 17.232 9.951 9.916 9.985 9.835 10.01 1,994,892 9.9574 -0.46%
2013-03-27 0 17.30 17.18 17.32 17.12 17.44 1,292,000 22,282,680 17.247 9.997 9.927 10.01 9.893 10.08 2,235,872 9.9660 -0.23%
2013-03-26 0 17.34 17.34 17.38 17.04 17.48 1,622,000 28,091,990 17.319 10.02 10.02 10.04 9.847 10.10 2,806,953 10.008 -0.69%
2013-03-25 0 17.46 17.46 17.54 17.26 17.56 441,000 7,682,010 17.420 10.09 10.09 10.14 9.974 10.15 763,173 10.066 0.69%
2013-03-22 0 17.34 17.30 17.32 17.22 17.60 1,660,000 28,769,005 17.331 10.02 9.997 10.01 9.951 10.17 2,872,714 10.015 -0.80%
2013-03-21 0 17.48 17.44 17.48 17.44 17.74 2,349,000 41,346,620 17.602 10.10 10.08 10.10 10.08 10.25 4,065,064 10.171 -0.68%
2013-03-20 0 17.60 17.40 17.60 17.18 17.90 1,965,000 34,368,057 17.490 10.17 10.05 10.17 9.927 10.34 3,400,532 10.107 0.46%
2013-03-19 0 17.52 17.50 17.60 17.00 17.76 2,553,050 44,497,948 17.429 10.12 10.11 10.17 9.823 10.26 4,418,183 10.072 0.11%
2013-03-18 0 17.50 17.48 17.50 17.46 18.10 1,226,229 21,579,366 17.598 10.11 10.10 10.11 10.09 10.46 2,122,052 10.169 -2.45%
2013-03-15 0 17.94 17.88 18.12 17.88 18.40 2,468,845 44,455,742 18.007 10.37 10.33 10.47 10.33 10.63 4,272,462 10.405 -1.86%
2013-03-14 0 18.28 18.26 18.30 18.02 18.66 749,500 13,687,298 18.262 10.56 10.55 10.57 10.41 10.78 1,297,048 10.553 -1.40%
2013-03-13 0 18.54 18.46 18.60 18.46 18.90 1,793,500 33,251,715 18.540 10.71 10.67 10.75 10.67 10.92 3,103,743 10.713 0.22%
2013-03-12 0 18.50 18.50 18.54 18.40 18.94 1,390,000 25,818,473 18.574 10.69 10.69 10.71 10.63 10.94 2,405,466 10.733 -0.86%
2013-03-11 0 18.66 18.64 18.66 18.40 18.72 1,480,000 27,475,709 18.565 10.78 10.77 10.78 10.63 10.82 2,561,215 10.728 1.97%
2013-03-08 0 18.30 18.28 18.30 18.28 18.62 724,250 13,357,585 18.443 10.57 10.56 10.57 10.56 10.76 1,253,351 10.657 0.00%
2013-03-07 0 18.30 18.30 18.34 18.26 18.80 1,167,500 21,717,846 18.602 10.57 10.57 10.60 10.55 10.86 2,020,418 10.749 -2.87%
2013-03-06 0 18.84 18.82 18.90 18.76 19.80 2,346,500 45,085,029 19.214 10.89 10.88 10.92 10.84 11.44 4,060,738 11.103 -1.57%
2013-03-05 0 19.14 19.10 19.14 18.96 19.88 2,035,253 39,655,926 19.485 11.06 11.04 11.06 10.96 11.49 3,522,109 11.259 -0.52%
2013-03-04 0 19.24 19.16 19.30 18.74 19.76 872,510 16,927,744 19.401 11.12 11.07 11.15 10.83 11.42 1,509,923 11.211 -0.31%
2013-03-01 0 19.30 19.28 19.34 18.78 19.30 1,167,500 22,407,085 19.192 11.15 11.14 11.18 10.85 11.15 2,020,418 11.090 3.43%
2013-02-28 0 18.66 18.64 18.72 18.30 19.14 826,600 15,583,607 18.853 10.78 10.77 10.82 10.57 11.06 1,430,473 10.894 3.09%
2013-02-27 0 18.10 18.10 18.14 18.00 18.56 750,160 13,620,950 18.157 10.46 10.46 10.48 10.40 10.72 1,298,190 10.492 -2.37%
2013-02-26 0 18.54 18.54 18.56 18.54 18.96 351,400 6,538,245 18.606 10.71 10.71 10.72 10.71 10.96 608,116 10.752 -1.70%
2013-02-25 0 18.86 18.86 18.96 18.84 19.44 453,250 8,638,541 19.059 10.90 10.90 10.96 10.89 11.23 784,372 11.013 -1.46%
2013-02-22 0 19.14 19.00 19.14 18.96 19.20 458,500 8,736,000 19.053 11.06 10.98 11.06 10.96 11.09 793,458 11.010 0.74%
2013-02-21 0 19.00 18.98 19.10 18.92 19.70 1,103,200 21,160,359 19.181 10.98 10.97 11.04 10.93 11.38 1,909,144 11.084 -3.85%
2013-02-20 0 19.76 19.74 19.88 19.40 20.05 1,163,500 22,961,285 19.735 11.42 11.41 11.49 11.21 11.59 2,013,496 11.404 3.89%
2013-02-19 0 19.02 18.98 19.10 18.96 19.36 591,500 11,342,470 19.176 10.99 10.97 11.04 10.96 11.19 1,023,621 11.081 -0.94%
2013-02-18 0 19.20 19.12 19.28 19.08 19.34 773,700 14,881,365 19.234 11.09 11.05 11.14 11.03 11.18 1,338,927 11.114 -1.13%
2013-02-15 0 19.42 19.36 19.42 18.88 19.50 763,500 14,732,320 19.296 11.22 11.19 11.22 10.91 11.27 1,321,276 11.150 2.32%
2013-02-14 0 18.98 18.96 19.00 18.90 19.42 1,299,750 24,699,263 19.003 10.97 10.96 10.98 10.92 11.22 2,249,283 10.981 -2.06%
2013-02-08 0 19.38 19.36 19.38 19.14 19.58 700,500 13,567,677 19.369 11.20 11.19 11.20 11.06 11.31 1,212,251 11.192 -0.72%
2013-02-07 0 19.52 19.54 19.60 19.50 19.90 526,000 10,323,346 19.626 11.28 11.29 11.33 11.27 11.50 910,270 11.341 -0.71%
2013-02-06 0 19.66 19.66 19.78 19.56 20.30 1,043,500 20,791,547 19.925 11.36 11.36 11.43 11.30 11.73 1,805,830 11.514 -0.71%
2013-02-05 0 19.80 19.78 19.80 19.72 20.45 538,300 10,682,910 19.846 11.44 11.43 11.44 11.40 11.82 931,556 11.468 -2.70%
2013-02-04 0 20.35 20.25 20.40 19.96 20.40 683,000 13,813,915 20.225 11.76 11.70 11.79 11.53 11.79 1,181,966 11.687 1.95%
2013-02-01 0 19.96 19.98 20.00 19.68 20.00 728,700 14,482,888 19.875 11.53 11.55 11.56 11.37 11.56 1,261,052 11.485 0.20%
2013-01-31 0 19.92 19.88 19.98 19.70 20.40 962,500 19,255,330 20.006 11.51 11.49 11.55 11.38 11.79 1,665,655 11.560 -0.65%
2013-01-30 0 20.05 20.00 20.20 19.96 20.40 1,052,500 21,203,337 20.146 11.59 11.56 11.67 11.53 11.79 1,821,405 11.641 0.55%
2013-01-29 0 19.94 19.88 19.94 19.44 20.25 1,690,500 33,458,851 19.792 11.52 11.49 11.52 11.23 11.70 2,925,496 11.437 0.10%
2013-01-28 0 19.92 19.86 19.92 19.74 20.15 455,000 9,056,952 19.905 11.51 11.48 11.51 11.41 11.64 787,401 11.502 -0.30%
2013-01-25 0 19.98 19.96 19.98 19.74 20.65 1,209,574 24,294,418 20.085 11.55 11.53 11.55 11.41 11.93 2,093,229 11.606 -0.84%
2013-01-24 0 20.15 20.05 20.15 19.66 20.50 1,085,000 21,711,985 20.011 11.64 11.59 11.64 11.36 11.85 1,877,648 11.563 -0.74%
2013-01-23 0 20.30 20.25 20.30 20.10 20.70 1,005,500 20,437,950 20.326 11.73 11.70 11.73 11.61 11.96 1,740,069 11.745 -0.73%
2013-01-22 0 20.45 20.45 20.55 20.30 20.70 607,500 12,398,300 20.409 11.82 11.82 11.87 11.73 11.96 1,051,310 11.793 -1.68%
2013-01-21 0 20.80 20.65 20.80 20.50 21.25 477,000 9,935,606 20.829 12.02 11.93 12.02 11.85 12.28 825,473 12.036 -0.48%
2013-01-18 0 20.90 20.80 20.95 20.50 20.95 532,000 11,016,250 20.707 12.08 12.02 12.11 11.85 12.11 920,653 11.966 1.21%
2013-01-17 0 20.65 20.55 20.65 20.40 20.65 187,500 3,849,512 20.531 11.93 11.87 11.93 11.79 11.93 324,478 11.864 0.73%
2013-01-16 0 20.50 20.45 20.50 20.30 20.90 1,007,800 20,612,725 20.453 11.85 11.82 11.85 11.73 12.08 1,744,049 11.819 -1.68%
2013-01-15 0 20.85 20.80 20.90 20.50 20.90 1,351,438 27,810,822 20.579 12.05 12.02 12.08 11.85 12.08 2,338,732 11.891 0.72%
2013-01-14 0 20.70 20.70 20.75 19.92 20.75 896,800 18,239,120 20.338 11.96 11.96 11.99 11.51 11.99 1,551,958 11.752 0.24%
2013-01-11 0 20.65 20.45 20.65 20.15 21.00 1,310,500 26,965,599 20.577 11.93 11.82 11.93 11.64 12.13 2,267,887 11.890 1.47%
2013-01-10 0 20.35 20.40 20.50 19.98 20.75 1,843,001 37,561,772 20.381 11.76 11.79 11.85 11.55 11.99 3,189,407 11.777 3.93%
2013-01-09 0 19.58 19.56 19.60 19.44 20.15 1,963,433 38,624,689 19.672 11.31 11.30 11.33 11.23 11.64 3,397,821 11.367 -2.10%
2013-01-08 0 20.00 20.00 20.10 19.70 20.10 1,209,500 24,152,130 19.969 11.56 11.56 11.61 11.38 11.61 2,093,101 11.539 -0.25%
2013-01-07 0 20.05 19.96 20.05 19.64 20.15 1,006,500 20,028,467 19.899 11.59 11.53 11.59 11.35 11.64 1,741,799 11.499 0.75%
2013-01-04 0 19.90 19.84 19.92 19.50 20.10 1,018,000 20,051,687 19.697 11.50 11.46 11.51 11.27 11.61 1,761,701 11.382 -0.75%
2013-01-03 0 20.05 20.05 20.10 18.80 20.10 2,295,919 44,591,709 19.422 11.59 11.59 11.61 10.86 11.61 3,973,205 11.223 4.97%
2013-01-02 0 19.10 19.08 19.16 18.80 19.18 999,500 18,935,986 18.945 11.04 11.03 11.07 10.86 11.08 1,729,686 10.948 0.53%
2012-12-31 0 19.00 18.88 19.00 18.82 19.00 89,000 1,685,375 18.937 10.98 10.91 10.98 10.88 10.98 154,019 10.943 0.11%
2012-12-28 0 18.98 18.96 19.02 18.84 19.08 487,500 9,250,040 18.974 10.97 10.96 10.99 10.89 11.03 843,644 10.964 -1.04%
2012-12-27 0 19.18 19.04 19.20 17.38 19.34 471,000 8,964,122 19.032 11.08 11.00 11.09 10.04 11.18 815,089 10.998 -0.62%
2012-12-24 0 19.30 19.30 19.32 19.20 19.70 270,500 5,260,453 19.447 11.15 11.15 11.16 11.09 11.38 468,114 11.238 -0.10%
2012-12-21 0 19.32 19.32 19.38 19.30 19.88 937,234 18,342,044 19.570 11.16 11.16 11.20 11.15 11.49 1,621,931 11.309 -1.43%
2012-12-20 0 19.60 19.50 19.60 19.48 19.86 2,718,844 53,317,257 19.610 11.33 11.27 11.33 11.26 11.48 4,705,098 11.332 0.10%
2012-12-19 0 19.58 19.54 19.60 19.44 19.80 1,865,500 36,577,593 19.607 11.31 11.29 11.33 11.23 11.44 3,228,343 11.330 0.20%
2012-12-18 0 19.54 19.54 19.56 19.02 19.66 2,687,501 52,186,019 19.418 11.29 11.29 11.30 10.99 11.36 4,650,857 11.221 0.93%
2012-12-17 0 19.36 19.28 19.36 19.14 19.50 891,000 17,161,470 19.261 11.19 11.14 11.19 11.06 11.27 1,541,921 11.130 -0.82%
2012-12-14 0 19.52 19.50 19.52 18.74 19.52 1,355,500 26,013,210 19.191 11.28 11.27 11.28 10.83 11.28 2,345,762 11.089 3.06%
2012-12-13 0 18.94 18.76 18.94 18.66 19.00 1,417,500 26,732,758 18.859 10.94 10.84 10.94 10.78 10.98 2,453,056 10.898 -0.21%
2012-12-12 0 18.98 18.98 19.12 18.34 19.20 1,845,500 34,956,990 18.942 10.97 10.97 11.05 10.60 11.09 3,193,732 10.946 2.04%
2012-12-11 0 18.60 18.52 18.64 18.30 18.92 1,164,100 21,638,817 18.588 10.75 10.70 10.77 10.57 10.93 2,014,534 10.741 -1.17%
2012-12-10 0 18.82 18.72 18.86 18.18 18.92 3,924,669 72,846,600 18.561 10.88 10.82 10.90 10.51 10.93 6,791,839 10.726 0.53%
2012-12-07 0 18.72 18.64 18.68 17.28 18.84 10,659,000 196,900,526 18.473 10.82 10.77 10.79 9.985 10.89 18,445,941 10.674 8.33%
2012-12-06 0 17.28 17.24 17.26 16.72 17.32 5,417,948 92,717,710 17.113 9.985 9.962 9.974 9.662 10.01 9,376,034 9.8888 2.73%
2012-12-05 0 16.82 16.82 16.90 16.50 16.92 1,539,421 25,736,595 16.718 9.719 9.719 9.766 9.535 9.777 2,664,046 9.6607 0.36%
2012-12-04 0 16.76 16.70 16.72 16.56 16.92 3,860,696 64,824,741 16.791 9.685 9.650 9.662 9.569 9.777 6,681,131 9.7027 -0.95%
2012-12-03 0 16.92 16.84 16.94 16.56 16.96 9,174,153 151,364,512 16.499 9.777 9.731 9.789 9.569 9.800 15,876,338 9.5340 2.79%
2012-11-30 0 16.46 16.20 16.24 16.04 16.90 42,915,147 710,652,505 16.559 9.511 9.361 9.384 9.269 9.766 74,266,844 9.5689 0.24%
2012-11-29 0 16.42 16.42 16.44 16.36 16.68 5,439,348 89,789,574 16.507 9.488 9.488 9.500 9.454 9.639 9,413,068 9.5388 -0.73%
2012-11-28 0 16.54 16.48 16.58 16.10 16.58 4,416,500 72,404,645 16.394 9.558 9.523 9.581 9.303 9.581 7,642,978 9.4734 0.12%
2012-11-27 0 16.52 16.50 16.64 16.44 17.14 4,259,500 70,733,910 16.606 9.546 9.535 9.615 9.500 9.904 7,371,281 9.5959 -1.67%
2012-11-26 0 16.80 16.78 16.92 16.40 17.16 3,570,639 59,766,115 16.738 9.708 9.696 9.777 9.477 9.916 6,179,172 9.6722 -1.98%
2012-11-23 0 17.14 17.04 17.14 16.72 17.18 1,322,500 22,543,507 17.046 9.904 9.847 9.904 9.662 9.927 2,288,653 9.8501 2.76%
2012-11-22 0 16.68 16.64 16.68 16.52 16.82 757,381 12,626,679 16.672 9.639 9.615 9.639 9.546 9.719 1,310,686 9.6336 -0.48%
2012-11-21 0 16.76 16.68 16.76 16.46 16.82 1,206,000 20,070,738 16.642 9.685 9.639 9.685 9.511 9.719 2,087,044 9.6168 0.36%
2012-11-20 0 16.70 16.62 16.76 16.42 16.84 1,361,500 22,655,138 16.640 9.650 9.604 9.685 9.488 9.731 2,356,145 9.6153 1.71%
2012-11-19 0 16.42 16.34 16.44 16.30 16.70 2,665,000 43,679,320 16.390 9.488 9.442 9.500 9.419 9.650 4,611,918 9.4710 -0.73%
2012-11-16 0 16.54 16.44 16.60 16.44 16.76 4,106,000 67,913,491 16.540 9.558 9.500 9.592 9.500 9.685 7,105,642 9.5577 -0.36%
2012-11-15 0 16.60 16.52 16.68 16.50 16.80 9,359,500 155,199,284 16.582 9.592 9.546 9.639 9.535 9.708 16,197,091 9.5819 -2.35%
2012-11-14 0 17.00 17.00 17.10 16.80 17.10 1,360,500 23,049,635 16.942 9.823 9.823 9.881 9.708 9.881 2,354,414 9.7900 2.66%
2012-11-13 0 16.56 16.56 16.62 16.50 16.80 630,000 10,442,581 16.576 9.569 9.569 9.604 9.535 9.708 1,090,247 9.5782 0.24%
2012-11-12 0 16.52 16.50 16.62 16.50 16.70 494,500 8,184,340 16.551 9.546 9.535 9.604 9.535 9.650 855,757 9.5639 -0.84%
2012-11-09 0 16.66 16.60 16.66 16.56 16.90 1,618,300 26,902,718 16.624 9.627 9.592 9.627 9.569 9.766 2,800,550 9.6062 0.24%
2012-11-08 0 16.62 16.60 16.74 16.60 16.94 684,204 11,465,895 16.758 9.604 9.592 9.673 9.592 9.789 1,184,050 9.6836 -2.35%
2012-11-07 0 17.02 17.02 17.04 16.82 17.20 1,402,500 23,853,742 17.008 9.835 9.835 9.847 9.719 9.939 2,427,098 9.8281 0.12%
2012-11-06 0 17.00 16.98 17.02 16.64 17.20 1,425,292 24,028,965 16.859 9.823 9.812 9.835 9.615 9.939 2,466,540 9.7420 -0.58%
2012-11-05 0 17.10 17.08 17.14 16.90 17.14 575,000 9,794,095 17.033 9.881 9.870 9.904 9.766 9.904 995,067 9.8427 0.59%
2012-11-02 0 17.00 16.98 17.00 16.88 17.20 1,993,000 34,027,980 17.074 9.823 9.812 9.823 9.754 9.939 3,448,988 9.8661 0.83%
2012-11-01 0 16.86 16.84 16.96 16.60 17.12 1,194,460 20,202,509 16.914 9.743 9.731 9.800 9.592 9.893 2,067,074 9.7735 1.81%
2012-10-31 0 16.56 16.48 16.60 16.44 16.78 998,296 16,564,529 16.593 9.569 9.523 9.592 9.500 9.696 1,727,602 9.5882 -0.36%
2012-10-30 0 16.62 16.60 16.62 16.44 16.72 280,789 4,654,085 16.575 9.604 9.592 9.604 9.500 9.662 485,920 9.5779 0.97%
2012-10-29 0 16.46 16.46 16.54 16.46 16.92 1,367,595 22,649,227 16.561 9.511 9.511 9.558 9.511 9.777 2,366,693 9.5700 -0.48%
2012-10-26 0 16.54 16.54 16.56 16.50 16.74 310,001 5,138,246 16.575 9.558 9.558 9.569 9.535 9.673 536,472 9.5778 -1.90%
2012-10-25 0 16.86 16.86 16.90 16.56 17.08 661,500 11,145,609 16.849 9.743 9.743 9.766 9.569 9.870 1,144,759 9.7362 1.20%
2012-10-24 0 16.66 16.54 16.64 16.32 16.70 1,107,100 18,305,745 16.535 9.627 9.558 9.615 9.431 9.650 1,915,893 9.5547 -0.95%
2012-10-22 0 16.82 16.84 16.94 16.80 17.06 679,241 11,490,942 16.917 9.719 9.731 9.789 9.708 9.858 1,175,461 9.7757 0.96%
2012-10-19 0 16.66 16.66 16.68 16.64 16.96 887,500 14,837,207 16.718 9.627 9.627 9.639 9.615 9.800 1,535,864 9.6605 -1.42%
2012-10-18 0 16.90 16.86 16.96 16.86 17.10 809,793 13,775,329 17.011 9.766 9.743 9.800 9.743 9.881 1,401,388 9.8298 -0.82%
2012-10-17 0 17.04 16.98 17.00 17.00 17.30 878,000 14,965,448 17.045 9.847 9.812 9.823 9.823 9.997 1,519,424 9.8494 0.12%
2012-10-16 0 17.02 17.02 17.04 16.98 17.30 1,125,500 19,165,485 17.028 9.835 9.835 9.847 9.812 9.997 1,947,735 9.8399 0.24%
2012-10-15 0 16.98 16.94 17.00 16.90 17.30 1,603,000 27,293,235 17.026 9.812 9.789 9.823 9.766 9.997 2,774,073 9.8387 -0.24%
2012-10-12 0 17.02 17.00 17.02 16.96 17.26 1,251,000 21,348,008 17.065 9.835 9.823 9.835 9.800 9.974 2,164,919 9.8609 0.47%
2012-10-11 0 16.94 16.94 16.96 16.94 17.26 1,047,185 17,798,973 16.997 9.789 9.789 9.800 9.789 9.974 1,812,207 9.8217 -1.28%
2012-10-10 0 17.16 17.22 17.30 16.78 17.34 3,225,500 55,020,305 17.058 9.916 9.951 9.997 9.696 10.02 5,581,892 9.8569 0.35%
2012-10-09 0 17.10 17.00 17.10 16.42 17.10 3,381,000 57,382,492 16.972 9.881 9.823 9.881 9.488 9.881 5,850,992 9.8073 4.91%
2012-10-08 0 16.30 16.32 16.34 16.06 16.40 997,000 16,253,223 16.302 9.419 9.431 9.442 9.280 9.477 1,725,359 9.4202 0.99%
2012-10-05 0 16.14 16.08 16.16 15.96 16.22 2,156,500 34,718,010 16.099 9.327 9.292 9.338 9.222 9.373 3,731,933 9.3030 0.25%
2012-10-04 0 16.10 16.08 16.12 16.04 16.42 991,168 16,063,016 16.206 9.303 9.292 9.315 9.269 9.488 1,715,267 9.3647 -1.11%
2012-10-03 0 16.28 16.28 16.36 16.10 16.56 2,523,078 41,153,766 16.311 9.407 9.407 9.454 9.303 9.569 4,366,315 9.4253 1.62%
2012-09-28 0 16.02 15.94 16.06 15.68 16.16 1,989,444 31,728,169 15.948 9.257 9.211 9.280 9.061 9.338 3,442,834 9.2157 1.91%
2012-09-27 0 15.72 15.70 15.82 15.70 15.94 477,000 7,560,530 15.850 9.084 9.072 9.142 9.072 9.211 825,473 9.1590 -0.88%
2012-09-26 0 15.86 15.82 15.94 15.80 15.98 703,950 11,209,355 15.924 9.165 9.142 9.211 9.130 9.234 1,218,221 9.2014 -0.88%
2012-09-25 0 16.00 16.00 16.08 16.00 16.20 405,000 6,519,815 16.098 9.246 9.246 9.292 9.246 9.361 700,873 9.3024 -0.62%
2012-09-24 0 16.10 16.08 16.10 15.90 16.28 705,000 11,298,750 16.027 9.303 9.292 9.303 9.188 9.407 1,220,038 9.2610 0.50%
2012-09-21 0 16.02 16.02 16.10 15.44 16.14 1,497,229 23,865,800 15.940 9.257 9.257 9.303 8.922 9.327 2,591,031 9.2109 2.30%
2012-09-20 0 15.66 15.58 15.66 15.52 16.10 3,413,000 53,638,675 15.716 9.049 9.003 9.049 8.968 9.303 5,906,370 9.0815 -3.21%
2012-09-19 0 16.18 16.14 16.18 16.12 16.52 2,929,000 47,762,965 16.307 9.350 9.327 9.350 9.315 9.546 5,068,783 9.4230 -0.61%
2012-09-18 0 16.28 16.28 16.30 15.84 16.98 2,190,000 35,696,430 16.300 9.407 9.407 9.419 9.153 9.812 3,789,906 9.4188 -3.55%
2012-09-17 0 16.88 16.82 17.00 16.82 17.30 795,500 13,468,402 16.931 9.754 9.719 9.823 9.719 9.997 1,376,653 9.7834 -0.82%
2012-09-14 0 17.02 17.00 17.02 16.94 17.22 1,005,500 17,123,490 17.030 9.835 9.823 9.835 9.789 9.951 1,740,069 9.8407 0.71%
2012-09-13 0 16.90 16.86 16.92 16.70 17.02 275,500 4,662,460 16.924 9.766 9.743 9.777 9.650 9.835 476,767 9.7793 -0.82%
2012-09-12 0 17.04 16.96 17.04 16.88 17.18 527,500 8,986,070 17.035 9.847 9.800 9.847 9.754 9.927 912,866 9.8438 0.35%
2012-09-11 0 16.98 16.92 17.00 16.64 17.18 271,000 4,601,785 16.981 9.812 9.777 9.823 9.615 9.927 468,979 9.8123 0.12%
2012-09-10 0 16.96 16.88 16.96 16.80 17.12 518,500 8,797,005 16.966 9.800 9.754 9.800 9.708 9.893 897,291 9.8040 0.47%
2012-09-07 0 16.88 16.84 16.86 16.82 17.46 1,090,000 18,471,675 16.946 9.754 9.731 9.743 9.719 10.09 1,886,300 9.7925 0.36%
2012-09-06 0 16.82 16.80 16.82 16.70 16.98 523,991 8,820,645 16.834 9.719 9.708 9.719 9.650 9.812 906,793 9.7273 0.72%
2012-09-05 0 16.70 16.68 16.70 16.52 17.10 1,107,000 18,547,944 16.755 9.650 9.639 9.650 9.546 9.881 1,915,720 9.6820 -1.65%
2012-09-04 0 16.98 16.92 17.00 16.72 17.16 223,866 3,792,838 16.942 9.812 9.777 9.823 9.662 9.916 387,411 9.7902 0.12%
2012-09-03 0 16.96 16.90 16.96 16.50 17.18 510,000 8,652,320 16.965 9.800 9.766 9.800 9.535 9.927 882,581 9.8034 0.00%
2012-08-31 0 16.96 16.90 17.08 16.86 17.40 1,045,788 17,845,709 17.064 9.800 9.766 9.870 9.743 10.05 1,809,789 9.8607 -2.97%
2012-08-30 0 17.48 17.46 17.54 17.22 17.68 983,600 17,247,088 17.535 10.10 10.09 10.14 9.951 10.22 1,702,170 10.132 -0.57%
2012-08-29 0 17.58 17.50 17.62 16.96 17.68 1,736,724 30,228,518 17.405 10.16 10.11 10.18 9.800 10.22 3,005,489 10.058 4.02%
2012-08-28 0 16.90 16.86 16.90 16.86 16.98 1,220,500 20,658,241 16.926 9.766 9.743 9.766 9.743 9.812 2,112,137 9.7807 0.24%
2012-08-27 0 16.86 16.86 16.88 16.82 16.92 351,300 5,927,885 16.874 9.743 9.743 9.754 9.719 9.777 607,943 9.7507 0.24%
2012-08-24 0 16.82 16.80 16.84 16.64 16.88 580,001 9,749,436 16.809 9.719 9.708 9.731 9.615 9.754 1,003,721 9.7133 -0.59%
2012-08-23 0 16.92 16.84 16.92 16.64 17.00 338,500 5,706,260 16.857 9.777 9.731 9.777 9.615 9.823 585,791 9.7411 2.05%
2012-08-22 0 16.58 16.56 16.60 16.52 16.76 454,500 7,548,890 16.609 9.581 9.569 9.592 9.546 9.685 786,535 9.5976 -0.72%
2012-08-21 0 16.70 16.70 16.74 16.60 17.00 368,500 6,181,010 16.773 9.650 9.650 9.673 9.592 9.823 637,708 9.6925 -0.60%
2012-08-20 0 16.80 16.74 16.80 16.68 17.00 443,500 7,458,390 16.817 9.708 9.673 9.708 9.639 9.823 767,499 9.7178 -0.49%
2012-08-17 0 17.10 17.06 17.10 16.70 17.16 803,247 13,641,185 16.983 9.755 9.732 9.755 9.527 9.790 1,408,010 9.6883 3.39%
2012-08-16 0 16.54 16.52 16.56 16.26 16.62 644,001 10,645,546 16.530 9.436 9.424 9.447 9.276 9.481 1,128,868 9.4303 1.35%
2012-08-15 0 16.32 16.38 16.40 16.20 16.48 499,500 8,139,635 16.296 9.310 9.345 9.356 9.242 9.402 875,572 9.2964 0.25%
2012-08-14 0 16.28 16.22 16.28 16.14 16.30 2,566,100 41,604,102 16.213 9.287 9.253 9.287 9.208 9.299 4,498,111 9.2492 0.37%
2012-08-13 0 16.22 16.20 16.22 16.16 16.98 1,945,500 31,860,430 16.376 9.253 9.242 9.253 9.219 9.687 3,410,263 9.3425 -2.87%
2012-08-10 0 16.70 16.66 16.76 16.66 17.04 647,161 10,949,235 16.919 9.527 9.504 9.561 9.504 9.721 1,134,407 9.6519 -0.71%
2012-08-09 0 16.82 16.82 16.88 16.78 17.30 857,000 14,599,723 17.036 9.596 9.596 9.630 9.573 9.869 1,502,233 9.7187 -1.75%
2012-08-08 0 17.12 17.00 17.12 16.96 17.32 3,709,340 63,611,042 17.149 9.767 9.698 9.767 9.675 9.881 6,502,094 9.7832 0.23%
2012-08-07 0 17.08 17.06 17.14 17.02 17.64 2,262,605 39,312,380 17.375 9.744 9.732 9.778 9.710 10.06 3,966,115 9.9121 -2.84%
2012-08-06 0 17.58 17.48 17.62 17.38 17.62 374,273 6,568,368 17.550 10.03 9.972 10.05 9.915 10.05 656,062 10.012 1.62%
2012-08-03 0 17.30 17.16 17.30 16.76 17.30 889,766 15,227,683 17.114 9.869 9.790 9.869 9.561 9.869 1,559,669 9.7634 1.76%
2012-08-02 0 17.00 16.98 17.00 16.62 17.30 1,907,539 32,402,903 16.987 9.698 9.687 9.698 9.481 9.869 3,343,721 9.6907 1.07%
2012-08-01 0 16.82 16.80 16.82 16.40 17.62 4,721,500 78,795,625 16.689 9.596 9.584 9.596 9.356 10.05 8,276,307 9.5206 -5.72%
2012-07-31 0 17.84 17.74 17.84 17.32 17.98 1,072,145 19,029,469 17.749 10.18 10.12 10.18 9.881 10.26 1,879,361 10.126 2.53%
2012-07-30 0 17.40 17.36 17.50 17.30 17.70 879,070 15,302,366 17.407 9.926 9.904 9.983 9.869 10.10 1,540,920 9.9307 0.58%
2012-07-27 0 17.30 17.20 17.30 16.58 17.42 1,094,500 18,691,962 17.078 9.869 9.812 9.869 9.459 9.938 1,918,547 9.7428 2.37%
2012-07-26 0 16.90 16.88 16.90 16.08 17.04 790,500 13,231,284 16.738 9.641 9.630 9.641 9.173 9.721 1,385,666 9.5487 2.55%
2012-07-25 0 16.48 16.56 16.60 16.42 17.08 958,600 16,017,378 16.709 9.402 9.447 9.470 9.367 9.744 1,680,328 9.5323 -3.85%
2012-07-24 0 17.14 17.14 17.18 16.92 17.28 73,255 1,248,805 17.047 9.778 9.778 9.801 9.653 9.858 128,409 9.7253 0.47%
2012-07-23 0 17.06 17.06 17.18 16.88 17.24 119,500 2,040,095 17.072 9.732 9.732 9.801 9.630 9.835 209,471 9.7393 -0.58%
2012-07-20 0 17.16 17.20 17.30 17.06 17.60 286,166 4,962,235 17.340 9.790 9.812 9.869 9.732 10.04 501,620 9.8924 0.00%
2012-07-19 0 17.16 17.16 17.18 16.98 17.36 494,500 8,463,395 17.115 9.790 9.790 9.801 9.687 9.904 866,808 9.7639 1.30%
2012-07-18 0 16.94 16.92 16.94 16.92 17.68 463,000 8,044,980 17.376 9.664 9.653 9.664 9.653 10.09 811,592 9.9126 -2.42%
2012-07-17 0 17.36 17.42 17.44 17.20 17.70 1,049,000 18,191,683 17.342 9.904 9.938 9.949 9.812 10.10 1,838,790 9.8933 0.70%
2012-07-16 0 17.24 17.18 17.28 16.88 17.44 696,803 11,970,163 17.179 9.835 9.801 9.858 9.630 9.949 1,221,424 9.8002 0.82%
2012-07-13 0 17.10 17.02 17.10 16.80 17.58 1,261,736 21,444,974 16.996 9.755 9.710 9.755 9.584 10.03 2,211,694 9.6962 -2.06%
2012-07-12 0 17.46 17.42 17.44 17.10 17.86 295,000 5,178,485 17.554 9.961 9.938 9.949 9.755 10.19 517,105 10.014 -0.68%
2012-07-11 0 17.58 17.60 17.74 17.06 17.88 996,447 17,305,700 17.367 10.03 10.04 10.12 9.732 10.20 1,746,670 9.9078 2.57%
2012-07-10 0 17.14 17.10 17.22 17.00 17.98 1,167,298 20,110,958 17.229 9.778 9.755 9.824 9.698 10.26 2,046,154 9.8287 -3.82%
2012-07-09 0 17.82 17.70 17.82 17.50 18.58 1,068,039 18,904,615 17.700 10.17 10.10 10.17 9.983 10.60 1,872,163 10.098 -4.19%
2012-07-06 0 18.60 18.54 18.60 18.00 18.86 1,114,456 20,805,194 18.668 10.61 10.58 10.61 10.27 10.76 1,953,527 10.650 3.45%
2012-07-05 0 17.98 17.96 18.00 17.54 18.10 323,500 5,763,050 17.815 10.26 10.25 10.27 10.01 10.33 567,062 10.163 0.45%
2012-07-04 0 17.90 17.90 17.98 17.80 18.68 2,042,500 37,570,407 18.394 10.21 10.21 10.26 10.15 10.66 3,580,294 10.494 1.59%
2012-07-03 0 17.62 17.54 17.66 17.14 17.96 1,434,000 25,136,211 17.529 10.05 10.01 10.07 9.778 10.25 2,513,655 9.9999 4.14%
2012-06-29 0 16.92 16.88 17.00 16.64 17.00 979,196 16,450,395 16.800 9.653 9.630 9.698 9.493 9.698 1,716,430 9.5841 2.67%
2012-06-28 0 16.48 16.52 16.58 16.32 16.80 714,877 11,837,592 16.559 9.402 9.424 9.459 9.310 9.584 1,253,106 9.4466 -1.32%
2012-06-27 0 16.70 16.60 16.70 16.14 16.70 884,800 14,680,514 16.592 9.527 9.470 9.527 9.208 9.527 1,550,964 9.4654 2.83%
2012-06-26 0 16.24 16.24 16.26 16.10 16.52 722,500 11,767,020 16.287 9.265 9.265 9.276 9.185 9.424 1,266,469 9.2912 -0.12%
2012-06-25 0 16.26 16.22 16.26 16.26 16.52 382,000 6,244,330 16.346 9.276 9.253 9.276 9.276 9.424 669,607 9.3254 -1.33%
2012-06-22 0 16.48 16.42 16.50 16.26 17.50 1,593,501 26,325,908 16.521 9.402 9.367 9.413 9.276 9.983 2,793,244 9.4248 -1.32%
2012-06-21 0 16.70 16.70 16.76 16.66 16.86 793,500 13,315,250 16.780 9.527 9.527 9.561 9.504 9.618 1,390,924 9.5730 -0.36%
2012-06-20 0 16.76 16.78 16.82 16.62 16.94 1,382,685 23,215,001 16.790 9.561 9.573 9.596 9.481 9.664 2,423,705 9.5783 -0.36%
2012-06-19 0 16.82 16.78 16.86 16.76 17.30 835,000 14,093,725 16.879 9.596 9.573 9.618 9.561 9.869 1,463,670 9.6290 -1.87%
2012-06-18 0 17.14 17.12 17.14 17.12 17.48 419,151 7,223,060 17.233 9.778 9.767 9.778 9.767 9.972 734,729 9.8309 0.82%
2012-06-15 0 17.00 16.96 17.00 16.82 17.10 1,210,082 20,457,283 16.906 9.698 9.675 9.698 9.596 9.755 2,121,150 9.6444 0.71%
2012-06-14 0 16.88 16.86 16.96 16.80 17.40 705,633 11,973,059 16.968 9.630 9.618 9.675 9.584 9.926 1,236,902 9.6799 -0.94%
2012-06-13 0 17.04 17.00 17.04 16.86 17.50 982,000 16,761,912 17.069 9.721 9.698 9.721 9.618 9.983 1,721,346 9.7377 0.00%
2012-06-12 0 17.04 17.00 17.14 16.92 17.38 1,127,000 19,359,034 17.177 9.721 9.698 9.778 9.653 9.915 1,975,516 9.7995 -2.07%
2012-06-11 0 17.40 17.30 17.40 16.80 17.50 1,752,000 30,284,440 17.286 9.926 9.869 9.926 9.584 9.983 3,071,077 9.8612 1.40%
2012-06-08 0 17.16 17.14 17.16 16.28 17.72 1,409,500 24,166,832 17.146 9.790 9.778 9.790 9.287 10.11 2,470,709 9.7813 2.26%
2012-06-07 0 16.78 16.76 16.84 16.42 16.96 1,938,501 32,230,147 16.626 9.573 9.561 9.607 9.367 9.675 3,397,994 9.4851 3.45%
2012-06-06 0 16.22 16.20 16.36 15.94 16.50 3,074,895 50,076,576 16.286 9.253 9.242 9.333 9.094 9.413 5,389,976 9.2907 2.01%
2012-06-05 0 15.90 15.90 16.04 15.88 16.22 2,243,326 36,010,548 16.052 9.071 9.071 9.151 9.059 9.253 3,932,321 9.1576 -1.12%
2012-06-04 0 16.08 16.08 16.10 15.70 16.40 1,747,900 28,374,280 16.233 9.173 9.173 9.185 8.957 9.356 3,063,890 9.2609 -0.12%
2012-06-01 0 16.10 16.10 16.28 16.10 16.80 6,693,648 110,292,005 16.477 9.185 9.185 9.287 9.185 9.584 11,733,280 9.3999 -4.17%
2012-05-31 0 16.80 16.90 16.92 16.12 16.90 7,857,623 129,740,800 16.511 9.584 9.641 9.653 9.196 9.641 13,773,609 9.4195 2.19%
2012-05-30 0 16.44 16.40 16.44 16.22 16.60 1,491,568 24,393,905 16.355 9.379 9.356 9.379 9.253 9.470 2,614,566 9.3300 -0.48%
2012-05-29 0 16.52 16.50 16.56 16.00 16.64 1,188,000 19,439,355 16.363 9.424 9.413 9.447 9.128 9.493 2,082,442 9.3349 3.38%
2012-05-28 0 15.98 15.96 15.98 15.68 16.32 1,475,000 23,381,578 15.852 9.116 9.105 9.116 8.945 9.310 2,585,524 9.0433 -0.62%
2012-05-25 0 16.08 16.00 16.08 15.70 16.10 778,000 12,378,004 15.910 9.173 9.128 9.173 8.957 9.185 1,363,754 9.0764 2.16%
2012-05-24 0 15.74 15.72 15.76 15.58 15.98 2,571,500 40,504,886 15.751 8.979 8.968 8.991 8.888 9.116 4,507,577 8.9860 -1.63%
2012-05-23 0 16.00 15.96 16.00 15.64 16.12 921,500 14,627,168 15.873 9.128 9.105 9.128 8.922 9.196 1,615,295 9.0554 -0.62%
2012-05-22 0 16.10 16.10 16.12 16.10 16.30 1,234,500 19,974,694 16.180 9.185 9.185 9.196 9.185 9.299 2,163,952 9.2307 -0.12%
2012-05-21 0 16.12 16.10 16.12 16.06 16.44 629,000 10,141,815 16.124 9.196 9.185 9.196 9.162 9.379 1,102,573 9.1983 -1.59%
2012-05-18 0 16.38 16.38 16.40 16.22 16.72 1,630,500 26,731,430 16.395 9.345 9.345 9.356 9.253 9.538 2,858,100 9.3529 -3.08%
2012-05-17 0 16.90 16.88 17.02 16.32 17.12 1,651,300 27,832,646 16.855 9.641 9.630 9.710 9.310 9.767 2,894,560 9.6155 2.92%
2012-05-16 0 16.42 16.38 16.42 15.94 17.28 3,566,502 58,022,435 16.269 9.367 9.345 9.367 9.094 9.858 6,251,713 9.2810 -5.31%
2012-05-15 0 17.34 17.28 17.42 16.50 17.80 2,011,599 34,370,433 17.086 9.892 9.858 9.938 9.413 10.15 3,526,127 9.7474 1.52%
2012-05-14 0 17.08 17.08 17.12 16.94 17.32 538,500 9,200,655 17.086 9.744 9.744 9.767 9.664 9.881 943,935 9.7471 1.07%
2012-05-11 0 16.90 17.00 17.12 16.86 17.42 1,397,000 23,952,040 17.145 9.641 9.698 9.767 9.618 9.938 2,448,798 9.7811 -1.17%
2012-05-10 0 17.10 17.02 17.06 17.02 17.70 1,255,800 21,608,911 17.207 9.755 9.710 9.732 9.710 10.10 2,201,289 9.8165 -2.29%
2012-05-09 0 17.50 17.46 17.50 17.32 17.74 1,604,751 28,142,292 17.537 9.983 9.961 9.983 9.881 10.12 2,812,964 10.004 -0.34%
2012-05-08 0 17.56 17.54 17.56 17.50 18.08 2,674,500 47,746,297 17.852 10.02 10.01 10.02 9.983 10.31 4,688,125 10.185 -1.13%
2012-05-07 0 17.76 17.74 17.76 17.58 18.20 1,175,500 21,050,835 17.908 10.13 10.12 10.13 10.03 10.38 2,060,531 10.216 -1.66%
2012-05-04 0 18.06 18.04 18.06 17.84 18.24 2,196,682 39,673,423 18.061 10.30 10.29 10.30 10.18 10.41 3,850,559 10.303 0.78%
2012-05-03 0 17.92 17.84 17.94 17.80 18.12 5,719,442 102,444,667 17.912 10.22 10.18 10.23 10.15 10.34 10,025,597 10.218 -0.67%
2012-05-02 0 18.04 18.00 18.06 18.00 18.40 1,985,422 36,173,305 18.219 10.29 10.27 10.30 10.27 10.50 3,480,242 10.394 -0.88%
2012-04-30 0 18.20 18.18 18.20 18.16 18.68 1,850,500 33,934,393 18.338 10.38 10.37 10.38 10.36 10.66 3,243,737 10.462 -1.41%
2012-04-27 0 18.46 18.46 18.50 18.14 18.56 2,407,792 44,399,087 18.440 10.53 10.53 10.55 10.35 10.59 4,220,613 10.520 1.76%
2012-04-26 0 18.14 18.02 18.14 17.48 18.18 1,868,497 33,379,274 17.864 10.35 10.28 10.35 9.972 10.37 3,275,284 10.191 3.78%
2012-04-25 0 17.48 17.44 17.48 17.24 18.20 1,660,350 29,354,682 17.680 9.972 9.949 9.972 9.835 10.38 2,910,424 10.086 -2.91%
2012-04-24 0 18.26 18.22 18.26 18.12 18.30 1,215,230 22,149,828 18.227 10.27 10.25 10.27 10.19 10.29 2,160,583 10.252 -0.11%
2012-04-23 0 18.28 18.26 18.28 18.24 18.58 1,573,858 28,814,539 18.308 10.28 10.27 10.28 10.26 10.45 2,798,195 10.298 0.11%
2012-04-20 0 18.26 18.22 18.26 18.16 19.10 4,217,015 78,198,016 18.543 10.27 10.25 10.27 10.21 10.74 7,497,520 10.430 -4.00%
2012-04-19 0 19.02 19.00 19.04 18.60 19.04 3,231,003 60,978,110 18.873 10.70 10.69 10.71 10.46 10.71 5,744,468 10.615 0.53%
2012-04-18 0 18.92 18.82 18.92 18.72 19.06 2,057,003 38,846,266 18.885 10.64 10.59 10.64 10.53 10.72 3,657,189 10.622 0.11%
2012-04-17 0 18.90 18.90 19.02 18.84 19.38 1,922,073 36,527,599 19.004 10.63 10.63 10.70 10.60 10.90 3,417,294 10.689 -2.58%
2012-04-16 0 19.40 19.40 19.44 19.14 19.46 590,439 11,446,629 19.387 10.91 10.91 10.93 10.77 10.95 1,049,754 10.904 0.73%
2012-04-13 0 19.26 19.22 19.28 19.20 19.32 677,695 13,057,376 19.267 10.83 10.81 10.84 10.80 10.87 1,204,888 10.837 0.94%
2012-04-12 0 19.08 19.06 19.10 19.06 19.66 993,660 19,169,319 19.292 10.73 10.72 10.74 10.72 11.06 1,766,649 10.851 -2.25%
2012-04-11 0 19.52 19.50 19.54 19.32 19.70 563,920 10,974,220 19.461 10.98 10.97 10.99 10.87 11.08 1,002,605 10.946 -0.91%
2012-04-10 0 19.70 19.68 19.78 19.34 19.84 670,331 13,181,379 19.664 11.08 11.07 11.13 10.88 11.16 1,191,796 11.060 -0.20%
2012-04-05 0 19.74 19.72 19.88 19.30 19.88 843,081 16,504,432 19.576 11.10 11.09 11.18 10.86 11.18 1,498,931 11.011 0.00%
2012-04-03 0 19.74 19.68 19.70 19.28 19.86 343,500 6,778,335 19.733 11.10 11.07 11.08 10.84 11.17 610,716 11.099 0.41%
2012-04-02 0 19.66 19.66 19.76 19.46 20.00 1,030,500 20,347,805 19.746 11.06 11.06 11.11 10.95 11.25 1,832,148 11.106 -0.20%
2012-03-30 0 19.70 19.56 19.78 19.16 19.78 2,039,196 39,771,103 19.503 11.08 11.00 11.13 10.78 11.13 3,625,529 10.970 1.76%
2012-03-29 0 19.36 19.30 19.40 19.06 19.72 1,337,308 26,000,122 19.442 10.89 10.86 10.91 10.72 11.09 2,377,628 10.935 0.41%
2012-03-28 0 19.28 19.26 19.28 19.02 19.82 1,347,500 25,933,826 19.246 10.84 10.83 10.84 10.70 11.15 2,395,749 10.825 -0.72%
2012-03-27 0 19.42 19.32 19.42 19.20 19.48 887,536 17,191,079 19.369 10.92 10.87 10.92 10.80 10.96 1,577,969 10.894 2.10%
2012-03-26 0 19.02 19.02 19.04 19.00 19.54 601,140 11,507,048 19.142 10.70 10.70 10.71 10.69 10.99 1,068,779 10.767 -1.65%
2012-03-23 0 19.34 19.34 19.40 19.32 19.88 615,013 11,975,966 19.473 10.88 10.88 10.91 10.87 11.18 1,093,445 10.953 -2.42%
2012-03-22 0 19.82 19.82 19.84 19.78 20.55 1,494,500 30,058,627 20.113 11.15 11.15 11.16 11.13 11.56 2,657,103 11.313 -0.60%
2012-03-21 0 19.94 19.92 19.98 19.64 20.60 2,038,500 40,668,852 19.950 11.22 11.20 11.24 11.05 11.59 3,624,292 11.221 -2.25%
2012-03-20 0 20.40 20.35 20.40 20.00 20.55 1,797,992 36,532,037 20.318 11.47 11.45 11.47 11.25 11.56 3,196,688 11.428 2.82%
2012-03-19 0 19.84 19.90 19.96 19.58 20.10 2,068,460 40,859,811 19.754 11.16 11.19 11.23 11.01 11.31 3,677,559 11.111 0.30%
2012-03-16 0 19.78 19.76 19.80 19.70 20.55 1,742,500 34,824,542 19.985 11.13 11.11 11.14 11.08 11.56 3,098,027 11.241 -1.84%
2012-03-15 0 20.15 20.05 20.15 20.00 20.80 677,000 13,715,200 20.259 11.33 11.28 11.33 11.25 11.70 1,203,653 11.395 -2.66%
2012-03-14 0 20.70 20.60 20.70 20.40 20.80 1,686,303 34,962,628 20.733 11.64 11.59 11.64 11.47 11.70 2,998,114 11.662 1.47%
2012-03-13 0 20.40 20.35 20.45 20.25 20.80 1,954,000 40,006,650 20.474 11.47 11.45 11.50 11.39 11.70 3,474,058 11.516 0.25%
2012-03-12 0 20.35 20.20 20.40 20.15 20.80 686,500 14,006,350 20.403 11.45 11.36 11.47 11.33 11.70 1,220,543 11.476 0.25%
2012-03-09 0 20.30 20.30 20.35 19.76 20.40 1,100,500 22,112,453 20.093 11.42 11.42 11.45 11.11 11.47 1,956,602 11.301 1.50%
2012-03-08 0 20.00 19.96 20.05 19.58 20.20 1,592,608 31,748,070 19.935 11.25 11.23 11.28 11.01 11.36 2,831,531 11.212 2.15%
2012-03-07 0 19.58 19.56 19.58 18.92 19.62 1,517,740 29,511,380 19.444 11.01 11.00 11.01 10.64 11.04 2,698,422 10.937 1.87%
2012-03-06 0 19.22 19.20 19.22 19.20 20.40 2,149,500 41,801,529 19.447 10.81 10.80 10.81 10.80 11.47 3,821,641 10.938 -4.14%
2012-03-05 0 20.05 19.98 20.05 19.84 20.90 3,848,500 77,038,950 20.018 11.28 11.24 11.28 11.16 11.76 6,842,329 11.259 -3.84%
2012-03-02 0 20.85 20.80 20.85 20.30 21.10 3,555,000 73,673,500 20.724 11.73 11.70 11.73 11.42 11.87 6,320,509 11.656 1.21%
2012-03-01 0 20.60 20.60 20.70 20.50 21.80 981,035 20,509,750 20.906 11.59 11.59 11.64 11.53 12.26 1,744,203 11.759 -3.06%
2012-02-29 0 21.25 21.25 21.40 21.10 21.70 3,467,035 73,623,260 21.235 11.95 11.95 12.04 11.87 12.21 6,164,114 11.944 0.95%
2012-02-28 0 21.05 21.00 21.05 19.70 21.15 3,474,500 71,684,364 20.632 11.84 11.81 11.84 11.08 11.90 6,177,387 11.604 5.78%
2012-02-27 0 19.90 19.86 19.90 19.86 20.30 2,403,846 48,051,726 19.990 11.19 11.17 11.19 11.17 11.42 4,273,848 11.243 -0.10%
2012-02-24 0 19.92 19.88 19.94 19.60 20.20 2,657,500 52,871,463 19.895 11.20 11.18 11.22 11.02 11.36 4,724,825 11.190 -1.63%
2012-02-23 0 20.25 20.25 20.30 19.82 20.45 628,501 12,733,035 20.259 11.39 11.39 11.42 11.15 11.50 1,117,425 11.395 -1.22%
2012-02-22 0 20.50 20.25 20.50 19.84 20.80 2,313,500 47,094,213 20.356 11.53 11.39 11.53 11.16 11.70 4,113,220 11.449 0.00%
2012-02-21 0 20.50 20.50 20.55 20.30 20.85 2,090,000 42,935,100 20.543 11.53 11.53 11.56 11.42 11.73 3,715,855 11.555 0.49%
2012-02-20 0 20.40 20.30 20.40 19.88 22.25 3,385,900 69,183,025 20.433 11.47 11.42 11.47 11.18 12.51 6,019,863 11.492 -3.32%
2012-02-17 0 21.10 21.00 21.15 20.20 21.15 4,524,159 93,351,985 20.634 11.87 11.81 11.90 11.36 11.90 8,043,597 11.606 4.20%
2012-02-16 0 20.25 20.20 20.25 20.00 20.50 1,313,000 26,513,673 20.193 11.39 11.36 11.39 11.25 11.53 2,334,410 11.358 -2.17%
2012-02-15 0 20.70 20.70 20.80 20.25 20.90 3,947,125 80,936,276 20.505 11.64 11.64 11.70 11.39 11.76 7,017,677 11.533 1.97%
2012-02-14 0 20.30 20.25 20.35 19.26 20.50 3,649,000 73,094,947 20.032 11.42 11.39 11.45 10.83 11.53 6,487,634 11.267 6.73%
2012-02-13 0 19.02 19.00 19.06 18.44 19.12 1,776,000 33,620,062 18.930 10.70 10.69 10.72 10.37 10.75 3,157,588 10.647 3.15%
2012-02-10 0 18.44 18.44 18.46 17.82 18.70 2,936,000 54,013,823 18.397 10.37 10.37 10.38 10.02 10.52 5,219,976 10.348 2.90%
2012-02-09 0 17.92 17.90 17.92 17.62 18.12 3,094,500 55,435,129 17.914 10.08 10.07 10.08 9.910 10.19 5,501,777 10.076 0.45%
2012-02-08 0 17.84 17.82 17.92 17.70 18.10 3,302,000 59,003,511 17.869 10.03 10.02 10.08 9.955 10.18 5,870,695 10.051 -0.34%
2012-02-07 0 17.90 17.82 17.92 17.80 18.38 2,630,203 47,611,188 18.102 10.07 10.02 10.08 10.01 10.34 4,676,293 10.181 -2.72%
2012-02-06 0 18.40 18.38 18.52 18.22 19.20 2,594,313 48,329,788 18.629 10.35 10.34 10.42 10.25 10.80 4,612,484 10.478 -4.37%
2012-02-03 0 19.24 19.18 19.26 18.74 19.28 1,461,972 27,825,219 19.033 10.82 10.79 10.83 10.54 10.84 2,599,271 10.705 2.23%
2012-02-02 0 18.82 18.76 18.86 18.04 18.88 1,369,639 25,251,139 18.436 10.59 10.55 10.61 10.15 10.62 2,435,110 10.370 4.21%
2012-02-01 0 18.06 18.00 18.10 17.84 18.14 1,817,000 32,715,065 18.005 10.16 10.12 10.18 10.03 10.20 3,230,483 10.127 -0.44%
2012-01-31 0 18.14 18.02 18.08 17.82 18.56 2,220,532 40,204,862 18.106 10.20 10.14 10.17 10.02 10.44 3,947,931 10.184 -0.33%
2012-01-30 0 18.20 18.10 18.26 17.86 18.38 1,361,000 24,703,558 18.151 10.24 10.18 10.27 10.05 10.34 2,419,751 10.209 0.78%
2012-01-27 0 18.06 18.04 18.14 17.80 18.28 1,032,124 18,702,318 18.120 10.16 10.15 10.20 10.01 10.28 1,835,035 10.192 0.11%
2012-01-26 0 18.04 18.00 18.04 17.86 18.36 1,974,467 35,643,936 18.052 10.15 10.12 10.15 10.05 10.33 3,510,446 10.154 2.04%
2012-01-20 0 17.68 17.64 17.72 17.52 19.00 1,632,000 29,093,165 17.827 9.944 9.922 9.967 9.854 10.69 2,901,567 10.027 -5.96%
2012-01-19 0 18.80 18.80 18.88 18.30 19.16 2,608,927 49,198,281 18.858 10.57 10.57 10.62 10.29 10.78 4,638,466 10.607 2.17%
2012-01-18 0 18.40 18.24 18.40 17.04 18.40 2,574,500 45,387,655 17.630 10.35 10.26 10.35 9.584 10.35 4,577,258 9.9159 5.87%
2012-01-17 0 17.38 17.30 17.50 16.40 17.50 982,500 16,693,730 16.991 9.775 9.730 9.843 9.224 9.843 1,746,807 9.5567 6.11%
2012-01-16 0 16.38 16.34 16.38 16.30 17.00 1,114,000 18,294,240 16.422 9.213 9.191 9.213 9.168 9.562 1,980,604 9.2367 -3.31%
2012-01-13 0 16.94 16.88 16.98 16.60 17.06 1,106,934 18,743,179 16.933 9.528 9.494 9.550 9.337 9.595 1,968,041 9.5238 1.56%
2012-01-12 0 16.68 16.60 16.68 16.52 16.86 2,080,000 34,595,790 16.633 9.382 9.337 9.382 9.292 9.483 3,698,076 9.3551 -0.36%
2012-01-11 0 16.74 16.68 16.74 16.16 16.90 3,557,798 58,379,651 16.409 9.415 9.382 9.415 9.089 9.505 6,325,484 9.2293 1.45%
2012-01-10 0 16.50 16.48 16.60 16.24 16.80 3,300,670 54,308,801 16.454 9.281 9.269 9.337 9.134 9.449 5,868,331 9.2546 -1.55%
2012-01-09 0 16.76 16.70 16.82 16.56 16.90 1,011,500 16,867,340 16.676 9.427 9.393 9.460 9.314 9.505 1,798,367 9.3793 -0.59%
2012-01-06 0 16.86 16.84 16.86 16.78 17.36 452,000 7,681,875 16.995 9.483 9.472 9.483 9.438 9.764 803,620 9.5591 -2.43%
2012-01-05 0 17.28 17.26 17.30 17.06 17.58 637,267 11,076,364 17.381 9.719 9.708 9.730 9.595 9.888 1,133,010 9.7760 -0.80%
2012-01-04 0 17.42 17.38 17.40 17.32 17.54 1,100,767 19,175,722 17.420 9.798 9.775 9.787 9.742 9.865 1,957,077 9.7981 1.40%
2012-01-03 0 17.18 17.16 17.18 17.12 17.30 426,163 7,329,585 17.199 9.663 9.652 9.663 9.629 9.730 757,684 9.6737 0.35%
2011-12-30 0 17.12 17.04 17.10 16.78 17.22 1,150,163 19,574,463 17.019 9.629 9.584 9.618 9.438 9.685 2,044,899 9.5723 1.06%
2011-12-29 0 16.94 16.90 17.00 16.82 17.10 367,024 6,225,456 16.962 9.528 9.505 9.562 9.460 9.618 652,540 9.5403 -1.05%
2011-12-28 0 17.12 17.08 17.22 16.88 17.48 1,075,500 18,396,225 17.105 9.629 9.607 9.685 9.494 9.832 1,912,154 9.6207 -1.72%
2011-12-23 0 17.42 17.40 17.42 17.16 17.44 279,764 4,827,093 17.254 9.798 9.787 9.798 9.652 9.809 497,398 9.7047 1.40%
2011-12-22 0 17.18 17.12 17.18 17.08 17.30 146,000 2,502,445 17.140 9.663 9.629 9.663 9.607 9.730 259,576 9.6405 0.23%
2011-12-21 0 17.14 17.14 17.24 16.98 17.32 875,500 15,064,610 17.207 9.640 9.640 9.697 9.550 9.742 1,556,570 9.6781 1.06%
2011-12-20 0 16.96 16.92 16.98 16.74 17.00 1,089,000 18,394,745 16.891 9.539 9.517 9.550 9.415 9.562 1,936,156 9.5007 0.12%
2011-12-19 0 16.94 16.78 16.80 16.60 17.02 843,190 14,223,966 16.869 9.528 9.438 9.449 9.337 9.573 1,499,125 9.4882 0.12%
2011-12-16 0 16.92 16.90 16.98 16.90 17.32 1,108,000 18,818,252 16.984 9.517 9.505 9.550 9.505 9.742 1,969,937 9.5527 0.12%
2011-12-15 0 16.90 16.90 17.00 16.84 17.58 820,000 13,936,307 16.995 9.505 9.505 9.562 9.472 9.888 1,457,895 9.5592 -4.84%
2011-12-14 0 17.76 17.74 17.90 17.28 17.94 861,500 15,079,889 17.504 9.989 9.978 10.07 9.719 10.09 1,531,679 9.8453 0.45%
2011-12-13 0 17.68 17.56 17.68 17.24 17.72 817,200 14,323,454 17.527 9.944 9.877 9.944 9.697 9.967 1,452,917 9.8584 0.00%
2011-12-12 0 17.68 17.64 17.70 17.52 18.38 568,962 10,131,361 17.807 9.944 9.922 9.955 9.854 10.34 1,011,570 10.015 -1.01%
2011-12-09 0 17.86 17.86 17.90 17.86 18.60 824,044 15,043,925 18.256 10.05 10.05 10.07 10.05 10.46 1,465,085 10.268 -2.93%
2011-12-08 0 18.40 18.40 18.44 18.22 18.56 783,445 14,435,183 18.425 10.35 10.35 10.37 10.25 10.44 1,392,903 10.363 -0.97%
2011-12-07 0 18.58 18.48 18.58 18.28 18.66 804,500 14,884,928 18.502 10.45 10.39 10.45 10.28 10.50 1,430,337 10.407 0.54%
2011-12-06 0 18.48 18.48 18.50 18.26 18.58 895,500 16,499,295 18.425 10.39 10.39 10.41 10.27 10.45 1,592,128 10.363 0.33%
2011-12-05 0 18.42 18.40 18.48 17.96 18.62 1,581,300 28,993,351 18.335 10.36 10.35 10.39 10.10 10.47 2,811,427 10.313 2.68%
2011-12-02 0 17.94 17.90 17.94 17.64 18.26 1,119,246 20,011,369 17.879 10.09 10.07 10.09 9.922 10.27 1,989,931 10.056 -2.18%
2011-12-01 0 18.34 18.34 18.38 17.84 18.40 2,212,406 40,328,606 18.228 10.32 10.32 10.34 10.03 10.35 3,933,483 10.253 3.73%
2011-11-30 0 17.68 17.60 17.70 17.24 18.00 1,288,876 22,728,809 17.635 9.944 9.899 9.955 9.697 10.12 2,291,520 9.9187 -0.11%
2011-11-29 0 17.70 17.70 17.76 17.22 17.94 1,303,973 22,948,163 17.599 9.955 9.955 9.989 9.685 10.09 2,318,361 9.8984 2.19%
2011-11-28 0 17.32 17.28 17.32 17.18 17.72 1,463,500 25,328,470 17.307 9.742 9.719 9.742 9.663 9.967 2,601,987 9.7343 -1.14%
2011-11-25 0 17.52 17.46 17.68 17.46 18.10 451,500 7,985,283 17.686 9.854 9.820 9.944 9.820 10.18 802,731 9.9476 -0.57%
2011-11-24 0 17.62 17.62 17.64 17.32 17.88 405,000 7,127,000 17.598 9.910 9.910 9.922 9.742 10.06 720,058 9.8978 0.00%
2011-11-23 0 17.62 17.60 17.70 17.50 17.80 1,393,114 24,492,539 17.581 9.910 9.899 9.955 9.843 10.01 2,476,847 9.8886 -0.34%
2011-11-22 0 17.68 17.64 17.68 17.52 18.10 727,000 12,880,280 17.717 9.944 9.922 9.944 9.854 10.18 1,292,549 9.9650 -2.21%
2011-11-21 0 18.08 18.06 18.08 17.94 18.40 776,900 14,039,634 18.071 10.17 10.16 10.17 10.09 10.35 1,381,267 10.164 0.00%
2011-11-18 0 18.08 18.02 18.10 18.00 18.72 1,483,559 26,971,978 18.181 10.17 10.14 10.18 10.12 10.53 2,637,651 10.226 -3.73%
2011-11-17 0 18.78 18.78 18.96 18.76 19.16 1,509,000 28,431,590 18.841 10.56 10.56 10.66 10.55 10.78 2,682,883 10.597 -1.05%
2011-11-16 0 18.98 18.96 19.12 18.94 19.40 1,100,154 21,030,440 19.116 10.68 10.66 10.75 10.65 10.91 1,955,987 10.752 -1.56%
2011-11-15 0 19.28 19.20 19.30 18.86 19.40 1,373,000 26,329,185 19.176 10.84 10.80 10.86 10.61 10.91 2,441,086 10.786 2.44%
2011-11-14 0 18.82 18.78 18.94 18.46 19.50 2,446,000 46,158,933 18.871 10.59 10.56 10.65 10.38 10.97 4,348,795 10.614 -1.26%
2011-11-11 0 19.06 19.04 19.14 19.04 19.92 1,929,500 37,106,395 19.231 10.72 10.71 10.77 10.71 11.20 3,430,499 10.817 -2.26%
2011-11-10 0 19.50 19.40 19.56 19.26 19.90 1,785,500 34,748,464 19.461 10.97 10.91 11.00 10.83 11.19 3,174,478 10.946 -3.47%
2011-11-09 0 20.20 20.05 20.30 19.66 20.45 1,350,177 27,040,178 20.027 11.36 11.28 11.42 11.06 11.50 2,400,508 11.264 1.51%
2011-11-08 0 19.90 19.90 20.00 19.90 20.40 964,000 19,259,593 19.979 11.19 11.19 11.25 11.19 11.47 1,713,916 11.237 -1.97%
2011-11-07 0 20.30 20.05 20.45 19.80 20.50 769,000 15,463,660 20.109 11.42 11.28 11.50 11.14 11.53 1,367,221 11.310 -0.25%
2011-11-04 0 20.35 20.40 20.55 20.25 21.20 1,236,500 25,771,275 20.842 11.45 11.47 11.56 11.39 11.92 2,198,399 11.723 1.50%
2011-11-03 0 20.05 20.05 20.10 19.82 20.85 1,126,772 23,132,051 20.529 11.28 11.28 11.31 11.15 11.73 2,003,312 11.547 -3.14%
2011-11-02 0 20.70 20.70 20.80 20.20 21.20 1,482,050 30,510,814 20.587 11.64 11.64 11.70 11.36 11.92 2,634,968 11.579 -1.66%
2011-11-01 0 21.05 20.85 21.05 20.20 21.65 477,500 10,058,002 21.064 11.84 11.73 11.84 11.36 12.18 848,957 11.847 -0.24%
2011-10-31 0 21.10 21.10 21.45 20.60 21.45 1,266,000 26,756,612 21.135 11.87 11.87 12.06 11.59 12.06 2,250,848 11.887 -1.40%
2011-10-28 0 21.40 21.30 21.40 20.90 21.55 1,567,500 33,192,300 21.175 12.04 11.98 12.04 11.76 12.12 2,786,891 11.910 5.16%
2011-10-27 0 20.35 20.45 20.55 19.80 21.20 1,850,500 38,129,172 20.605 11.45 11.50 11.56 11.14 11.92 3,290,043 11.589 4.47%
2011-10-26 0 19.48 19.50 19.54 19.24 19.60 1,893,500 36,787,145 19.428 10.96 10.97 10.99 10.82 11.02 3,366,493 10.927 -2.40%
2011-10-25 0 19.96 19.90 19.96 19.00 19.98 2,239,388 43,801,339 19.560 11.23 11.19 11.23 10.69 11.24 3,981,455 11.001 6.51%
2011-10-24 0 18.74 18.68 18.78 18.40 18.80 1,592,900 29,524,482 18.535 10.54 10.51 10.56 10.35 10.57 2,832,050 10.425 3.54%
2011-10-21 0 18.10 18.10 18.12 18.00 18.60 1,575,000 28,501,721 18.096 10.18 10.18 10.19 10.12 10.46 2,800,226 10.178 -1.20%
2011-10-20 0 18.32 18.28 18.32 18.10 18.36 936,000 17,098,452 18.268 10.30 10.28 10.30 10.18 10.33 1,664,134 10.275 0.33%
2011-10-19 0 18.26 18.22 18.44 18.22 19.00 1,050,000 19,494,652 18.566 10.27 10.25 10.37 10.25 10.69 1,866,817 10.443 0.55%
2011-10-18 0 18.16 18.18 18.40 18.12 18.98 2,421,447 44,251,493 18.275 10.21 10.23 10.35 10.19 10.68 4,305,142 10.279 -5.32%
2011-10-17 0 19.18 19.22 19.24 18.80 20.40 1,424,500 27,528,378 19.325 10.79 10.81 10.82 10.57 11.47 2,532,649 10.869 -3.42%
2011-10-14 0 19.86 19.78 19.90 19.68 20.55 1,014,000 20,084,874 19.808 11.17 11.13 11.19 11.07 11.56 1,802,812 11.141 -3.12%
2011-10-13 0 20.50 20.20 20.35 20.00 21.15 1,744,000 35,549,646 20.384 11.53 11.36 11.45 11.25 11.90 3,100,694 11.465 -0.49%
2011-10-12 0 20.60 20.60 20.65 20.10 21.15 2,311,000 47,468,400 20.540 11.59 11.59 11.61 11.31 11.90 4,108,776 11.553 -1.90%
2011-10-11 0 21.00 20.90 21.00 20.25 21.75 1,809,500 38,297,925 21.165 11.81 11.76 11.81 11.39 12.23 3,217,148 11.904 6.82%
2011-10-10 0 19.66 19.64 19.66 19.62 20.90 1,069,500 21,171,000 19.795 11.06 11.05 11.06 11.04 11.76 1,901,487 11.134 -0.20%
2011-10-07 0 19.70 19.70 19.84 18.74 20.50 1,618,000 32,101,683 19.840 11.08 11.08 11.16 10.54 11.53 2,876,676 11.159 6.03%
2011-10-06 0 18.58 18.40 18.76 17.10 20.00 2,308,400 42,122,155 18.247 10.45 10.35 10.55 9.618 11.25 4,104,153 10.263 11.93%
2011-10-04 0 16.60 16.60 16.74 16.38 18.06 4,890,647 82,757,119 16.922 9.337 9.337 9.415 9.213 10.16 8,695,184 9.5176 -7.68%
2011-10-03 0 17.98 17.90 17.92 17.80 19.90 4,050,500 74,038,526 18.279 10.11 10.07 10.08 10.01 11.19 7,201,469 10.281 -9.74%
2011-09-30 0 19.92 19.68 19.88 19.60 22.15 2,150,500 43,827,423 20.380 11.20 11.07 11.18 11.02 12.46 3,823,419 11.463 -0.40%
2011-09-28 0 20.00 20.00 20.10 19.50 20.50 2,743,374 54,386,593 19.825 11.25 11.25 11.31 10.97 11.53 4,877,502 11.151 2.56%
2011-09-27 0 19.50 19.52 19.70 19.06 19.72 2,507,911 48,288,543 19.254 10.97 10.98 11.08 10.72 11.09 4,458,868 10.830 2.74%
2011-09-26 0 18.98 18.38 19.00 17.80 19.00 2,417,000 44,567,395 18.439 10.68 10.34 10.69 10.01 10.69 4,297,235 10.371 2.04%
2011-09-23 0 18.60 18.62 18.74 17.44 18.76 1,561,200 28,390,659 18.185 10.46 10.47 10.54 9.809 10.55 2,775,690 10.228 -1.06%
2011-09-22 0 18.80 18.72 18.80 18.52 19.00 1,103,500 20,729,720 18.785 10.57 10.53 10.57 10.42 10.69 1,961,936 10.566 -1.57%
2011-09-21 0 19.10 19.00 19.12 18.96 19.58 1,989,500 37,986,937 19.094 10.74 10.69 10.75 10.66 11.01 3,537,174 10.739 -3.14%
2011-09-20 0 19.72 19.68 19.70 19.58 20.80 2,234,000 44,353,044 19.854 11.09 11.07 11.08 11.01 11.70 3,971,876 11.167 -3.80%
2011-09-19 0 20.50 20.50 20.55 20.45 21.90 510,500 10,632,916 20.828 11.53 11.53 11.56 11.50 12.32 907,629 11.715 -4.21%
2011-09-16 0 21.40 21.25 21.35 21.05 21.65 1,466,000 31,469,235 21.466 12.04 11.95 12.01 11.84 12.18 2,606,432 12.074 2.88%
2011-09-15 0 20.80 20.80 21.00 20.75 22.15 2,464,565 52,153,159 21.161 11.70 11.70 11.81 11.67 12.46 4,381,802 11.902 -2.58%
2011-09-14 0 21.35 21.30 21.35 21.20 23.30 1,740,500 37,436,084 21.509 12.01 11.98 12.01 11.92 13.11 3,094,472 12.098 -3.17%
2011-09-12 0 22.05 22.00 22.15 22.00 23.00 299,864 6,711,620 22.382 12.40 12.37 12.46 12.37 12.94 533,135 12.589 -3.50%
2011-09-09 0 22.85 22.90 23.00 22.70 23.30 156,000 3,567,825 22.871 12.85 12.88 12.94 12.77 13.11 277,356 12.864 -0.65%
2011-09-08 0 23.00 22.90 23.05 22.85 23.40 939,500 21,656,778 23.051 12.94 12.88 12.96 12.85 13.16 1,670,357 12.965 -0.86%
2011-09-07 0 23.20 23.10 23.20 22.95 23.30 655,934 15,177,387 23.139 13.05 12.99 13.05 12.91 13.11 1,166,199 13.014 1.53%
2011-09-06 0 22.85 22.80 22.90 22.65 23.20 695,000 15,875,537 22.842 12.85 12.82 12.88 12.74 13.05 1,235,655 12.848 -2.77%
2011-09-05 0 23.50 23.50 23.55 23.50 24.35 375,000 8,893,862 23.717 13.22 13.22 13.25 13.22 13.70 666,720 13.340 -3.89%
2011-09-02 0 24.45 24.35 24.45 23.90 25.20 1,373,500 33,779,412 24.594 13.75 13.70 13.75 13.44 14.17 2,441,975 13.833 1.66%
2011-09-01 0 24.05 23.85 24.10 23.80 24.50 555,015 13,390,031 24.126 13.53 13.41 13.56 13.39 13.78 986,773 13.570 0.21%
2011-08-31 0 24.00 24.00 24.05 23.15 24.30 3,103,024 74,257,835 23.931 13.50 13.50 13.53 13.02 13.67 5,516,932 13.460 2.35%
2011-08-30 0 23.45 23.40 23.45 23.20 23.65 711,000 16,679,615 23.459 13.19 13.16 13.19 13.05 13.30 1,264,102 13.195 1.52%
2011-08-29 0 23.10 23.10 23.20 22.85 23.35 453,500 10,484,412 23.119 12.99 12.99 13.05 12.85 13.13 806,287 13.003 0.00%
2011-08-26 0 23.10 22.95 23.10 22.80 23.60 1,904,000 44,195,844 23.212 12.99 12.91 12.99 12.82 13.27 3,385,162 13.056 -2.94%
2011-08-25 0 23.80 23.75 23.85 22.65 23.85 1,021,500 23,982,087 23.477 13.39 13.36 13.41 12.74 13.41 1,816,146 13.205 6.97%
2011-08-24 0 22.25 22.10 22.35 22.15 23.60 2,026,183 46,080,664 22.743 12.51 12.43 12.57 12.46 13.27 3,602,393 12.792 -4.30%
2011-08-23 0 23.25 23.20 23.50 22.80 23.75 831,500 19,378,805 23.306 13.08 13.05 13.22 12.82 13.36 1,478,341 13.108 -0.21%
2011-08-22 0 23.30 23.30 23.65 23.00 24.45 1,550,500 36,627,809 23.623 13.11 13.11 13.30 12.94 13.75 2,756,667 13.287 -1.93%
2011-08-19 0 23.95 23.90 24.05 23.50 24.00 947,500 22,525,679 23.774 13.36 13.33 13.42 13.11 13.39 1,698,194 13.264 -2.04%
2011-08-18 0 24.45 24.40 24.50 24.35 24.90 1,254,500 30,715,775 24.484 13.64 13.61 13.67 13.59 13.89 2,248,427 13.661 0.00%
2011-08-17 0 24.45 24.35 24.45 24.35 24.95 1,483,000 36,340,055 24.504 13.64 13.59 13.64 13.59 13.92 2,657,965 13.672 -1.01%
2011-08-16 0 24.70 24.60 24.70 24.20 25.05 8,666,700 212,197,052 24.484 13.78 13.73 13.78 13.50 13.98 15,533,234 13.661 -0.20%
2011-08-15 0 24.75 24.65 24.80 24.10 24.80 652,000 15,845,396 24.303 13.81 13.75 13.84 13.45 13.84 1,168,573 13.560 3.77%
2011-08-12 0 23.85 23.65 23.85 23.35 24.30 1,915,000 45,774,299 23.903 13.31 13.20 13.31 13.03 13.56 3,432,234 13.337 2.80%
2011-08-11 0 23.20 23.15 23.20 23.00 24.60 2,672,186 62,938,402 23.553 12.94 12.92 12.94 12.83 13.73 4,789,330 13.141 -7.20%
2011-08-10 0 25.00 24.85 25.05 23.55 25.40 1,996,000 48,380,525 24.239 13.95 13.86 13.98 13.14 14.17 3,577,409 13.524 9.17%
2011-08-09 0 22.90 22.85 22.90 21.50 23.25 1,967,304 43,944,933 22.338 12.78 12.75 12.78 12.00 12.97 3,525,978 12.463 -0.65%
2011-08-08 0 23.05 22.90 23.10 21.20 23.20 1,600,000 36,594,689 22.872 12.86 12.78 12.89 11.83 12.94 2,867,663 12.761 -1.50%
2011-08-05 0 23.40 23.30 23.50 23.30 24.25 1,848,500 43,580,350 23.576 13.06 13.00 13.11 13.00 13.53 3,313,047 13.154 -4.49%
2011-08-04 0 24.50 24.40 24.65 24.35 24.95 1,648,320 40,523,015 24.584 13.67 13.61 13.75 13.59 13.92 2,954,266 13.717 -0.81%
2011-08-03 0 24.70 24.65 24.70 24.50 24.95 2,454,000 60,674,807 24.725 13.78 13.75 13.78 13.67 13.92 4,398,278 13.795 -1.59%
2011-08-02 0 25.10 25.00 25.20 25.00 25.30 1,256,000 31,642,850 25.193 14.00 13.95 14.06 13.95 14.12 2,251,115 14.057 -1.76%
2011-08-01 0 25.55 25.40 25.70 25.30 25.90 690,500 17,646,400 25.556 14.26 14.17 14.34 14.12 14.45 1,237,576 14.259 0.20%
2011-07-29 0 25.50 25.40 25.50 25.40 26.50 1,599,500 41,024,141 25.648 14.23 14.17 14.23 14.17 14.79 2,866,767 14.310 -2.86%
2011-07-28 0 26.25 26.10 26.20 25.40 26.35 803,600 20,998,487 26.131 14.65 14.56 14.62 14.17 14.70 1,440,284 14.579 1.55%
2011-07-27 0 25.85 25.80 26.00 25.70 26.20 459,000 11,930,875 25.993 14.42 14.39 14.51 14.34 14.62 822,661 14.503 -1.34%
2011-07-26 0 26.20 25.95 26.20 25.40 26.20 598,500 15,482,850 25.869 14.62 14.48 14.62 14.17 14.62 1,072,685 14.434 3.15%
2011-07-25 0 25.40 25.35 25.40 25.25 26.05 645,500 16,430,212 25.453 14.17 14.14 14.17 14.09 14.53 1,156,923 14.202 -2.50%
2011-07-22 0 26.05 26.05 26.10 25.00 26.15 1,051,227 27,135,937 25.814 14.53 14.53 14.56 13.95 14.59 1,884,103 14.403 4.83%
2011-07-21 0 24.85 24.85 24.95 24.25 24.95 534,500 13,244,354 24.779 13.86 13.86 13.92 13.53 13.92 957,979 13.825 -0.20%
2011-07-20 0 24.90 24.85 25.00 24.55 25.85 1,581,500 39,764,573 25.144 13.89 13.86 13.95 13.70 14.42 2,834,506 14.029 3.11%
2011-07-19 0 24.15 24.15 24.35 23.95 24.55 1,243,000 30,036,862 24.165 13.47 13.47 13.59 13.36 13.70 2,227,816 13.483 -1.63%
2011-07-18 0 24.55 24.50 24.55 23.90 24.75 1,375,000 33,573,512 24.417 13.70 13.67 13.70 13.33 13.81 2,464,398 13.623 -0.81%
2011-07-15 0 24.75 24.70 24.80 24.70 25.75 676,000 16,998,305 25.145 13.81 13.78 13.84 13.78 14.37 1,211,588 14.030 -3.32%
2011-07-14 0 25.60 25.55 25.65 23.95 25.80 1,106,500 27,716,050 25.048 14.28 14.26 14.31 13.36 14.39 1,983,168 13.976 5.35%
2011-07-13 0 24.30 24.15 24.30 23.45 24.30 680,500 16,145,775 23.726 13.56 13.47 13.56 13.08 13.56 1,219,653 13.238 2.10%
2011-07-12 0 23.80 23.55 23.80 22.80 24.20 1,604,500 38,114,125 23.755 13.28 13.14 13.28 12.72 13.50 2,875,728 13.254 3.70%
2011-07-11 0 22.95 22.85 22.95 22.80 23.35 497,000 11,430,975 23.000 12.80 12.75 12.80 12.72 13.03 890,768 12.833 -1.71%
2011-07-08 0 23.35 23.25 23.40 23.20 23.55 999,400 23,350,899 23.365 13.03 12.97 13.06 12.94 13.14 1,791,214 13.036 0.86%
2011-07-07 0 23.15 23.15 23.35 23.00 23.50 1,305,800 30,442,402 23.313 12.92 12.92 13.03 12.83 13.11 2,340,371 13.008 -1.70%
2011-07-06 0 23.55 23.40 23.55 22.45 23.85 1,497,745 35,060,233 23.409 13.14 13.06 13.14 12.53 13.31 2,684,392 13.061 1.73%
2011-07-05 0 23.15 23.00 23.20 22.00 23.20 1,850,800 42,192,572 22.797 12.92 12.83 12.94 12.27 12.94 3,317,169 12.719 3.81%
2011-07-04 0 22.30 22.20 22.35 22.05 23.45 1,647,374 36,789,653 22.332 12.44 12.39 12.47 12.30 13.08 2,952,571 12.460 -1.76%
2011-06-30 0 22.70 22.65 22.90 21.80 22.90 1,551,897 34,993,954 22.549 12.67 12.64 12.78 12.16 12.78 2,781,448 12.581 4.13%
2011-06-29 0 21.80 21.65 21.85 21.15 21.85 1,917,440 41,359,152 21.570 12.16 12.08 12.19 11.80 12.19 3,436,607 12.035 3.32%
2011-06-28 0 21.10 21.05 21.20 20.90 21.80 940,000 20,144,600 21.430 11.77 11.74 11.83 11.66 12.16 1,684,752 11.957 0.48%
2011-06-27 0 21.00 20.90 21.05 20.85 21.90 1,103,527 23,604,763 21.390 11.72 11.66 11.74 11.63 12.22 1,977,840 11.935 -2.78%
2011-06-24 0 21.60 21.50 21.80 21.40 21.90 1,256,352 27,133,360 21.597 12.05 12.00 12.16 11.94 12.22 2,251,746 12.050 -2.04%
2011-06-23 0 22.05 22.00 22.10 21.75 22.70 2,570,584 57,858,958 22.508 12.30 12.27 12.33 12.14 12.67 4,607,230 12.558 -3.50%
2011-06-22 0 22.85 22.70 22.95 22.50 23.00 919,500 21,017,784 22.858 12.75 12.67 12.80 12.55 12.83 1,648,010 12.753 1.56%
2011-06-21 0 22.50 22.50 22.55 22.35 22.75 1,009,633 22,779,835 22.562 12.55 12.55 12.58 12.47 12.69 1,809,554 12.589 2.74%
2011-06-20 0 21.90 21.90 22.05 21.45 22.50 612,174 13,538,658 22.116 12.22 12.22 12.30 11.97 12.55 1,097,193 12.339 0.23%
2011-06-17 0 21.85 21.60 21.90 21.60 22.55 795,000 17,618,775 22.162 12.19 12.05 12.22 12.05 12.58 1,424,870 12.365 -1.35%
2011-06-16 0 22.15 21.95 22.25 21.80 22.45 427,500 9,418,614 22.032 12.36 12.25 12.41 12.16 12.53 766,204 12.293 -0.45%
2011-06-15 0 22.25 22.25 22.40 22.05 23.00 426,500 9,586,359 22.477 12.41 12.41 12.50 12.30 12.83 764,411 12.541 -0.67%
2011-06-14 0 22.40 22.20 22.50 22.00 22.70 888,300 19,940,569 22.448 12.50 12.39 12.55 12.27 12.67 1,592,091 12.525 1.59%
2011-06-13 0 22.05 22.00 22.05 21.60 22.15 634,778 13,955,062 21.984 12.30 12.27 12.30 12.05 12.36 1,137,706 12.266 0.23%
2011-06-10 0 22.00 21.90 22.05 21.90 23.50 567,000 12,722,125 22.438 12.27 12.22 12.30 12.22 13.11 1,016,228 12.519 -2.65%
2011-06-09 0 22.60 22.70 22.85 22.45 23.20 574,500 13,084,775 22.776 12.61 12.67 12.75 12.53 12.94 1,029,670 12.708 -1.31%
2011-06-08 0 22.90 22.90 23.15 22.70 23.55 1,326,500 30,827,309 23.240 12.78 12.78 12.92 12.67 13.14 2,377,472 12.966 -0.22%
2011-06-07 0 22.95 22.85 23.05 22.80 24.00 1,026,250 23,648,010 23.043 12.80 12.75 12.86 12.72 13.39 1,839,337 12.857 -3.16%
2011-06-03 0 23.70 23.40 23.70 23.20 23.70 790,600 18,587,670 23.511 13.22 13.06 13.22 12.94 13.22 1,416,984 13.118 3.95%
2011-06-02 0 22.80 22.85 22.90 22.35 23.15 743,500 17,066,397 22.954 12.72 12.75 12.78 12.47 12.92 1,332,567 12.807 -0.65%
2011-06-01 0 22.95 22.80 22.95 22.75 23.20 2,129,209 48,937,396 22.984 12.80 12.72 12.80 12.69 12.94 3,816,158 12.824 1.10%
2011-05-31 0 22.70 22.35 22.70 22.15 22.70 1,114,800 25,045,170 22.466 12.67 12.47 12.67 12.36 12.67 1,998,044 12.535 -0.44%
2011-05-30 0 22.80 22.65 22.80 22.30 23.20 1,574,000 36,029,800 22.891 12.72 12.64 12.72 12.44 12.94 2,821,063 12.772 2.70%
2011-05-27 0 22.20 22.20 22.35 21.90 22.75 394,100 8,797,230 22.322 12.39 12.39 12.47 12.22 12.69 706,341 12.455 -0.67%
2011-05-26 0 22.35 22.40 22.45 22.10 22.95 1,872,605 42,192,102 22.531 12.47 12.50 12.53 12.33 12.80 3,356,250 12.571 2.29%
2011-05-25 0 21.85 21.80 21.85 21.40 22.15 1,285,778 27,915,335 21.711 12.19 12.16 12.19 11.94 12.36 2,304,486 12.113 -2.46%
2011-05-24 0 22.40 22.35 22.50 22.20 22.65 265,271 5,945,538 22.413 12.50 12.47 12.55 12.39 12.64 475,442 12.505 -0.44%
2011-05-23 0 22.50 22.40 22.50 22.40 23.50 781,510 17,782,777 22.754 12.55 12.50 12.55 12.50 13.11 1,400,692 12.696 -4.26%
2011-05-20 0 23.50 23.50 23.55 22.60 23.55 582,863 13,457,166 23.088 13.11 13.11 13.14 12.61 13.14 1,044,659 12.882 -0.42%
2011-05-19 0 23.60 23.60 23.70 22.90 24.00 1,592,500 37,232,012 23.380 13.17 13.17 13.22 12.78 13.39 2,854,221 13.045 4.89%
2011-05-18 0 22.50 22.50 22.85 22.05 23.00 1,715,240 38,956,063 22.712 12.55 12.55 12.75 12.30 12.83 3,074,206 12.672 0.00%
2011-05-17 0 22.50 22.35 22.55 22.25 23.65 898,500 20,360,137 22.660 12.55 12.47 12.58 12.41 13.20 1,610,372 12.643 -1.96%
2011-05-16 0 22.95 22.90 22.95 22.80 23.90 511,000 11,729,975 22.955 12.80 12.78 12.80 12.72 13.33 915,860 12.808 -2.75%
2011-05-13 0 23.60 23.35 23.60 22.90 23.65 1,112,300 25,948,120 23.328 13.17 13.03 13.17 12.78 13.20 1,993,563 13.016 3.06%
2011-05-12 0 22.90 22.80 23.05 22.20 23.20 694,803 15,903,707 22.890 12.78 12.72 12.86 12.39 12.94 1,245,288 12.771 0.66%
2011-05-11 0 22.75 22.75 22.90 21.95 23.20 1,634,803 37,177,531 22.741 12.69 12.69 12.78 12.25 12.94 2,930,040 12.688 2.94%
2011-05-09 0 22.10 22.05 22.10 21.30 22.10 4,503,500 97,379,073 21.623 12.33 12.30 12.33 11.88 12.33 8,071,575 12.064 0.68%
2011-05-06 0 21.95 21.80 21.85 20.55 21.95 744,500 15,994,476 21.484 12.25 12.16 12.19 11.47 12.25 1,334,359 11.987 4.77%
2011-05-05 0 20.95 20.80 21.00 20.70 22.00 824,054 17,414,567 21.133 11.69 11.61 11.72 11.55 12.27 1,476,943 11.791 -2.78%
2011-05-04 0 21.55 21.50 21.55 21.20 22.00 424,172 9,179,275 21.640 12.02 12.00 12.02 11.83 12.27 760,239 12.074 0.23%
2011-05-03 0 21.50 21.50 21.55 20.95 22.10 1,064,500 22,975,344 21.583 12.00 12.00 12.02 11.69 12.33 1,907,892 12.042 -3.15%
2011-04-29 0 22.20 22.15 22.20 21.35 22.80 1,245,400 27,673,470 22.221 12.39 12.36 12.39 11.91 12.72 2,232,117 12.398 3.98%
2011-04-28 0 21.35 21.40 21.50 21.10 21.50 812,547 17,343,905 21.345 11.91 11.94 12.00 11.77 12.00 1,456,319 11.909 0.23%
2011-04-27 0 21.30 21.05 21.30 20.75 21.30 1,652,776 34,720,881 21.008 11.88 11.74 11.88 11.58 11.88 2,962,253 11.721 3.15%
2011-04-26 0 20.65 20.65 20.70 20.55 21.35 473,400 9,896,492 20.905 11.52 11.52 11.55 11.47 11.91 848,470 11.664 -0.48%
2011-04-21 0 20.75 20.70 20.75 20.60 21.10 937,000 19,510,850 20.823 11.58 11.55 11.58 11.49 11.77 1,679,375 11.618 -0.72%
2011-04-20 0 20.90 20.85 21.05 20.40 21.15 910,000 19,017,250 20.898 11.66 11.63 11.74 11.38 11.80 1,630,983 11.660 0.24%
2011-04-19 0 20.85 20.75 20.85 20.10 20.90 1,240,380 25,494,291 20.554 11.63 11.58 11.63 11.21 11.66 2,223,120 11.468 2.21%
2011-04-18 0 20.40 20.35 20.40 20.30 21.05 623,500 12,802,050 20.533 11.38 11.35 11.38 11.33 11.74 1,117,492 11.456 -1.26%
2011-04-15 0 20.85 20.80 20.90 20.15 21.50 1,715,029 35,959,049 20.967 11.53 11.50 11.55 11.14 11.89 3,102,097 11.592 2.21%
2011-04-14 0 20.40 20.35 20.50 20.15 20.70 2,081,000 42,509,312 20.427 11.28 11.25 11.33 11.14 11.44 3,764,055 11.293 -1.45%
2011-04-13 0 20.70 20.70 20.75 19.96 21.00 2,205,000 45,385,030 20.583 11.44 11.44 11.47 11.04 11.61 3,988,342 11.379 3.50%
2011-04-12 0 20.00 19.94 20.00 19.92 20.50 1,845,220 37,338,447 20.235 11.06 11.02 11.06 11.01 11.33 3,337,582 11.187 -2.44%
2011-04-11 0 20.50 20.50 20.65 19.84 20.70 2,117,900 43,156,806 20.377 11.33 11.33 11.42 10.97 11.44 3,830,798 11.266 0.74%
2011-04-08 0 20.35 20.25 20.40 19.14 20.50 3,605,095 72,160,971 20.016 11.25 11.20 11.28 10.58 11.33 6,520,795 11.066 5.99%
2011-04-07 0 19.20 19.20 19.24 19.10 19.90 1,874,812 36,542,104 19.491 10.61 10.61 10.64 10.56 11.00 3,391,108 10.776 -3.71%
2011-04-06 0 19.94 19.80 19.88 19.60 19.96 2,747,500 54,051,692 19.673 11.02 10.95 10.99 10.84 11.04 4,969,601 10.876 2.68%
2011-04-04 0 19.42 19.30 19.44 18.72 19.46 2,010,700 38,561,226 19.178 10.74 10.67 10.75 10.35 10.76 3,636,898 10.603 3.41%
2011-04-01 0 18.78 18.66 18.88 18.54 18.88 1,190,400 22,270,848 18.709 10.38 10.32 10.44 10.25 10.44 2,153,162 10.343 0.86%
2011-03-31 0 18.62 18.54 18.66 18.32 18.80 3,831,000 71,007,880 18.535 10.29 10.25 10.32 10.13 10.39 6,929,406 10.247 1.31%
2011-03-30 0 18.38 18.30 18.38 18.10 18.48 2,092,010 38,239,351 18.279 10.16 10.12 10.16 10.01 10.22 3,783,969 10.106 0.99%
2011-03-29 0 18.20 18.12 18.24 18.04 18.60 1,586,000 29,030,250 18.304 10.06 10.02 10.08 9.974 10.28 2,868,713 10.120 -0.44%
2011-03-28 0 18.28 18.28 18.40 18.04 18.72 2,276,500 41,929,015 18.418 10.11 10.11 10.17 9.974 10.35 4,117,670 10.183 2.01%
2011-03-25 0 17.92 17.90 18.00 17.86 18.50 5,077,000 92,002,570 18.121 9.907 9.896 9.952 9.874 10.23 9,183,136 10.019 -1.65%
2011-03-24 0 18.22 18.22 18.34 18.10 18.96 5,453,500 100,586,491 18.444 10.07 10.07 10.14 10.01 10.48 9,864,139 10.197 -2.46%
2011-03-23 0 18.68 18.60 18.68 18.34 18.72 1,607,500 29,898,495 18.599 10.33 10.28 10.33 10.14 10.35 2,907,601 10.283 1.85%
2011-03-22 0 18.34 18.26 18.40 17.60 18.44 3,876,000 70,465,285 18.180 10.14 10.10 10.17 9.730 10.19 7,010,801 10.051 3.73%
2011-03-21 0 17.68 17.70 17.72 17.60 18.80 6,915,000 124,805,093 18.048 9.775 9.786 9.797 9.730 10.39 12,507,659 9.9783 -4.12%
2011-03-18 0 18.44 18.46 18.50 18.34 18.90 1,850,500 34,199,787 18.481 10.19 10.21 10.23 10.14 10.45 3,347,133 10.218 0.00%
2011-03-17 0 18.44 18.38 18.54 18.30 18.82 1,804,000 33,529,747 18.586 10.19 10.16 10.25 10.12 10.40 3,263,025 10.276 -1.60%
2011-03-16 0 18.74 18.76 18.78 18.64 19.00 1,964,700 36,931,642 18.798 10.36 10.37 10.38 10.31 10.50 3,553,695 10.392 0.54%
2011-03-15 0 18.64 18.62 18.78 18.54 19.54 1,675,000 31,636,107 18.887 10.31 10.29 10.38 10.25 10.80 3,029,693 10.442 -4.02%
2011-03-14 0 19.42 19.34 19.48 19.18 20.05 1,570,500 30,859,665 19.650 10.74 10.69 10.77 10.60 11.08 2,840,677 10.863 -2.02%
2011-03-11 0 19.82 19.82 19.90 19.56 20.10 549,000 10,928,038 19.905 10.96 10.96 11.00 10.81 11.11 993,016 11.005 -0.60%
2011-03-10 0 19.94 19.78 19.94 19.78 20.60 2,513,539 50,590,489 20.127 11.02 10.94 11.02 10.94 11.39 4,546,419 11.128 -1.53%
2011-03-09 0 20.25 20.20 20.40 20.15 20.50 1,621,700 32,981,570 20.338 11.20 11.17 11.28 11.14 11.33 2,933,286 11.244 -0.25%
2011-03-08 0 20.30 20.20 20.30 20.00 20.50 1,159,000 23,501,155 20.277 11.22 11.17 11.22 11.06 11.33 2,096,367 11.210 -0.49%
2011-03-07 0 20.40 20.30 20.50 19.94 20.65 1,250,000 25,489,970 20.392 11.28 11.22 11.33 11.02 11.42 2,260,965 11.274 1.49%
2011-03-04 0 20.10 20.10 20.15 19.94 20.35 2,052,281 41,268,249 20.108 11.11 11.11 11.14 11.02 11.25 3,712,109 11.117 0.90%
2011-03-03 0 19.92 19.88 20.05 19.80 20.25 2,810,952 56,222,673 20.001 11.01 10.99 11.08 10.95 11.20 5,084,372 11.058 0.71%
2011-03-02 0 19.78 19.74 19.90 19.52 20.00 4,351,397 86,538,036 19.887 10.94 10.91 11.00 10.79 11.06 7,870,686 10.995 -0.90%
2011-03-01 0 19.96 19.82 19.96 19.24 20.00 3,935,542 77,589,618 19.715 11.04 10.96 11.04 10.64 11.06 7,118,499 10.900 3.42%
2011-02-28 0 19.30 19.28 19.34 19.10 19.72 1,528,400 29,541,525 19.328 10.67 10.66 10.69 10.56 10.90 2,764,527 10.686 -3.11%
2011-02-25 0 19.92 20.05 20.10 19.06 20.05 1,264,500 24,808,465 19.619 11.01 11.08 11.11 10.54 11.08 2,287,192 10.847 3.64%
2011-02-24 0 19.22 19.28 19.36 19.10 19.58 1,589,588 30,666,288 19.292 10.63 10.66 10.70 10.56 10.83 2,875,202 10.666 -0.21%
2011-02-23 0 19.26 19.24 19.40 19.08 19.60 2,557,500 49,540,893 19.371 10.65 10.64 10.73 10.55 10.84 4,625,935 10.709 -1.43%
2011-02-22 0 19.54 19.38 19.56 18.62 19.60 1,911,220 37,025,541 19.373 10.80 10.71 10.81 10.29 10.84 3,456,961 10.710 1.77%
2011-02-21 0 19.20 19.12 19.20 18.42 19.48 1,048,750 20,128,381 19.193 10.61 10.57 10.61 10.18 10.77 1,896,950 10.611 0.52%
2011-02-18 0 19.10 19.00 19.10 18.92 19.28 637,500 12,157,637 19.071 10.56 10.50 10.56 10.46 10.66 1,153,092 10.544 1.06%
2011-02-17 0 18.90 18.80 18.96 18.72 19.10 1,615,168 30,521,064 18.897 10.45 10.39 10.48 10.35 10.56 2,921,471 10.447 0.43%
2011-02-16 0 18.82 18.82 18.94 18.60 18.96 1,243,500 23,285,440 18.726 10.40 10.40 10.47 10.28 10.48 2,249,208 10.353 0.21%
2011-02-15 0 18.78 18.78 18.80 18.68 19.48 581,000 10,946,912 18.842 10.38 10.38 10.39 10.33 10.77 1,050,897 10.417 -1.98%
2011-02-14 0 19.16 19.00 19.22 18.02 19.22 1,730,000 32,246,252 18.639 10.59 10.50 10.63 9.963 10.63 3,129,176 10.305 3.68%
2011-02-11 0 18.48 18.48 18.76 18.20 18.74 1,118,375 20,550,005 18.375 10.22 10.22 10.37 10.06 10.36 2,022,886 10.159 -1.07%
2011-02-10 0 18.68 18.72 18.76 17.62 18.72 3,188,500 57,797,530 18.127 10.33 10.35 10.37 9.741 10.35 5,767,270 10.022 0.43%
2011-02-09 0 18.60 18.62 18.64 18.26 19.18 2,087,180 38,813,194 18.596 10.28 10.29 10.31 10.10 10.60 3,775,233 10.281 -1.59%
2011-02-08 0 18.90 18.76 18.92 18.60 19.40 1,838,200 34,677,172 18.865 10.45 10.37 10.46 10.28 10.73 3,324,885 10.430 -1.77%
2011-02-07 0 19.24 19.18 19.24 19.16 19.94 501,200 9,716,604 19.387 10.64 10.60 10.64 10.59 11.02 906,557 10.718 -2.63%
2011-02-02 0 19.76 19.72 19.76 19.70 19.94 576,387 11,420,324 19.814 10.92 10.90 10.92 10.89 11.02 1,042,553 10.954 0.20%
2011-02-01 0 19.72 19.62 19.76 19.20 19.80 1,016,000 19,867,593 19.555 10.90 10.85 10.92 10.61 10.95 1,837,712 10.811 1.86%
2011-01-31 0 19.36 19.22 19.40 19.18 19.40 1,030,500 19,861,285 19.273 10.70 10.63 10.73 10.60 10.73 1,863,940 10.656 -1.53%
2011-01-28 0 19.66 19.72 19.74 18.76 19.72 2,279,500 43,717,689 19.179 10.87 10.90 10.91 10.37 10.90 4,123,096 10.603 2.29%
2011-01-27 0 19.22 19.04 19.28 18.72 19.34 798,626 15,205,154 19.039 10.63 10.53 10.66 10.35 10.69 1,444,532 10.526 1.80%
2011-01-26 0 18.88 18.86 18.98 18.70 19.00 678,500 12,790,285 18.851 10.44 10.43 10.49 10.34 10.50 1,227,252 10.422 -1.15%
2011-01-25 0 19.10 19.08 19.10 19.00 19.52 1,774,850 33,968,835 19.139 10.56 10.55 10.56 10.50 10.79 3,210,299 10.581 -2.55%
2011-01-24 0 19.60 19.54 19.76 19.44 19.84 2,428,000 47,694,240 19.643 10.84 10.80 10.92 10.75 10.97 4,391,699 10.860 -0.81%
2011-01-21 0 19.76 19.80 19.86 19.50 20.00 563,000 11,097,030 19.711 10.92 10.95 10.98 10.78 11.06 1,018,339 10.897 -0.70%
2011-01-20 0 19.90 19.88 19.90 19.32 20.05 933,500 18,601,275 19.926 11.00 10.99 11.00 10.68 11.08 1,688,489 11.017 -0.10%
2011-01-19 0 19.92 19.84 20.05 19.80 20.35 713,500 14,276,285 20.009 11.01 10.97 11.08 10.95 11.25 1,290,559 11.062 -0.10%
2011-01-18 0 19.94 19.94 19.98 19.82 20.30 973,000 19,441,460 19.981 11.02 11.02 11.05 10.96 11.22 1,759,935 11.047 -0.30%
2011-01-17 0 20.00 20.00 20.05 19.92 20.20 2,197,000 43,977,118 20.017 11.06 11.06 11.08 11.01 11.17 3,973,872 11.067 0.10%
2011-01-14 0 19.98 19.98 20.00 19.98 20.30 985,500 19,738,770 20.029 11.05 11.05 11.06 11.05 11.22 1,782,545 11.073 -1.33%
2011-01-13 0 20.25 20.20 20.30 20.00 20.80 994,000 20,318,550 20.441 11.20 11.17 11.22 11.06 11.50 1,797,919 11.301 1.45%
2011-01-12 0 19.96 19.96 20.05 19.66 20.05 780,500 15,533,913 19.903 11.04 11.04 11.08 10.87 11.08 1,411,747 11.003 3.31%
2011-01-11 0 19.32 19.24 19.38 19.18 19.46 683,500 13,179,335 19.282 10.68 10.64 10.71 10.60 10.76 1,236,296 10.660 0.00%
2011-01-10 0 19.32 19.30 19.38 19.22 19.40 217,948 4,208,903 19.312 10.68 10.67 10.71 10.63 10.73 394,218 10.677 -0.31%
2011-01-07 0 19.38 19.38 19.46 19.28 19.50 2,071,000 40,171,300 19.397 10.71 10.71 10.76 10.66 10.78 3,745,967 10.724 -0.31%
2011-01-06 0 19.44 19.36 19.40 19.12 19.76 2,470,000 47,957,920 19.416 10.75 10.70 10.73 10.57 10.92 4,467,667 10.734 -1.22%
2011-01-05 0 19.68 19.60 19.68 19.60 20.10 433,000 8,550,680 19.748 10.88 10.84 10.88 10.84 11.11 783,198 10.918 -1.40%
2011-01-04 0 19.96 19.84 20.00 19.36 20.00 868,500 17,271,110 19.886 11.04 10.97 11.06 10.70 11.06 1,570,919 10.994 2.04%
2011-01-03 0 19.56 19.56 19.58 19.28 19.58 251,500 4,907,210 19.512 10.81 10.81 10.83 10.66 10.83 454,906 10.787 2.19%
2010-12-31 0 19.14 19.12 19.36 19.10 19.50 475,500 9,146,830 19.236 10.58 10.57 10.70 10.56 10.78 860,071 10.635 -1.14%
2010-12-30 0 19.36 19.34 19.36 19.00 19.38 537,000 10,317,970 19.214 10.70 10.69 10.70 10.50 10.71 971,311 10.623 0.00%
2010-12-29 0 19.36 19.30 19.44 18.78 19.46 684,500 13,117,483 19.164 10.70 10.67 10.75 10.38 10.76 1,238,105 10.595 3.64%
2010-12-28 0 18.68 18.66 18.72 18.22 19.64 2,892,998 53,628,011 18.537 10.33 10.32 10.35 10.07 10.86 5,232,774 10.248 -4.40%
2010-12-24 0 19.54 19.54 19.56 19.54 20.20 384,500 7,555,175 19.649 10.80 10.80 10.81 10.80 11.17 695,473 10.863 -2.30%
2010-12-23 0 20.00 19.90 20.00 19.64 20.10 541,000 10,766,380 19.901 11.06 11.00 11.06 10.86 11.11 978,546 11.002 1.52%
2010-12-22 0 19.70 19.70 19.74 19.64 19.80 579,500 11,429,260 19.723 10.89 10.89 10.91 10.86 10.95 1,048,183 10.904 -1.30%
2010-12-21 0 19.96 19.96 20.00 19.76 21.30 477,518 9,542,015 19.983 11.04 11.04 11.06 10.92 11.78 863,721 11.048 -0.10%
2010-12-20 0 19.98 19.98 20.20 19.78 20.20 284,500 5,684,440 19.980 11.05 11.05 11.17 10.94 11.17 514,596 11.046 1.01%
2010-12-17 0 19.78 19.78 19.80 19.72 21.00 804,976 16,043,460 19.930 10.94 10.94 10.95 10.90 11.61 1,456,018 11.019 -3.28%
2010-12-16 0 20.45 20.30 20.45 20.20 21.30 604,490 12,321,002 20.382 11.31 11.22 11.31 11.17 11.78 1,093,385 11.269 -1.21%
2010-12-15 0 20.70 20.50 20.80 20.50 22.00 1,313,484 27,594,127 21.008 11.44 11.33 11.50 11.33 12.16 2,375,793 11.615 -4.39%
2010-12-14 0 21.65 21.55 21.65 21.30 22.20 1,385,500 30,226,450 21.816 11.97 11.91 11.97 11.78 12.27 2,506,054 12.061 1.88%
2010-12-13 0 21.25 21.15 21.25 21.05 21.30 158,000 3,358,975 21.259 11.75 11.69 11.75 11.64 11.78 285,786 11.753 1.67%
2010-12-10 0 20.90 20.70 20.90 20.30 21.00 380,000 7,855,982 20.674 11.55 11.44 11.55 11.22 11.61 687,333 11.430 0.72%
2010-12-09 0 20.75 20.75 20.80 20.50 21.35 602,000 12,542,327 20.834 11.47 11.47 11.50 11.33 11.80 1,088,881 11.519 -2.12%
2010-12-08 0 21.20 21.20 21.25 20.00 21.40 1,028,000 21,381,577 20.799 11.72 11.72 11.75 11.06 11.83 1,859,418 11.499 6.00%
2010-12-07 0 20.00 19.92 19.94 19.70 20.10 726,000 14,506,189 19.981 11.06 11.01 11.02 10.89 11.11 1,313,169 11.047 0.81%
2010-12-06 0 19.84 19.72 19.94 19.56 20.20 504,791 10,006,885 19.824 10.97 10.90 11.02 10.81 11.17 913,052 10.960 -0.80%
2010-12-03 0 20.00 19.98 20.00 19.76 20.35 548,000 10,979,445 20.035 11.06 11.05 11.06 10.92 11.25 991,207 11.077 0.00%
2010-12-02 0 20.00 19.98 20.00 19.72 20.25 714,800 14,283,008 19.982 11.06 11.05 11.06 10.90 11.20 1,292,910 11.047 1.52%
2010-12-01 0 19.70 19.70 19.80 19.56 19.92 634,102 12,519,111 19.743 10.89 10.89 10.95 10.81 11.01 1,146,946 10.915 -1.10%
2010-11-30 0 19.92 19.74 19.76 19.50 19.94 1,070,550 21,144,613 19.751 11.01 10.91 10.92 10.78 11.02 1,936,381 10.920 2.36%
2010-11-29 0 19.46 19.46 19.56 19.34 19.86 777,253 15,162,195 19.507 10.76 10.76 10.81 10.69 10.98 1,405,874 10.785 -2.01%
2010-11-26 0 19.86 19.84 19.86 19.58 19.86 314,500 6,214,040 19.758 10.98 10.97 10.98 10.83 10.98 568,859 10.924 0.30%
2010-11-25 0 19.80 19.76 19.78 19.46 19.88 624,000 12,308,715 19.726 10.95 10.92 10.94 10.76 10.99 1,128,674 10.905 0.41%
2010-11-24 0 19.72 19.70 19.72 19.66 20.15 869,000 17,241,950 19.841 10.90 10.89 10.90 10.87 11.14 1,571,823 10.969 0.00%
2010-11-23 0 19.72 19.72 19.74 19.34 19.90 671,500 13,195,560 19.651 10.90 10.90 10.91 10.69 11.00 1,214,590 10.864 -1.20%
2010-11-22 0 19.96 19.94 20.00 19.50 20.25 975,500 19,445,835 19.934 11.04 11.02 11.06 10.78 11.20 1,764,457 11.021 1.84%
2010-11-19 0 19.60 19.56 19.60 18.52 19.60 2,032,984 38,682,730 19.028 10.84 10.81 10.84 10.24 10.84 3,677,205 10.520 6.52%
2010-11-18 0 18.40 18.28 18.38 18.12 18.52 1,540,000 28,174,610 18.295 10.17 10.11 10.16 10.02 10.24 2,785,509 10.115 1.55%
2010-11-17 0 18.12 18.12 18.28 18.04 19.10 1,130,500 20,858,355 18.451 10.02 10.02 10.11 9.974 10.56 2,044,817 10.201 -4.93%
2010-11-16 0 19.06 18.92 19.06 18.66 19.12 954,500 18,106,815 18.970 10.54 10.46 10.54 10.32 10.57 1,726,473 10.488 2.36%
2010-11-15 0 18.62 18.58 18.66 18.58 19.10 1,103,500 20,731,290 18.787 10.29 10.27 10.32 10.27 10.56 1,995,980 10.387 -1.69%
2010-11-12 0 18.94 18.84 19.02 18.70 19.02 464,500 8,759,550 18.858 10.47 10.42 10.52 10.34 10.52 840,175 10.426 1.18%
2010-11-11 0 18.72 18.64 18.86 18.62 19.30 1,454,540 27,421,194 18.852 10.35 10.31 10.43 10.29 10.67 2,630,931 10.423 -1.89%
2010-11-10 0 19.08 19.08 19.12 19.00 19.60 628,791 12,156,285 19.333 10.55 10.55 10.57 10.50 10.84 1,137,340 10.688 -1.75%
2010-11-09 0 19.42 19.42 19.50 19.12 19.54 732,300 14,213,333 19.409 10.74 10.74 10.78 10.57 10.80 1,324,564 10.731 0.41%
2010-11-08 0 19.34 19.26 19.36 19.00 19.40 363,038 6,998,105 19.277 10.69 10.65 10.70 10.50 10.73 656,653 10.657 0.94%
2010-11-05 0 19.16 19.12 19.20 18.80 19.52 612,520 11,685,905 19.078 10.59 10.57 10.61 10.39 10.79 1,107,909 10.548 1.05%
2010-11-04 0 18.96 18.96 18.98 18.50 19.12 992,562 18,764,066 18.905 10.48 10.48 10.49 10.23 10.57 1,795,318 10.452 0.42%
2010-11-03 0 18.88 18.88 19.00 18.74 19.30 1,512,500 28,644,870 18.939 10.44 10.44 10.50 10.36 10.67 2,735,768 10.471 0.53%
2010-11-02 0 18.78 18.78 18.88 18.30 19.36 1,543,500 29,102,130 18.855 10.38 10.38 10.44 10.12 10.70 2,791,840 10.424 -1.68%
2010-11-01 0 19.10 19.00 19.10 18.00 19.30 2,077,593 39,373,826 18.952 10.56 10.50 10.56 9.952 10.67 3,757,892 10.478 6.23%
2010-10-29 0 17.98 18.12 18.14 17.40 18.12 3,519,300 62,801,187 17.845 9.940 10.02 10.03 9.620 10.02 6,365,612 9.8657 -0.22%
2010-10-28 0 18.02 18.00 18.02 17.82 18.68 1,334,500 24,295,420 18.206 9.963 9.952 9.963 9.852 10.33 2,413,806 10.065 -1.10%
2010-10-27 0 18.22 18.18 18.38 18.18 19.08 3,008,500 55,618,910 18.487 10.07 10.05 10.16 10.05 10.55 5,441,691 10.221 -3.80%
2010-10-26 0 18.94 18.88 19.18 18.90 19.48 719,800 13,691,426 19.021 10.47 10.44 10.60 10.45 10.77 1,301,954 10.516 -0.32%
2010-10-25 0 19.00 19.00 19.08 18.90 19.30 1,136,800 21,618,711 19.017 10.50 10.50 10.55 10.45 10.67 2,056,212 10.514 -1.25%
2010-10-22 0 19.24 19.18 19.42 18.94 19.62 1,617,500 31,291,280 19.345 10.64 10.60 10.74 10.47 10.85 2,925,689 10.695 0.42%
2010-10-21 0 19.16 19.20 19.24 19.08 19.98 604,000 11,717,750 19.400 10.59 10.61 10.64 10.55 11.05 1,092,498 10.726 -0.62%
2010-10-20 0 19.28 19.32 19.38 18.82 19.50 1,298,856 25,106,523 19.330 10.66 10.68 10.71 10.40 10.78 2,349,334 10.687 -1.43%
2010-10-19 0 19.56 19.54 19.56 18.30 19.92 1,480,000 28,913,925 19.536 10.81 10.80 10.81 10.12 11.01 2,676,983 10.801 6.30%
2010-10-18 0 18.40 18.56 18.60 18.36 19.20 2,367,000 44,224,250 18.684 10.17 10.26 10.28 10.15 10.61 4,281,364 10.329 -4.56%
2010-10-15 0 19.28 19.26 19.40 19.24 19.86 1,927,100 37,431,142 19.424 10.66 10.65 10.73 10.64 10.98 3,485,685 10.739 -2.53%
2010-10-14 0 19.78 19.78 19.82 19.62 20.10 1,342,500 26,611,965 19.823 10.94 10.94 10.96 10.85 11.11 2,428,277 10.959 -0.70%
2010-10-13 0 19.92 19.82 19.94 19.54 20.75 1,137,000 22,785,845 20.040 11.01 10.96 11.02 10.80 11.47 2,056,574 11.080 -0.65%
2010-10-12 0 20.05 20.00 20.05 19.86 20.40 215,590 4,320,993 20.043 11.08 11.06 11.08 10.98 11.28 389,953 11.081 0.00%
2010-10-11 0 20.05 19.90 20.05 19.78 20.75 651,500 12,988,295 19.936 11.08 11.00 11.08 10.94 11.47 1,178,415 11.022 -0.50%
2010-10-08 0 20.15 20.15 20.25 19.80 20.95 783,500 15,929,881 20.332 11.14 11.14 11.20 10.95 11.58 1,417,173 11.241 -1.71%
2010-10-07 0 20.50 20.20 20.60 19.60 20.60 2,326,000 46,757,064 20.102 11.33 11.17 11.39 10.84 11.39 4,207,204 11.114 5.45%
2010-10-06 0 19.44 19.40 19.42 19.16 19.54 1,595,100 30,933,481 19.393 10.75 10.73 10.74 10.59 10.80 2,885,172 10.722 1.04%
2010-10-05 0 19.24 19.20 19.34 19.20 19.86 956,500 18,495,625 19.337 10.64 10.61 10.69 10.61 10.98 1,730,091 10.691 -1.33%
2010-10-04 0 19.50 19.40 19.50 19.28 20.00 2,516,200 49,678,319 19.743 10.78 10.73 10.78 10.66 11.06 4,551,232 10.915 1.77%
2010-09-30 0 19.16 19.10 19.24 18.98 19.40 618,500 11,849,775 19.159 10.59 10.56 10.64 10.49 10.73 1,118,726 10.592 0.21%
2010-09-29 0 19.12 19.00 19.02 19.00 19.46 1,260,700 24,183,428 19.183 10.57 10.50 10.52 10.50 10.76 2,280,319 10.605 0.10%
2010-09-28 0 19.10 19.04 19.10 19.04 19.28 757,500 14,474,443 19.108 10.56 10.53 10.56 10.53 10.66 1,370,145 10.564 -0.52%
2010-09-27 0 19.20 19.20 19.32 19.14 19.46 867,920 16,761,759 19.313 10.61 10.61 10.68 10.58 10.76 1,569,869 10.677 -1.44%
2010-09-24 0 19.48 19.48 19.50 19.16 20.05 1,566,000 30,429,570 19.431 10.77 10.77 10.78 10.59 11.08 2,832,537 10.743 0.10%
2010-09-22 0 19.46 19.28 19.46 19.06 19.66 827,000 16,011,335 19.361 10.76 10.66 10.76 10.54 10.87 1,495,855 10.704 1.35%
2010-09-21 0 19.20 19.14 19.30 19.14 20.00 675,500 13,063,240 19.339 10.61 10.58 10.67 10.58 11.06 1,221,826 10.692 -2.14%
2010-09-20 0 19.62 19.40 19.62 18.68 19.62 677,000 13,146,880 19.419 10.85 10.73 10.85 10.33 10.85 1,224,539 10.736 3.26%
2010-09-17 0 19.00 18.88 18.98 18.50 19.06 228,000 4,314,908 18.925 10.50 10.44 10.49 10.23 10.54 412,400 10.463 2.48%
2010-09-16 0 18.54 18.34 18.60 18.30 19.00 755,500 14,053,042 18.601 10.25 10.14 10.28 10.12 10.50 1,366,527 10.284 -0.75%
2010-09-15 0 18.68 18.60 18.68 18.54 19.50 1,157,000 21,675,220 18.734 10.33 10.28 10.33 10.25 10.78 2,092,749 10.357 -2.20%
2010-09-14 0 19.10 18.94 19.10 18.34 19.20 690,500 13,108,270 18.984 10.56 10.47 10.56 10.14 10.61 1,248,957 10.495 3.69%
2010-09-13 0 18.42 18.30 18.54 17.86 18.50 706,500 12,982,980 18.376 10.18 10.12 10.25 9.874 10.23 1,277,897 10.160 3.25%
2010-09-10 0 17.84 17.82 17.84 17.82 18.18 380,000 6,828,540 17.970 9.863 9.852 9.863 9.852 10.05 687,333 9.9348 -2.19%
2010-09-09 0 18.24 18.22 18.26 18.08 18.38 226,000 4,118,270 18.222 10.08 10.07 10.10 9.996 10.16 408,782 10.074 0.33%
2010-09-08 0 18.18 18.10 18.20 17.66 18.20 2,085,000 37,684,034 18.074 10.05 10.01 10.06 9.764 10.06 3,771,290 9.9923 0.78%
2010-09-07 0 18.04 18.00 18.04 17.86 18.34 1,159,500 20,883,705 18.011 9.974 9.952 9.974 9.874 10.14 2,097,271 9.9576 -2.59%
2010-09-06 0 18.52 18.50 18.52 17.62 18.58 1,889,000 34,422,383 18.223 10.24 10.23 10.24 9.741 10.27 3,416,771 10.075 5.11%
2010-09-03 0 17.62 17.56 17.58 17.52 17.70 708,300 12,491,448 17.636 9.741 9.708 9.719 9.686 9.786 1,281,153 9.7502 0.00%
2010-09-02 0 17.62 17.62 17.64 17.40 17.80 909,360 15,985,366 17.579 9.741 9.741 9.752 9.620 9.841 1,644,825 9.7186 1.61%
2010-09-01 0 17.34 17.24 17.38 17.00 17.66 747,097 12,900,661 17.268 9.587 9.531 9.609 9.399 9.764 1,351,328 9.5467 2.97%
2010-08-31 0 16.84 16.76 16.84 16.32 17.00 994,628 16,658,012 16.748 9.310 9.266 9.310 9.023 9.399 1,799,055 9.2593 1.69%
2010-08-30 0 16.56 16.48 16.60 16.26 16.80 751,500 12,394,498 16.493 9.155 9.111 9.177 8.990 9.288 1,359,292 9.1183 0.12%
2010-08-27 0 16.54 16.54 16.56 16.50 16.80 472,500 7,870,140 16.656 9.144 9.144 9.155 9.122 9.288 854,645 9.2087 0.12%
2010-08-26 0 16.52 16.50 16.52 16.50 16.70 342,918 5,687,857 16.587 9.133 9.122 9.133 9.122 9.233 620,261 9.1701 -1.08%
2010-08-25 0 16.70 16.68 16.78 16.50 17.24 690,500 11,622,097 16.831 9.233 9.222 9.277 9.122 9.531 1,248,957 9.3054 -1.42%
2010-08-24 0 16.94 16.86 16.98 16.04 16.96 1,820,000 29,965,500 16.465 9.365 9.321 9.388 8.868 9.377 3,291,965 9.1026 3.42%
2010-08-23 0 16.38 16.34 16.38 16.02 16.60 1,384,000 22,529,655 16.279 9.056 9.034 9.056 8.857 9.177 2,503,341 8.9998 -1.88%
2010-08-20 0 16.84 16.82 16.88 15.64 17.26 1,453,000 24,886,910 17.128 9.229 9.218 9.251 8.571 9.459 2,651,290 9.3867 -2.43%
2010-08-19 0 17.26 17.26 17.30 17.20 17.92 783,500 13,780,180 17.588 9.459 9.459 9.481 9.426 9.821 1,429,653 9.6388 -1.82%
2010-08-18 0 17.58 17.60 17.62 17.16 17.60 377,500 6,582,740 17.438 9.634 9.645 9.656 9.404 9.645 688,824 9.5565 0.34%
2010-08-17 0 17.52 17.52 17.58 17.20 17.58 719,000 12,550,030 17.455 9.602 9.602 9.634 9.426 9.634 1,311,960 9.5659 0.11%
2010-08-16 0 17.50 17.46 17.48 17.00 17.66 712,700 12,433,924 17.446 9.591 9.569 9.580 9.317 9.678 1,300,464 9.5611 0.69%
2010-08-13 0 17.38 17.36 17.38 16.54 17.40 1,607,000 27,603,550 17.177 9.525 9.514 9.525 9.065 9.536 2,932,293 9.4136 4.70%
2010-08-12 0 16.60 16.58 16.62 16.52 16.90 1,284,000 21,384,514 16.655 9.097 9.086 9.108 9.054 9.262 2,342,915 9.1273 -1.43%
2010-08-11 0 16.84 16.84 16.90 16.58 16.92 1,035,000 17,341,647 16.755 9.229 9.229 9.262 9.086 9.273 1,888,565 9.1824 1.57%
2010-08-10 0 16.58 16.58 16.64 16.20 16.72 2,294,500 37,840,648 16.492 9.086 9.086 9.119 8.878 9.163 4,186,775 9.0381 1.72%
2010-08-09 0 16.30 16.28 16.30 16.22 16.68 1,244,500 20,421,550 16.409 8.933 8.922 8.933 8.889 9.141 2,270,840 8.9930 -2.04%
2010-08-06 0 16.64 16.60 16.70 16.46 16.78 1,383,551 23,010,043 16.631 9.119 9.097 9.152 9.021 9.196 2,524,566 9.1145 0.36%
2010-08-05 0 16.58 16.50 16.58 16.20 16.62 1,283,500 21,079,640 16.424 9.086 9.043 9.086 8.878 9.108 2,342,003 9.0007 2.35%
2010-08-04 0 16.20 16.18 16.20 16.04 16.38 2,023,255 32,665,759 16.145 8.878 8.867 8.878 8.790 8.977 3,691,834 8.8481 1.25%
2010-08-03 0 16.00 15.98 16.00 15.94 16.40 959,240 15,430,811 16.086 8.769 8.758 8.769 8.736 8.988 1,750,326 8.8160 0.00%
2010-08-02 0 16.00 15.98 16.00 16.00 16.22 311,100 5,020,675 16.138 8.769 8.758 8.769 8.769 8.889 567,664 8.8444 -0.87%
2010-07-30 0 16.14 16.00 16.16 15.76 16.18 693,500 11,127,370 16.045 8.845 8.769 8.856 8.637 8.867 1,265,430 8.7934 2.02%
2010-07-29 0 15.82 15.78 15.90 15.76 16.30 999,379 15,893,307 15.903 8.670 8.648 8.714 8.637 8.933 1,823,567 8.7155 -2.83%
2010-07-28 0 16.28 16.20 16.24 16.10 16.40 653,500 10,609,980 16.236 8.922 8.878 8.900 8.823 8.988 1,192,442 8.8977 0.12%
2010-07-27 0 16.26 16.24 16.26 15.98 16.30 594,500 9,623,340 16.187 8.911 8.900 8.911 8.758 8.933 1,084,784 8.8712 1.75%
2010-07-26 0 15.98 16.08 16.12 15.80 16.28 1,675,500 27,001,868 16.116 8.758 8.812 8.834 8.659 8.922 3,057,285 8.8320 -0.37%
2010-07-23 0 16.04 16.02 16.04 16.00 16.26 937,100 15,081,420 16.094 8.790 8.780 8.790 8.769 8.911 1,709,927 8.8199 -0.50%
2010-07-22 0 16.12 16.04 16.14 15.92 16.20 233,217 3,751,074 16.084 8.834 8.790 8.845 8.725 8.878 425,551 8.8146 0.62%
2010-07-21 0 16.02 16.06 16.18 15.94 16.18 1,525,000 24,515,362 16.076 8.780 8.801 8.867 8.736 8.867 2,782,668 8.8100 -0.25%
2010-07-20 0 16.06 16.00 16.06 15.78 16.10 560,000 8,941,410 15.967 8.801 8.769 8.801 8.648 8.823 1,021,832 8.7504 1.52%
2010-07-19 0 15.82 15.76 15.78 15.42 16.00 449,000 7,086,940 15.784 8.670 8.637 8.648 8.451 8.769 819,290 8.6501 -0.50%
2010-07-16 0 15.90 15.88 15.90 15.72 16.04 739,750 11,805,885 15.959 8.714 8.703 8.714 8.615 8.790 1,349,822 8.7463 0.38%
2010-07-15 0 15.84 15.74 15.84 15.68 16.20 1,095,000 17,469,550 15.954 8.681 8.626 8.681 8.593 8.878 1,998,047 8.7433 0.89%
2010-07-14 0 15.70 15.70 15.72 15.60 15.80 997,000 15,658,530 15.706 8.604 8.604 8.615 8.549 8.659 1,819,226 8.6072 -0.38%
2010-07-13 0 15.76 15.74 15.76 15.44 15.80 600,000 9,411,240 15.685 8.637 8.626 8.637 8.462 8.659 1,094,820 8.5962 1.55%
2010-07-12 0 15.52 15.50 15.58 15.36 15.84 883,803 13,724,860 15.529 8.506 8.495 8.538 8.418 8.681 1,612,676 8.5106 -1.40%
2010-07-09 0 15.74 15.64 15.72 15.60 15.78 1,000,500 15,727,750 15.720 8.626 8.571 8.615 8.549 8.648 1,825,613 8.6151 1.03%
2010-07-08 0 15.58 15.52 15.58 15.18 15.58 980,500 15,122,920 15.424 8.538 8.506 8.538 8.319 8.538 1,789,119 8.4527 2.50%
2010-07-07 0 15.20 15.12 15.26 14.92 15.26 397,000 5,994,170 15.099 8.330 8.286 8.363 8.177 8.363 724,406 8.2746 0.93%
2010-07-06 0 15.06 14.94 15.08 14.84 15.14 840,543 12,571,568 14.956 8.253 8.188 8.264 8.133 8.297 1,533,739 8.1967 0.27%
2010-07-05 0 15.02 15.02 15.10 15.00 15.60 466,800 7,089,160 15.187 8.231 8.231 8.275 8.221 8.549 851,770 8.3229 -0.79%
2010-07-02 0 15.14 15.10 15.28 14.90 15.60 1,246,560 19,157,731 15.368 8.297 8.275 8.374 8.166 8.549 2,274,598 8.4225 -0.39%
2010-06-30 0 15.20 15.12 15.20 14.88 15.38 520,500 7,866,150 15.113 8.330 8.286 8.330 8.155 8.429 949,757 8.2823 0.26%
2010-06-29 0 15.16 15.06 15.16 15.00 15.38 363,042 5,509,924 15.177 8.308 8.253 8.308 8.221 8.429 662,443 8.3176 0.40%
2010-06-28 0 15.10 15.08 15.10 15.08 15.44 530,000 8,038,515 15.167 8.275 8.264 8.275 8.264 8.462 967,091 8.3121 -2.20%
2010-06-25 0 15.44 15.44 15.46 14.72 15.58 1,946,500 29,918,796 15.371 8.462 8.462 8.473 8.067 8.538 3,551,779 8.4236 3.76%
2010-06-24 0 14.88 14.72 14.88 14.72 15.18 990,500 14,778,763 14.921 8.155 8.067 8.155 8.067 8.319 1,807,366 8.1770 -1.98%
2010-06-23 0 15.18 15.06 15.20 14.88 15.26 974,500 14,695,049 15.080 8.319 8.253 8.330 8.155 8.363 1,778,170 8.2641 0.93%
2010-06-22 0 15.04 15.04 15.10 14.86 15.36 1,093,500 16,402,820 15.000 8.242 8.242 8.275 8.144 8.418 1,995,310 8.2207 -1.96%
2010-06-21 0 15.34 15.26 15.34 15.00 15.70 895,000 13,774,810 15.391 8.407 8.363 8.407 8.221 8.604 1,633,107 8.4347 -2.04%
2010-06-18 0 15.66 15.64 15.68 15.20 15.68 684,865 10,551,144 15.406 8.582 8.571 8.593 8.330 8.593 1,249,673 8.4431 2.22%
2010-06-17 0 15.32 15.32 15.40 15.02 15.72 809,752 12,463,389 15.392 8.396 8.396 8.440 8.231 8.615 1,477,555 8.4351 0.00%
2010-06-15 0 15.32 15.24 15.38 15.20 15.80 375,000 5,816,732 15.511 8.396 8.352 8.429 8.330 8.659 684,263 8.5007 -0.39%
2010-06-14 0 15.38 15.32 15.38 14.88 15.38 1,146,284 17,273,066 15.069 8.429 8.396 8.429 8.155 8.429 2,091,625 8.2582 2.95%
2010-06-11 0 14.94 14.94 14.96 14.74 14.98 260,000 3,876,630 14.910 8.188 8.188 8.199 8.078 8.210 474,422 8.1713 1.63%
2010-06-10 0 14.70 14.58 14.70 14.58 14.82 857,553 12,595,173 14.687 8.056 7.990 8.056 7.990 8.122 1,564,777 8.0492 -0.81%
2010-06-09 0 14.82 14.80 14.90 14.12 14.96 1,246,500 18,280,160 14.665 8.122 8.111 8.166 7.738 8.199 2,274,489 8.0370 3.78%
2010-06-08 0 14.28 14.26 14.38 14.26 14.70 1,033,500 14,874,155 14.392 7.826 7.815 7.881 7.815 8.056 1,885,828 7.8873 -2.33%
2010-06-07 0 14.62 14.62 14.74 14.32 14.80 375,177 5,473,547 14.589 8.012 8.012 8.078 7.848 8.111 684,586 7.9954 -1.35%
2010-06-04 0 14.82 14.82 14.88 14.80 14.98 314,000 4,683,720 14.916 8.122 8.122 8.155 8.111 8.210 572,956 8.1747 0.54%
2010-06-03 0 14.74 14.60 14.76 14.54 15.00 784,000 11,532,680 14.710 8.078 8.001 8.089 7.968 8.221 1,430,565 8.0616 -0.41%
2010-06-02 0 14.80 14.76 14.80 14.64 15.00 1,229,400 18,221,113 14.821 8.111 8.089 8.111 8.023 8.221 2,243,287 8.1225 0.95%
2010-06-01 0 14.66 14.66 14.70 14.54 14.88 559,218 8,212,285 14.685 8.034 8.034 8.056 7.968 8.155 1,020,405 8.0481 -0.81%
2010-05-31 0 14.78 14.76 14.82 14.50 14.84 957,500 14,127,170 14.754 8.100 8.089 8.122 7.947 8.133 1,747,151 8.0858 1.93%
2010-05-28 0 14.50 14.48 14.50 14.16 14.62 1,338,000 19,200,820 14.350 7.947 7.936 7.947 7.760 8.012 2,441,449 7.8645 1.40%
2010-05-27 0 14.30 14.16 14.30 13.84 14.40 664,580 9,434,701 14.196 7.837 7.760 7.837 7.585 7.892 1,212,659 7.7802 1.42%
2010-05-26 0 14.10 14.10 14.22 13.80 14.22 1,884,953 26,298,969 13.952 7.727 7.727 7.793 7.563 7.793 3,439,474 7.6462 2.17%
2010-05-25 0 13.80 13.72 13.76 13.70 14.00 1,835,311 25,354,521 13.815 7.563 7.519 7.541 7.508 7.672 3,348,893 7.5710 -2.27%
2010-05-24 0 14.12 14.10 14.12 13.74 14.28 845,700 11,911,861 14.085 7.738 7.727 7.738 7.530 7.826 1,543,149 7.7192 2.47%
2010-05-20 0 13.78 13.68 13.86 13.62 14.30 4,084,500 56,714,580 13.885 7.552 7.497 7.596 7.464 7.837 7,452,988 7.6096 -2.68%
2010-05-19 0 14.16 14.14 14.26 14.10 14.40 1,236,400 17,584,588 14.222 7.760 7.749 7.815 7.727 7.892 2,256,059 7.7944 -1.26%
2010-05-18 0 14.34 14.34 14.48 14.32 14.68 1,929,000 27,836,590 14.431 7.859 7.859 7.936 7.848 8.045 3,519,847 7.9085 -1.65%
2010-05-17 0 14.58 14.56 14.58 14.42 15.00 1,354,000 19,688,797 14.541 7.990 7.979 7.990 7.903 8.221 2,470,644 7.9691 -4.08%
2010-05-14 0 15.20 15.20 15.24 14.66 15.24 1,835,000 27,374,105 14.918 8.330 8.330 8.352 8.034 8.352 3,348,325 8.1755 3.68%
2010-05-13 0 14.66 14.56 14.66 14.54 14.68 540,500 7,898,310 14.613 8.034 7.979 8.034 7.968 8.045 986,251 8.0084 1.24%
2010-05-12 0 14.48 14.40 14.50 14.32 14.90 1,163,300 16,815,082 14.455 7.936 7.892 7.947 7.848 8.166 2,122,674 7.9217 -2.03%
2010-05-11 0 14.78 14.66 14.80 14.66 14.90 834,400 12,316,946 14.761 8.100 8.034 8.111 8.034 8.166 1,522,530 8.0898 1.09%
2010-05-10 0 14.62 14.54 14.66 14.36 14.70 710,565 10,317,979 14.521 8.012 7.968 8.034 7.870 8.056 1,296,568 7.9579 1.39%
2010-05-07 0 14.42 14.44 14.48 14.20 14.64 1,446,300 20,854,720 14.419 7.903 7.914 7.936 7.782 8.023 2,639,064 7.9023 -0.28%
2010-05-06 0 14.46 14.40 14.50 14.22 14.76 2,156,372 31,182,443 14.461 7.925 7.892 7.947 7.793 8.089 3,934,733 7.9249 -0.96%
2010-05-05 0 14.60 14.54 14.68 14.52 14.76 1,069,500 15,624,980 14.610 8.001 7.968 8.045 7.957 8.089 1,951,517 8.0066 -2.41%
2010-05-04 0 14.96 15.00 15.06 14.70 15.40 2,127,000 31,938,850 15.016 8.199 8.221 8.253 8.056 8.440 3,881,138 8.2292 1.49%
2010-05-03 0 14.74 14.70 14.74 14.52 15.10 1,432,500 21,129,280 14.750 8.078 8.056 8.078 7.957 8.275 2,613,883 8.0835 -2.96%
2010-04-30 0 15.36 15.12 15.48 14.60 15.60 2,011,574 30,165,193 14.996 8.325 8.195 8.390 7.913 8.455 3,711,599 8.1273 0.79%
2010-04-29 0 15.24 15.24 15.28 15.20 16.20 1,051,000 16,217,200 15.430 8.260 8.260 8.281 8.238 8.780 1,939,223 8.3627 -4.87%
2010-04-28 0 16.02 15.98 16.00 15.22 16.10 2,656,971 42,132,396 15.857 8.682 8.661 8.672 8.249 8.726 4,902,435 8.5942 3.09%
2010-04-27 0 15.54 15.48 15.54 14.90 15.54 2,150,000 32,855,390 15.282 8.422 8.390 8.422 8.075 8.422 3,967,011 8.2822 2.64%
2010-04-26 0 15.14 15.18 15.20 14.44 15.24 2,580,020 38,607,986 14.964 8.205 8.227 8.238 7.826 8.260 4,760,451 8.1102 6.02%
2010-04-23 0 14.28 14.24 14.42 14.24 14.56 1,683,500 24,167,079 14.355 7.739 7.718 7.815 7.718 7.891 3,106,262 7.7801 -0.56%
2010-04-22 0 14.36 14.34 14.44 14.18 14.44 671,900 9,601,970 14.291 7.783 7.772 7.826 7.685 7.826 1,239,737 7.7452 -0.14%
2010-04-21 0 14.38 14.20 14.38 14.00 14.40 1,977,656 28,100,759 14.209 7.794 7.696 7.794 7.588 7.804 3,649,016 7.7009 0.56%
2010-04-20 0 14.30 14.10 14.30 13.96 14.30 1,113,349 15,786,581 14.179 7.750 7.642 7.750 7.566 7.750 2,054,264 7.6848 2.73%
2010-04-19 0 13.92 13.92 14.02 13.90 14.16 972,900 13,639,120 14.019 7.544 7.544 7.598 7.533 7.674 1,795,119 7.5979 -1.69%
2010-04-16 0 14.16 14.06 14.20 14.00 14.52 831,000 11,745,710 14.134 7.674 7.620 7.696 7.588 7.869 1,533,296 7.6604 -1.67%
2010-04-15 0 14.40 14.26 14.42 14.26 14.52 942,500 13,552,285 14.379 7.804 7.728 7.815 7.728 7.869 1,739,027 7.7930 0.98%
2010-04-14 0 14.26 14.22 14.34 14.20 14.44 1,166,000 16,618,180 14.252 7.728 7.707 7.772 7.696 7.826 2,151,412 7.7243 -0.14%
2010-04-13 0 14.28 14.22 14.28 14.18 14.66 662,580 9,464,647 14.285 7.739 7.707 7.739 7.685 7.945 1,222,541 7.7418 -0.70%
2010-04-12 0 14.38 14.26 14.44 14.22 14.82 1,629,500 23,566,960 14.463 7.794 7.728 7.826 7.707 8.032 3,006,626 7.8383 -1.91%
2010-04-09 0 14.66 14.60 14.72 14.40 14.72 1,596,000 23,350,570 14.631 7.945 7.913 7.978 7.804 7.978 2,944,814 7.9294 1.66%
2010-04-08 0 14.42 14.42 14.44 14.36 14.50 1,195,000 17,214,460 14.405 7.815 7.815 7.826 7.783 7.859 2,204,920 7.8073 -0.41%
2010-04-07 0 14.48 14.38 14.48 14.20 14.48 929,500 13,351,370 14.364 7.848 7.794 7.848 7.696 7.848 1,715,041 7.7849 1.97%
2010-04-01 0 14.20 14.12 14.22 14.04 14.32 1,408,275 19,978,016 14.186 7.696 7.653 7.707 7.609 7.761 2,598,439 7.6885 1.28%
2010-03-31 0 14.02 14.02 14.16 13.86 14.20 1,592,925 22,320,406 14.012 7.598 7.598 7.674 7.512 7.696 2,939,140 7.5942 0.14%
2010-03-30 0 14.00 13.94 14.00 13.92 14.22 3,247,500 46,272,949 14.249 7.588 7.555 7.588 7.544 7.707 5,992,032 7.7224 -1.82%
2010-03-29 0 14.26 14.24 14.32 14.26 14.42 570,000 8,186,850 14.363 7.728 7.718 7.761 7.728 7.815 1,051,719 7.7843 -1.11%
2010-03-26 0 14.42 14.36 14.38 14.08 14.44 1,746,500 24,973,630 14.299 7.815 7.783 7.794 7.631 7.826 3,222,505 7.7498 1.26%
2010-03-25 0 14.24 14.10 14.32 13.80 14.40 1,398,000 19,850,480 14.199 7.718 7.642 7.761 7.479 7.804 2,579,480 7.6955 3.19%
2010-03-24 0 13.80 13.76 13.90 13.76 14.12 529,500 7,363,427 13.906 7.479 7.458 7.533 7.458 7.653 976,992 7.5368 -0.72%
2010-03-23 0 13.90 13.88 13.90 13.82 14.46 1,507,000 21,124,290 14.017 7.533 7.523 7.533 7.490 7.837 2,780,598 7.5970 -2.52%
2010-03-22 0 14.26 14.16 14.26 14.04 14.34 714,500 10,138,180 14.189 7.728 7.674 7.728 7.609 7.772 1,318,339 7.6901 -0.42%
2010-03-19 0 14.32 14.32 14.48 14.30 14.60 533,000 7,668,366 14.387 7.761 7.761 7.848 7.750 7.913 983,450 7.7974 -0.69%
2010-03-18 0 14.42 14.24 14.40 14.20 14.68 392,500 5,638,125 14.365 7.815 7.718 7.804 7.696 7.956 724,210 7.7852 -0.55%
2010-03-17 0 14.50 14.48 14.56 14.08 14.62 1,259,584 18,146,434 14.407 7.859 7.848 7.891 7.631 7.924 2,324,086 7.8080 4.62%
2010-03-16 0 13.86 13.78 13.90 13.74 14.30 1,699,950 23,721,855 13.954 7.512 7.468 7.533 7.447 7.750 3,136,614 7.5629 -1.98%
2010-03-15 0 14.14 14.12 14.14 14.04 14.48 1,322,889 18,682,809 14.123 7.663 7.653 7.663 7.609 7.848 2,440,891 7.6541 0.43%
2010-03-12 0 14.08 14.06 14.10 14.00 14.80 1,828,000 26,232,975 14.351 7.631 7.620 7.642 7.588 8.021 3,372,882 7.7776 -3.69%
2010-03-11 0 14.62 14.54 14.62 14.32 14.90 2,113,100 30,992,890 14.667 7.924 7.880 7.924 7.761 8.075 3,898,926 7.9491 3.10%
2010-03-10 0 14.18 14.12 14.18 13.80 14.20 3,434,000 48,490,174 14.121 7.685 7.653 7.685 7.479 7.696 6,336,147 7.6529 3.65%
2010-03-09 0 13.68 13.68 13.74 13.48 13.94 3,102,500 42,378,269 13.659 7.414 7.414 7.447 7.306 7.555 5,724,490 7.4030 2.40%
2010-03-08 0 13.36 13.34 13.38 13.24 13.48 1,454,000 19,438,170 13.369 7.241 7.230 7.252 7.176 7.306 2,682,807 7.2455 1.37%
2010-03-05 0 13.18 13.18 13.24 13.16 13.48 1,722,500 22,931,429 13.313 7.143 7.143 7.176 7.132 7.306 3,178,222 7.2152 -0.15%
2010-03-04 0 13.20 13.20 13.32 13.20 13.38 1,693,500 22,619,168 13.356 7.154 7.154 7.219 7.154 7.252 3,124,713 7.2388 -1.20%
2010-03-03 0 13.36 13.30 13.32 13.20 13.50 2,055,500 27,344,905 13.303 7.241 7.208 7.219 7.154 7.317 3,792,647 7.2100 1.06%
2010-03-02 0 13.22 13.20 13.22 12.72 13.28 937,275 12,273,953 13.095 7.165 7.154 7.165 6.894 7.197 1,729,386 7.0973 2.32%
2010-03-01 0 12.92 12.92 12.96 12.86 13.06 350,500 4,529,839 12.924 7.002 7.002 7.024 6.970 7.078 646,715 7.0044 0.78%
2010-02-26 0 12.82 12.78 12.82 12.78 13.04 732,775 9,429,550 12.868 6.948 6.926 6.948 6.926 7.067 1,352,059 6.9742 -0.93%
2010-02-25 0 12.94 12.84 12.98 12.82 13.22 709,000 9,216,170 12.999 7.013 6.959 7.035 6.948 7.165 1,308,191 7.0450 -1.97%
2010-02-24 0 13.20 13.16 13.28 13.06 13.56 894,982 11,868,352 13.261 7.154 7.132 7.197 7.078 7.349 1,651,351 7.1871 0.15%
2010-02-23 0 13.18 13.16 13.18 12.56 13.30 2,762,500 36,025,940 13.041 7.143 7.132 7.143 6.807 7.208 5,097,148 7.0679 2.65%
2010-02-22 0 12.84 12.82 12.86 12.82 13.10 546,163 7,077,751 12.959 6.959 6.948 6.970 6.948 7.100 1,007,737 7.0234 -0.47%
2010-02-19 0 12.90 12.88 12.96 12.70 13.70 1,237,550 15,923,556 12.867 6.991 6.981 7.024 6.883 7.425 2,283,430 6.9735 -2.86%
2010-02-18 0 13.28 13.24 13.28 13.24 13.80 153,500 2,047,250 13.337 7.197 7.176 7.197 7.176 7.479 283,226 7.2283 -1.63%
2010-02-17 0 13.50 13.46 13.50 13.32 13.62 306,000 4,126,912 13.487 7.317 7.295 7.317 7.219 7.382 564,607 7.3094 1.81%
2010-02-12 0 13.26 13.24 13.26 13.00 13.40 1,072,700 14,203,341 13.241 7.187 7.176 7.187 7.046 7.262 1,979,262 7.1761 2.63%
2010-02-11 0 12.92 12.90 12.92 12.78 13.04 893,000 11,558,420 12.943 7.002 6.991 7.002 6.926 7.067 1,647,694 7.0149 0.31%
2010-02-10 0 12.88 12.80 12.90 12.52 13.04 1,166,650 14,880,041 12.755 6.981 6.937 6.991 6.785 7.067 2,152,611 6.9126 0.00%
2010-02-09 0 12.88 12.70 12.88 12.64 13.12 392,500 5,024,599 12.802 6.981 6.883 6.981 6.850 7.111 724,210 6.9380 -0.77%
2010-02-08 0 12.98 12.96 13.20 12.80 13.32 1,235,165 16,172,955 13.094 7.035 7.024 7.154 6.937 7.219 2,279,030 7.0964 -1.67%
2010-02-05 0 13.20 13.12 13.20 13.06 13.56 998,500 13,182,550 13.202 7.154 7.111 7.154 7.078 7.349 1,842,354 7.1553 -3.93%
2010-02-04 0 13.74 13.66 13.74 13.68 13.88 823,500 11,328,970 13.757 7.447 7.403 7.447 7.414 7.523 1,519,458 7.4559 0.29%
2010-02-03 0 13.70 13.70 13.72 13.56 14.04 2,477,500 34,102,060 13.765 7.425 7.425 7.436 7.349 7.609 4,571,289 7.4601 1.48%
2010-02-02 0 13.50 13.48 13.50 12.98 13.76 1,923,000 26,027,063 13.535 7.317 7.306 7.317 7.035 7.458 3,548,169 7.3354 5.14%
2010-02-01 0 12.84 12.84 13.00 12.38 13.66 933,000 11,939,390 12.797 6.959 6.959 7.046 6.710 7.403 1,721,498 6.9355 -0.31%
2010-01-29 0 12.88 12.74 12.90 12.76 13.30 882,433 11,474,929 13.004 6.981 6.905 6.991 6.916 7.208 1,628,196 7.0476 -1.83%
2010-01-28 0 13.12 13.02 13.14 13.02 13.30 779,000 10,244,250 13.151 7.111 7.056 7.121 7.056 7.208 1,437,350 7.1272 -0.46%
2010-01-27 0 13.18 13.16 13.18 13.12 13.70 947,000 12,501,030 13.201 7.143 7.132 7.143 7.111 7.425 1,747,330 7.1544 -1.93%
2010-01-26 0 13.44 13.40 13.44 13.30 13.80 1,001,613 13,497,546 13.476 7.284 7.262 7.284 7.208 7.479 1,848,098 7.3035 -1.61%
2010-01-25 0 13.66 13.66 13.72 13.52 14.40 1,015,000 13,901,890 13.696 7.403 7.403 7.436 7.327 7.804 1,872,798 7.4231 -2.57%
2010-01-22 0 14.02 14.00 14.10 13.60 14.10 1,826,000 25,295,070 13.853 7.598 7.588 7.642 7.371 7.642 3,369,192 7.5078 -1.82%
2010-01-21 0 14.28 14.24 14.28 14.04 14.80 1,448,600 20,785,839 14.349 7.739 7.718 7.739 7.609 8.021 2,672,843 7.7767 -2.46%
2010-01-20 0 14.64 14.54 14.64 14.06 14.68 983,500 14,229,930 14.469 7.934 7.880 7.934 7.620 7.956 1,814,677 7.8416 3.10%
2010-01-19 0 14.20 14.20 14.22 14.06 14.62 764,500 10,813,660 14.145 7.696 7.696 7.707 7.620 7.924 1,410,595 7.6660 -2.34%
2010-01-18 0 14.54 14.48 14.62 14.42 15.16 689,400 10,090,188 14.636 7.880 7.848 7.924 7.815 8.216 1,272,027 7.9324 -2.42%
2010-01-15 0 14.90 14.90 14.92 14.60 15.20 1,647,000 24,512,809 14.883 8.075 8.075 8.086 7.913 8.238 3,038,915 8.0663 2.48%
2010-01-14 0 14.54 14.54 14.56 14.34 14.70 778,000 11,303,140 14.528 7.880 7.880 7.891 7.772 7.967 1,435,505 7.8740 0.14%
2010-01-13 0 14.52 14.44 14.68 14.32 14.72 971,000 14,000,060 14.418 7.869 7.826 7.956 7.761 7.978 1,791,613 7.8142 -2.29%
2010-01-12 0 14.86 14.78 14.96 14.62 15.10 2,001,353 29,870,534 14.925 8.054 8.010 8.108 7.924 8.184 3,692,740 8.0890 2.34%
2010-01-11 0 14.52 14.52 14.58 14.42 15.36 873,500 12,835,770 14.695 7.869 7.869 7.902 7.815 8.325 1,611,714 7.9641 -3.84%
2010-01-08 0 15.10 15.06 15.10 14.72 15.34 770,000 11,602,680 15.068 8.184 8.162 8.184 7.978 8.314 1,420,744 8.1666 -0.66%
2010-01-07 0 15.20 15.18 15.20 14.70 15.44 2,079,500 31,564,588 15.179 8.238 8.227 8.238 7.967 8.368 3,836,930 8.2265 4.11%
2010-01-06 0 14.60 14.58 14.60 14.44 14.70 760,500 11,097,070 14.592 7.913 7.902 7.913 7.826 7.967 1,403,215 7.9083 0.27%
2010-01-05 0 14.56 14.50 14.52 14.46 14.80 1,525,206 22,167,149 14.534 7.891 7.859 7.869 7.837 8.021 2,814,190 7.8769 0.69%
2010-01-04 0 14.46 14.44 14.46 14.20 14.60 1,620,000 23,419,356 14.456 7.837 7.826 7.837 7.696 7.913 2,989,097 7.8349 -0.28%
2009-12-31 0 14.50 14.48 14.50 13.82 14.66 1,118,457 16,201,944 14.486 7.859 7.848 7.859 7.490 7.945 2,063,689 7.8510 4.62%
2009-12-30 0 13.86 13.84 13.86 13.68 14.00 1,223,500 16,962,710 13.864 7.512 7.501 7.512 7.414 7.588 2,257,506 7.5139 0.43%
2009-12-29 0 13.80 13.80 13.82 13.62 13.90 388,500 5,358,490 13.793 7.479 7.479 7.490 7.382 7.533 716,830 7.4753 0.88%
2009-12-28 0 13.68 13.62 13.68 13.52 13.90 1,013,000 13,805,450 13.628 7.414 7.382 7.414 7.327 7.533 1,869,108 7.3861 1.18%
2009-12-24 0 13.52 13.52 13.56 13.46 13.58 800,000 10,804,784 13.506 7.327 7.327 7.349 7.295 7.360 1,476,097 7.3198 0.30%
2009-12-23 0 13.48 13.46 13.48 13.10 13.80 593,500 8,009,190 13.495 7.306 7.295 7.306 7.100 7.479 1,095,080 7.3138 2.28%
2009-12-22 0 13.18 13.16 13.18 13.06 13.36 1,115,500 14,724,210 13.200 7.143 7.132 7.143 7.078 7.241 2,058,233 7.1538 -0.15%
2009-12-21 0 13.20 13.20 13.26 13.10 13.72 1,720,600 22,815,718 13.260 7.154 7.154 7.187 7.100 7.436 3,174,716 7.1867 -0.90%
2009-12-18 0 13.32 13.32 13.44 13.16 14.00 1,104,600 14,774,350 13.375 7.219 7.219 7.284 7.132 7.588 2,038,121 7.2490 -4.17%
2009-12-17 0 13.90 13.84 13.90 13.84 14.20 959,000 13,394,640 13.967 7.533 7.501 7.533 7.501 7.696 1,769,472 7.5699 -1.42%
2009-12-16 0 14.10 14.00 14.12 14.00 14.70 1,551,000 21,977,640 14.170 7.642 7.588 7.653 7.588 7.967 2,861,784 7.6797 -1.40%
2009-12-15 0 14.30 14.28 14.30 14.14 14.38 1,495,821 21,360,626 14.280 7.750 7.739 7.750 7.663 7.794 2,759,972 7.7394 0.85%
2009-12-14 0 14.18 14.16 14.18 14.00 14.50 458,000 6,493,530 14.178 7.685 7.674 7.685 7.588 7.859 845,066 7.6841 -0.42%
2009-12-11 0 14.24 14.22 14.30 14.20 14.42 1,159,914 16,593,323 14.306 7.718 7.707 7.750 7.696 7.815 2,140,182 7.7532 -0.70%
2009-12-10 0 14.34 14.30 14.34 14.04 14.40 2,274,500 32,533,014 14.303 7.772 7.750 7.772 7.609 7.804 4,196,729 7.7520 0.42%
2009-12-09 0 14.28 14.26 14.28 14.04 14.74 2,058,766 29,377,038 14.269 7.739 7.728 7.739 7.609 7.989 3,798,674 7.7335 -3.25%
2009-12-08 0 14.76 14.72 14.74 14.00 14.98 2,212,000 31,828,250 14.389 7.999 7.978 7.989 7.588 8.119 4,081,409 7.7983 5.43%
2009-12-07 0 14.00 14.00 14.12 14.00 14.30 599,000 8,444,973 14.098 7.588 7.588 7.653 7.588 7.750 1,105,228 7.6409 -2.10%
2009-12-04 0 14.30 14.22 14.36 14.04 14.38 807,000 11,470,930 14.214 7.750 7.707 7.783 7.609 7.794 1,489,013 7.7037 1.71%
2009-12-03 0 14.06 14.00 14.08 13.92 14.20 2,337,000 32,807,342 14.038 7.620 7.588 7.631 7.544 7.696 4,312,049 7.6083 0.29%
2009-12-02 0 14.02 14.00 14.02 13.70 14.28 2,167,027 30,420,204 14.038 7.598 7.588 7.598 7.425 7.739 3,998,428 7.6080 3.39%
2009-12-01 0 13.56 13.52 13.56 13.26 13.66 3,403,783 45,699,934 13.426 7.349 7.327 7.349 7.187 7.403 6,280,393 7.2766 1.19%
2009-11-30 0 13.40 13.32 13.40 13.30 13.66 3,141,800 41,967,174 13.358 7.262 7.219 7.262 7.208 7.403 5,797,003 7.2395 1.21%
2009-11-27 0 13.24 13.24 13.34 13.00 13.64 1,707,500 23,128,260 13.545 7.176 7.176 7.230 7.046 7.392 3,150,545 7.3410 -3.78%
2009-11-26 0 13.76 13.60 13.76 13.44 13.90 3,602,400 49,290,054 13.683 7.458 7.371 7.458 7.284 7.533 6,646,866 7.4155 2.38%
2009-11-25 0 13.44 13.44 13.50 13.32 13.68 2,326,080 31,580,678 13.577 7.284 7.284 7.317 7.219 7.414 4,291,900 7.3582 -1.03%
2009-11-24 0 13.58 13.58 13.60 13.20 13.72 1,494,634 20,340,114 13.609 7.360 7.360 7.371 7.154 7.436 2,757,781 7.3755 -0.29%
2009-11-23 0 13.62 13.62 13.68 13.06 13.88 1,135,500 15,379,330 13.544 7.382 7.382 7.414 7.078 7.523 2,095,136 7.3405 1.19%
2009-11-20 0 13.46 13.46 13.50 13.30 13.86 1,518,500 20,445,795 13.464 7.295 7.295 7.317 7.208 7.512 2,801,817 7.2973 -2.75%
2009-11-19 0 13.84 13.84 13.86 13.78 14.04 1,222,000 16,933,146 13.857 7.501 7.501 7.512 7.468 7.609 2,254,739 7.5100 -0.14%
2009-11-18 0 13.86 13.80 13.86 13.60 14.00 1,146,530 15,891,695 13.861 7.512 7.479 7.512 7.371 7.588 2,115,487 7.5121 -0.72%
2009-11-17 0 13.96 13.88 13.98 13.86 14.52 1,673,000 23,623,884 14.121 7.566 7.523 7.577 7.512 7.869 3,086,888 7.6530 3.41%
2009-11-16 0 13.50 13.44 13.50 13.38 13.84 1,849,708 25,182,616 13.614 7.317 7.284 7.317 7.252 7.501 3,412,936 7.3786 2.43%
2009-11-13 0 13.18 13.16 13.18 13.06 13.30 1,239,890 16,388,169 13.217 7.143 7.132 7.143 7.078 7.208 2,287,748 7.1635 0.92%
2009-11-12 0 13.06 13.02 13.06 12.92 13.10 2,068,000 26,937,036 13.026 7.078 7.056 7.078 7.002 7.100 3,815,711 7.0595 1.40%
2009-11-11 0 12.88 12.86 12.88 12.76 13.30 1,287,752 16,736,112 12.996 6.981 6.970 6.981 6.916 7.208 2,376,059 7.0436 0.94%
2009-11-10 0 12.76 12.70 12.76 12.62 12.84 2,058,450 26,124,103 12.691 6.916 6.883 6.916 6.840 6.959 3,798,091 6.8782 2.41%
2009-11-09 0 12.46 12.46 12.56 12.38 12.64 502,500 6,313,310 12.564 6.753 6.753 6.807 6.710 6.850 927,174 6.8092 0.32%
2009-11-06 0 12.42 12.42 12.46 12.40 12.62 1,449,821 18,058,058 12.455 6.731 6.731 6.753 6.720 6.840 2,675,096 6.7504 0.32%
2009-11-05 0 12.38 12.36 12.38 12.32 12.80 1,203,500 14,929,090 12.405 6.710 6.699 6.710 6.677 6.937 2,220,604 6.7230 -0.80%
2009-11-04 0 12.48 12.48 12.50 12.40 12.76 379,000 4,755,390 12.547 6.764 6.764 6.775 6.720 6.916 699,301 6.8002 -0.16%
2009-11-03 0 12.50 12.48 12.56 12.44 12.72 786,000 9,829,085 12.505 6.775 6.764 6.807 6.742 6.894 1,450,266 6.7774 -0.79%
2009-11-02 0 12.60 12.52 12.64 12.30 12.64 395,500 4,946,340 12.507 6.829 6.785 6.850 6.666 6.850 729,746 6.7782 -0.63%
2009-10-30 0 12.68 12.70 12.72 12.60 12.92 1,027,500 12,987,365 12.640 6.872 6.883 6.894 6.829 7.002 1,895,862 6.8504 1.60%
2009-10-29 0 12.48 12.48 12.56 12.32 12.92 1,315,000 16,414,020 12.482 6.764 6.764 6.807 6.677 7.002 2,426,335 6.7649 -6.17%
2009-10-28 0 13.30 13.24 13.30 12.82 13.40 1,172,000 15,488,708 13.216 7.208 7.176 7.208 6.948 7.262 2,162,482 7.1625 0.15%
2009-10-27 0 13.28 13.18 13.30 13.00 13.50 1,713,000 22,885,655 13.360 7.197 7.143 7.208 7.046 7.317 3,160,693 7.2407 1.37%
2009-10-23 0 13.10 13.02 13.10 12.84 13.30 1,653,000 21,736,260 13.150 7.100 7.056 7.100 6.959 7.208 3,049,986 7.1267 4.63%
2009-10-22 0 12.52 12.50 12.60 12.48 12.78 1,379,000 17,332,470 12.569 6.785 6.775 6.829 6.764 6.926 2,544,423 6.8119 0.16%
2009-10-21 0 12.50 12.42 12.46 12.26 13.02 2,534,500 31,742,195 12.524 6.775 6.731 6.753 6.645 7.056 4,676,461 6.7877 -2.65%
2009-10-20 0 12.84 12.72 12.86 12.68 13.40 1,461,500 18,994,479 12.997 6.959 6.894 6.970 6.872 7.262 2,696,645 7.0437 -1.53%
2009-10-19 0 13.04 13.02 13.04 12.98 13.16 1,103,000 14,406,420 13.061 7.067 7.056 7.067 7.035 7.132 2,035,169 7.0787 -0.31%
2009-10-16 0 13.08 13.06 13.08 13.06 13.30 854,500 11,180,407 13.084 7.089 7.078 7.089 7.078 7.208 1,576,656 7.0912 -0.30%
2009-10-15 0 13.12 13.06 13.16 12.98 13.30 816,000 10,713,690 13.130 7.111 7.078 7.132 7.035 7.208 1,505,619 7.1158 0.61%
2009-10-14 0 13.04 13.00 13.10 12.80 14.00 1,617,500 21,334,720 13.190 7.067 7.046 7.100 6.937 7.588 2,984,484 7.1485 2.35%
2009-10-13 0 12.74 12.80 12.82 12.64 12.92 423,700 5,416,991 12.785 6.905 6.937 6.948 6.850 7.002 781,778 6.9291 -0.31%
2009-10-12 0 12.78 12.70 12.80 12.62 13.00 153,782 1,960,903 12.751 6.926 6.883 6.937 6.840 7.046 283,746 6.9108 -1.24%
2009-10-09 0 12.94 12.70 12.98 12.62 13.08 1,235,500 15,932,870 12.896 7.013 6.883 7.035 6.840 7.089 2,279,648 6.9892 0.62%
2009-10-08 0 12.86 12.78 12.90 12.40 12.90 832,000 10,558,900 12.691 6.970 6.926 6.991 6.720 6.991 1,535,141 6.8781 0.63%
2009-10-07 0 12.78 12.76 12.78 12.00 12.98 2,486,016 31,687,166 12.746 6.926 6.916 6.926 6.504 7.035 4,587,002 6.9080 6.50%
2009-10-06 0 12.00 11.96 12.02 11.80 12.44 986,300 11,877,626 12.043 6.504 6.482 6.514 6.395 6.742 1,819,843 6.5267 -2.60%
2009-10-05 0 12.32 12.30 12.32 11.54 12.68 2,058,000 24,928,323 12.113 6.677 6.666 6.677 6.254 6.872 3,797,260 6.5648 5.84%
2009-10-02 0 11.64 11.56 11.74 11.20 11.74 573,500 6,619,446 11.542 6.309 6.265 6.363 6.070 6.363 1,058,177 6.2555 -0.85%
2009-09-30 0 11.74 11.72 11.90 11.40 11.92 1,723,000 20,124,940 11.680 6.363 6.352 6.449 6.178 6.460 3,179,144 6.3303 0.34%
2009-09-29 0 11.70 11.70 11.76 11.50 11.78 544,000 6,347,540 11.668 6.341 6.341 6.374 6.233 6.384 1,003,746 6.3238 1.21%
2009-09-28 0 11.56 11.54 11.64 11.44 11.76 625,500 7,248,280 11.588 6.265 6.254 6.309 6.200 6.374 1,154,124 6.2803 -1.87%
2009-09-25 0 11.78 11.72 11.76 11.22 12.10 1,366,000 15,949,860 11.676 6.384 6.352 6.374 6.081 6.558 2,520,436 6.3282 4.25%
2009-09-24 0 11.30 11.28 11.38 11.22 11.52 629,500 7,155,330 11.367 6.124 6.113 6.168 6.081 6.243 1,161,504 6.1604 -1.05%
2009-09-23 0 11.42 11.36 11.44 11.36 11.70 265,300 3,026,790 11.409 6.189 6.157 6.200 6.157 6.341 489,511 6.1833 -1.72%
2009-09-22 0 11.62 11.58 11.70 11.44 11.78 1,170,000 13,601,630 11.625 6.298 6.276 6.341 6.200 6.384 2,158,792 6.3006 0.87%
2009-09-21 0 11.52 11.50 11.60 11.50 11.80 385,400 4,531,097 11.757 6.243 6.233 6.287 6.233 6.395 711,110 6.3719 -2.37%
2009-09-18 0 11.80 11.78 11.80 11.76 12.08 1,182,220 13,951,784 11.801 6.395 6.384 6.395 6.374 6.547 2,181,340 6.3960 -1.99%
2009-09-17 0 12.04 12.00 12.04 11.68 12.10 1,614,500 19,320,520 11.967 6.525 6.504 6.525 6.330 6.558 2,978,949 6.4857 4.15%
2009-09-16 0 11.56 11.52 11.56 11.12 11.56 794,000 9,074,480 11.429 6.265 6.243 6.265 6.027 6.265 1,465,027 6.1941 1.23%
2009-09-15 0 11.42 11.40 11.42 11.04 11.46 1,976,381 22,461,488 11.365 6.189 6.178 6.189 5.983 6.211 3,646,663 6.1595 3.63%
2009-09-14 0 11.02 11.04 11.06 10.92 11.40 2,283,000 25,086,091 10.988 5.973 5.983 5.994 5.918 6.178 4,212,413 5.9553 0.18%
2009-09-11 0 11.00 10.98 11.00 10.80 11.10 2,579,500 28,343,963 10.988 5.962 5.951 5.962 5.853 6.016 4,759,491 5.9553 0.36%
2009-09-10 0 10.96 10.96 11.02 10.94 11.14 1,476,000 16,244,739 11.006 5.940 5.940 5.973 5.929 6.038 2,723,399 5.9649 0.18%
2009-09-09 0 10.94 10.94 11.00 10.92 11.20 557,500 6,135,772 11.006 5.929 5.929 5.962 5.918 6.070 1,028,655 5.9648 -0.73%
2009-09-08 0 11.02 11.00 11.04 10.90 11.04 1,761,500 19,364,917 10.993 5.973 5.962 5.983 5.907 5.983 3,250,182 5.9581 0.36%
2009-09-07 0 10.98 10.98 11.00 10.88 11.22 1,448,000 15,945,270 11.012 5.951 5.951 5.962 5.897 6.081 2,671,736 5.9681 -0.27%
2009-09-04 0 11.12 11.12 11.16 11.04 11.30 511,100 5,691,620 11.136 5.967 5.967 5.989 5.924 6.064 952,463 5.9757 -0.18%
2009-09-03 0 11.14 11.04 11.14 10.92 11.18 928,500 10,268,240 11.059 5.978 5.924 5.978 5.860 5.999 1,730,312 5.9343 1.27%
2009-09-02 0 11.00 10.98 11.06 10.94 11.40 495,000 5,449,630 11.009 5.903 5.892 5.935 5.870 6.117 922,460 5.9077 -1.26%
2009-09-01 0 11.14 11.06 11.18 10.96 12.50 740,430 8,317,611 11.233 5.978 5.935 5.999 5.881 6.708 1,379,833 6.0280 0.91%
2009-08-31 0 11.04 11.06 11.10 10.94 11.40 2,857,500 31,561,300 11.045 5.924 5.935 5.956 5.870 6.117 5,325,111 5.9269 -3.16%
2009-08-28 0 11.40 11.34 11.46 10.98 11.46 328,500 3,721,900 11.330 6.117 6.085 6.150 5.892 6.150 612,178 6.0798 0.18%
2009-08-27 0 11.38 11.34 11.42 11.24 11.46 248,000 2,816,925 11.359 6.107 6.085 6.128 6.031 6.150 462,162 6.0951 0.53%
2009-08-26 0 11.32 11.32 11.38 11.30 11.60 779,500 8,874,280 11.385 6.074 6.074 6.107 6.064 6.225 1,452,642 6.1091 -1.22%
2009-08-25 0 11.46 11.46 11.50 11.40 11.64 470,000 5,404,230 11.498 6.150 6.150 6.171 6.117 6.246 875,871 6.1701 -0.17%
2009-08-24 0 11.48 11.42 11.44 11.42 11.86 265,500 3,073,530 11.576 6.160 6.128 6.139 6.128 6.364 494,774 6.2120 -0.69%
2009-08-21 0 11.56 11.56 11.60 11.46 12.10 1,211,500 14,328,930 11.827 6.203 6.203 6.225 6.150 6.493 2,257,698 6.3467 -1.03%
2009-08-20 0 11.68 11.68 11.74 11.44 11.80 1,056,500 12,325,220 11.666 6.268 6.268 6.300 6.139 6.332 1,968,847 6.2601 2.64%
2009-08-19 0 11.38 11.28 11.38 11.14 11.60 597,232 6,817,807 11.416 6.107 6.053 6.107 5.978 6.225 1,112,975 6.1257 0.71%
2009-08-18 0 11.30 11.22 11.32 11.10 11.46 951,000 10,730,890 11.284 6.064 6.021 6.074 5.956 6.150 1,772,242 6.0550 1.25%
2009-08-17 0 11.16 11.14 11.16 10.96 11.50 2,847,250 31,922,640 11.212 5.989 5.978 5.989 5.881 6.171 5,306,010 6.0163 -2.45%
2009-08-14 0 11.44 11.44 11.46 11.42 11.58 1,565,000 18,017,732 11.513 6.139 6.139 6.150 6.128 6.214 2,916,465 6.1779 0.70%
2009-08-13 0 11.36 11.34 11.36 11.32 11.56 2,628,500 30,129,930 11.463 6.096 6.085 6.096 6.074 6.203 4,898,357 6.1510 1.43%
2009-08-12 0 11.20 11.18 11.20 11.16 11.32 3,373,500 37,920,430 11.241 6.010 5.999 6.010 5.989 6.074 6,286,706 6.0318 0.36%
2009-08-11 0 11.16 11.14 11.16 11.08 11.44 2,554,682 28,544,228 11.173 5.989 5.978 5.989 5.946 6.139 4,760,793 5.9957 0.36%
2009-08-10 0 11.12 11.10 11.12 11.04 11.62 1,482,500 16,808,150 11.338 5.967 5.956 5.967 5.924 6.235 2,762,722 6.0839 -1.07%
2009-08-07 0 11.24 11.24 11.26 11.10 11.90 1,731,000 19,878,490 11.484 6.031 6.031 6.042 5.956 6.386 3,225,815 6.1623 -3.93%
2009-08-06 0 11.70 11.64 11.70 11.60 11.94 1,341,500 16,005,908 11.931 6.278 6.246 6.278 6.225 6.407 2,499,960 6.4025 -1.85%
2009-08-05 0 11.92 11.94 12.00 11.88 12.74 3,294,000 40,677,840 12.349 6.396 6.407 6.439 6.375 6.836 6,138,554 6.6266 -2.30%
2009-08-04 0 12.20 12.20 12.28 12.04 12.78 2,642,200 32,881,090 12.445 6.547 6.547 6.590 6.461 6.858 4,923,888 6.6779 0.99%
2009-08-03 0 12.08 12.06 12.10 11.74 12.26 879,500 10,547,150 11.992 6.482 6.471 6.493 6.300 6.579 1,638,998 6.4351 2.72%
2009-07-31 0 11.76 11.68 11.78 11.68 11.88 2,441,900 28,781,942 11.787 6.311 6.268 6.321 6.268 6.375 4,550,617 6.3248 2.26%
2009-07-30 0 11.50 11.48 11.50 11.24 11.74 1,546,500 17,722,190 11.460 6.171 6.160 6.171 6.031 6.300 2,881,989 6.1493 -1.20%
2009-07-29 0 11.64 11.66 11.72 11.54 11.86 2,359,000 27,772,460 11.773 6.246 6.257 6.289 6.192 6.364 4,396,129 6.3175 0.34%
2009-07-28 0 11.60 11.58 11.60 11.50 11.74 1,559,500 18,099,680 11.606 6.225 6.214 6.225 6.171 6.300 2,906,216 6.2279 0.17%
2009-07-27 0 11.58 11.56 11.60 11.54 11.86 1,036,000 12,050,030 11.631 6.214 6.203 6.225 6.192 6.364 1,930,644 6.2415 -0.17%
2009-07-24 0 11.60 11.50 11.52 11.50 11.72 920,500 10,674,541 11.596 6.225 6.171 6.182 6.171 6.289 1,715,403 6.2228 0.35%
2009-07-23 0 11.56 11.56 11.60 11.40 11.78 1,449,500 16,809,560 11.597 6.203 6.203 6.225 6.117 6.321 2,701,224 6.2229 -1.87%
2009-07-22 0 11.78 11.64 11.78 11.60 12.20 1,478,000 17,432,260 11.794 6.321 6.246 6.321 6.225 6.547 2,754,336 6.3290 -2.16%
2009-07-21 0 12.04 12.00 12.04 11.22 12.70 2,788,000 33,487,867 12.011 6.461 6.439 6.461 6.021 6.815 5,195,594 6.4454 8.66%
2009-07-20 0 11.08 11.08 11.10 11.04 11.38 436,500 4,896,270 11.217 5.946 5.946 5.956 5.924 6.107 813,442 6.0192 -1.77%
2009-07-17 0 11.28 11.20 11.28 11.14 11.48 856,000 9,656,850 11.281 6.053 6.010 6.053 5.978 6.160 1,595,204 6.0537 0.89%
2009-07-16 0 11.18 11.14 11.20 11.00 11.34 1,321,000 14,842,260 11.236 5.999 5.978 6.010 5.903 6.085 2,461,758 6.0291 1.64%
2009-07-15 0 11.00 10.98 11.00 10.86 11.28 1,898,500 20,867,755 10.992 5.903 5.892 5.903 5.828 6.053 3,537,961 5.8982 0.92%
2009-07-14 0 10.90 10.88 10.90 10.88 11.60 1,320,000 14,455,077 10.951 5.849 5.838 5.849 5.838 6.225 2,459,894 5.8763 -0.37%
2009-07-13 0 10.94 10.92 11.10 10.88 11.10 450,500 4,943,960 10.974 5.870 5.860 5.956 5.838 5.956 839,532 5.8889 0.37%
2009-07-10 0 10.90 10.88 10.92 10.54 11.00 1,182,500 12,731,651 10.767 5.849 5.838 5.860 5.656 5.903 2,203,655 5.7775 4.21%
2009-07-09 0 10.46 10.46 10.50 10.46 10.74 939,500 9,951,570 10.592 5.613 5.613 5.634 5.613 5.763 1,750,811 5.6840 -2.97%
2009-07-08 0 10.78 10.72 10.80 10.70 11.28 2,337,810 25,484,956 10.901 5.785 5.752 5.795 5.742 6.053 4,356,640 5.8497 -4.09%
2009-07-07 0 11.24 11.20 11.24 10.70 11.28 2,045,500 22,644,894 11.071 6.031 6.010 6.031 5.742 6.053 3,811,904 5.9406 4.46%
2009-07-06 0 10.76 10.70 10.76 10.28 11.30 2,151,500 23,348,555 10.852 5.774 5.742 5.774 5.516 6.064 4,009,441 5.8234 -0.55%
2009-07-03 0 10.82 10.80 10.86 10.72 11.06 670,434 7,283,455 10.864 5.806 5.795 5.828 5.752 5.935 1,249,391 5.8296 -2.87%
2009-07-02 0 11.14 11.14 11.16 10.96 11.60 3,782,500 42,616,680 11.267 5.978 5.978 5.989 5.881 6.225 7,048,901 6.0459 3.53%
2009-06-30 0 10.76 9.050 10.10 9.050 11.56 2,838,500 31,607,055 11.135 5.774 4.856 5.420 4.856 6.203 5,289,704 5.9752 -3.58%
2009-06-29 0 11.16 11.10 11.16 11.10 11.66 2,867,654 32,605,556 11.370 5.989 5.956 5.989 5.956 6.257 5,344,034 6.1013 -3.46%
2009-06-26 0 11.56 11.54 11.56 11.00 11.84 2,725,000 31,703,780 11.634 6.203 6.192 6.203 5.903 6.353 5,078,190 6.2431 6.06%
2009-06-25 0 10.90 10.90 11.00 10.76 11.26 3,930,508 42,528,945 10.820 5.849 5.849 5.903 5.774 6.042 7,324,722 5.8062 4.41%
2009-06-24 0 10.44 10.40 10.48 10.16 10.54 998,349 10,389,280 10.406 5.602 5.581 5.624 5.452 5.656 1,860,479 5.5842 2.15%
2009-06-23 0 10.22 10.00 10.22 9.900 10.30 4,692,500 47,296,925 10.079 5.484 5.366 5.484 5.312 5.527 8,744,737 5.4086 0.00%
2009-06-22 0 10.22 10.20 10.22 10.20 10.82 2,766,500 28,785,513 10.405 5.484 5.473 5.484 5.473 5.806 5,155,528 5.5834 -4.13%
2009-06-19 0 10.66 10.62 10.68 10.62 11.04 2,619,500 28,217,580 10.772 5.720 5.699 5.731 5.699 5.924 4,881,585 5.7804 0.95%
2009-06-18 0 10.56 10.40 10.58 10.26 10.82 5,071,900 53,609,310 10.570 5.667 5.581 5.677 5.506 5.806 9,451,770 5.6719 3.13%
2009-06-17 0 10.24 10.18 10.26 10.04 10.38 3,158,000 32,217,590 10.202 5.495 5.463 5.506 5.388 5.570 5,885,110 5.4744 2.20%
2009-06-16 0 10.02 10.02 10.28 10.00 11.18 2,610,000 27,384,970 10.492 5.377 5.377 5.516 5.366 5.999 4,863,881 5.6303 -8.58%
2009-06-15 0 10.96 10.92 10.96 10.52 11.10 2,122,000 23,254,980 10.959 5.881 5.860 5.881 5.645 5.956 3,954,466 5.8807 1.48%
2009-06-12 0 10.80 10.62 10.84 10.60 11.30 844,500 9,223,400 10.922 5.795 5.699 5.817 5.688 6.064 1,573,773 5.8607 -1.46%
2009-06-11 0 10.96 10.90 10.96 10.80 11.06 1,602,500 17,589,810 10.976 5.881 5.849 5.881 5.795 5.935 2,986,349 5.8901 0.18%
2009-06-10 0 10.94 10.94 10.96 10.66 11.36 1,030,000 11,404,750 11.073 5.870 5.870 5.881 5.720 6.096 1,919,463 5.9416 0.55%
2009-06-09 0 10.88 10.88 10.94 10.64 11.36 1,131,000 12,324,490 10.897 5.838 5.838 5.870 5.710 6.096 2,107,682 5.8474 -0.18%
2009-06-08 0 10.90 10.70 10.90 10.52 11.20 973,000 10,604,120 10.898 5.849 5.742 5.849 5.645 6.010 1,813,240 5.8482 3.81%
2009-06-05 0 10.50 10.48 10.68 10.30 10.74 1,510,500 15,928,092 10.545 5.634 5.624 5.731 5.527 5.763 2,814,901 5.6585 -0.76%
2009-06-04 0 10.58 10.56 10.58 10.40 10.86 1,149,765 12,139,817 10.559 5.677 5.667 5.677 5.581 5.828 2,142,652 5.6658 -2.04%
2009-06-03 0 10.80 10.76 10.80 9.940 11.18 2,305,500 24,400,430 10.584 5.795 5.774 5.795 5.334 5.999 4,296,428 5.6792 8.65%
2009-06-02 0 9.940 9.920 9.940 9.900 10.40 2,201,650 22,192,747 10.080 5.334 5.323 5.334 5.312 5.581 4,102,898 5.4090 0.40%
2009-06-01 0 9.900 9.890 9.900 9.630 10.68 2,467,350 24,559,537 9.9538 5.312 5.307 5.312 5.168 5.731 4,598,045 5.3413 2.80%
2009-05-29 0 9.630 9.540 9.700 8.500 9.870 5,889,901 55,094,062 9.3540 5.168 5.119 5.205 4.561 5.296 10,976,161 5.0194 11.20%
2009-05-27 0 8.660 8.650 8.660 8.360 8.780 2,840,000 24,528,390 8.6368 4.647 4.642 4.647 4.486 4.711 5,292,499 4.6346 3.59%
2009-05-26 0 8.360 8.300 8.360 8.080 8.390 1,949,500 16,041,520 8.2285 4.486 4.454 4.486 4.336 4.502 3,633,002 4.4155 2.83%
2009-05-25 0 8.130 8.090 8.100 8.060 8.420 2,439,000 19,864,145 8.1444 4.363 4.341 4.347 4.325 4.518 4,545,213 4.3703 -4.69%
2009-05-22 0 8.530 8.530 8.540 8.440 8.880 1,272,000 10,954,137 8.6117 4.577 4.577 4.583 4.529 4.765 2,370,443 4.6211 -2.29%
2009-05-21 0 8.730 8.740 8.760 8.600 8.990 1,612,000 14,238,114 8.8326 4.685 4.690 4.701 4.615 4.824 3,004,052 4.7396 -1.91%
2009-05-20 0 8.900 8.830 8.910 8.700 9.180 1,732,500 15,370,100 8.8716 4.776 4.738 4.781 4.668 4.926 3,228,611 4.7606 0.23%
2009-05-19 0 8.880 8.880 8.900 8.730 9.040 1,854,000 16,490,640 8.8946 4.765 4.765 4.776 4.685 4.851 3,455,033 4.7729 3.26%
2009-05-18 0 8.600 8.600 8.630 8.360 8.900 988,000 8,518,790 8.6223 4.615 4.615 4.631 4.486 4.776 1,841,193 4.6268 -2.93%
2009-05-15 0 8.860 8.850 8.860 8.820 9.200 823,500 7,403,455 8.9902 4.754 4.749 4.754 4.733 4.937 1,534,638 4.8242 1.96%
2009-05-14 0 8.690 8.690 8.790 8.220 8.960 1,943,000 16,920,635 8.7085 4.663 4.663 4.717 4.411 4.808 3,620,889 4.6731 -2.80%
2009-05-13 0 8.940 8.920 8.940 8.600 9.200 2,005,500 17,968,730 8.9597 4.797 4.787 4.797 4.615 4.937 3,737,362 4.8079 2.64%
2009-05-12 0 8.710 8.570 8.710 8.560 8.740 1,378,100 11,969,088 8.6852 4.674 4.599 4.674 4.593 4.690 2,568,167 4.6606 -0.80%
2009-05-11 0 8.780 8.830 8.840 8.690 9.040 3,392,000 30,068,085 8.8644 4.711 4.738 4.744 4.663 4.851 6,321,182 4.7567 -0.79%
2009-05-08 0 8.850 8.860 8.900 8.740 9.100 2,513,500 22,349,480 8.8918 4.749 4.754 4.776 4.690 4.883 4,684,048 4.7714 -2.75%
2009-05-07 0 9.100 9.100 9.130 8.060 9.250 3,673,000 32,834,530 8.9394 4.883 4.883 4.899 4.325 4.964 6,844,841 4.7970 10.44%
2009-05-06 0 8.240 8.200 8.240 8.000 8.500 2,004,500 16,416,033 8.1896 4.422 4.400 4.422 4.293 4.561 3,735,498 4.3946 1.35%
2009-05-05 0 8.130 8.070 8.080 8.030 8.180 2,687,000 21,713,965 8.0811 4.363 4.330 4.336 4.309 4.389 5,007,375 4.3364 2.91%
2009-05-04 0 7.900 7.850 7.920 7.540 7.990 1,149,566 8,876,613 7.7217 4.239 4.212 4.250 4.046 4.288 2,142,281 4.1435 6.04%
2009-04-30 0 7.450 7.430 7.450 7.360 7.500 3,506,000 26,006,105 7.4176 3.998 3.987 3.998 3.949 4.025 6,533,627 3.9803 0.68%
2009-04-29 0 7.400 7.350 7.410 7.000 7.580 3,825,258 28,134,825 7.3550 3.971 3.944 3.976 3.756 4.067 7,128,583 3.9468 1.65%
2009-04-28 0 7.280 7.240 7.300 7.130 7.510 570,500 4,171,220 7.3115 3.907 3.885 3.917 3.826 4.030 1,063,159 3.9234 0.00%
2009-04-27 0 7.280 7.270 7.320 7.200 7.800 656,500 4,785,930 7.2901 3.907 3.901 3.928 3.864 4.186 1,223,425 3.9119 -6.67%
2009-04-24 0 7.800 7.740 7.800 7.680 7.810 584,991 4,538,442 7.7581 4.186 4.153 4.186 4.121 4.191 1,090,164 4.1631 1.43%
2009-04-23 0 7.690 7.700 7.760 7.510 7.810 1,836,000 14,106,405 7.6832 4.127 4.132 4.164 4.030 4.191 3,421,489 4.1229 -2.29%
2009-04-22 0 7.870 7.860 7.880 7.690 8.170 532,000 4,192,650 7.8809 4.223 4.218 4.228 4.127 4.384 991,412 4.2290 -1.50%
2009-04-21 0 7.990 7.960 7.990 7.950 8.160 239,500 1,916,180 8.0008 4.288 4.271 4.288 4.266 4.379 446,322 4.2933 -4.77%
2009-04-20 0 8.390 8.250 8.300 7.830 8.400 634,500 5,108,455 8.0512 4.502 4.427 4.454 4.202 4.508 1,182,426 4.3203 2.69%
2009-04-17 0 8.290 8.230 8.290 8.100 8.900 1,218,000 10,214,750 8.3865 4.384 4.352 4.384 4.284 4.707 2,303,150 4.4351 -4.49%
2009-04-16 0 8.680 8.650 8.660 8.170 8.800 1,659,014 14,238,021 8.5822 4.590 4.574 4.580 4.321 4.654 3,137,076 4.5386 6.37%
2009-04-15 0 8.160 8.090 8.160 7.850 8.160 344,350 2,764,717 8.0288 4.315 4.278 4.315 4.151 4.315 651,141 4.2460 2.26%
2009-04-14 0 7.980 7.930 8.000 7.350 8.000 1,842,000 14,452,320 7.8460 4.220 4.194 4.231 3.887 4.231 3,483,089 4.1493 8.57%
2009-04-09 0 7.350 7.330 7.350 7.110 7.600 1,265,000 9,265,980 7.3249 3.887 3.876 3.887 3.760 4.019 2,392,024 3.8737 3.52%
2009-04-08 0 7.100 7.080 7.100 7.050 7.290 4,232,500 30,033,690 7.0960 3.755 3.744 3.755 3.728 3.855 8,003,352 3.7526 0.57%
2009-04-07 0 7.060 7.010 7.060 6.900 7.280 2,422,500 17,087,820 7.0538 3.734 3.707 3.734 3.649 3.850 4,580,772 3.7303 -3.16%
2009-04-06 0 7.290 7.380 7.490 6.200 7.800 1,230,000 9,095,178 7.3945 3.855 3.903 3.961 3.279 4.125 2,325,841 3.9105 1.39%
2009-04-03 0 7.190 7.170 7.190 6.800 7.380 2,388,500 17,147,310 7.1791 3.802 3.792 3.802 3.596 3.903 4,516,481 3.7966 6.84%
2009-04-02 0 6.730 6.730 6.770 6.500 6.800 1,190,500 7,982,515 6.7052 3.559 3.559 3.580 3.437 3.596 2,251,149 3.5460 3.54%
2009-04-01 0 6.500 6.400 6.490 6.150 6.500 1,103,500 6,913,010 6.2646 3.437 3.385 3.432 3.252 3.437 2,086,639 3.3130 4.84%
2009-03-31 0 6.200 6.100 6.270 6.100 6.270 1,099,500 6,799,250 6.1839 3.279 3.226 3.316 3.226 3.316 2,079,075 3.2703 -0.96%
2009-03-30 0 6.260 6.250 6.290 6.080 6.360 1,053,500 6,580,505 6.2463 3.311 3.305 3.326 3.215 3.363 1,992,092 3.3033 -2.03%
2009-03-27 0 6.390 6.330 6.420 6.000 6.830 1,699,000 10,815,286 6.3657 3.379 3.348 3.395 3.173 3.612 3,212,686 3.3664 -1.99%
2009-03-26 0 6.520 6.500 6.530 5.920 6.600 1,502,000 9,527,220 6.3430 3.448 3.437 3.453 3.131 3.490 2,840,173 3.3545 9.21%
2009-03-25 0 5.970 5.950 6.010 5.800 6.100 1,061,500 6,299,895 5.9349 3.157 3.147 3.178 3.067 3.226 2,007,220 3.1386 1.19%
2009-03-24 0 5.900 5.900 5.950 5.670 6.120 1,899,110 11,247,103 5.9223 3.120 3.120 3.147 2.999 3.237 3,591,080 3.1320 5.17%
2009-03-23 0 5.610 5.600 5.660 5.500 5.660 1,057,500 5,912,680 5.5912 2.967 2.962 2.993 2.909 2.993 1,999,656 2.9568 2.75%
2009-03-20 0 5.460 5.460 5.510 5.440 5.560 805,000 4,402,534 5.4690 2.887 2.887 2.914 2.877 2.940 1,522,197 2.8922 2.82%
2009-03-19 0 5.310 5.310 5.390 5.210 5.900 968,500 5,295,578 5.4678 2.808 2.808 2.850 2.755 3.120 1,831,364 2.8916 -4.67%
2009-03-18 0 5.570 5.560 5.570 5.480 5.650 2,393,300 13,260,241 5.5406 2.946 2.940 2.946 2.898 2.988 4,525,557 2.9301 1.64%
2009-03-17 0 5.480 5.480 5.500 5.450 5.620 1,615,797 8,854,034 5.4797 2.898 2.898 2.909 2.882 2.972 3,055,355 2.8979 1.48%
2009-03-16 0 5.400 5.400 5.410 5.150 5.420 1,765,122 9,291,184 5.2638 2.856 2.856 2.861 2.724 2.866 3,337,718 2.7837 3.85%
2009-03-13 0 5.200 5.150 5.200 4.990 5.320 2,038,500 10,543,795 5.1723 2.750 2.724 2.750 2.639 2.813 3,854,656 2.7353 5.26%
2009-03-12 0 4.940 4.930 4.940 4.830 5.130 4,038,500 20,188,110 4.9989 2.612 2.607 2.612 2.554 2.713 7,636,512 2.6436 -3.52%
2009-03-11 0 5.120 5.110 5.120 5.100 5.290 1,978,000 10,155,859 5.1344 2.708 2.702 2.708 2.697 2.798 3,740,255 2.7153 -1.16%
2009-03-10 0 5.180 5.170 5.180 5.100 5.400 3,482,000 18,136,475 5.2086 2.739 2.734 2.739 2.697 2.856 6,584,210 2.7545 -4.95%
2009-03-09 0 5.450 5.450 5.480 5.320 5.550 2,557,000 13,932,240 5.4487 2.882 2.882 2.898 2.813 2.935 4,835,102 2.8815 -2.33%
2009-03-06 0 5.580 5.490 5.580 5.400 5.700 1,407,000 7,826,915 5.5628 2.951 2.903 2.951 2.856 3.014 2,660,535 2.9419 -0.71%
2009-03-05 0 5.620 5.600 5.620 5.280 5.700 3,040,500 16,480,175 5.4202 2.972 2.962 2.972 2.792 3.014 5,749,366 2.8664 3.88%
2009-03-04 0 5.410 5.410 5.490 5.070 5.680 1,777,405 9,433,189 5.3073 2.861 2.861 2.903 2.681 3.004 3,360,944 2.8067 -2.17%
2009-03-03 0 5.530 5.530 5.560 5.500 5.800 617,000 3,451,760 5.5944 2.924 2.924 2.940 2.909 3.067 1,166,702 2.9586 -4.33%
2009-03-02 0 5.780 5.700 5.830 5.640 5.800 850,399 4,848,932 5.7019 3.057 3.014 3.083 2.983 3.067 1,608,043 3.0154 -3.51%
2009-02-27 0 5.990 5.990 6.000 5.710 5.990 1,135,000 6,688,195 5.8927 3.168 3.168 3.173 3.020 3.168 2,146,203 3.1163 1.35%
2009-02-26 0 5.910 5.860 5.910 5.850 5.950 1,478,500 8,730,640 5.9051 3.125 3.099 3.125 3.094 3.147 2,795,737 3.1228 0.17%
2009-02-25 0 5.900 5.870 5.910 5.850 5.980 159,000 937,585 5.8968 3.120 3.104 3.125 3.094 3.162 300,658 3.1184 2.08%
2009-02-24 0 5.780 5.760 5.830 5.600 5.870 1,231,000 7,190,002 5.8408 3.057 3.046 3.083 2.962 3.104 2,327,732 3.0888 -2.69%
2009-02-23 0 5.940 5.900 5.940 5.850 5.940 934,500 5,516,710 5.9034 3.141 3.120 3.141 3.094 3.141 1,767,072 3.1219 0.17%
2009-02-20 0 5.930 5.900 5.930 5.740 6.000 1,589,500 9,358,025 5.8874 3.136 3.120 3.136 3.036 3.173 3,005,630 3.1135 1.37%
2009-02-19 0 5.850 5.850 5.890 5.740 5.930 558,500 3,267,805 5.8510 3.094 3.094 3.115 3.036 3.136 1,056,083 3.0943 -1.52%
2009-02-18 0 5.940 5.830 5.940 5.570 5.960 1,211,500 7,075,770 5.8405 3.141 3.083 3.141 2.946 3.152 2,290,859 3.0887 -0.17%
2009-02-17 0 5.950 5.800 5.960 5.500 5.950 1,372,500 7,757,065 5.6518 3.147 3.067 3.152 2.909 3.147 2,595,298 2.9889 3.66%
2009-02-16 0 5.740 5.740 5.750 5.650 5.800 858,500 4,907,240 5.7161 3.036 3.036 3.041 2.988 3.067 1,623,361 3.0229 1.06%
2009-02-13 0 5.680 5.680 5.700 5.680 5.860 723,000 4,132,293 5.7155 3.004 3.004 3.014 3.004 3.099 1,367,141 3.0226 0.35%
2009-02-12 0 5.660 5.650 5.660 5.600 5.800 3,450,000 19,652,050 5.6962 2.993 2.988 2.993 2.962 3.067 6,523,701 3.0124 -3.08%
2009-02-11 0 5.840 5.810 5.840 5.790 6.200 2,729,026 16,301,261 5.9733 3.088 3.073 3.088 3.062 3.279 5,160,391 3.1589 -5.35%
2009-02-10 0 6.170 6.160 6.170 6.130 6.290 1,049,000 6,496,994 6.1935 3.263 3.258 3.263 3.242 3.326 1,983,583 3.2754 -0.96%
2009-02-09 0 6.230 6.180 6.230 6.080 6.450 844,000 5,250,439 6.2209 3.295 3.268 3.295 3.215 3.411 1,595,943 3.2899 -1.89%
2009-02-06 0 6.350 6.290 6.350 6.200 6.380 681,500 4,294,499 6.3015 3.358 3.326 3.358 3.279 3.374 1,288,667 3.3325 2.09%
2009-02-05 0 6.220 6.200 6.220 6.200 6.440 296,060 1,863,094 6.2930 3.289 3.279 3.289 3.279 3.406 559,828 3.3280 1.14%
2009-02-04 0 6.150 6.140 6.150 6.030 6.180 840,500 5,147,370 6.1242 3.252 3.247 3.252 3.189 3.268 1,589,325 3.2387 0.00%
2009-02-03 0 6.150 6.130 6.150 6.070 6.390 500,000 3,077,620 6.1552 3.252 3.242 3.252 3.210 3.379 945,464 3.2551 -3.91%
2009-02-02 0 6.400 6.350 6.400 6.290 6.500 194,000 1,239,473 6.3890 3.385 3.358 3.385 3.326 3.437 366,840 3.3788 0.63%
2009-01-30 0 6.360 6.260 6.360 6.300 6.380 435,000 2,768,290 6.3639 3.363 3.311 3.363 3.332 3.374 822,554 3.3655 0.47%
2009-01-29 0 6.330 6.280 6.330 6.290 6.750 442,500 2,829,025 6.3933 3.348 3.321 3.348 3.326 3.570 836,736 3.3810 1.93%
2009-01-23 0 6.210 6.170 6.210 6.120 6.250 447,500 2,763,645 6.1757 3.284 3.263 3.284 3.237 3.305 846,190 3.2660 1.31%
2009-01-22 0 6.130 6.130 6.220 6.130 6.320 2,174,500 13,585,020 6.2474 3.242 3.242 3.289 3.242 3.342 4,111,822 3.3039 -1.29%
2009-01-21 0 6.210 6.210 6.300 6.090 6.840 2,543,500 16,053,130 6.3114 3.284 3.284 3.332 3.221 3.617 4,809,575 3.3377 -2.66%
2009-01-20 0 6.380 6.200 6.380 6.190 6.670 1,391,500 8,839,125 6.3522 3.374 3.279 3.374 3.274 3.527 2,631,226 3.3593 -0.93%
2009-01-19 0 6.440 6.340 6.440 6.360 6.500 69,500 447,715 6.4419 3.406 3.353 3.406 3.363 3.437 131,419 3.4068 0.62%
2009-01-16 0 6.400 6.400 6.530 6.400 6.600 146,400 950,200 6.4904 3.385 3.385 3.453 3.385 3.490 276,832 3.4324 -1.54%
2009-01-15 0 6.500 6.350 6.500 6.140 6.500 222,500 1,413,445 6.3526 3.437 3.358 3.437 3.247 3.437 420,731 3.3595 -2.69%
2009-01-14 0 6.680 6.500 6.700 6.480 6.700 240,000 1,604,974 6.6874 3.533 3.437 3.543 3.427 3.543 453,823 3.5366 0.45%
2009-01-13 0 6.650 6.100 6.650 6.010 7.160 658,500 4,252,740 6.4582 3.517 3.226 3.517 3.178 3.787 1,245,176 3.4154 0.00%
2009-01-12 0 6.650 6.630 6.650 6.600 6.660 20,056 133,024 6.6326 3.517 3.506 3.517 3.490 3.522 37,924 3.5076 -4.59%
2009-01-09 0 6.970 6.920 6.970 6.800 6.990 212,500 1,467,695 6.9068 3.686 3.660 3.686 3.596 3.697 401,822 3.6526 4.34%
2009-01-08 0 6.680 6.640 6.680 6.500 7.300 1,318,500 8,824,580 6.6929 3.533 3.512 3.533 3.437 3.861 2,493,188 3.5395 -11.41%
2009-01-07 0 7.540 7.530 7.540 7.420 7.680 1,119,000 8,449,615 7.5510 3.987 3.982 3.987 3.924 4.061 2,115,948 3.9933 -0.79%
2009-01-06 0 7.600 7.560 7.600 7.400 7.880 1,267,000 9,737,865 7.6858 4.019 3.998 4.019 3.913 4.167 2,395,805 4.0645 -2.56%
2009-01-05 0 7.800 7.740 7.800 7.680 7.880 400,500 3,126,325 7.8061 4.125 4.093 4.125 4.061 4.167 757,317 4.1282 1.30%
2009-01-02 0 7.700 7.700 7.750 7.690 7.870 343,021 2,675,909 7.8010 4.072 4.072 4.099 4.067 4.162 648,628 4.1255 -1.91%
2008-12-31 0 7.850 7.750 7.850 7.750 8.000 294,500 2,316,010 7.8642 4.151 4.099 4.151 4.099 4.231 556,878 4.1589 3.97%
2008-12-30 0 7.550 7.600 7.700 7.400 7.900 149,500 1,155,615 7.7299 3.993 4.019 4.072 3.913 4.178 282,694 4.0879 -1.44%
2008-12-29 0 7.660 7.660 7.680 7.300 7.680 119,000 899,800 7.5613 4.051 4.051 4.061 3.861 4.061 225,020 3.9987 6.39%
2008-12-24 0 7.200 7.150 7.250 6.800 7.290 440,000 3,125,905 7.1043 3.808 3.781 3.834 3.596 3.855 832,008 3.7571 1.55%
2008-12-23 0 7.090 7.010 7.120 7.000 7.580 139,500 1,014,380 7.2715 3.749 3.707 3.765 3.702 4.009 263,784 3.8455 -5.09%
2008-12-22 0 7.470 7.290 7.470 7.260 7.800 2,104,777 15,649,545 7.4353 3.950 3.855 3.950 3.839 4.125 3,979,981 3.9321 -4.23%
2008-12-19 0 7.800 7.800 8.000 6.820 8.500 4,707,000 36,391,625 7.7314 4.125 4.125 4.231 3.607 4.495 8,900,597 4.0887 11.43%
2008-12-18 0 7.000 7.000 7.010 6.300 7.000 2,027,700 13,410,467 6.6136 3.702 3.702 3.707 3.332 3.702 3,834,234 3.4976 8.53%
2008-12-17 0 6.450 6.450 6.500 6.100 6.500 1,757,834 11,218,033 6.3817 3.411 3.411 3.437 3.226 3.437 3,323,937 3.3749 2.38%
2008-12-16 0 6.300 6.210 6.300 6.200 6.800 124,000 795,350 6.4141 3.332 3.284 3.332 3.279 3.596 234,475 3.3920 -1.56%
2008-12-15 0 6.400 6.250 6.400 6.100 6.410 585,000 3,639,890 6.2220 3.385 3.305 3.385 3.226 3.390 1,106,193 3.2905 6.84%
2008-12-12 0 5.990 5.960 5.990 5.910 6.700 1,097,000 6,727,765 6.1329 3.168 3.152 3.168 3.125 3.543 2,074,348 3.2433 -9.24%
2008-12-11 0 6.600 6.600 6.700 5.860 6.800 1,268,778 8,095,420 6.3805 3.490 3.490 3.543 3.099 3.596 2,399,167 3.3743 9.45%
2008-12-10 0 6.030 5.990 6.030 5.800 6.030 1,570,100 9,391,000 5.9811 3.189 3.168 3.189 3.067 3.189 2,968,946 3.1631 1.69%
2008-12-09 0 5.930 5.930 5.990 5.900 6.150 1,116,500 6,689,505 5.9915 3.136 3.136 3.168 3.120 3.252 2,111,221 3.1685 1.54%
2008-12-08 0 5.840 5.840 5.880 5.720 5.910 1,399,679 8,130,410 5.8088 3.088 3.088 3.110 3.025 3.125 2,646,692 3.0719 1.04%
2008-12-05 0 5.780 5.690 5.780 5.510 5.900 485,500 2,799,365 5.7659 3.057 3.009 3.057 2.914 3.120 918,045 3.0493 1.40%
2008-12-04 0 5.700 5.700 5.770 5.480 5.910 884,215 5,042,527 5.7028 3.014 3.014 3.051 2.898 3.125 1,671,987 3.0159 1.06%
2008-12-03 0 5.640 5.640 5.650 5.550 5.800 1,203,697 6,874,773 5.7114 2.983 2.983 2.988 2.935 3.067 2,276,104 3.0204 3.87%
2008-12-02 0 5.430 5.430 5.500 5.380 5.600 351,500 1,937,755 5.5128 2.872 2.872 2.909 2.845 2.962 664,661 2.9154 -4.74%
2008-12-01 0 5.700 5.690 5.700 5.610 6.000 1,484,224 8,608,775 5.8002 3.014 3.009 3.014 2.967 3.173 2,806,560 3.0674 1.79%
2008-11-28 0 5.600 5.510 5.600 5.430 6.270 1,920,000 10,986,925 5.7224 2.962 2.914 2.962 2.872 3.316 3,630,581 3.0262 -0.36%
2008-11-27 0 5.620 5.560 5.620 5.120 5.700 1,519,000 8,293,840 5.4601 2.972 2.940 2.972 2.708 3.014 2,872,319 2.8875 10.63%
2008-11-26 0 5.080 4.960 5.080 4.880 5.080 1,210,706 6,000,149 4.9559 2.687 2.623 2.687 2.581 2.687 2,289,358 2.6209 3.04%
2008-11-25 0 4.930 4.820 4.930 4.740 5.020 2,484,000 12,180,560 4.9036 2.607 2.549 2.607 2.507 2.655 4,697,064 2.5932 2.28%
2008-11-24 0 4.820 4.820 4.850 4.000 4.950 1,048,000 4,986,870 4.7585 2.549 2.549 2.565 2.115 2.618 1,981,692 2.5165 3.66%
2008-11-21 0 4.650 4.650 4.690 4.200 4.700 1,633,500 7,440,035 4.5547 2.459 2.459 2.480 2.221 2.486 3,088,830 2.4087 -1.06%
2008-11-20 0 4.700 4.580 4.700 4.170 4.700 2,371,000 10,580,970 4.4627 2.486 2.422 2.486 2.205 2.486 4,483,390 2.3600 3.98%
2008-11-19 0 4.520 4.510 4.520 4.390 4.650 720,000 3,254,605 4.5203 2.390 2.385 2.390 2.322 2.459 1,361,468 2.3905 -2.59%
2008-11-18 0 4.640 4.400 4.640 4.380 4.750 450,500 2,032,765 4.5122 2.454 2.327 2.454 2.316 2.512 851,863 2.3863 3.80%
2008-11-17 0 4.470 4.470 4.650 4.470 4.790 479,000 2,243,170 4.6830 2.364 2.364 2.459 2.364 2.533 905,754 2.4766 -6.49%
2008-11-14 0 4.780 4.740 4.780 4.430 4.780 1,818,500 8,477,265 4.6617 2.528 2.507 2.528 2.343 2.528 3,438,652 2.4653 9.38%
2008-11-13 0 4.370 4.370 4.590 3.960 4.600 7,327,606 31,150,101 4.2511 2.311 2.311 2.427 2.094 2.433 13,855,973 2.2481 -2.89%
2008-11-12 0 4.500 4.480 4.500 3.850 5.470 13,487,500 59,989,885 4.4478 2.380 2.369 2.380 2.036 2.893 25,503,888 2.3522 -16.36%
2008-11-11 0 5.380 5.380 5.460 5.210 5.700 1,127,500 6,148,925 5.4536 2.845 2.845 2.887 2.755 3.014 2,132,021 2.8841 -6.11%
2008-11-10 0 5.730 5.730 5.740 5.650 5.840 1,317,500 7,553,220 5.7330 3.030 3.030 3.036 2.988 3.088 2,491,297 3.0318 5.91%
2008-11-07 0 5.410 5.410 5.490 5.040 5.560 1,428,500 7,545,740 5.2823 2.861 2.861 2.903 2.665 2.940 2,701,190 2.7935 -6.56%
2008-11-06 0 5.790 5.790 5.860 4.940 5.790 1,332,000 6,691,810 5.0239 3.062 3.062 3.099 2.612 3.062 2,518,716 2.6568 9.04%
2008-11-05 0 5.310 5.310 5.360 5.120 5.620 1,970,500 10,414,325 5.2851 2.808 2.808 2.835 2.708 2.972 3,726,073 2.7950 4.12%
2008-11-04 0 5.100 5.100 5.130 4.900 5.350 3,078,000 15,748,656 5.1165 2.697 2.697 2.713 2.591 2.829 5,820,276 2.7058 -0.97%
2008-11-03 0 5.150 5.150 5.200 4.980 5.230 2,566,000 13,101,300 5.1057 2.724 2.724 2.750 2.634 2.766 4,852,121 2.7001 3.00%
2008-10-31 0 5.000 5.000 5.150 4.850 5.350 4,441,000 22,554,355 5.0787 2.644 2.644 2.724 2.565 2.829 8,397,610 2.6858 -1.96%
2008-10-30 0 5.100 5.050 5.100 4.850 5.250 3,799,500 19,418,145 5.1107 2.697 2.671 2.697 2.565 2.776 7,184,580 2.7028 0.99%
2008-10-29 0 5.050 5.000 5.050 4.790 6.550 2,283,700 11,539,511 5.0530 2.671 2.644 2.671 2.533 3.464 4,318,312 2.6722 -3.81%
2008-10-28 0 5.250 4.780 5.250 4.360 5.380 2,305,117 10,699,917 4.6418 2.776 2.528 2.776 2.306 2.845 4,358,810 2.4548 10.76%
2008-10-27 0 4.740 4.740 4.900 4.110 5.260 7,821,800 36,293,821 4.6401 2.507 2.507 2.591 2.174 2.782 14,790,458 2.4539 -10.06%
2008-10-24 0 5.270 5.260 5.270 5.100 6.460 5,313,212 29,034,638 5.4646 2.787 2.782 2.787 2.697 3.416 10,046,900 2.8899 -15.81%
2008-10-23 0 6.260 6.260 6.340 6.110 7.190 1,496,200 9,379,805 6.2691 3.311 3.311 3.353 3.231 3.802 2,829,206 3.3153 -2.64%
2008-10-22 0 6.430 6.430 6.500 6.360 6.950 1,427,100 9,286,985 6.5076 3.400 3.400 3.437 3.363 3.675 2,698,543 3.4415 -6.27%
2008-10-21 0 6.860 6.740 6.860 6.590 6.940 1,482,000 10,052,517 6.7831 3.628 3.564 3.628 3.485 3.670 2,802,355 3.5872 0.59%
2008-10-20 0 6.820 6.790 6.820 6.600 7.100 481,000 3,284,285 6.8280 3.607 3.591 3.607 3.490 3.755 909,536 3.6109 -1.30%
2008-10-17 0 6.910 6.910 7.100 6.770 7.260 594,000 4,147,730 6.9827 3.654 3.654 3.755 3.580 3.839 1,123,211 3.6927 -4.03%
2008-10-16 0 7.200 7.020 7.200 6.600 7.200 1,824,500 12,564,185 6.8864 3.808 3.712 3.808 3.490 3.808 3,449,998 3.6418 -4.00%
2008-10-15 0 7.500 7.300 7.500 7.140 7.700 1,715,000 12,793,205 7.4596 3.966 3.861 3.966 3.776 4.072 3,242,941 3.9449 -1.57%
2008-10-14 0 7.620 7.620 7.630 7.400 8.250 1,973,669 15,310,371 7.7573 4.030 4.030 4.035 3.913 4.363 3,732,065 4.1024 5.83%
2008-10-13 0 7.200 7.200 7.600 6.430 7.600 812,000 5,683,335 6.9992 3.808 3.808 4.019 3.400 4.019 1,535,433 3.7015 10.60%
2008-10-10 0 6.510 6.510 6.540 6.400 7.600 3,502,500 23,318,990 6.6578 3.443 3.443 3.459 3.385 4.019 6,622,974 3.5209 -18.62%
2008-10-09 0 8.000 8.000 8.100 7.310 8.000 3,376,331 26,245,614 7.7734 4.231 4.231 4.284 3.866 4.231 6,384,398 4.1109 2.96%
2008-10-08 0 7.770 7.770 7.950 7.000 8.080 3,200,500 24,885,395 7.7755 4.109 4.109 4.204 3.702 4.273 6,051,914 4.1120 -5.24%
2008-10-06 0 8.200 8.150 8.200 8.000 8.220 741,000 6,042,595 8.1546 4.336 4.310 4.336 4.231 4.347 1,401,177 4.3125 0.00%
2008-10-03 0 8.200 8.200 8.300 7.980 8.460 3,253,021 26,615,927 8.1819 4.336 4.336 4.389 4.220 4.474 6,151,228 4.3269 -3.07%
2008-10-02 0 8.460 8.460 8.690 8.110 9.300 2,585,100 22,043,345 8.5271 4.474 4.474 4.596 4.289 4.918 4,888,237 4.5095 -2.76%
2008-09-30 0 8.700 8.470 8.700 6.810 8.740 3,512,500 29,959,505 8.5294 4.601 4.479 4.601 3.601 4.622 6,641,884 4.5107 3.82%
2008-09-29 0 8.380 8.380 8.400 8.240 8.620 2,136,000 17,964,720 8.4104 4.432 4.432 4.442 4.358 4.559 4,039,022 4.4478 2.07%
2008-09-26 0 8.210 8.210 8.220 8.110 8.300 1,256,000 10,298,255 8.1992 4.342 4.342 4.347 4.289 4.389 2,375,005 4.3361 1.23%
2008-09-25 0 8.110 8.110 8.120 7.930 8.120 2,244,500 18,116,352 8.0714 4.289 4.289 4.294 4.194 4.294 4,244,187 4.2685 0.87%
2008-09-24 0 8.040 8.040 8.180 7.950 8.200 3,394,085 27,587,855 8.1282 4.252 4.252 4.326 4.204 4.336 6,417,969 4.2985 0.50%
2008-09-23 0 8.000 7.880 8.000 7.800 9.130 8,732,000 75,797,143 8.6804 4.231 4.167 4.231 4.125 4.828 16,511,581 4.5905 -15.79%
2008-09-22 0 9.500 9.400 9.500 9.270 9.800 3,508,000 33,295,380 9.4913 5.024 4.971 5.024 4.902 5.183 6,633,374 5.0194 1.06%
2008-09-19 0 9.400 9.380 9.400 8.890 10.00 1,270,500 11,824,955 9.3073 4.971 4.961 4.971 4.701 5.288 2,402,424 4.9221 6.82%
2008-09-18 0 8.800 8.800 9.000 8.690 9.350 4,553,500 40,184,068 8.8249 4.654 4.654 4.760 4.596 4.945 8,610,339 4.6670 -2.55%
2008-09-17 0 9.030 9.000 9.030 8.670 9.100 1,528,000 13,737,030 8.9902 4.775 4.760 4.775 4.585 4.812 2,889,338 4.7544 1.01%
2008-09-16 0 8.940 8.940 8.950 8.800 9.330 4,469,301 41,147,378 9.2067 4.728 4.728 4.733 4.654 4.934 8,451,125 4.8689 -4.39%
2008-09-12 0 9.350 9.350 9.400 9.100 9.390 717,000 6,707,035 9.3543 4.945 4.945 4.971 4.812 4.966 1,355,795 4.9469 0.54%
2008-09-11 0 9.300 9.300 9.370 9.300 9.700 3,014,500 28,610,055 9.4908 4.918 4.918 4.955 4.918 5.130 5,700,202 5.0191 -3.63%
2008-09-10 0 9.650 9.600 9.650 9.400 9.720 707,500 6,831,375 9.6557 5.103 5.077 5.103 4.971 5.140 1,337,831 5.1063 -1.03%
2008-09-09 0 9.750 9.680 9.750 9.530 9.800 1,225,500 11,841,705 9.6628 5.156 5.119 5.156 5.040 5.183 2,317,332 5.1101 1.35%
2008-09-08 0 9.620 9.620 9.780 9.510 9.800 627,012 6,013,499 9.5907 5.087 5.087 5.172 5.029 5.183 1,185,634 5.0720 0.63%
2008-09-05 0 9.560 9.560 9.570 9.200 9.570 1,666,000 15,861,935 9.5210 5.056 5.056 5.061 4.865 5.061 3,150,286 5.0351 -1.04%
2008-09-04 0 9.660 9.660 9.820 9.400 9.880 2,608,222 25,123,914 9.6326 5.109 5.109 5.193 4.971 5.225 4,931,959 5.0941 1.05%
2008-09-03 0 9.560 9.550 9.680 9.520 9.750 1,295,000 12,421,993 9.5923 5.056 5.050 5.119 5.035 5.156 2,448,751 5.0728 0.10%
2008-09-02 0 9.550 9.550 9.670 9.440 9.900 1,221,700 11,732,766 9.6036 5.050 5.050 5.114 4.992 5.236 2,310,146 5.0788 0.53%
2008-09-01 0 9.500 9.470 9.500 9.340 9.870 2,238,500 21,373,040 9.5479 5.024 5.008 5.024 4.939 5.220 4,232,842 5.0493 -3.85%
2008-08-29 0 10.00 9.980 10.00 9.820 10.12 1,520,000 15,164,155 9.9764 5.225 5.214 5.225 5.131 5.288 2,909,120 5.2126 0.91%
2008-08-28 0 9.910 9.890 9.910 9.690 10.12 1,116,500 11,026,305 9.8758 5.178 5.167 5.178 5.063 5.288 2,136,863 5.1600 -2.27%
2008-08-27 0 10.14 10.00 10.14 9.950 10.40 2,624,500 26,501,885 10.098 5.298 5.225 5.298 5.199 5.434 5,023,016 5.2761 3.68%
2008-08-26 0 9.780 9.610 9.780 9.400 9.780 773,000 7,427,490 9.6087 5.110 5.021 5.110 4.911 5.110 1,479,440 5.0205 3.38%
2008-08-25 0 9.460 9.460 9.510 9.220 9.620 1,399,000 13,208,415 9.4413 4.943 4.943 4.969 4.817 5.026 2,677,538 4.9330 1.72%
2008-08-21 0 9.300 9.090 9.300 9.040 9.560 141,000 1,308,110 9.2774 4.859 4.749 4.859 4.723 4.995 269,859 4.8474 -2.72%
2008-08-20 0 9.560 9.410 9.560 9.000 9.600 626,000 5,903,782 9.4310 4.995 4.917 4.995 4.702 5.016 1,198,098 4.9276 6.22%
2008-08-19 0 9.000 8.910 9.000 8.860 9.100 5,515,500 49,809,065 9.0307 4.702 4.655 4.702 4.629 4.755 10,556,085 4.7185 -2.17%
2008-08-18 0 9.200 9.200 9.210 9.020 10.12 4,752,000 44,728,745 9.4126 4.807 4.807 4.812 4.713 5.288 9,094,826 4.9180 -8.00%
2008-08-15 0 10.00 10.00 10.02 9.990 10.12 2,285,850 22,978,816 10.053 5.225 5.225 5.235 5.220 5.288 4,374,876 5.2525 -0.20%
2008-08-14 0 10.02 10.02 10.08 9.990 10.30 4,492,000 45,259,605 10.076 5.235 5.235 5.267 5.220 5.382 8,597,214 5.2645 -3.84%
2008-08-13 0 10.42 10.40 10.42 10.10 11.40 2,296,000 24,103,120 10.498 5.444 5.434 5.444 5.277 5.956 4,394,302 5.4851 -8.60%
2008-08-12 0 11.40 11.12 11.40 10.86 12.02 3,378,040 38,569,312 11.418 5.956 5.810 5.956 5.674 6.280 6,465,212 5.9657 -4.84%
2008-08-11 0 11.98 11.76 11.98 11.36 12.68 2,280,500 27,146,074 11.904 6.259 6.145 6.259 5.936 6.625 4,364,636 6.2196 0.67%
2008-08-08 0 11.90 11.76 11.90 11.30 11.96 1,209,000 14,246,510 11.784 6.218 6.145 6.218 5.904 6.249 2,313,898 6.1569 3.48%
2008-08-07 0 11.50 11.50 11.52 11.10 11.68 2,976,000 34,276,510 11.518 6.009 6.009 6.019 5.800 6.103 5,695,750 6.0179 4.36%
2008-08-05 0 11.02 11.02 11.20 11.02 11.64 5,138,500 57,726,795 11.234 5.758 5.758 5.852 5.758 6.082 9,834,547 5.8698 -1.78%
2008-08-04 0 11.22 11.22 11.24 10.48 11.40 897,500 10,051,260 11.199 5.862 5.862 5.873 5.476 5.956 1,717,720 5.8515 -0.71%
2008-08-01 0 11.30 11.30 11.46 11.10 11.52 2,348,500 26,528,605 11.296 5.904 5.904 5.988 5.800 6.019 4,494,781 5.9021 -3.91%
2008-07-31 0 11.76 11.60 11.76 11.46 12.04 3,497,000 40,442,092 11.565 6.145 6.061 6.145 5.988 6.291 6,692,889 6.0425 1.20%
2008-07-30 0 11.62 11.42 11.62 11.30 11.68 989,500 11,341,800 11.462 6.071 5.967 6.071 5.904 6.103 1,893,799 5.9889 2.47%
2008-07-29 0 11.34 11.34 11.46 11.10 11.70 2,703,000 30,615,240 11.326 5.925 5.925 5.988 5.800 6.113 5,173,257 5.9180 -4.55%
2008-07-28 0 11.88 11.80 11.88 11.62 12.00 690,000 8,153,700 11.817 6.207 6.165 6.207 6.071 6.270 1,320,587 6.1743 0.68%
2008-07-25 0 11.80 11.80 11.90 11.50 12.36 1,930,500 23,068,390 11.949 6.165 6.165 6.218 6.009 6.458 3,694,773 6.2435 -5.90%
2008-07-24 0 12.54 12.54 12.62 11.50 13.12 7,222,500 90,510,680 12.532 6.552 6.552 6.594 6.009 6.855 13,823,103 6.5478 9.04%
2008-07-23 0 11.50 11.50 11.54 10.30 11.74 3,285,000 36,600,140 11.142 6.009 6.009 6.030 5.382 6.134 6,287,143 5.8214 12.97%
2008-07-22 0 10.18 10.16 10.18 9.990 10.22 476,000 4,814,665 10.115 5.319 5.309 5.319 5.220 5.340 911,014 5.2850 -0.97%
2008-07-21 0 10.28 10.20 10.28 10.02 10.32 916,000 9,398,910 10.261 5.371 5.329 5.371 5.235 5.392 1,753,127 5.3612 3.11%
2008-07-18 0 9.970 9.970 9.990 9.900 10.08 1,168,979 11,678,674 9.9905 5.209 5.209 5.220 5.173 5.267 2,237,302 5.2200 0.91%
2008-07-17 0 9.880 9.880 10.00 9.880 10.56 2,545,000 25,539,420 10.035 5.162 5.162 5.225 5.162 5.518 4,870,861 5.2433 -2.37%
2008-07-16 0 10.12 10.00 10.12 9.920 10.40 2,829,500 28,288,425 9.9977 5.288 5.225 5.288 5.183 5.434 5,415,364 5.2237 1.20%
2008-07-15 0 10.00 10.00 10.04 9.960 10.18 2,621,300 26,467,702 10.097 5.225 5.225 5.246 5.204 5.319 5,016,892 5.2757 -4.94%
2008-07-14 0 10.52 10.48 10.52 10.42 11.12 1,615,563 17,268,213 10.689 5.497 5.476 5.497 5.444 5.810 3,092,017 5.5848 -4.88%
2008-07-11 0 11.06 10.96 11.06 10.50 11.16 3,037,979 32,837,070 10.809 5.779 5.727 5.779 5.486 5.831 5,814,371 5.6476 4.54%
2008-07-10 0 10.58 10.58 10.60 10.42 10.92 2,224,500 23,808,950 10.703 5.528 5.528 5.538 5.444 5.706 4,257,458 5.5923 -3.82%
2008-07-09 0 11.00 10.98 11.00 10.54 11.10 2,460,000 25,914,086 10.534 5.747 5.737 5.747 5.507 5.800 4,708,180 5.5041 6.38%
2008-07-08 0 10.34 10.30 10.34 10.02 10.60 1,546,328 15,904,912 10.286 5.403 5.382 5.403 5.235 5.538 2,959,509 5.3742 0.00%
2008-07-07 0 10.34 10.34 10.40 10.00 10.42 398,500 4,081,080 10.241 5.403 5.403 5.434 5.225 5.444 762,687 5.3509 3.40%
2008-07-04 0 10.00 10.00 10.04 9.810 10.20 6,502,500 65,876,375 10.131 5.225 5.225 5.246 5.126 5.329 12,445,099 5.2934 -2.34%
2008-07-03 0 10.24 10.24 10.30 10.00 10.38 3,577,500 36,558,388 10.219 5.350 5.350 5.382 5.225 5.423 6,846,957 5.3394 -1.73%
2008-07-02 0 10.42 10.42 10.44 10.40 10.96 2,277,000 24,094,393 10.582 5.444 5.444 5.455 5.434 5.727 4,357,938 5.5289 -4.93%
2008-06-30 0 10.96 10.96 11.00 10.82 11.12 1,689,500 18,465,880 10.930 5.727 5.727 5.747 5.653 5.810 3,233,525 5.7108 1.29%
2008-06-27 0 10.82 10.80 10.82 10.66 11.00 5,732,000 62,319,898 10.872 5.653 5.643 5.653 5.570 5.747 10,970,443 5.6807 -4.92%
2008-06-26 0 11.38 11.38 11.40 11.14 11.92 4,057,500 46,393,330 11.434 5.946 5.946 5.956 5.821 6.228 7,765,627 5.9742 -3.89%
2008-06-25 0 11.84 11.84 11.98 11.70 12.40 1,960,500 23,472,110 11.973 6.186 6.186 6.259 6.113 6.479 3,752,190 6.2556 -3.74%
2008-06-24 0 12.30 12.30 12.56 12.30 12.98 1,646,000 20,958,502 12.733 6.427 6.427 6.563 6.427 6.782 3,150,270 6.6529 -3.91%
2008-06-23 0 12.80 12.74 12.80 12.46 13.14 1,789,250 22,760,334 12.721 6.688 6.657 6.688 6.510 6.866 3,424,436 6.6464 0.79%
2008-06-20 0 12.70 12.70 12.74 12.40 12.82 1,849,600 23,407,068 12.655 6.636 6.636 6.657 6.479 6.698 3,539,939 6.6123 1.60%
2008-06-19 0 12.50 12.50 12.86 12.44 13.50 4,119,000 53,538,314 12.998 6.531 6.531 6.719 6.500 7.054 7,883,331 6.7913 -8.09%
2008-06-18 0 13.60 13.60 13.62 13.40 14.30 3,564,000 49,022,044 13.755 7.106 7.106 7.116 7.001 7.472 6,821,120 7.1868 -2.86%
2008-06-17 0 14.00 13.96 14.00 13.80 14.68 6,570,650 92,560,158 14.087 7.315 7.294 7.315 7.210 7.670 12,575,531 7.3603 -0.85%
2008-06-16 0 14.12 14.10 14.20 12.68 14.80 7,324,000 102,993,300 14.062 7.378 7.367 7.419 6.625 7.733 14,017,363 7.3476 5.85%
2008-06-13 1 - - - - - 0 0 - 6.970 - - - - 0 - 0.00%
2008-06-12 0 13.34 13.34 13.36 13.18 13.80 4,811,500 65,517,996 13.617 6.970 6.970 6.981 6.886 7.210 9,208,703 7.1148 -4.30%
2008-06-11 0 13.94 13.94 13.96 13.60 14.30 1,921,000 27,068,500 14.091 7.284 7.284 7.294 7.106 7.472 3,676,591 7.3624 -2.24%
2008-06-10 0 14.26 14.26 14.30 14.00 14.40 5,646,674 81,234,909 14.386 7.451 7.451 7.472 7.315 7.524 10,807,138 7.5168 -1.79%
2008-06-06 0 14.52 14.44 14.52 14.36 14.52 2,709,000 39,150,936 14.452 7.587 7.545 7.587 7.503 7.587 5,184,740 7.5512 0.28%
2008-06-05 0 14.48 14.48 14.50 14.40 14.78 4,091,500 59,349,297 14.506 7.566 7.566 7.576 7.524 7.722 7,830,699 7.5791 -0.82%
2008-06-04 0 14.60 14.58 14.60 14.42 15.10 4,126,704 60,345,910 14.623 7.628 7.618 7.628 7.534 7.890 7,898,076 7.6406 0.00%
2008-06-03 0 14.60 14.56 14.60 14.10 14.94 7,615,500 111,032,920 14.580 7.628 7.608 7.628 7.367 7.806 14,575,263 7.6179 3.11%
2008-06-02 0 14.16 14.16 14.18 14.10 14.78 4,809,720 68,471,661 14.236 7.399 7.399 7.409 7.367 7.722 9,205,296 7.4383 -4.84%
2008-05-30 0 14.88 14.74 14.88 14.50 15.14 2,404,529 35,280,903 14.673 7.775 7.702 7.775 7.576 7.911 4,602,015 7.6664 1.22%
2008-05-29 0 14.70 14.64 14.70 14.52 15.10 1,893,412 27,904,251 14.738 7.681 7.649 7.681 7.587 7.890 3,623,791 7.7003 -1.74%
2008-05-28 0 14.96 14.96 15.00 14.90 15.32 447,100 6,739,086 15.073 7.817 7.817 7.837 7.785 8.005 855,702 7.8755 -2.22%
2008-05-27 0 15.30 15.30 15.40 15.28 15.42 717,000 11,000,710 15.343 7.994 7.994 8.046 7.984 8.057 1,372,262 8.0165 0.13%
2008-05-26 0 15.28 15.28 15.38 15.20 15.70 1,044,161 15,998,439 15.322 7.984 7.984 8.036 7.942 8.203 1,998,414 8.0056 -2.80%
2008-05-23 0 15.72 15.74 15.78 15.58 15.90 1,884,500 29,697,550 15.759 8.214 8.224 8.245 8.140 8.308 3,606,734 8.2339 2.08%
2008-05-22 0 15.40 15.42 15.44 15.36 15.86 3,154,500 48,799,260 15.470 8.046 8.057 8.067 8.026 8.287 6,037,380 8.0829 -4.23%
2008-05-21 0 16.08 16.08 16.10 15.60 16.10 1,182,500 18,820,520 15.916 8.402 8.402 8.412 8.151 8.412 2,263,180 8.3160 1.13%
2008-05-20 0 15.90 15.90 15.96 15.88 16.30 1,238,500 19,809,950 15.995 8.308 8.308 8.339 8.297 8.517 2,370,358 8.3574 -2.45%
2008-05-19 0 16.30 16.34 16.38 16.20 16.40 1,154,000 18,714,823 16.217 8.517 8.538 8.558 8.464 8.569 2,208,634 8.4735 0.99%
2008-05-16 0 16.14 16.14 16.16 16.02 16.64 3,811,000 61,884,120 16.238 8.433 8.433 8.444 8.370 8.694 7,293,852 8.4844 -2.77%
2008-05-15 0 16.60 16.48 16.60 16.38 16.90 1,666,500 27,400,493 16.442 8.673 8.611 8.673 8.558 8.830 3,189,505 8.5908 0.00%
2008-05-14 0 16.60 16.42 16.60 16.02 16.90 3,657,500 60,346,140 16.499 8.673 8.579 8.673 8.370 8.830 7,000,069 8.6208 -0.24%
2008-05-13 0 16.64 16.64 16.72 16.32 16.76 1,206,148 19,966,448 16.554 8.694 8.694 8.736 8.527 8.757 2,308,440 8.6493 0.60%
2008-05-09 0 16.54 16.50 16.54 16.32 16.84 2,069,000 34,388,902 16.621 8.642 8.621 8.642 8.527 8.799 3,959,848 8.6844 -0.48%
2008-05-08 0 16.62 16.60 16.62 16.50 17.30 1,542,500 26,123,016 16.936 8.684 8.673 8.684 8.621 9.039 2,952,182 8.8487 -1.66%
2008-05-07 0 16.90 16.82 16.90 16.80 18.32 4,511,000 78,652,424 17.436 8.830 8.788 8.830 8.778 9.572 8,633,578 9.1101 -3.21%
2008-05-06 0 17.46 17.44 17.48 17.30 17.60 1,966,194 34,177,531 17.383 9.123 9.112 9.133 9.039 9.196 3,763,088 9.0823 1.28%
2008-05-05 0 17.24 17.30 17.32 17.00 17.56 1,695,627 28,989,660 17.097 9.008 9.039 9.050 8.882 9.175 3,245,251 8.9329 0.35%
2008-05-02 0 17.18 17.12 17.24 16.24 17.24 6,676,500 112,301,890 16.820 8.976 8.945 9.008 8.485 9.008 12,778,116 8.7886 5.79%
2008-04-30 0 16.24 16.24 16.26 15.38 16.40 5,082,000 81,933,052 16.122 8.485 8.485 8.496 8.036 8.569 9,726,412 8.4238 4.10%
2008-04-29 0 15.60 15.58 15.60 15.50 15.80 1,356,500 21,163,580 15.602 8.151 8.140 8.151 8.099 8.255 2,596,198 8.1518 0.13%
2008-04-28 0 15.58 15.52 15.58 15.40 16.00 3,707,966 58,133,672 15.678 8.140 8.109 8.140 8.046 8.360 7,096,656 8.1917 -1.89%
2008-04-25 0 15.88 15.88 15.90 15.80 16.70 3,749,000 60,273,180 16.077 8.297 8.297 8.308 8.255 8.726 7,175,190 8.4002 -4.22%
2008-04-24 0 16.58 16.52 16.58 16.00 16.70 4,467,000 73,108,992 16.366 8.663 8.632 8.663 8.360 8.726 8,549,367 8.5514 4.28%
2008-04-23 0 15.90 15.88 15.90 15.82 16.80 3,474,440 55,864,143 16.079 8.308 8.297 8.308 8.266 8.778 6,649,711 8.4010 -4.79%
2008-04-22 0 16.70 16.62 16.78 16.24 17.00 1,219,000 20,333,482 16.680 8.726 8.684 8.767 8.485 8.882 2,333,037 8.7155 -1.42%
2008-04-21 0 16.94 16.92 17.00 16.90 17.28 1,627,500 27,575,849 16.944 8.851 8.841 8.882 8.830 9.029 3,114,863 8.8530 0.80%
2008-04-18 0 16.94 16.76 17.00 16.62 17.14 1,532,000 25,710,410 16.782 8.781 8.687 8.812 8.615 8.884 2,955,641 8.6988 0.24%
2008-04-17 0 16.90 16.80 16.90 16.60 17.50 3,199,195 54,213,871 16.946 8.760 8.708 8.760 8.604 9.071 6,172,109 8.7837 0.00%
2008-04-16 0 16.90 16.64 16.90 16.36 17.20 3,304,005 55,749,472 16.873 8.760 8.625 8.760 8.480 8.915 6,374,316 8.7460 3.43%
2008-04-15 0 16.34 16.20 16.38 15.86 16.40 949,200 15,351,273 16.173 8.470 8.397 8.490 8.221 8.501 1,831,263 8.3829 0.86%
2008-04-14 0 16.20 16.20 16.24 15.76 16.96 4,377,118 72,641,862 16.596 8.397 8.397 8.418 8.169 8.791 8,444,640 8.6021 -4.71%
2008-04-11 0 17.00 16.90 17.00 16.30 17.14 4,442,000 72,469,930 16.315 8.812 8.760 8.812 8.449 8.884 8,569,815 8.4564 6.12%
2008-04-10 0 16.02 16.02 16.06 15.62 16.18 1,304,000 20,865,426 16.001 8.304 8.304 8.324 8.096 8.387 2,515,767 8.2939 -0.50%
2008-04-09 0 16.10 16.10 16.18 15.98 17.40 1,143,500 18,782,250 16.425 8.345 8.345 8.387 8.283 9.019 2,206,120 8.5137 -5.63%
2008-04-08 0 17.06 16.94 17.08 16.80 18.16 1,793,000 31,792,730 17.732 8.843 8.781 8.853 8.708 9.413 3,459,180 9.1908 -3.83%
2008-04-07 0 17.74 18.00 18.16 17.16 18.92 1,339,148 24,145,948 18.031 9.195 9.330 9.413 8.895 9.807 2,583,577 9.3459 -2.53%
2008-04-03 0 18.20 18.00 18.10 17.00 18.20 1,982,750 35,055,901 17.680 9.434 9.330 9.382 8.812 9.434 3,825,259 9.1643 4.36%
2008-04-02 0 17.44 17.20 17.40 16.36 17.66 5,570,000 94,327,157 16.935 9.040 8.915 9.019 8.480 9.154 10,746,031 8.7779 9.69%
2008-04-01 0 15.90 15.86 15.92 15.50 16.52 2,077,100 33,205,326 15.986 8.241 8.221 8.252 8.034 8.563 4,007,285 8.2862 -3.87%
2008-03-31 0 16.54 16.30 16.40 16.12 17.26 2,328,180 38,581,152 16.571 8.573 8.449 8.501 8.355 8.946 4,491,686 8.5895 -3.50%
2008-03-28 0 17.14 16.82 16.90 16.50 17.40 5,325,500 90,463,129 16.987 8.884 8.718 8.760 8.552 9.019 10,274,324 8.8048 3.88%
2008-03-27 0 16.50 16.48 16.50 16.48 16.74 3,076,400 50,880,240 16.539 8.552 8.542 8.552 8.542 8.677 5,935,204 8.5726 0.00%
2008-03-26 0 16.50 16.48 16.50 16.28 18.40 3,812,469 65,579,396 17.201 8.552 8.542 8.552 8.438 9.537 7,355,280 8.9160 -5.17%
2008-03-25 0 17.40 17.00 17.20 16.60 18.44 5,418,000 97,288,532 17.957 9.019 8.812 8.915 8.604 9.558 10,452,782 9.3074 7.94%
2008-03-20 0 16.12 15.92 16.14 13.90 16.30 1,622,500 24,924,977 15.362 8.355 8.252 8.366 7.205 8.449 3,130,240 7.9626 7.61%
2008-03-19 0 14.98 14.96 15.10 14.80 15.26 3,180,000 47,588,000 14.965 7.765 7.754 7.827 7.671 7.910 6,135,077 7.7567 6.54%
2008-03-18 0 14.06 14.22 14.40 14.00 15.52 4,597,000 67,998,220 14.792 7.288 7.371 7.464 7.257 8.044 8,868,851 7.6671 -7.26%
2008-03-17 0 15.16 15.10 15.50 14.82 16.00 4,485,790 69,729,396 15.545 7.858 7.827 8.034 7.682 8.293 8,654,297 8.0572 -6.88%
2008-03-14 0 16.28 16.24 16.34 16.24 17.40 2,184,000 36,308,890 16.625 8.438 8.418 8.470 8.418 9.019 4,213,524 8.6172 -3.10%
2008-03-13 0 16.80 16.62 16.82 16.38 17.90 5,700,500 96,862,820 16.992 8.708 8.615 8.718 8.490 9.278 10,997,800 8.8075 -4.00%
2008-03-12 0 17.50 17.50 17.56 17.50 17.92 3,793,500 67,236,792 17.724 9.071 9.071 9.102 9.071 9.288 7,318,683 9.1870 3.31%
2008-03-11 0 16.94 - 16.60 16.60 18.18 2,346,500 41,073,552 17.504 8.781 - 8.604 8.604 9.423 4,527,031 9.0730 -4.29%
2008-03-10 0 17.70 17.60 17.76 17.56 18.50 2,725,000 48,469,855 17.787 9.174 9.123 9.206 9.102 9.589 5,257,259 9.2196 -6.25%
2008-03-07 0 18.88 18.44 18.98 17.88 19.10 3,626,500 65,457,176 18.050 9.786 9.558 9.838 9.268 9.900 6,996,495 9.3557 2.16%
2008-03-06 0 18.48 18.48 18.56 18.48 19.48 1,236,657 23,307,649 18.847 9.579 9.579 9.620 9.579 10.10 2,385,844 9.7691 -1.70%
2008-03-05 0 18.80 18.54 18.82 18.50 19.06 2,485,500 46,704,250 18.791 9.745 9.610 9.755 9.589 9.879 4,795,199 9.7398 -1.47%
2008-03-04 0 19.08 18.86 19.08 18.82 19.92 1,404,500 27,289,262 19.430 9.890 9.776 9.890 9.755 10.33 2,709,659 10.071 -3.25%
2008-03-03 0 19.72 19.68 19.72 19.50 20.55 2,208,751 44,612,418 20.198 10.22 10.20 10.22 10.11 10.65 4,261,276 10.469 -4.73%
2008-02-29 0 20.70 20.45 20.65 20.10 21.00 1,182,875 24,272,668 20.520 10.73 10.60 10.70 10.42 10.88 2,282,085 10.636 -1.19%
2008-02-28 0 20.95 20.75 21.00 20.50 21.30 5,308,500 110,457,725 20.808 10.86 10.76 10.88 10.63 11.04 10,241,527 10.785 1.21%
2008-02-27 0 20.70 20.65 20.70 20.40 21.50 3,146,000 65,005,244 20.663 10.73 10.70 10.73 10.57 11.14 6,069,482 10.710 1.72%
2008-02-26 0 20.35 20.30 20.35 20.20 21.00 1,218,125 25,018,781 20.539 10.55 10.52 10.55 10.47 10.88 2,350,091 10.646 -2.16%
2008-02-25 0 20.80 20.75 20.80 20.50 21.00 509,100 10,507,570 20.640 10.78 10.76 10.78 10.63 10.88 982,191 10.698 1.71%
2008-02-22 0 20.45 20.40 20.45 20.05 20.70 854,500 17,470,525 20.445 10.60 10.57 10.60 10.39 10.73 1,648,561 10.597 -2.15%
2008-02-21 0 20.90 20.90 21.00 20.60 21.00 467,000 9,767,450 20.915 10.83 10.83 10.88 10.68 10.88 900,969 10.841 1.46%
2008-02-20 0 20.60 20.60 20.65 20.25 21.20 1,012,511 20,958,003 20.699 10.68 10.68 10.70 10.50 10.99 1,953,406 10.729 -0.72%
2008-02-19 0 20.75 20.75 20.95 19.78 20.95 1,675,500 34,498,965 20.590 10.76 10.76 10.86 10.25 10.86 3,232,491 10.673 3.75%
2008-02-18 0 20.00 20.00 20.50 20.00 21.30 2,606,500 53,687,450 20.598 10.37 10.37 10.63 10.37 11.04 5,028,641 10.676 -4.76%
2008-02-15 0 21.00 20.75 20.95 19.94 21.00 1,288,500 26,409,120 20.496 10.88 10.76 10.86 10.34 10.88 2,485,864 10.624 2.44%
2008-02-14 0 20.50 20.30 20.50 20.00 20.70 1,660,000 33,763,736 20.340 10.63 10.52 10.63 10.37 10.73 3,202,587 10.543 6.22%
2008-02-13 0 19.30 19.28 19.30 18.80 20.20 2,597,500 50,585,595 19.475 10.00 9.993 10.00 9.745 10.47 5,011,277 10.094 2.01%
2008-02-12 0 18.92 18.92 18.98 18.52 19.00 1,407,000 26,372,826 18.744 9.807 9.807 9.838 9.599 9.848 2,714,482 9.7156 0.75%
2008-02-11 0 18.78 18.72 18.78 18.72 19.76 1,708,500 32,297,640 18.904 9.734 9.703 9.734 9.703 10.24 3,296,157 9.7986 -0.63%
2008-02-06 0 18.90 18.82 18.90 18.50 18.92 1,668,000 31,233,791 18.725 9.796 9.755 9.796 9.589 9.807 3,218,021 9.7059 -4.35%
2008-02-05 0 19.76 19.76 19.78 19.26 19.76 839,000 16,371,010 19.513 10.24 10.24 10.25 9.983 10.24 1,618,657 10.114 2.70%
2008-02-04 0 19.24 19.24 19.30 19.00 20.95 3,030,100 60,438,295 19.946 9.973 9.973 10.00 9.848 10.86 5,845,879 10.339 -1.84%
2008-02-01 0 19.60 19.44 19.52 19.30 20.70 2,901,992 57,196,180 19.709 10.16 10.08 10.12 10.00 10.73 5,598,724 10.216 -4.16%
2008-01-31 0 20.45 20.00 20.45 19.78 20.55 2,661,300 53,262,011 20.014 10.60 10.37 10.60 10.25 10.65 5,134,365 10.374 3.39%
2008-01-30 0 19.78 19.78 19.82 19.66 21.00 3,120,241 62,828,967 20.136 10.25 10.25 10.27 10.19 10.88 6,019,785 10.437 -2.56%
2008-01-29 0 20.30 20.25 20.30 19.50 21.20 3,167,000 64,575,180 20.390 10.52 10.50 10.52 10.11 10.99 6,109,996 10.569 5.18%
2008-01-28 0 19.30 19.22 19.30 18.60 20.65 3,810,500 73,935,080 19.403 10.00 9.962 10.00 9.641 10.70 7,351,481 10.057 -11.87%
2008-01-25 0 21.90 21.90 22.10 19.20 22.35 1,137,000 23,463,840 20.637 11.35 11.35 11.46 9.952 11.58 2,193,579 10.697 12.89%
2008-01-24 0 19.40 19.40 19.50 18.60 19.70 2,100,000 40,392,538 19.235 10.06 10.06 10.11 9.641 10.21 4,051,466 9.9699 3.74%
2008-01-23 0 18.70 18.56 18.92 18.32 19.40 2,675,000 49,858,050 18.639 9.693 9.620 9.807 9.496 10.06 5,160,796 9.6609 5.41%
2008-01-22 0 17.74 17.74 18.00 17.02 18.80 1,929,500 33,479,750 17.352 9.195 9.195 9.330 8.822 9.745 3,722,525 8.9938 -8.56%
2008-01-21 0 19.40 19.40 19.48 18.52 19.80 870,000 16,548,890 19.022 10.06 10.06 10.10 9.599 10.26 1,678,464 9.8595 -2.02%
2008-01-18 0 19.80 19.80 19.96 18.50 20.50 1,743,500 34,124,957 19.573 10.26 10.26 10.35 9.589 10.63 3,363,681 10.145 -1.00%
2008-01-17 0 20.00 20.00 20.10 19.82 20.55 1,740,090 34,779,420 19.987 10.37 10.37 10.42 10.27 10.65 3,357,102 10.360 -0.50%
2008-01-16 0 20.10 20.05 20.10 19.74 21.25 2,576,500 51,884,985 20.138 10.42 10.39 10.42 10.23 11.01 4,970,763 10.438 -6.51%
2008-01-15 0 21.50 21.50 21.60 20.50 21.75 1,511,800 31,962,990 21.142 11.14 11.14 11.20 10.63 11.27 2,916,669 10.959 1.18%
2008-01-14 0 21.25 21.25 21.50 21.10 23.00 2,360,000 52,129,134 22.089 11.01 11.01 11.14 10.94 11.92 4,553,076 11.449 -8.99%
2008-01-11 0 23.35 23.35 23.40 23.35 24.35 1,492,500 35,307,025 23.656 12.10 12.10 12.13 12.10 12.62 2,879,435 12.262 -2.91%
2008-01-10 0 24.05 24.00 24.05 24.00 24.90 1,894,300 45,721,995 24.137 12.47 12.44 12.47 12.44 12.91 3,654,615 12.511 -0.62%
2008-01-09 0 24.20 24.00 24.20 23.50 24.40 1,052,670 25,127,903 23.871 12.54 12.44 12.54 12.18 12.65 2,030,884 12.373 0.21%
2008-01-08 0 24.15 24.00 24.15 23.50 24.45 2,636,000 63,227,325 23.986 12.52 12.44 12.52 12.18 12.67 5,085,554 12.433 1.26%
2008-01-07 0 23.85 23.60 23.85 23.30 24.95 3,865,500 92,382,675 23.899 12.36 12.23 12.36 12.08 12.93 7,457,591 12.388 -0.62%
2008-01-04 0 24.00 24.00 24.30 23.05 24.85 3,101,665 72,560,911 23.394 12.44 12.44 12.60 11.95 12.88 5,983,947 12.126 5.26%
2008-01-03 0 22.80 22.80 22.90 22.05 23.00 2,789,500 62,687,715 22.473 11.82 11.82 11.87 11.43 11.92 5,381,697 11.648 2.47%
2008-01-02 0 22.25 22.30 22.35 21.00 22.30 3,477,000 76,206,065 21.917 11.53 11.56 11.58 10.88 11.56 6,708,070 11.360 5.95%
2007-12-31 0 21.00 20.80 21.00 20.80 21.80 363,000 7,702,069 21.218 10.88 10.78 10.88 10.78 11.30 700,325 10.998 0.00%
2007-12-28 0 21.00 20.70 21.00 20.60 21.40 1,366,000 28,834,275 21.109 10.88 10.73 10.88 10.68 11.09 2,635,382 10.941 2.44%
2007-12-27 0 20.50 20.40 20.50 20.25 20.95 478,000 9,900,175 20.712 10.63 10.57 10.63 10.50 10.86 922,191 10.735 -2.15%
2007-12-24 0 20.95 20.95 21.00 20.25 21.10 1,511,000 31,546,925 20.878 10.86 10.86 10.88 10.50 10.94 2,915,126 10.822 4.23%
2007-12-21 0 20.10 20.05 20.30 19.70 20.35 2,156,629 43,395,128 20.122 10.42 10.39 10.52 10.21 10.55 4,160,718 10.430 1.31%
2007-12-20 0 19.84 19.50 19.84 19.24 19.84 1,650,500 32,425,085 19.646 10.28 10.11 10.28 9.973 10.28 3,184,259 10.183 1.12%
2007-12-19 0 19.62 19.90 19.98 19.32 20.10 3,634,500 71,742,253 19.739 10.17 10.31 10.36 10.01 10.42 7,011,930 10.231 -0.91%
2007-12-18 0 19.80 19.72 19.74 19.20 19.98 4,293,112 84,836,892 19.761 10.26 10.22 10.23 9.952 10.36 8,282,570 10.243 2.27%
2007-12-17 0 19.36 19.36 19.46 18.40 19.56 1,519,812 29,295,927 19.276 10.03 10.03 10.09 9.537 10.14 2,932,127 9.9914 -0.21%
2007-12-14 0 19.40 19.20 19.40 18.10 19.78 2,461,735 46,426,083 18.859 10.06 9.952 10.06 9.382 10.25 4,749,350 9.7752 4.86%
2007-12-13 0 18.50 18.50 18.70 18.00 19.60 2,306,160 43,010,852 18.650 9.589 9.589 9.693 9.330 10.16 4,449,204 9.6671 -4.64%
2007-12-12 0 19.40 19.10 19.40 18.30 19.48 970,000 18,428,260 18.998 10.06 9.900 10.06 9.485 10.10 1,871,391 9.8474 2.00%
2007-12-11 0 19.02 18.98 19.02 18.50 19.20 858,125 16,309,718 19.006 9.859 9.838 9.859 9.589 9.952 1,655,554 9.8515 0.21%
2007-12-10 0 18.98 18.56 18.98 18.50 19.66 1,289,000 24,507,810 19.013 9.838 9.620 9.838 9.589 10.19 2,486,828 9.8550 -2.67%
2007-12-07 0 19.50 19.40 19.42 19.40 20.10 4,087,488 80,726,919 19.750 10.11 10.06 10.07 10.06 10.42 7,885,865 10.237 0.52%
2007-12-06 0 19.40 19.36 19.40 19.36 19.80 1,894,201 37,096,383 19.584 10.06 10.03 10.06 10.03 10.26 3,654,424 10.151 0.00%
2007-12-05 0 19.40 19.40 19.42 19.32 20.95 3,031,000 59,448,355 19.613 10.06 10.06 10.07 10.01 10.86 5,847,616 10.166 -5.37%
2007-12-04 0 20.50 20.50 20.75 20.15 21.80 5,291,000 102,315,616 19.338 10.63 10.63 10.76 10.44 11.30 10,207,764 10.023 -0.49%
2007-12-03 0 20.60 20.55 20.60 19.80 21.00 10,105,552 206,672,727 20.451 10.68 10.65 10.68 10.26 10.88 19,496,332 10.601 1.98%
2007-11-30 0 20.20 19.98 20.00 19.54 21.50 27,526,034 560,515,262 20.363 10.47 10.36 10.37 10.13 11.14 53,105,135 10.555 2.33%
2007-11-29 0 19.74 19.62 19.70 18.62 20.00 5,707,262 112,458,820 19.705 10.23 10.17 10.21 9.651 10.37 11,010,846 10.213 0.71%
2007-11-28 0 19.60 19.40 19.60 19.00 20.00 5,891,157 114,471,790 19.431 10.16 10.06 10.16 9.848 10.37 11,365,629 10.072 -2.00%
2007-11-27 0 20.00 19.80 20.00 19.66 20.30 5,147,000 102,983,755 20.009 10.37 10.26 10.37 10.19 10.52 9,929,950 10.371 -0.74%
2007-11-26 0 20.15 20.15 20.20 18.92 20.65 4,664,000 94,007,745 20.156 10.44 10.44 10.47 9.807 10.70 8,998,112 10.447 7.52%
2007-11-23 0 18.74 18.72 18.80 18.30 18.80 2,384,000 44,536,120 18.681 9.714 9.703 9.745 9.485 9.745 4,599,378 9.6831 1.30%
2007-11-22 0 18.50 18.36 18.50 18.30 18.92 1,265,000 23,602,360 18.658 9.589 9.517 9.589 9.485 9.807 2,440,526 9.6710 -0.64%
2007-11-21 0 18.62 18.68 19.00 18.60 19.08 10,875,500 201,485,920 18.527 9.651 9.682 9.848 9.641 9.890 20,981,769 9.6029 -1.90%
2007-11-20 0 18.98 18.10 18.90 17.08 19.00 5,931,900 105,822,260 17.840 9.838 9.382 9.796 8.853 9.848 11,444,233 9.2468 7.84%
2007-11-19 0 17.60 17.60 17.70 16.98 18.00 6,998,500 123,441,070 17.638 9.123 9.123 9.174 8.801 9.330 13,501,992 9.1424 -2.22%
2007-11-16 0 18.00 17.96 18.00 17.60 18.52 1,277,000 22,863,450 17.904 9.330 9.309 9.330 9.123 9.599 2,463,677 9.2802 0.11%
2007-11-15 0 17.98 17.90 17.98 17.80 19.00 2,178,000 39,932,852 18.335 9.320 9.278 9.320 9.226 9.848 4,201,949 9.5034 -3.44%
2007-11-14 0 18.62 18.62 18.70 18.20 19.26 5,407,500 100,603,490 18.604 9.651 9.651 9.693 9.434 9.983 10,432,524 9.6433 0.00%
2007-11-13 0 18.62 18.62 18.80 18.60 19.00 838,000 15,777,190 18.827 9.651 9.651 9.745 9.641 9.848 1,616,728 9.7587 -2.00%
2007-11-12 0 19.00 18.92 19.00 18.74 19.54 1,123,500 21,241,830 18.907 9.848 9.807 9.848 9.714 10.13 2,167,534 9.8000 -3.55%
2007-11-09 0 19.70 19.58 19.80 19.52 19.88 1,409,500 27,834,190 19.748 10.21 10.15 10.26 10.12 10.30 2,719,305 10.236 -0.71%
2007-11-08 0 19.84 19.82 19.86 19.74 20.50 1,807,000 36,152,623 20.007 10.28 10.27 10.29 10.23 10.63 3,486,190 10.370 -3.22%
2007-11-07 0 20.50 20.40 20.50 19.50 20.60 3,170,000 64,338,050 20.296 10.63 10.57 10.63 10.11 10.68 6,115,784 10.520 6.00%
2007-11-06 0 19.34 19.30 19.54 19.20 20.20 1,626,835 31,876,391 19.594 10.02 10.00 10.13 9.952 10.47 3,138,603 10.156 -2.81%
2007-11-05 0 19.90 19.10 19.90 19.90 20.75 1,770,242 36,214,011 20.457 10.31 9.900 10.31 10.31 10.76 3,415,274 10.604 -2.21%
2007-11-02 0 20.35 20.05 20.30 19.60 21.00 3,360,500 68,550,395 20.399 10.55 10.39 10.52 10.16 10.88 6,483,310 10.573 -4.91%
2007-11-01 0 21.40 21.20 21.40 21.30 21.50 1,718,600 36,777,096 21.399 11.09 10.99 11.09 11.04 11.14 3,315,642 11.092 0.94%
2007-10-31 0 21.20 21.05 21.20 21.10 21.75 3,831,500 82,158,043 21.443 10.99 10.91 10.99 10.94 11.27 7,391,996 11.114 1.44%
2007-10-30 0 20.90 20.95 21.00 20.40 21.10 3,298,000 68,733,190 20.841 10.83 10.86 10.88 10.57 10.94 6,362,730 10.802 -1.65%
2007-10-29 0 21.25 21.10 21.25 20.10 21.50 2,262,000 47,637,250 21.060 11.01 10.94 11.01 10.42 11.14 4,364,007 10.916 6.25%
2007-10-26 0 20.00 20.00 20.10 19.12 20.10 8,364,000 162,612,570 19.442 10.37 10.37 10.42 9.910 10.42 16,136,409 10.077 3.41%
2007-10-25 0 19.34 19.20 19.34 18.54 19.62 5,241,500 101,161,840 19.300 10.02 9.952 10.02 9.610 10.17 10,112,266 10.004 3.98%
2007-10-24 0 18.60 18.56 18.60 18.50 19.60 2,987,080 56,550,058 18.932 9.641 9.620 9.641 9.589 10.16 5,762,882 9.8128 -3.43%
2007-10-23 0 19.26 19.26 19.28 19.08 19.48 4,747,000 91,964,540 19.373 9.983 9.983 9.993 9.890 10.10 9,158,242 10.042 0.94%
2007-10-22 0 19.08 19.00 19.08 18.56 19.40 6,204,071 119,974,766 19.338 9.890 9.848 9.890 9.620 10.06 11,969,324 10.024 -3.64%
2007-10-18 0 19.80 19.56 19.80 19.18 20.10 7,640,546 149,161,189 19.522 10.26 10.14 10.26 9.942 10.42 14,740,672 10.119 3.23%
2007-10-17 0 19.18 19.10 19.20 17.20 19.34 4,890,510 90,430,780 18.491 9.942 9.900 9.952 8.915 10.02 9,435,111 9.5845 10.87%
2007-10-16 0 17.30 17.20 17.80 17.02 19.00 1,414,000 25,961,770 18.361 8.967 8.915 9.226 8.822 9.848 2,727,987 9.5168 -8.56%
2007-10-15 0 18.92 18.80 18.96 18.60 19.64 973,000 18,638,037 19.155 9.807 9.745 9.828 9.641 10.18 1,877,179 9.9287 -2.87%
2007-10-12 0 19.48 19.42 19.72 19.48 20.00 285,000 5,602,570 19.658 10.10 10.07 10.22 10.10 10.37 549,842 10.189 -2.40%
2007-10-11 0 19.96 19.94 19.98 19.50 21.00 5,360,000 108,281,790 20.202 10.35 10.34 10.36 10.11 10.88 10,340,884 10.471 -4.50%
2007-10-10 0 20.90 20.80 21.00 20.45 21.80 7,204,800 152,238,244 21.130 10.83 10.78 10.88 10.60 11.30 13,900,000 10.952 -3.02%
2007-10-09 0 21.55 21.00 21.55 20.95 22.10 6,367,000 137,372,150 21.576 11.17 10.88 11.17 10.86 11.46 12,283,658 11.183 0.23%
2007-10-08 0 21.50 21.40 21.50 20.50 21.65 6,498,000 136,212,204 20.962 11.14 11.09 11.14 10.63 11.22 12,536,392 10.865 2.38%
2007-10-05 0 21.00 21.00 21.30 19.92 22.10 11,632,000 241,869,900 20.793 10.88 10.88 11.04 10.33 11.46 22,441,262 10.778 -4.11%
2007-10-04 0 21.90 21.50 21.90 21.45 23.20 5,819,000 127,444,850 21.902 11.35 11.14 11.35 11.12 12.03 11,226,419 11.352 -4.78%
2007-10-03 0 23.00 23.10 23.25 21.90 23.95 4,511,100 103,549,020 22.954 11.92 11.97 12.05 11.35 12.41 8,703,127 11.898 5.02%
2007-10-02 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-09-28 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-09-27 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-09-25 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2007-09-24 1 43.80 43.50 44.30 43.30 43.95 44,000 1,915,950 43.544 11.35 11.27 11.48 11.22 11.39 169,776 11.285 1.15%
2007-09-21 0 43.30 43.05 43.35 42.00 45.50 852,500 37,297,100 43.750 11.22 11.16 11.23 10.88 11.79 3,289,404 11.339 -4.20%
2007-09-20 0 45.20 45.20 45.50 42.40 46.45 773,000 34,931,236 45.189 11.71 11.71 11.79 10.99 12.04 2,982,650 11.711 6.10%
2007-09-19 0 42.60 42.35 42.70 40.95 42.70 334,000 14,039,075 42.033 11.04 10.98 11.07 10.61 11.07 1,288,752 10.894 4.03%
2007-09-18 0 40.95 40.95 41.90 40.15 42.00 281,500 11,573,050 41.112 10.61 10.61 10.86 10.41 10.88 1,086,179 10.655 2.25%
2007-09-17 0 40.05 40.05 41.00 40.05 42.45 707,000 28,567,900 40.407 10.38 10.38 10.63 10.38 11.00 2,727,987 10.472 -2.32%
2007-09-14 0 41.00 40.85 41.00 40.55 41.00 1,112,500 45,436,275 40.842 10.63 10.59 10.63 10.51 10.63 4,292,624 10.585 1.36%
2007-09-13 0 40.45 40.00 40.90 39.10 40.50 1,160,000 46,591,450 40.165 10.48 10.37 10.60 10.13 10.50 4,475,905 10.409 0.87%
2007-09-12 0 40.10 39.70 40.30 39.70 40.90 1,539,200 61,855,863 40.187 10.39 10.29 10.44 10.29 10.60 5,939,063 10.415 -1.47%
2007-09-11 0 40.70 40.60 41.20 39.70 41.50 284,500 11,550,025 40.598 10.55 10.52 10.68 10.29 10.76 1,097,754 10.522 2.52%
2007-09-10 0 39.70 39.70 39.80 39.40 40.40 907,655 36,094,880 39.767 10.29 10.29 10.31 10.21 10.47 3,502,222 10.306 -1.98%
2007-09-07 0 40.50 40.50 40.55 38.90 41.00 2,506,500 100,165,900 39.962 10.50 10.50 10.51 10.08 10.63 9,671,427 10.357 4.38%
2007-09-06 0 38.80 38.55 38.80 37.30 38.80 480,500 18,389,051 38.271 10.06 9.991 10.06 9.667 10.06 1,854,028 9.9184 1.31%
2007-09-05 0 38.30 38.20 38.30 37.10 38.90 1,298,500 49,285,469 37.956 9.926 9.900 9.926 9.615 10.08 5,010,313 9.8368 3.51%
2007-09-04 0 37.00 36.65 37.05 35.75 37.00 421,000 15,321,840 36.394 9.589 9.498 9.602 9.265 9.589 1,624,445 9.4320 3.64%
2007-09-03 0 35.70 35.70 35.75 34.00 35.75 347,500 12,284,800 35.352 9.252 9.252 9.265 8.812 9.265 1,340,842 9.1620 5.62%
2007-08-31 0 33.80 33.70 34.40 33.00 34.40 1,518,000 51,247,725 33.760 8.760 8.734 8.915 8.552 8.915 5,857,262 8.7494 -0.59%
2007-08-30 0 34.00 33.90 34.20 34.00 34.70 370,500 12,781,800 34.499 8.812 8.786 8.863 8.812 8.993 1,429,589 8.9409 -1.59%
2007-08-29 0 34.55 34.50 34.90 33.20 35.40 593,500 20,589,950 34.692 8.954 8.941 9.045 8.604 9.174 2,290,043 8.9911 1.62%
2007-08-28 0 34.00 33.50 34.00 33.50 35.40 724,500 24,959,235 34.450 8.812 8.682 8.812 8.682 9.174 2,795,511 8.9283 -3.55%
2007-08-27 0 35.25 35.05 35.30 33.80 35.30 199,500 6,957,675 34.876 9.136 9.084 9.149 8.760 9.149 769,778 9.0385 4.29%
2007-08-24 0 33.80 33.65 33.80 32.55 34.00 232,500 7,776,425 33.447 8.760 8.721 8.760 8.436 8.812 897,110 8.6683 -0.59%
2007-08-23 0 34.00 33.50 33.95 32.60 34.20 1,447,400 48,224,750 33.318 8.812 8.682 8.799 8.449 8.863 5,584,849 8.6349 5.26%
2007-08-22 0 32.30 32.00 33.00 30.60 33.00 2,318,500 73,879,150 31.865 8.371 8.293 8.552 7.930 8.552 8,946,022 8.2583 4.90%
2007-08-21 0 31.00 30.85 30.95 30.30 33.20 1,342,000 42,434,250 31.620 7.980 7.941 7.967 7.800 8.546 5,213,476 8.1393 -3.13%
2007-08-20 0 32.00 31.50 32.50 32.00 33.60 1,480,500 48,344,700 32.654 8.237 8.108 8.366 8.237 8.649 5,751,529 8.4055 -0.62%
2007-08-17 0 32.20 33.00 33.90 25.80 34.15 2,850,500 85,979,875 30.163 8.289 8.495 8.726 6.641 8.791 11,073,781 7.7643 -1.68%
2007-08-16 0 32.75 32.45 32.75 32.45 33.05 1,402,500 45,963,925 32.773 8.430 8.353 8.430 8.353 8.507 5,448,510 8.4361 -2.24%
2007-08-15 0 33.50 33.45 33.75 33.50 35.00 2,697,500 92,121,405 34.151 8.623 8.610 8.688 8.623 9.009 10,479,398 8.7907 -3.46%
2007-08-14 0 34.70 34.60 35.30 34.15 35.15 3,573,500 124,166,782 34.747 8.932 8.906 9.087 8.791 9.048 13,882,531 8.9441 0.58%
2007-08-13 0 34.50 34.50 34.70 34.20 35.30 4,470,500 155,005,029 34.673 8.881 8.881 8.932 8.803 9.087 17,367,247 8.9251 -0.86%
2007-08-10 0 34.80 34.75 34.80 34.50 35.00 1,673,500 58,301,825 34.838 8.958 8.945 8.958 8.881 9.009 6,501,306 8.9677 -4.00%
2007-08-09 0 36.25 36.20 36.25 34.80 36.85 1,434,000 51,748,350 36.087 9.331 9.318 9.331 8.958 9.486 5,570,883 9.2891 4.62%
2007-08-08 0 34.65 34.55 34.65 33.00 34.80 608,500 20,651,100 33.938 8.919 8.894 8.919 8.495 8.958 2,363,935 8.7359 5.00%
2007-08-07 0 33.00 32.90 33.10 32.75 34.00 523,500 17,463,150 33.358 8.495 8.469 8.520 8.430 8.752 2,033,722 8.5868 0.76%
2007-08-06 0 32.75 32.70 32.75 32.60 32.85 233,560 7,645,443 32.734 8.430 8.417 8.430 8.392 8.456 907,347 8.4262 -1.21%
2007-08-03 0 33.15 33.20 33.45 32.00 33.50 1,107,147 36,221,257 32.716 8.533 8.546 8.610 8.237 8.623 4,301,106 8.4214 2.79%
2007-08-02 0 32.25 32.25 32.45 31.95 32.65 789,028 25,353,688 32.133 8.301 8.301 8.353 8.224 8.404 3,065,260 8.2713 -1.23%
2007-08-01 0 32.65 32.15 32.65 31.00 33.00 1,137,089 35,962,124 31.626 8.404 8.276 8.404 7.980 8.495 4,417,427 8.1410 3.65%
2007-07-31 0 31.50 31.50 31.80 31.10 31.85 436,000 13,759,650 31.559 8.108 8.108 8.186 8.005 8.199 1,693,797 8.1236 1.61%
2007-07-30 0 31.00 30.85 31.10 30.60 31.80 697,500 21,777,700 31.223 7.980 7.941 8.005 7.877 8.186 2,709,687 8.0370 0.65%
2007-07-27 0 30.80 30.80 31.00 30.00 31.00 587,500 18,062,250 30.744 7.928 7.928 7.980 7.722 7.980 2,282,353 7.9139 -0.96%
2007-07-26 0 31.10 31.20 31.35 31.10 31.50 523,500 16,463,627 31.449 8.005 8.031 8.070 8.005 8.108 2,033,722 8.0953 -1.27%
2007-07-25 0 31.50 31.50 32.30 31.40 32.05 1,198,500 39,308,175 32.798 8.108 8.108 8.314 8.083 8.250 4,655,999 8.4425 -3.37%
2007-07-24 0 32.60 32.60 32.95 32.50 33.00 505,500 16,652,775 32.943 8.392 8.392 8.482 8.366 8.495 1,963,794 8.4799 0.46%
2007-07-23 0 32.45 32.45 32.55 31.10 32.60 644,000 20,568,952 31.939 8.353 8.353 8.379 8.005 8.392 2,501,847 8.2215 5.02%
2007-07-20 0 30.90 30.90 31.00 30.30 31.20 1,219,500 37,477,466 30.732 7.954 7.954 7.980 7.800 8.031 4,737,581 7.9107 3.00%
2007-07-19 0 30.00 29.80 30.00 29.35 30.05 718,000 21,345,825 29.730 7.722 7.671 7.722 7.555 7.735 2,789,326 7.6527 0.67%
2007-07-18 0 29.80 29.80 30.00 29.65 31.20 334,500 10,076,386 30.124 7.671 7.671 7.722 7.632 8.031 1,299,484 7.7541 -1.32%
2007-07-17 0 30.20 30.20 30.90 30.00 31.20 283,000 8,708,575 30.772 7.774 7.774 7.954 7.722 8.031 1,099,414 7.9211 -3.21%
2007-07-16 0 31.20 31.20 31.30 30.30 31.35 647,500 20,020,825 30.920 8.031 8.031 8.057 7.800 8.070 2,515,444 7.9592 1.79%
2007-07-13 0 30.65 30.65 30.75 29.60 30.95 1,283,000 39,226,975 30.574 7.890 7.890 7.915 7.619 7.967 4,984,270 7.8702 3.90%
2007-07-12 0 29.50 29.50 29.80 29.15 30.55 833,500 24,900,774 29.875 7.594 7.594 7.671 7.503 7.864 3,238,027 7.6901 -3.12%
2007-07-11 0 30.45 30.45 30.95 30.30 31.45 617,500 18,903,375 30.613 7.838 7.838 7.967 7.800 8.096 2,398,898 7.8800 -3.03%
2007-07-10 0 31.40 31.40 31.80 30.80 32.30 169,000 5,314,535 31.447 8.083 8.083 8.186 7.928 8.314 656,541 8.0948 -0.16%
2007-07-09 0 31.45 31.45 31.60 31.35 32.50 390,500 12,344,825 31.613 8.096 8.096 8.134 8.070 8.366 1,517,036 8.1375 -3.23%
2007-07-06 0 32.50 31.35 32.50 31.10 32.50 137,000 4,303,976 31.416 8.366 8.070 8.366 8.005 8.366 532,225 8.0868 1.56%
2007-07-05 0 32.00 32.00 32.20 31.20 32.45 312,154 9,990,412 32.005 8.237 8.237 8.289 8.031 8.353 1,212,673 8.2383 2.89%
2007-07-04 0 31.10 31.10 31.40 30.35 31.25 374,000 11,569,550 30.935 8.005 8.005 8.083 7.812 8.044 1,452,936 7.9629 2.81%
2007-07-03 0 30.25 30.25 30.40 30.05 31.10 288,264 8,762,133 30.396 7.787 7.787 7.825 7.735 8.005 1,119,864 7.8243 -0.33%
2007-06-29 0 30.35 30.35 30.40 29.85 30.75 832,000 25,171,450 30.254 7.812 7.812 7.825 7.684 7.915 3,232,200 7.7877 -1.30%
2007-06-28 0 30.75 30.55 30.80 29.70 30.85 728,000 22,128,500 30.396 7.915 7.864 7.928 7.645 7.941 2,828,175 7.8243 3.89%
2007-06-27 0 29.60 29.55 29.60 28.90 29.65 536,000 15,761,300 29.405 7.619 7.606 7.619 7.439 7.632 2,082,283 7.5692 0.00%
2007-06-26 0 29.60 29.60 29.75 29.05 31.45 392,500 11,827,425 30.134 7.619 7.619 7.658 7.478 8.096 1,524,806 7.7567 -1.33%
2007-06-25 0 30.00 29.95 30.00 29.95 30.40 222,000 6,696,225 30.163 7.722 7.709 7.722 7.709 7.825 862,438 7.7643 -3.23%
2007-06-22 0 31.00 31.00 31.05 28.95 31.45 664,500 20,489,200 30.834 7.980 7.980 7.993 7.452 8.096 2,581,487 7.9370 0.00%
2007-06-21 0 31.00 30.80 31.00 31.00 32.30 285,960 8,899,719 31.122 7.980 7.928 7.980 7.980 8.314 1,110,913 8.0112 -3.73%
2007-06-20 0 32.20 32.25 32.30 29.35 32.30 1,908,850 58,993,976 30.906 8.289 8.301 8.314 7.555 8.314 7,415,607 7.9554 9.52%
2007-06-18 0 29.40 29.05 29.40 29.00 29.50 258,500 7,603,775 29.415 7.568 7.478 7.568 7.465 7.594 1,004,235 7.5717 1.73%
2007-06-15 0 28.90 28.90 28.95 28.80 29.15 718,000 20,808,500 28.981 7.439 7.439 7.452 7.413 7.503 2,789,326 7.4600 -0.34%
2007-06-14 0 29.00 28.90 29.00 28.80 29.20 684,500 19,826,810 28.965 7.465 7.439 7.465 7.413 7.516 2,659,184 7.4560 0.00%
2007-06-13 0 29.00 29.00 29.10 28.65 29.10 771,000 22,336,650 28.971 7.465 7.465 7.491 7.375 7.491 2,995,224 7.4574 1.22%
2007-06-12 0 28.65 28.50 28.60 28.50 28.65 1,061,500 30,292,019 28.537 7.375 7.336 7.362 7.336 7.375 4,123,774 7.3457 0.70%
2007-06-11 0 28.45 28.45 28.55 28.35 28.65 732,500 20,842,825 28.454 7.323 7.323 7.349 7.298 7.375 2,845,657 7.3244 0.00%
2007-06-08 0 28.45 28.40 28.45 28.35 28.50 1,199,000 34,131,382 28.467 7.323 7.310 7.323 7.298 7.336 4,657,942 7.3276 -1.39%
2007-06-07 0 28.85 28.85 29.00 28.60 29.20 987,000 28,472,175 28.847 7.426 7.426 7.465 7.362 7.516 3,834,352 7.4255 -1.70%
2007-06-06 0 29.35 29.20 29.45 28.80 29.80 239,000 6,999,825 29.288 7.555 7.516 7.581 7.413 7.671 928,480 7.5390 1.03%
2007-06-05 0 29.05 29.00 29.15 28.50 29.20 801,000 23,188,887 28.950 7.478 7.465 7.503 7.336 7.516 3,111,769 7.4520 1.93%
2007-06-04 0 28.50 28.50 28.65 28.40 29.10 967,000 27,670,000 28.614 7.336 7.336 7.375 7.310 7.491 3,756,655 7.3656 -1.89%
2007-06-01 0 29.05 29.05 29.20 28.95 29.60 711,500 20,671,125 29.053 7.478 7.478 7.516 7.452 7.619 2,764,075 7.4785 -1.19%
2007-05-31 0 29.40 29.40 29.80 29.00 30.60 618,800 18,522,105 29.932 7.568 7.568 7.671 7.465 7.877 2,403,949 7.7049 1.20%
2007-05-30 0 29.05 29.00 29.50 28.10 30.00 1,498,000 43,648,825 29.138 7.478 7.465 7.594 7.233 7.722 5,819,514 7.5004 0.87%
2007-05-29 0 28.80 28.75 29.00 28.30 29.05 1,013,000 28,909,510 28.539 7.413 7.401 7.465 7.285 7.478 3,935,359 7.3461 -3.68%
2007-05-28 0 29.90 28.00 29.80 27.40 30.50 1,465,500 40,676,925 27.756 7.697 7.207 7.671 7.053 7.851 5,693,256 7.1448 5.10%
2007-05-25 0 28.45 28.40 28.45 27.80 28.60 674,500 19,189,325 28.450 7.323 7.310 7.323 7.156 7.362 2,620,335 7.3232 -3.23%
2007-05-23 0 29.40 29.25 29.45 27.90 29.60 1,939,000 55,553,488 28.651 7.568 7.529 7.581 7.182 7.619 7,532,735 7.3749 6.33%
2007-05-22 0 27.65 27.60 27.65 27.00 27.75 959,500 26,248,500 27.356 7.117 7.105 7.117 6.950 7.143 3,727,519 7.0418 2.03%
2007-05-21 0 27.10 27.05 27.15 26.70 27.30 152,500 4,128,150 27.070 6.976 6.963 6.989 6.873 7.027 592,440 6.9680 -0.73%
2007-05-18 0 27.30 27.10 27.35 26.70 27.50 778,500 21,410,325 27.502 7.027 6.976 7.040 6.873 7.079 3,024,360 7.0793 -0.73%
2007-05-17 0 27.50 27.50 27.55 27.40 27.70 457,500 12,588,155 27.515 7.079 7.079 7.092 7.053 7.130 1,777,321 7.0827 -0.18%
2007-05-16 0 27.55 27.50 27.55 27.40 27.70 1,897,750 52,197,775 27.505 7.092 7.079 7.092 7.053 7.130 7,372,485 7.0801 0.18%
2007-05-15 0 27.50 27.45 27.50 26.65 27.85 362,000 9,915,950 27.392 7.079 7.066 7.079 6.860 7.169 1,406,318 7.0510 3.19%
2007-05-14 0 26.65 26.65 26.70 26.55 27.00 759,000 20,204,644 26.620 6.860 6.860 6.873 6.834 6.950 2,948,605 6.8523 0.76%
2007-05-11 0 26.45 26.45 26.50 26.00 27.10 2,361,500 62,578,925 26.500 6.808 6.808 6.821 6.693 6.976 9,174,086 6.8213 -2.40%
2007-05-10 0 27.10 27.10 27.15 27.05 27.55 231,000 6,298,739 27.267 6.976 6.976 6.989 6.963 7.092 897,402 7.0189 -1.28%
2007-05-09 0 27.45 27.05 27.45 27.00 27.50 271,500 7,424,752 27.347 7.066 6.963 7.066 6.950 7.079 1,054,738 7.0394 1.67%
2007-05-08 0 27.00 27.00 27.10 27.00 27.90 350,500 9,677,475 27.610 6.950 6.950 6.976 6.950 7.182 1,361,642 7.1072 -3.57%
2007-05-07 0 28.00 27.90 28.00 27.30 28.00 370,000 10,308,925 27.862 7.207 7.182 7.207 7.027 7.207 1,437,397 7.1719 3.70%
2007-05-04 0 27.00 26.80 27.00 26.85 27.10 86,183 2,321,141 26.933 6.950 6.899 6.950 6.911 6.976 334,809 6.9327 0.19%
2007-05-03 0 26.95 27.00 27.40 26.70 26.90 47,000 1,259,166 26.791 6.937 6.950 7.053 6.873 6.924 182,588 6.8962 0.19%
2007-05-02 0 26.90 27.50 27.60 26.10 27.70 324,500 8,643,500 26.636 6.924 7.079 7.105 6.718 7.130 1,260,636 6.8565 0.56%
2007-04-30 0 26.75 26.45 26.75 26.10 27.60 414,000 11,007,225 26.588 6.886 6.808 6.886 6.718 7.105 1,608,330 6.8439 -2.01%
2007-04-27 0 27.30 27.30 27.35 27.30 28.30 286,000 7,957,196 27.822 7.027 7.027 7.040 7.027 7.285 1,111,069 7.1617 -3.87%
2007-04-26 0 28.40 28.30 28.40 27.00 28.45 860,000 23,797,693 27.672 7.310 7.285 7.310 6.950 7.323 3,340,976 7.1230 5.97%
2007-04-25 0 26.80 26.75 27.00 26.10 27.10 742,500 19,879,050 26.773 6.899 6.886 6.950 6.718 6.976 2,884,505 6.8917 5.51%
2007-04-24 1 - - - - - 0 0 - 6.538 - - - - 0 - 0.00%
2007-04-23 0 25.40 25.45 26.05 25.20 25.60 1,250,500 31,830,625 25.454 6.538 6.551 6.706 6.487 6.590 4,858,012 6.5522 -0.78%
2007-04-20 0 25.60 25.50 25.60 25.40 25.65 669,500 17,107,925 25.553 6.590 6.564 6.590 6.538 6.603 2,600,911 6.5777 0.59%
2007-04-19 0 25.45 25.45 25.50 25.25 25.90 609,000 15,472,400 25.406 6.551 6.551 6.564 6.500 6.667 2,365,877 6.5398 -0.97%
2007-04-18 0 25.70 25.70 25.85 25.60 25.70 113,500 2,916,125 25.693 6.615 6.615 6.654 6.590 6.615 440,931 6.6136 -1.15%
2007-04-17 0 26.00 25.60 26.00 25.60 26.30 279,000 7,248,950 25.982 6.693 6.590 6.693 6.590 6.770 1,083,875 6.6880 -1.10%
2007-04-16 0 26.50 26.35 26.50 25.90 26.60 98,000 2,589,975 26.428 6.767 6.729 6.767 6.614 6.793 383,757 6.7490 0.76%
2007-04-13 0 26.30 26.15 26.30 25.40 26.50 177,500 4,562,075 25.702 6.716 6.678 6.716 6.486 6.767 695,070 6.5635 -0.75%
2007-04-12 0 26.50 26.40 26.50 25.20 26.50 963,500 24,462,032 25.389 6.767 6.742 6.767 6.435 6.767 3,772,957 6.4835 5.16%
2007-04-11 0 25.20 25.20 25.40 24.90 25.50 809,500 20,259,700 25.027 6.435 6.435 6.486 6.359 6.512 3,169,911 6.3913 -1.37%
2007-04-10 0 25.55 25.50 25.55 25.45 25.85 188,500 4,828,825 25.617 6.525 6.512 6.525 6.499 6.601 738,145 6.5418 -0.58%
2007-04-04 0 25.70 25.55 25.65 24.55 25.70 465,500 11,783,000 25.313 6.563 6.525 6.550 6.269 6.563 1,822,845 6.4641 5.33%
2007-04-03 0 24.40 24.20 24.50 23.25 24.40 203,250 4,864,338 23.933 6.231 6.180 6.257 5.937 6.231 795,904 6.1117 4.05%
2007-04-02 0 23.45 23.45 23.65 23.20 23.65 177,500 4,156,700 23.418 5.988 5.988 6.039 5.925 6.039 695,070 5.9803 -0.21%
2007-03-30 0 23.50 23.50 23.60 23.30 23.55 1,183,000 27,750,500 23.458 6.001 6.001 6.027 5.950 6.014 4,632,494 5.9904 0.43%
2007-03-29 0 23.40 23.35 23.45 23.20 23.65 1,156,500 27,048,935 23.389 5.976 5.963 5.988 5.925 6.039 4,528,723 5.9728 -1.06%
2007-03-28 0 23.65 23.00 23.65 22.85 23.70 1,112,500 26,005,450 23.376 6.039 5.874 6.039 5.835 6.052 4,356,424 5.9694 -0.63%
2007-03-27 0 23.80 23.80 23.85 23.50 23.90 160,000 3,806,775 23.792 6.078 6.078 6.091 6.001 6.103 626,542 6.0759 0.00%
2007-03-26 0 23.80 23.80 23.95 23.55 24.00 498,000 11,830,650 23.756 6.078 6.078 6.116 6.014 6.129 1,950,112 6.0667 0.63%
2007-03-23 0 23.65 23.65 24.00 23.60 24.10 684,500 16,246,075 23.734 6.039 6.039 6.129 6.027 6.154 2,680,425 6.0610 -1.25%
2007-03-22 0 23.95 23.95 24.00 23.70 24.30 1,144,500 27,473,625 24.005 6.116 6.116 6.129 6.052 6.205 4,481,733 6.1301 -0.42%
2007-03-21 0 24.05 24.05 24.10 23.60 24.75 684,000 16,534,175 24.173 6.142 6.142 6.154 6.027 6.320 2,678,467 6.1730 1.91%
2007-03-20 0 23.60 23.60 23.75 23.30 24.00 1,403,500 33,096,325 23.581 6.027 6.027 6.065 5.950 6.129 5,495,948 6.0220 -1.05%
2007-03-19 0 23.85 23.85 23.90 23.40 23.95 638,500 15,102,400 23.653 6.091 6.091 6.103 5.976 6.116 2,500,294 6.0402 -0.21%
2007-03-16 0 23.90 23.70 23.90 23.60 24.05 1,502,300 35,845,035 23.860 6.103 6.052 6.103 6.027 6.142 5,882,837 6.0932 1.27%
2007-03-15 0 23.60 23.60 23.65 23.35 24.05 1,267,000 29,919,750 23.615 6.027 6.027 6.039 5.963 6.142 4,961,429 6.0305 -1.87%
2007-03-14 0 24.05 24.00 24.05 23.50 24.15 778,000 18,583,981 23.887 6.142 6.129 6.142 6.001 6.167 3,046,560 6.1000 -0.62%
2007-03-13 0 24.20 23.70 24.20 23.85 24.30 1,913,000 46,052,075 24.073 6.180 6.052 6.180 6.091 6.205 7,491,092 6.1476 0.21%
2007-03-12 0 24.15 24.15 24.40 23.65 24.55 2,008,000 48,596,900 24.202 6.167 6.167 6.231 6.039 6.269 7,863,101 6.1804 2.55%
2007-03-09 0 23.55 23.55 23.70 23.30 24.60 2,676,500 64,097,400 23.948 6.014 6.014 6.052 5.950 6.282 10,480,872 6.1157 -2.89%
2007-03-08 0 24.25 24.25 24.40 23.30 24.45 1,365,500 32,802,593 24.022 6.193 6.193 6.231 5.950 6.244 5,347,144 6.1346 1.46%
2007-03-07 0 23.90 23.90 24.25 22.95 24.65 1,428,700 34,147,680 23.901 6.103 6.103 6.193 5.861 6.295 5,594,628 6.1037 3.02%
2007-03-06 0 23.20 23.20 23.25 22.85 24.00 724,000 16,767,950 23.160 5.925 5.925 5.937 5.835 6.129 2,835,102 5.9144 1.53%
2007-03-05 0 22.85 22.60 22.85 22.00 23.50 1,376,000 31,198,335 22.673 5.835 5.771 5.835 5.618 6.001 5,388,261 5.7901 -4.79%
2007-03-02 0 24.00 24.00 24.25 23.25 24.35 1,645,500 39,355,948 23.917 6.129 6.129 6.193 5.937 6.218 6,443,592 6.1078 3.23%
2007-03-01 0 23.25 23.25 23.30 21.95 23.95 1,217,999 28,617,276 23.495 5.937 5.937 5.950 5.605 6.116 4,769,547 6.0000 -3.12%
2007-02-28 0 24.00 23.75 24.00 23.05 24.10 1,955,000 46,503,380 23.787 6.129 6.065 6.129 5.886 6.154 7,655,559 6.0745 -3.81%
2007-02-27 0 24.95 24.80 24.95 24.55 25.30 1,833,500 45,688,425 24.919 6.371 6.333 6.371 6.269 6.461 7,179,779 6.3635 -0.40%
2007-02-26 0 25.05 25.00 25.05 24.35 25.30 843,000 21,049,385 24.970 6.397 6.384 6.397 6.218 6.461 3,301,093 6.3765 3.09%
2007-02-23 0 24.30 24.30 24.50 24.05 24.60 1,587,500 38,433,175 24.210 6.205 6.205 6.257 6.142 6.282 6,216,471 6.1825 -2.80%
2007-02-22 0 25.00 24.85 25.20 24.15 25.20 704,500 17,312,475 24.574 6.384 6.346 6.435 6.167 6.435 2,758,742 6.2755 -0.60%
2007-02-21 0 25.15 25.15 25.35 23.50 25.55 1,178,000 29,249,225 24.830 6.423 6.423 6.474 6.001 6.525 4,612,915 6.3407 8.41%
2007-02-16 0 23.20 23.30 23.60 22.00 24.10 3,464,000 79,222,094 22.870 5.925 5.950 6.027 5.618 6.154 13,564,633 5.8403 5.45%
2007-02-15 0 22.00 22.00 22.40 21.65 22.35 2,164,500 47,639,349 22.009 5.618 5.618 5.720 5.529 5.708 8,475,938 5.6205 1.85%
2007-02-14 0 21.60 21.55 21.60 21.50 22.20 1,044,500 22,688,725 21.722 5.516 5.503 5.516 5.490 5.669 4,090,144 5.5472 -1.82%
2007-02-13 0 22.00 21.80 22.00 21.50 22.10 1,149,000 25,203,200 21.935 5.618 5.567 5.618 5.490 5.644 4,499,354 5.6015 0.69%
2007-02-12 0 21.85 21.80 21.85 21.50 21.95 325,500 7,103,275 21.823 5.580 5.567 5.580 5.490 5.605 1,274,621 5.5729 1.63%
2007-02-09 0 21.50 21.50 21.60 21.00 21.70 3,013,000 64,770,150 21.497 5.490 5.490 5.516 5.363 5.542 11,798,568 5.4897 0.47%
2007-02-08 0 21.40 21.40 21.60 21.30 22.40 4,009,100 85,512,611 21.330 5.465 5.465 5.516 5.439 5.720 15,699,183 5.4469 -1.15%
2007-02-07 0 21.65 21.65 21.85 21.50 22.50 729,500 15,909,275 21.808 5.529 5.529 5.580 5.490 5.746 2,856,640 5.5692 -1.14%
2007-02-06 0 21.90 21.85 22.00 21.40 22.10 694,000 15,128,625 21.799 5.593 5.580 5.618 5.465 5.644 2,717,626 5.5669 -1.13%
2007-02-05 0 22.15 22.15 22.50 21.60 22.50 454,000 10,103,120 22.254 5.656 5.656 5.746 5.516 5.746 1,777,813 5.6829 -1.56%
2007-02-02 0 22.50 22.45 22.60 22.35 23.00 1,561,500 35,529,047 22.753 5.746 5.733 5.771 5.708 5.874 6,114,658 5.8105 -2.17%
2007-02-01 0 23.00 22.80 23.00 22.65 23.85 1,382,400 32,084,135 23.209 5.874 5.822 5.874 5.784 6.091 5,413,322 5.9269 -1.92%
2007-01-31 0 23.45 23.45 23.50 22.90 24.40 837,500 19,725,825 23.553 5.988 5.988 6.001 5.848 6.231 3,279,555 6.0148 3.08%
2007-01-30 0 22.75 22.65 22.80 21.90 23.00 475,000 10,790,875 22.718 5.810 5.784 5.822 5.593 5.874 1,860,046 5.8014 3.88%
2007-01-29 0 21.90 21.80 21.90 21.55 22.00 34,500 750,600 21.757 5.593 5.567 5.593 5.503 5.618 135,098 5.5560 0.69%
2007-01-26 0 21.75 21.75 22.00 21.50 21.80 219,500 4,764,075 21.704 5.554 5.554 5.618 5.490 5.567 859,537 5.5426 0.00%
2007-01-25 0 21.75 21.70 22.00 21.50 22.75 586,000 12,873,075 21.968 5.554 5.542 5.618 5.490 5.810 2,294,710 5.6099 -2.90%
2007-01-24 0 22.40 22.15 22.45 22.10 23.45 690,750 15,618,800 22.611 5.720 5.656 5.733 5.644 5.988 2,704,899 5.7743 -4.48%
2007-01-23 0 23.45 23.35 23.50 23.00 23.65 130,500 3,046,125 23.342 5.988 5.963 6.001 5.874 6.039 511,023 5.9608 -0.21%
2007-01-22 0 23.50 22.80 23.50 22.45 23.65 672,000 15,248,975 22.692 6.001 5.822 6.001 5.733 6.039 2,631,476 5.7948 6.82%
2007-01-19 0 22.00 22.00 22.15 21.30 22.20 852,000 18,538,300 21.759 5.618 5.618 5.656 5.439 5.669 3,336,336 5.5565 1.38%
2007-01-18 0 21.70 21.70 22.00 21.00 22.00 242,000 5,178,144 21.397 5.542 5.542 5.618 5.363 5.618 947,645 5.4642 1.88%
2007-01-17 0 21.30 21.20 21.30 20.80 21.90 758,500 16,076,975 21.196 5.439 5.414 5.439 5.312 5.593 2,970,200 5.4128 -2.74%
2007-01-16 0 21.90 21.80 21.90 21.50 22.50 923,500 20,274,150 21.954 5.593 5.567 5.593 5.490 5.746 3,616,322 5.6063 -2.88%
2007-01-15 0 22.55 22.50 22.55 21.40 23.20 941,500 20,960,718 22.263 5.759 5.746 5.759 5.465 5.925 3,686,808 5.6853 5.37%
2007-01-12 0 21.40 21.35 21.40 20.30 21.80 1,952,500 40,914,825 20.955 5.465 5.452 5.465 5.184 5.567 7,645,770 5.3513 6.47%
2007-01-11 0 20.10 20.05 20.10 19.98 20.10 599,000 12,000,370 20.034 5.133 5.120 5.133 5.102 5.133 2,345,616 5.1161 0.70%
2007-01-10 0 19.96 19.92 19.96 19.66 20.00 238,000 4,741,800 19.924 5.097 5.087 5.097 5.021 5.107 931,981 5.0879 1.11%
2007-01-09 0 19.74 19.60 19.78 19.30 20.00 984,500 19,525,162 19.833 5.041 5.005 5.051 4.929 5.107 3,855,191 5.0646 0.00%
2007-01-08 0 19.74 19.74 19.76 19.70 19.80 891,500 17,604,230 19.747 5.041 5.041 5.046 5.031 5.056 3,491,013 5.0427 -0.70%
2007-01-05 0 19.88 19.88 19.90 19.50 19.90 1,493,500 29,591,340 19.813 5.077 5.077 5.082 4.980 5.082 5,848,377 5.0598 -0.60%
2007-01-04 0 20.00 19.70 20.05 19.90 20.55 2,617,000 52,681,870 20.131 5.107 5.031 5.120 5.082 5.248 10,247,877 5.1408 -2.68%
2007-01-03 0 20.55 20.35 20.60 20.35 20.85 1,587,500 32,636,000 20.558 5.248 5.197 5.261 5.197 5.324 6,216,471 5.2499 -0.24%
2007-01-02 0 20.60 20.55 20.65 19.80 20.75 436,500 8,886,775 20.359 5.261 5.248 5.273 5.056 5.299 1,709,285 5.1991 3.00%
2006-12-29 0 20.00 20.00 20.10 19.80 20.20 370,000 7,405,250 20.014 5.107 5.107 5.133 5.056 5.158 1,448,878 5.1110 1.01%
2006-12-28 0 19.80 19.80 20.20 19.14 20.80 612,500 12,249,020 19.998 5.056 5.056 5.158 4.888 5.312 2,398,481 5.1070 3.45%
2006-12-27 1 - - - - - 0 0 - 4.888 - - - - 0 - 0.00%
2006-12-22 0 19.14 19.00 19.12 18.10 19.34 342,500 6,492,970 18.958 4.888 4.852 4.883 4.622 4.939 1,341,191 4.8412 5.75%
2006-12-21 0 18.10 18.06 18.14 17.96 18.14 1,127,000 20,363,470 18.069 4.622 4.612 4.632 4.586 4.632 4,413,205 4.6142 0.00%
2006-12-20 0 18.10 18.04 18.12 17.74 18.14 1,223,000 22,058,500 18.036 4.622 4.607 4.627 4.530 4.632 4,789,130 4.6060 2.03%
2006-12-19 0 17.74 17.74 17.90 17.30 17.90 559,417 9,859,889 17.625 4.530 4.530 4.571 4.418 4.571 2,190,614 4.5010 -0.34%
2006-12-18 0 17.80 17.80 17.84 17.74 18.10 742,000 13,314,750 17.944 4.546 4.546 4.556 4.530 4.622 2,905,588 4.5825 -2.41%
2006-12-15 0 18.24 18.24 18.26 18.20 18.34 1,211,200 22,112,646 18.257 4.658 4.658 4.663 4.648 4.683 4,742,922 4.6622 0.33%
2006-12-14 0 18.18 18.16 18.28 17.30 18.24 1,333,500 24,124,953 18.091 4.643 4.638 4.668 4.418 4.658 5,221,835 4.6200 3.06%
2006-12-13 0 17.64 17.62 17.64 17.20 18.00 1,072,500 18,900,540 17.623 4.505 4.500 4.505 4.392 4.597 4,199,789 4.5004 -1.78%
2006-12-12 0 17.96 17.94 17.96 17.70 18.00 494,500 8,887,350 17.972 4.586 4.581 4.586 4.520 4.597 1,936,406 4.5896 0.45%
2006-12-11 0 17.88 17.84 18.00 17.20 18.00 304,500 5,437,220 17.856 4.566 4.556 4.597 4.392 4.597 1,192,388 4.5599 0.45%
2006-12-08 0 17.80 17.60 17.80 17.60 18.00 915,500 16,272,934 17.775 4.546 4.495 4.546 4.495 4.597 3,584,995 4.5392 -1.22%
2006-12-07 0 18.02 17.80 18.04 17.40 18.04 2,599,000 46,805,510 18.009 4.602 4.546 4.607 4.443 4.607 10,177,391 4.5990 -0.11%
2006-12-06 0 18.04 18.02 18.06 17.70 18.18 1,388,000 25,047,960 18.046 4.607 4.602 4.612 4.520 4.643 5,435,251 4.6084 1.92%
2006-12-05 0 17.70 17.70 17.82 17.70 18.30 1,502,500 27,082,960 18.025 4.520 4.520 4.551 4.520 4.673 5,883,620 4.6031 1.14%
2006-12-04 0 17.50 17.48 17.52 17.38 17.80 780,933 13,667,006 17.501 4.469 4.464 4.474 4.438 4.546 3,058,045 4.4692 0.00%
2006-12-01 0 17.50 17.48 17.50 17.48 17.56 608,500 10,650,800 17.503 4.469 4.464 4.469 4.464 4.484 2,382,817 4.4698 0.00%
2006-11-30 0 17.50 17.50 17.52 17.34 17.52 2,210,200 38,592,714 17.461 4.469 4.469 4.474 4.428 4.474 8,654,894 4.4591 0.00%
2006-11-29 0 17.50 17.40 17.50 16.70 17.50 920,000 15,859,030 17.238 4.469 4.443 4.469 4.265 4.469 3,602,616 4.4021 4.67%
2006-11-28 0 16.72 16.72 16.78 16.50 16.78 373,000 6,237,337 16.722 4.270 4.270 4.285 4.214 4.285 1,460,626 4.2703 -0.48%
2006-11-27 0 16.80 16.80 16.86 16.72 16.80 527,500 8,872,187 16.819 4.290 4.290 4.306 4.270 4.290 2,065,630 4.2951 0.00%
2006-11-24 0 16.80 16.60 16.86 16.50 17.00 1,158,000 19,390,003 16.744 4.290 4.239 4.306 4.214 4.341 4,534,597 4.2760 2.94%
2006-11-23 0 16.32 16.30 16.36 16.24 16.40 1,314,000 21,426,400 16.306 4.168 4.163 4.178 4.147 4.188 5,145,476 4.1641 0.49%
2006-11-22 0 16.24 16.18 16.30 16.10 16.80 1,779,953 29,223,123 16.418 4.147 4.132 4.163 4.111 4.290 6,970,095 4.1926 -3.91%
2006-11-21 0 16.90 16.90 16.92 16.90 17.06 717,000 12,155,450 16.953 4.316 4.316 4.321 4.316 4.357 2,807,691 4.3293 -0.47%
2006-11-20 0 16.98 16.82 16.98 16.60 16.98 1,345,000 22,670,598 16.855 4.336 4.295 4.336 4.239 4.336 5,266,868 4.3044 2.29%
2006-11-17 0 16.60 16.58 16.62 16.58 16.98 457,000 7,654,670 16.750 4.239 4.234 4.244 4.234 4.336 1,789,560 4.2774 -2.35%
2006-11-16 0 17.00 16.98 17.00 16.40 17.02 2,178,900 36,973,110 16.969 4.341 4.336 4.341 4.188 4.346 8,532,326 4.3333 0.59%
2006-11-15 0 16.90 16.98 17.00 16.88 17.20 1,368,500 23,157,516 16.922 4.316 4.336 4.341 4.311 4.392 5,358,891 4.3213 -0.59%
2006-11-14 0 17.00 16.98 17.00 16.06 17.10 5,498,500 91,231,132 16.592 4.341 4.336 4.341 4.101 4.367 21,531,505 4.2371 5.85%
2006-11-13 0 16.06 15.98 16.06 15.54 16.28 2,283,000 36,445,750 15.964 4.101 4.081 4.101 3.968 4.157 8,939,970 4.0767 3.08%
2006-11-10 0 15.58 15.58 15.60 15.34 15.62 1,106,811 17,128,568 15.476 3.979 3.979 3.984 3.917 3.989 4,334,147 3.9520 1.30%
2006-11-09 0 15.38 15.36 15.38 15.36 15.58 1,129,000 17,412,912 15.423 3.928 3.922 3.928 3.922 3.979 4,421,037 3.9386 0.00%
2006-11-08 0 15.38 15.36 15.40 15.36 15.48 1,763,500 27,142,326 15.391 3.928 3.922 3.933 3.922 3.953 6,905,667 3.9304 0.00%
2006-11-07 0 15.38 15.34 15.38 15.36 15.44 2,113,700 32,499,000 15.375 3.928 3.917 3.928 3.922 3.943 8,277,011 3.9264 0.39%
2006-11-06 0 15.32 15.30 15.38 15.28 15.52 487,000 7,515,650 15.433 3.912 3.907 3.928 3.902 3.963 1,907,037 3.9410 -0.91%
2006-11-03 0 15.46 15.44 15.46 15.40 15.50 363,000 5,617,850 15.476 3.948 3.943 3.948 3.933 3.958 1,421,467 3.9521 0.39%
2006-11-02 0 15.40 15.38 15.44 15.00 15.42 792,000 12,180,420 15.379 3.933 3.928 3.943 3.831 3.938 3,101,383 3.9274 1.99%
2006-11-01 0 15.10 15.10 15.18 15.10 15.20 236,000 3,576,130 15.153 3.856 3.856 3.877 3.856 3.882 924,149 3.8696 0.13%
2006-10-31 0 15.08 15.00 15.08 15.00 15.10 163,500 2,463,040 15.064 3.851 3.831 3.851 3.831 3.856 640,248 3.8470 0.00%
2006-10-27 0 15.08 15.08 15.12 15.08 15.20 403,000 6,083,050 15.094 3.851 3.851 3.861 3.851 3.882 1,578,103 3.8547 -0.66%
2006-10-26 0 15.18 15.16 15.18 15.12 15.28 122,000 1,850,110 15.165 3.877 3.871 3.877 3.861 3.902 477,738 3.8726 -0.13%
2006-10-25 0 15.20 15.12 15.20 14.76 15.28 1,510,000 22,541,850 14.928 3.882 3.861 3.882 3.769 3.902 5,912,990 3.8123 2.70%
2006-10-24 0 14.80 14.74 14.80 14.48 15.00 799,515 11,867,569 14.843 3.779 3.764 3.779 3.698 3.831 3,130,810 3.7906 -1.46%
2006-10-23 0 15.02 15.00 15.02 14.98 15.26 1,607,500 24,429,300 15.197 3.836 3.831 3.836 3.825 3.897 6,294,789 3.8809 -1.57%
2006-10-20 0 15.26 15.22 15.26 15.24 15.32 136,500 2,086,274 15.284 3.897 3.887 3.897 3.892 3.912 534,519 3.9031 -0.13%
2006-10-19 0 15.28 15.20 15.28 14.80 15.38 427,000 6,482,390 15.181 3.902 3.882 3.902 3.779 3.928 1,672,084 3.8768 -0.39%
2006-10-18 0 15.34 15.34 15.48 15.20 15.40 538,500 8,252,410 15.325 3.917 3.917 3.953 3.882 3.933 2,108,705 3.9135 0.13%
2006-10-17 0 15.32 15.08 15.20 15.20 15.54 379,000 5,837,850 15.403 3.912 3.851 3.882 3.882 3.968 1,484,121 3.9335 0.13%
2006-10-16 0 15.30 15.30 15.32 15.22 15.32 939,000 14,331,140 15.262 3.907 3.907 3.912 3.887 3.912 3,677,018 3.8975 0.66%
2006-10-13 0 15.20 15.18 15.20 15.10 15.24 784,500 11,911,370 15.183 3.882 3.877 3.882 3.856 3.892 3,072,013 3.8774 -1.94%
2006-10-12 0 15.50 15.16 15.44 15.48 15.58 423,500 6,571,420 15.517 3.958 3.871 3.943 3.953 3.979 1,658,378 3.9626 -0.26%
2006-10-11 0 15.54 15.32 15.52 15.20 15.60 1,258,000 19,422,518 15.439 3.968 3.912 3.963 3.882 3.984 4,926,186 3.9427 2.51%
2006-10-10 0 15.16 15.14 15.24 15.10 15.50 322,500 4,921,510 15.260 3.871 3.866 3.892 3.856 3.958 1,262,874 3.8971 -2.82%
2006-10-09 0 15.60 15.60 15.80 15.50 15.60 878,000 13,707,643 15.612 3.984 3.984 4.035 3.958 3.984 3,438,149 3.9869 -0.64%
2006-10-06 0 15.70 15.70 15.76 15.50 15.74 128,000 2,000,330 15.628 4.009 4.009 4.025 3.958 4.020 501,234 3.9908 0.00%
2006-10-05 0 15.70 15.62 15.70 15.68 15.96 1,255,000 19,807,276 15.783 4.009 3.989 4.009 4.004 4.076 4,914,438 4.0304 -0.63%
2006-10-04 0 15.80 15.76 15.80 15.74 16.30 954,000 15,200,376 15.933 4.035 4.025 4.035 4.020 4.163 3,735,756 4.0689 -1.86%
2006-10-03 0 16.10 15.32 16.10 15.30 16.50 938,000 14,812,610 15.792 4.111 3.912 4.111 3.907 4.214 3,673,102 4.0327 4.55%
2006-09-29 0 15.40 15.40 15.46 15.40 15.48 722,500 11,169,538 15.460 3.933 3.933 3.948 3.933 3.953 2,829,228 3.9479 0.00%
2006-09-28 0 15.40 15.40 15.50 15.16 15.64 176,500 2,742,420 15.538 3.933 3.933 3.958 3.871 3.994 691,154 3.9679 -1.41%
2006-09-27 0 15.62 15.60 15.64 15.50 15.70 558,500 8,715,030 15.604 3.989 3.984 3.994 3.958 4.009 2,187,023 3.9849 1.56%
2006-09-26 0 15.38 15.30 15.34 15.30 15.40 169,500 2,599,840 15.338 3.928 3.907 3.917 3.907 3.933 663,743 3.9169 -0.13%
2006-09-25 0 15.40 15.40 15.48 15.30 15.44 854,500 13,152,723 15.392 3.933 3.933 3.953 3.907 3.943 3,346,126 3.9307 0.13%
2006-09-22 0 15.38 15.38 15.40 14.70 15.52 1,454,500 22,191,520 15.257 3.928 3.928 3.933 3.754 3.963 5,695,658 3.8962 0.13%
2006-09-21 0 15.36 15.30 15.38 15.24 15.40 211,000 3,231,030 15.313 3.922 3.907 3.928 3.892 3.933 826,252 3.9105 -0.26%
2006-09-20 0 15.40 15.16 15.40 15.20 15.44 800,500 12,308,610 15.376 3.933 3.871 3.933 3.882 3.943 3,134,668 3.9266 0.13%
2006-09-19 0 15.38 15.36 15.38 15.30 15.42 716,000 11,014,450 15.383 3.928 3.922 3.928 3.907 3.938 2,803,775 3.9284 0.52%
2006-09-18 0 15.30 15.30 15.34 15.16 15.36 833,500 12,750,075 15.297 3.907 3.907 3.917 3.871 3.922 3,263,892 3.9064 0.39%
2006-09-15 0 15.24 15.22 15.24 15.24 15.32 607,500 9,281,554 15.278 3.892 3.887 3.892 3.892 3.912 2,378,901 3.9016 -0.52%
2006-09-14 0 15.32 15.32 15.38 15.16 15.36 487,000 7,448,000 15.294 3.912 3.912 3.928 3.871 3.922 1,907,037 3.9055 1.19%
2006-09-13 0 15.14 15.14 15.16 15.04 15.20 420,000 6,355,560 15.132 3.866 3.866 3.871 3.841 3.882 1,644,673 3.8643 0.66%
2006-09-12 0 15.04 15.04 15.08 14.90 15.16 273,500 4,119,440 15.062 3.841 3.841 3.851 3.805 3.871 1,070,995 3.8464 0.27%
2006-09-11 0 15.00 14.96 15.00 15.00 15.12 110,500 1,661,750 15.038 3.831 3.820 3.831 3.831 3.861 432,706 3.8404 -0.79%
2006-09-08 0 15.12 15.08 15.12 14.90 15.20 315,500 4,762,750 15.096 3.861 3.851 3.861 3.805 3.882 1,235,462 3.8550 1.48%
2006-09-07 0 14.90 14.82 14.90 14.90 15.18 339,000 5,100,990 15.047 3.805 3.785 3.805 3.805 3.877 1,327,486 3.8426 -1.97%
2006-09-06 0 15.20 15.04 15.20 14.96 15.40 1,264,500 19,243,840 15.219 3.882 3.841 3.882 3.820 3.933 4,951,639 3.8864 1.33%
2006-09-05 0 15.00 14.98 15.00 14.92 15.00 465,000 6,964,470 14.977 3.831 3.825 3.831 3.810 3.831 1,820,888 3.8248 0.00%
2006-09-04 0 15.00 14.76 15.00 14.50 15.10 816,500 12,056,010 14.765 3.831 3.769 3.831 3.703 3.856 3,197,322 3.7707 3.45%
2006-09-01 0 14.50 14.50 14.60 14.46 14.52 551,000 7,988,550 14.498 3.703 3.703 3.728 3.693 3.708 2,157,654 3.7024 0.69%
2006-08-31 0 14.40 14.38 14.48 14.34 14.50 1,458,000 21,027,750 14.422 3.677 3.672 3.698 3.662 3.703 5,709,363 3.6830 -0.69%
2006-08-30 0 14.50 14.48 14.50 14.50 14.62 1,198,500 17,481,811 14.586 3.703 3.698 3.703 3.703 3.734 4,693,191 3.7249 -0.55%
2006-08-29 0 14.58 14.58 14.62 14.58 14.76 434,500 6,365,920 14.651 3.723 3.723 3.734 3.723 3.769 1,701,453 3.7415 -0.27%
2006-08-28 0 14.62 14.64 14.76 14.52 14.76 135,000 1,970,380 14.595 3.734 3.739 3.769 3.708 3.769 528,645 3.7272 0.86%
2006-08-25 0 14.64 14.64 14.70 14.50 14.68 244,500 3,572,500 14.611 3.702 3.702 3.717 3.666 3.712 967,012 3.6944 1.39%
2006-08-24 0 14.44 14.42 14.50 14.40 14.60 614,000 8,883,280 14.468 3.651 3.646 3.666 3.641 3.691 2,428,407 3.6581 -1.10%
2006-08-23 0 14.60 14.56 14.60 14.40 15.00 518,000 7,565,808 14.606 3.691 3.681 3.691 3.641 3.793 2,048,721 3.6929 1.39%
2006-08-22 0 14.40 14.40 14.48 14.18 14.64 576,000 8,349,860 14.496 3.641 3.641 3.661 3.585 3.702 2,278,114 3.6653 -1.37%
2006-08-21 0 14.60 14.58 14.60 14.54 15.14 832,700 12,263,310 14.727 3.691 3.686 3.691 3.676 3.828 3,293,378 3.7236 -3.57%
2006-08-18 0 15.14 15.10 15.14 15.10 15.30 1,225,000 18,653,460 15.227 3.828 3.818 3.828 3.818 3.868 4,844,948 3.8501 -1.94%
2006-08-17 0 15.44 15.30 15.44 15.16 15.50 1,045,500 16,041,660 15.344 3.904 3.868 3.904 3.833 3.919 4,135,015 3.8795 0.92%
2006-08-16 0 15.30 15.28 15.30 15.16 15.42 1,445,000 22,134,195 15.318 3.868 3.863 3.868 3.833 3.899 5,715,061 3.8730 1.06%
2006-08-15 0 15.14 15.14 15.20 15.12 15.22 1,151,000 17,456,078 15.166 3.828 3.828 3.843 3.823 3.848 4,552,273 3.8346 0.26%
2006-08-14 0 15.10 15.10 15.14 15.10 15.50 427,500 6,464,520 15.122 3.818 3.818 3.828 3.818 3.919 1,690,788 3.8234 -1.82%
2006-08-11 0 15.38 15.36 15.40 15.32 15.58 494,500 7,642,703 15.455 3.889 3.884 3.894 3.874 3.939 1,955,777 3.9078 -0.65%
2006-08-10 0 15.48 15.40 15.50 15.48 15.74 1,529,500 23,745,490 15.525 3.914 3.894 3.919 3.914 3.980 6,049,263 3.9254 -0.64%
2006-08-09 0 15.58 15.52 15.70 15.00 15.74 2,115,500 32,779,650 15.495 3.939 3.924 3.970 3.793 3.980 8,366,928 3.9178 4.42%
2006-08-08 0 14.92 14.92 15.18 14.82 15.28 591,500 8,816,890 14.906 3.772 3.772 3.838 3.747 3.863 2,339,418 3.7688 1.08%
2006-08-07 0 14.76 14.76 15.00 14.70 14.82 416,000 6,135,830 14.750 3.732 3.732 3.793 3.717 3.747 1,645,305 3.7293 0.41%
2006-08-04 0 14.70 14.70 14.78 14.66 14.72 67,000 985,300 14.706 3.717 3.717 3.737 3.707 3.722 264,989 3.7183 -0.54%
2006-08-03 0 14.78 14.76 14.78 14.76 15.30 260,500 3,904,510 14.989 3.737 3.732 3.737 3.732 3.868 1,030,293 3.7897 -0.81%
2006-08-02 0 14.90 14.88 14.90 14.70 15.38 660,000 9,909,120 15.014 3.767 3.762 3.767 3.717 3.889 2,610,339 3.7961 0.68%
2006-08-01 0 14.80 14.62 14.80 14.66 14.90 430,000 6,332,440 14.727 3.742 3.697 3.742 3.707 3.767 1,700,676 3.7235 2.07%
2006-07-31 0 14.50 14.50 14.52 14.28 14.54 770,000 11,070,620 14.377 3.666 3.666 3.671 3.611 3.676 3,045,396 3.6352 -1.23%
2006-07-28 0 14.68 14.50 14.70 14.60 14.86 741,500 10,889,060 14.685 3.712 3.666 3.717 3.691 3.757 2,932,677 3.7130 0.55%
2006-07-27 0 14.60 14.60 15.00 14.54 14.90 297,500 4,386,607 14.745 3.691 3.691 3.793 3.676 3.767 1,176,630 3.7281 -0.95%
2006-07-26 0 14.74 14.70 15.00 14.70 14.74 54,500 801,360 14.704 3.727 3.717 3.793 3.717 3.727 215,551 3.7177 0.27%
2006-07-25 0 14.70 14.70 15.00 14.54 14.74 64,500 948,510 14.706 3.717 3.717 3.793 3.676 3.727 255,101 3.7182 1.10%
2006-07-24 0 14.54 14.54 14.70 14.52 14.70 36,500 532,560 14.591 3.676 3.676 3.717 3.671 3.717 144,360 3.6891 -1.42%
2006-07-21 0 14.75 14.75 14.85 14.75 15.00 49,500 732,700 14.802 3.729 3.729 3.755 3.729 3.793 195,775 3.7426 -2.64%
2006-07-20 0 15.15 15.15 15.20 14.65 15.60 217,000 3,297,800 15.197 3.831 3.831 3.843 3.704 3.944 858,248 3.8425 3.77%
2006-07-19 0 14.60 14.60 15.00 14.55 14.60 309,500 4,458,200 14.405 3.691 3.691 3.793 3.679 3.691 1,224,091 3.6420 1.39%
2006-07-18 0 14.40 14.35 14.40 14.40 14.90 157,500 2,276,725 14.455 3.641 3.628 3.641 3.641 3.767 622,922 3.6549 -1.71%
2006-07-17 0 14.65 14.60 14.70 14.50 14.65 124,000 1,807,450 14.576 3.704 3.691 3.717 3.666 3.704 490,427 3.6855 -0.34%
2006-07-14 0 14.70 14.70 15.00 14.50 15.00 75,000 1,097,125 14.628 3.717 3.717 3.793 3.666 3.793 296,629 3.6986 -3.61%
2006-07-13 0 15.25 15.15 15.25 15.00 15.25 1,097,000 16,598,704 15.131 3.856 3.831 3.856 3.793 3.856 4,338,700 3.8257 1.67%
2006-07-12 0 15.00 14.90 15.05 14.90 15.00 219,000 3,274,600 14.953 3.793 3.767 3.805 3.767 3.793 866,158 3.7806 0.67%
2006-07-11 0 14.90 14.80 14.95 14.80 14.95 769,000 11,484,450 14.934 3.767 3.742 3.780 3.742 3.780 3,041,441 3.7760 -0.33%
2006-07-10 0 14.95 14.95 15.05 14.35 15.10 338,000 5,010,950 14.825 3.780 3.780 3.805 3.628 3.818 1,336,810 3.7484 4.91%
2006-07-07 0 14.25 14.25 14.40 14.20 14.45 390,000 5,564,500 14.268 3.603 3.603 3.641 3.590 3.654 1,542,473 3.6075 -1.72%
2006-07-06 0 14.50 14.40 14.50 14.05 14.90 2,088,500 30,496,921 14.602 3.666 3.641 3.666 3.552 3.767 8,260,142 3.6921 -4.61%
2006-07-05 0 15.20 15.15 15.20 14.40 15.35 445,000 6,643,375 14.929 3.843 3.831 3.843 3.641 3.881 1,760,001 3.7746 3.75%
2006-07-04 0 14.65 14.60 14.65 14.25 14.70 209,500 3,024,550 14.437 3.704 3.691 3.704 3.603 3.717 828,585 3.6503 2.45%
2006-07-03 0 14.30 14.25 14.30 14.25 14.40 863,500 12,341,338 14.292 3.616 3.603 3.616 3.603 3.641 3,415,194 3.6137 0.70%
2006-06-30 0 14.20 14.20 14.25 14.05 14.25 373,000 5,301,025 14.212 3.590 3.590 3.603 3.552 3.603 1,475,237 3.5933 2.90%
2006-06-29 0 13.80 13.60 13.80 - - 0 0 - 3.489 3.439 3.489 - - 0 - -0.36%
2006-06-28 0 13.85 13.80 13.85 13.70 13.85 286,000 3,895,475 13.621 3.502 3.489 3.502 3.464 3.502 1,131,147 3.4438 1.09%
2006-06-27 0 13.70 13.70 13.75 13.70 13.70 72,000 986,400 13.700 3.464 3.464 3.477 3.464 3.464 284,764 3.4639 0.00%
2006-06-26 0 13.70 13.60 13.70 13.00 13.80 54,000 734,550 13.603 3.464 3.439 3.464 3.287 3.489 213,573 3.4393 4.58%
2006-06-23 0 13.10 13.10 13.40 13.00 13.30 48,000 627,750 13.078 3.312 3.312 3.388 3.287 3.363 189,843 3.3067 -2.24%
2006-06-22 0 13.40 13.40 13.50 13.40 13.55 652,317 8,806,632 13.501 3.388 3.388 3.413 3.388 3.426 2,579,953 3.4135 0.37%
2006-06-21 0 13.35 13.30 13.50 13.35 13.80 242,500 3,272,725 13.496 3.375 3.363 3.413 3.375 3.489 959,102 3.4123 -3.26%
2006-06-20 0 13.80 13.40 13.80 13.20 13.80 12,000 163,475 13.623 3.489 3.388 3.489 3.337 3.489 47,461 3.4444 0.73%
2006-06-19 0 13.70 13.10 13.70 - - 10,000 137,500 13.750 3.464 3.312 3.464 - - 39,551 3.4766 0.00%
2006-06-16 0 13.70 13.70 13.80 13.55 13.75 863,500 11,838,950 13.710 3.464 3.464 3.489 3.426 3.477 3,415,194 3.4666 1.48%
2006-06-15 0 13.50 13.40 13.50 13.40 13.50 304,000 4,099,050 13.484 3.413 3.388 3.413 3.388 3.413 1,202,338 3.4092 0.00%
2006-06-14 0 13.50 13.10 13.50 12.85 13.80 393,000 5,163,550 13.139 3.413 3.312 3.413 3.249 3.489 1,554,338 3.3220 5.06%
2006-06-13 0 12.85 12.85 13.25 12.85 13.30 401,000 5,343,958 13.327 3.249 3.249 3.350 3.249 3.363 1,585,979 3.3695 -4.10%
2006-06-12 0 13.40 13.30 13.70 13.10 13.45 216,294 2,863,376 13.238 3.388 3.363 3.464 3.312 3.401 855,456 3.3472 -0.74%
2006-06-09 0 13.50 13.45 13.55 13.00 13.65 546,000 7,374,875 13.507 3.413 3.401 3.426 3.287 3.451 2,159,462 3.4151 -1.82%
2006-06-08 0 13.75 13.70 13.80 13.65 14.00 549,500 7,596,757 13.825 3.477 3.464 3.489 3.451 3.540 2,173,305 3.4955 -2.14%
2006-06-07 0 14.05 14.05 14.10 14.00 14.20 426,000 5,988,675 14.058 3.552 3.552 3.565 3.540 3.590 1,684,855 3.5544 0.36%
2006-06-06 0 14.00 14.00 14.25 14.00 14.15 325,500 4,575,825 14.058 3.540 3.540 3.603 3.540 3.578 1,287,372 3.5544 -1.06%
2006-06-05 0 14.15 14.10 14.15 14.00 14.30 360,500 5,037,475 13.974 3.578 3.565 3.578 3.540 3.616 1,425,799 3.5331 2.54%
2006-06-02 0 13.80 13.65 13.80 13.50 13.80 1,519,000 20,799,853 13.693 3.489 3.451 3.489 3.413 3.489 6,007,735 3.4622 2.22%
2006-06-01 0 13.50 13.50 13.55 13.50 13.80 836,000 11,355,425 13.583 3.413 3.413 3.426 3.413 3.489 3,306,430 3.4343 -1.10%
2006-05-30 0 13.65 13.65 13.75 13.50 13.80 266,500 3,668,905 13.767 3.451 3.451 3.477 3.413 3.489 1,054,023 3.4809 -2.50%
2006-05-29 0 14.00 13.90 14.15 13.80 14.10 534,500 7,382,300 13.812 3.540 3.514 3.578 3.489 3.565 2,113,979 3.4921 1.82%
2006-05-26 0 13.75 13.60 13.75 13.25 13.80 668,000 8,925,800 13.362 3.477 3.439 3.477 3.350 3.489 2,641,980 3.3785 4.96%
2006-05-25 0 13.10 13.10 13.15 12.75 13.70 1,512,000 19,675,025 13.013 3.312 3.312 3.325 3.224 3.464 5,980,050 3.2901 -5.42%
2006-05-24 0 13.85 13.35 14.00 13.85 14.25 1,151,478 16,260,844 14.122 3.502 3.375 3.540 3.502 3.603 4,554,164 3.5705 -2.46%
2006-05-23 0 14.20 14.10 14.40 14.20 14.35 1,150,500 16,431,175 14.282 3.590 3.565 3.641 3.590 3.628 4,550,296 3.6110 -1.05%
2006-05-22 0 14.35 14.30 14.45 14.30 14.45 1,539,222 22,105,816 14.362 3.628 3.616 3.654 3.616 3.654 6,087,715 3.6312 -0.69%
2006-05-19 0 14.45 14.35 14.45 14.40 14.60 881,500 12,709,500 14.418 3.654 3.628 3.654 3.641 3.691 3,486,385 3.6455 -2.36%
2006-05-18 0 14.80 14.70 14.80 14.70 14.85 69,000 1,016,575 14.733 3.742 3.717 3.742 3.717 3.755 272,899 3.7251 -2.31%
2006-05-17 0 15.15 14.85 15.20 14.50 15.15 878,500 12,847,925 14.625 3.831 3.755 3.843 3.666 3.831 3,474,520 3.6978 5.21%
2006-05-16 0 14.40 14.40 14.55 14.25 14.50 1,553,000 22,324,850 14.375 3.641 3.641 3.679 3.603 3.666 6,142,207 3.6347 -0.69%
2006-05-15 0 14.50 14.50 14.55 14.25 14.60 1,421,200 20,591,510 14.489 3.666 3.666 3.679 3.603 3.691 5,620,931 3.6634 -0.68%
2006-05-12 0 14.60 14.55 14.60 14.60 14.80 767,000 11,250,975 14.669 3.691 3.679 3.691 3.691 3.742 3,033,531 3.7089 -2.67%
2006-05-11 0 15.00 14.95 15.00 14.85 15.20 996,500 14,948,050 15.001 3.793 3.780 3.793 3.755 3.843 3,941,217 3.7928 -1.64%
2006-05-10 0 15.25 15.15 15.25 15.10 15.30 762,800 11,667,458 15.296 3.856 3.831 3.856 3.818 3.868 3,016,919 3.8673 -0.33%
2006-05-09 0 15.30 15.30 15.35 15.20 15.60 6,966,500 107,490,850 15.430 3.868 3.868 3.881 3.843 3.944 27,552,922 3.9013 -0.33%
2006-05-08 0 15.35 15.30 15.35 15.20 15.50 2,535,500 38,877,035 15.333 3.881 3.868 3.881 3.843 3.919 10,028,053 3.8768 0.33%
2006-05-04 0 15.30 15.30 15.35 15.20 15.60 1,127,500 17,244,625 15.295 3.868 3.868 3.881 3.843 3.944 4,459,330 3.8671 -2.55%
2006-05-03 0 15.70 15.70 15.75 14.20 15.75 2,981,000 44,711,525 14.999 3.970 3.970 3.982 3.590 3.982 11,790,032 3.7923 12.14%
2006-05-02 0 14.00 14.00 14.10 13.35 14.15 1,306,500 18,074,075 13.834 3.540 3.540 3.565 3.375 3.578 5,167,285 3.4978 7.28%
2006-04-28 0 13.05 13.05 13.10 13.00 13.10 234,000 3,054,150 13.052 3.300 3.300 3.312 3.287 3.312 925,484 3.3001 -1.14%
2006-04-27 0 13.20 13.15 13.40 13.05 13.40 1,607,500 21,181,250 13.177 3.337 3.325 3.388 3.300 3.388 6,357,758 3.3316 0.38%
2006-04-26 0 13.15 13.15 13.20 13.10 13.15 358,000 4,698,105 13.123 3.325 3.325 3.337 3.312 3.325 1,415,911 3.3181 0.00%
2006-04-25 0 13.15 13.10 13.20 13.00 13.20 1,014,000 13,307,775 13.124 3.325 3.312 3.337 3.287 3.337 4,010,430 3.3183 1.15%
2006-04-24 0 13.00 13.00 13.20 12.95 13.60 2,297,000 30,344,290 13.210 3.287 3.287 3.337 3.274 3.439 9,084,772 3.3401 -2.62%
2006-04-21 0 13.35 13.30 13.35 13.10 13.35 2,257,000 29,906,950 13.251 3.375 3.363 3.375 3.312 3.375 8,926,569 3.3503 0.75%
2006-04-20 0 13.25 13.20 13.25 13.00 13.65 492,000 6,606,225 13.427 3.350 3.337 3.350 3.287 3.451 1,945,889 3.3950 -1.63%
2006-04-19 0 13.65 13.60 13.65 13.50 13.95 566,000 7,775,837 13.738 3.406 3.393 3.406 3.368 3.481 2,268,478 3.4278 -0.36%
2006-04-18 0 13.70 13.70 13.85 13.10 14.00 243,000 3,374,050 13.885 3.418 3.418 3.456 3.269 3.493 973,922 3.4644 -1.44%
2006-04-13 0 13.90 13.90 13.95 13.90 14.00 646,500 8,980,637 13.891 3.468 3.468 3.481 3.468 3.493 2,591,114 3.4659 0.00%
2006-04-12 0 13.90 13.75 13.90 13.65 14.00 638,000 8,834,499 13.847 3.468 3.431 3.468 3.406 3.493 2,557,047 3.4550 1.46%
2006-04-11 0 13.70 13.60 13.75 13.50 13.95 984,000 13,535,425 13.756 3.418 3.393 3.431 3.368 3.481 3,943,784 3.4321 1.48%
2006-04-10 0 13.50 13.55 13.60 13.50 13.80 650,000 8,874,850 13.654 3.368 3.381 3.393 3.368 3.443 2,605,142 3.4067 -2.53%
2006-04-07 0 13.85 13.75 13.85 13.65 13.90 1,684,500 23,231,786 13.792 3.456 3.431 3.456 3.406 3.468 6,751,326 3.4411 1.09%
2006-04-06 0 13.70 13.55 13.70 13.50 13.85 2,288,900 31,347,300 13.695 3.418 3.381 3.418 3.368 3.456 9,173,708 3.4171 1.86%
2006-04-04 0 13.45 13.45 13.50 13.35 13.50 469,100 6,318,855 13.470 3.356 3.356 3.368 3.331 3.368 1,880,111 3.3609 0.37%
2006-04-03 0 13.40 13.35 13.40 13.00 13.50 866,500 11,472,904 13.241 3.343 3.331 3.343 3.244 3.368 3,472,855 3.3036 0.75%
2006-03-31 0 13.30 13.20 13.30 12.95 13.45 797,000 10,433,600 13.091 3.318 3.293 3.318 3.231 3.356 3,194,305 3.2663 -0.37%
2006-03-30 0 13.35 13.35 13.40 13.25 13.45 419,000 5,603,025 13.372 3.331 3.331 3.343 3.306 3.356 1,679,315 3.3365 0.75%
2006-03-29 0 13.25 13.15 13.25 12.95 13.40 823,500 10,865,030 13.194 3.306 3.281 3.306 3.231 3.343 3,300,515 3.2919 -1.85%
2006-03-28 0 13.50 13.50 13.55 13.00 13.55 3,113,811 41,558,077 13.346 3.368 3.368 3.381 3.244 3.381 12,479,878 3.3300 4.25%
2006-03-27 0 12.95 12.95 13.00 12.90 13.00 521,000 6,731,558 12.920 3.231 3.231 3.244 3.219 3.244 2,088,122 3.2237 0.78%
2006-03-24 0 12.85 12.80 12.85 12.80 12.95 473,000 6,072,700 12.839 3.206 3.194 3.206 3.194 3.231 1,895,742 3.2033 -0.77%
2006-03-23 0 12.95 12.90 12.95 12.85 12.95 657,000 8,439,931 12.846 3.231 3.219 3.231 3.206 3.231 2,633,198 3.2052 0.78%
2006-03-22 0 12.85 12.75 12.85 12.75 12.90 206,000 2,643,075 12.830 3.206 3.181 3.206 3.181 3.219 825,630 3.2013 -0.77%
2006-03-21 0 12.95 12.90 12.95 12.80 12.95 319,500 4,126,425 12.915 3.231 3.219 3.231 3.194 3.231 1,280,528 3.2224 1.57%
2006-03-20 0 12.75 12.70 12.75 12.70 12.80 265,500 3,389,775 12.768 3.181 3.169 3.181 3.169 3.194 1,064,100 3.1856 0.39%
2006-03-17 0 12.70 12.65 12.70 12.50 12.80 2,987,000 37,936,000 12.700 3.169 3.156 3.169 3.119 3.194 11,971,630 3.1688 1.60%
2006-03-16 0 12.50 12.45 12.50 12.45 13.00 1,514,250 19,030,000 12.567 3.119 3.106 3.119 3.106 3.244 6,068,979 3.1356 -1.96%
2006-03-15 0 12.75 12.70 12.75 12.70 13.10 669,600 8,659,525 12.932 3.181 3.169 3.181 3.169 3.269 2,683,697 3.2267 -1.16%
2006-03-14 0 12.90 12.70 12.90 12.60 12.90 162,500 2,068,375 12.728 3.219 3.169 3.219 3.144 3.219 651,286 3.1758 0.39%
2006-03-13 0 12.85 12.75 12.85 12.60 12.90 179,000 2,281,225 12.744 3.206 3.181 3.206 3.144 3.219 717,416 3.1798 1.58%
2006-03-10 0 12.65 12.50 12.65 12.45 12.65 580,500 7,253,175 12.495 3.156 3.119 3.156 3.106 3.156 2,326,592 3.1175 0.80%
2006-03-09 0 12.55 12.50 12.55 12.40 12.60 1,502,000 18,651,250 12.418 3.131 3.119 3.131 3.094 3.144 6,019,882 3.0983 1.21%
2006-03-08 0 12.40 12.35 12.40 12.15 12.55 1,549,500 19,329,975 12.475 3.094 3.081 3.094 3.032 3.131 6,210,258 3.1126 2.06%
2006-03-07 0 12.15 12.15 12.20 12.15 12.80 4,256,000 53,601,155 12.594 3.032 3.032 3.044 3.032 3.194 17,057,669 3.1423 -4.33%
2006-03-06 0 12.70 12.65 12.70 12.70 13.30 6,007,500 77,681,470 12.931 3.169 3.156 3.169 3.169 3.318 24,077,526 3.2263 -5.58%
2006-03-03 0 13.45 13.25 13.45 13.00 13.65 3,776,650 50,655,247 13.413 3.356 3.306 3.356 3.244 3.406 15,136,477 3.3466 3.86%
2006-03-02 0 12.95 12.90 13.00 12.75 13.00 1,323,000 17,114,605 12.936 3.231 3.219 3.244 3.181 3.244 5,302,466 3.2277 0.00%
2006-03-01 0 12.95 12.95 13.00 12.45 13.00 2,448,000 31,084,675 12.698 3.231 3.231 3.244 3.106 3.244 9,811,366 3.1682 4.02%
2006-02-28 0 12.45 12.45 12.50 12.25 12.50 3,290,500 40,665,555 12.358 3.106 3.106 3.119 3.056 3.119 13,188,031 3.0835 1.63%
2006-02-27 0 12.25 12.25 12.30 12.20 12.35 539,500 6,614,125 12.260 3.056 3.056 3.069 3.044 3.081 2,162,268 3.0589 0.41%
2006-02-24 0 12.20 12.20 12.25 12.15 12.35 979,500 11,940,423 12.190 3.044 3.044 3.056 3.032 3.081 3,925,749 3.0416 1.67%
2006-02-23 0 12.00 12.00 12.10 11.90 12.30 4,021,000 48,369,850 12.029 2.994 2.994 3.019 2.969 3.069 16,115,810 3.0014 -2.44%
2006-02-22 0 12.30 12.25 12.30 12.15 12.35 3,073,000 37,845,933 12.316 3.069 3.056 3.069 3.032 3.081 12,316,311 3.0728 0.82%
2006-02-21 0 12.20 12.20 12.25 12.20 12.75 2,048,000 25,653,825 12.526 3.044 3.044 3.056 3.044 3.181 8,208,202 3.1254 -3.94%
2006-02-20 0 12.70 12.70 12.75 12.70 12.85 897,500 11,418,525 12.723 3.169 3.169 3.181 3.169 3.206 3,597,100 3.1744 -0.39%
2006-02-17 0 12.75 12.75 12.85 12.60 12.80 3,544,500 45,028,734 12.704 3.181 3.181 3.206 3.144 3.194 14,206,041 3.1697 0.79%
2006-02-16 0 12.65 12.65 12.70 12.55 12.70 1,219,500 15,411,875 12.638 3.156 3.156 3.169 3.131 3.169 4,887,648 3.1532 -0.39%
2006-02-15 0 12.70 12.70 12.75 12.65 12.85 2,524,500 32,094,275 12.713 3.169 3.169 3.181 3.156 3.206 10,117,971 3.1720 0.00%
2006-02-14 0 12.70 12.70 12.75 12.60 12.80 856,500 10,880,100 12.703 3.169 3.169 3.181 3.144 3.194 3,432,776 3.1695 -0.39%
2006-02-13 0 12.75 12.75 12.80 12.75 12.95 620,000 7,949,205 12.821 3.181 3.181 3.194 3.181 3.231 2,484,905 3.1990 -0.78%
2006-02-10 0 12.85 12.80 12.85 12.70 12.90 1,769,200 22,648,320 12.801 3.206 3.194 3.206 3.169 3.219 7,090,796 3.1940 0.00%
2006-02-09 0 12.85 12.80 12.85 12.60 13.10 3,924,000 50,585,425 12.891 3.206 3.194 3.206 3.144 3.269 15,727,043 3.2165 3.63%
2006-02-08 0 12.40 12.40 12.75 12.30 13.00 1,296,800 16,238,100 12.522 3.094 3.094 3.181 3.069 3.244 5,197,459 3.1242 -4.62%
2006-02-07 0 13.00 13.00 13.05 12.70 13.05 4,210,500 54,222,700 12.878 3.244 3.244 3.256 3.169 3.256 16,875,309 3.2131 0.78%
2006-02-06 0 12.90 12.90 12.95 12.10 13.10 4,867,000 62,420,679 12.825 3.219 3.219 3.231 3.019 3.269 19,506,503 3.2000 1.18%
2006-02-03 0 12.75 12.70 12.75 12.30 12.85 5,343,359 67,524,584 12.637 3.181 3.169 3.181 3.069 3.206 21,415,708 3.1530 4.08%
2006-02-02 0 12.25 12.20 12.30 11.70 12.45 8,139,165 99,572,580 12.234 3.056 3.044 3.069 2.919 3.106 32,621,049 3.0524 5.60%
2006-02-01 0 11.60 11.60 11.65 11.40 11.70 2,084,500 24,095,025 11.559 2.894 2.894 2.907 2.844 2.919 8,354,491 2.8841 0.43%
2006-01-27 0 11.55 11.50 11.60 11.35 11.70 3,230,000 37,170,643 11.508 2.882 2.869 2.894 2.832 2.919 12,945,553 2.8713 0.87%
2006-01-26 0 11.45 11.40 11.45 11.35 11.60 1,529,000 17,629,935 11.530 2.857 2.844 2.857 2.832 2.894 6,128,096 2.8769 -1.29%
2006-01-25 0 11.60 11.55 11.60 11.45 11.80 1,821,500 21,134,775 11.603 2.894 2.882 2.894 2.857 2.944 7,300,410 2.8950 1.75%
2006-01-24 0 11.40 11.40 11.45 11.30 11.60 1,415,000 16,055,365 11.347 2.844 2.844 2.857 2.819 2.894 5,671,194 2.8310 -0.87%
2006-01-23 0 11.50 11.30 11.50 11.15 11.60 2,014,000 22,993,925 11.417 2.869 2.819 2.869 2.782 2.894 8,071,933 2.8486 -1.71%
2006-01-20 0 11.70 11.70 11.75 11.60 11.95 1,018,500 11,952,450 11.735 2.919 2.919 2.932 2.894 2.982 4,082,057 2.9280 -0.43%
2006-01-19 0 11.75 11.60 11.75 11.55 11.75 1,025,000 11,988,525 11.696 2.932 2.894 2.932 2.882 2.932 4,108,109 2.9183 1.73%
2006-01-18 0 11.55 11.45 11.55 11.30 11.65 297,500 3,411,000 11.466 2.882 2.857 2.882 2.819 2.907 1,192,354 2.8607 -0.86%
2006-01-17 0 11.65 11.60 11.65 11.50 11.75 793,200 9,208,190 11.609 2.907 2.894 2.907 2.869 2.932 3,179,075 2.8965 -0.43%
2006-01-16 0 11.70 11.60 11.70 11.05 11.70 1,089,000 12,526,800 11.503 2.919 2.894 2.919 2.757 2.919 4,364,615 2.8701 5.88%
2006-01-13 0 11.05 11.05 11.10 10.95 11.20 2,367,000 26,168,974 11.056 2.757 2.757 2.770 2.732 2.794 9,486,725 2.7585 -0.45%
2006-01-12 0 11.10 11.05 11.10 11.05 11.40 2,100,000 23,569,650 11.224 2.770 2.757 2.770 2.757 2.844 8,416,613 2.8004 -2.20%
2006-01-11 0 11.35 11.25 11.35 11.20 11.50 2,177,000 24,678,675 11.336 2.832 2.807 2.832 2.794 2.869 8,725,222 2.8284 -0.87%
2006-01-10 0 11.45 11.45 11.50 11.40 11.50 916,000 10,485,200 11.447 2.857 2.857 2.869 2.844 2.869 3,671,247 2.8560 0.00%
2006-01-09 0 11.45 11.45 11.50 11.40 11.95 3,124,000 35,984,550 11.519 2.857 2.857 2.869 2.844 2.982 12,520,714 2.8740 -2.97%
2006-01-06 0 11.80 11.65 11.80 11.50 12.00 2,297,500 27,115,073 11.802 2.944 2.907 2.944 2.869 2.994 9,208,176 2.9447 1.72%
2006-01-05 0 11.60 11.60 11.65 10.95 11.65 3,574,000 40,261,285 11.265 2.894 2.894 2.907 2.732 2.907 14,324,274 2.8107 5.45%
2006-01-04 0 11.00 10.95 11.00 10.80 11.10 1,605,000 17,653,725 10.999 2.745 2.732 2.745 2.695 2.770 6,432,697 2.7444 2.33%
2006-01-03 0 10.75 10.75 10.85 10.75 10.80 96,500 1,042,050 10.798 2.682 2.682 2.707 2.682 2.695 386,763 2.6943 -0.46%
2005-12-30 0 10.80 10.80 10.85 10.75 10.80 19,000 205,100 10.795 2.695 2.695 2.707 2.682 2.695 76,150 2.6934 -1.37%
2005-12-29 0 10.95 10.90 10.95 10.80 10.95 469,500 5,093,500 10.849 2.732 2.720 2.732 2.695 2.732 1,881,714 2.7068 0.00%
2005-12-28 0 10.95 10.90 10.95 10.90 11.00 263,000 2,877,425 10.941 2.732 2.720 2.732 2.720 2.745 1,054,081 2.7298 0.00%
2005-12-23 0 10.95 10.90 10.95 10.85 11.00 355,000 3,882,175 10.936 2.732 2.720 2.732 2.707 2.745 1,422,808 2.7285 0.46%
2005-12-22 0 10.90 10.85 10.90 10.80 10.90 661,200 7,170,120 10.844 2.720 2.707 2.720 2.695 2.720 2,650,031 2.7057 0.93%
2005-12-21 0 10.80 10.75 10.80 10.75 10.90 524,500 5,681,100 10.831 2.695 2.682 2.695 2.682 2.720 2,102,149 2.7025 0.47%
2005-12-20 0 10.75 10.70 10.80 10.65 10.80 1,649,000 17,685,525 10.725 2.682 2.670 2.695 2.657 2.695 6,609,045 2.6760 1.42%
2005-12-19 0 10.60 10.50 10.55 10.40 10.85 1,944,000 20,869,000 10.735 2.645 2.620 2.632 2.595 2.707 7,791,379 2.6785 2.42%
2005-12-16 0 10.35 10.35 10.40 10.20 10.50 4,967,500 51,019,600 10.271 2.582 2.582 2.595 2.545 2.620 19,909,298 2.5626 -0.48%
2005-12-15 0 10.40 10.35 10.50 10.30 10.85 4,425,800 46,188,180 10.436 2.595 2.582 2.620 2.570 2.707 17,738,213 2.6039 -3.70%
2005-12-14 0 10.80 10.80 10.85 10.75 11.00 2,513,500 27,188,350 10.817 2.695 2.695 2.707 2.682 2.745 10,073,884 2.6989 -1.82%
2005-12-13 0 11.00 10.95 11.00 10.95 11.05 578,000 6,348,400 10.983 2.745 2.732 2.745 2.732 2.757 2,316,573 2.7404 0.00%
2005-12-12 0 11.00 10.95 11.00 10.90 11.00 1,058,800 11,582,350 10.939 2.745 2.732 2.745 2.720 2.745 4,243,576 2.7294 0.46%
2005-12-09 0 10.95 10.95 11.00 10.90 11.05 922,900 10,119,002 10.964 2.732 2.732 2.745 2.720 2.757 3,698,901 2.7357 -0.45%
2005-12-08 0 11.00 11.00 11.05 10.95 11.05 1,745,000 19,182,436 10.993 2.745 2.745 2.757 2.732 2.757 6,993,805 2.7428 0.00%
2005-12-07 0 11.00 11.00 11.05 10.90 11.05 1,611,500 17,719,500 10.996 2.745 2.745 2.757 2.720 2.757 6,458,749 2.7435 0.00%
2005-12-06 0 11.00 11.00 11.05 10.80 11.05 1,691,000 18,426,325 10.897 2.745 2.745 2.757 2.695 2.757 6,777,378 2.7188 0.00%
2005-12-05 0 11.00 11.00 11.10 10.85 11.20 2,857,000 31,545,664 11.042 2.745 2.745 2.770 2.707 2.794 11,450,602 2.7549 -0.90%
2005-12-02 0 11.10 11.10 11.15 10.95 11.25 1,201,000 13,277,957 11.056 2.770 2.770 2.782 2.732 2.807 4,813,501 2.7585 2.30%
2005-12-01 0 10.85 10.85 10.90 10.80 11.00 1,532,364 16,726,565 10.916 2.707 2.707 2.720 2.695 2.745 6,141,579 2.7235 -1.81%
2005-11-30 0 11.05 10.90 11.00 10.95 11.30 2,961,000 32,975,128 11.136 2.757 2.720 2.745 2.732 2.819 11,867,425 2.7786 0.45%
2005-11-29 0 11.00 10.95 11.00 10.80 11.00 1,921,000 21,066,200 10.966 2.745 2.732 2.745 2.695 2.745 7,699,197 2.7362 -0.45%
2005-11-28 0 11.05 11.05 11.10 10.75 11.25 2,601,000 28,816,825 11.079 2.757 2.757 2.770 2.682 2.807 10,424,577 2.7643 2.79%
2005-11-25 0 10.75 10.70 10.75 10.65 10.80 1,915,000 20,523,250 10.717 2.682 2.670 2.682 2.657 2.695 7,675,150 2.6740 0.94%
2005-11-24 0 10.65 10.60 10.70 10.60 10.75 2,436,500 25,986,156 10.665 2.657 2.645 2.670 2.645 2.682 9,765,275 2.6611 0.95%
2005-11-23 0 10.55 10.50 10.55 10.40 10.60 1,996,500 21,025,325 10.531 2.632 2.620 2.632 2.595 2.645 8,001,794 2.6276 1.93%
2005-11-22 0 10.35 10.30 10.35 10.30 10.55 1,084,000 11,198,050 10.330 2.582 2.570 2.582 2.570 2.632 4,344,576 2.5775 -1.90%
2005-11-21 0 10.55 10.50 10.55 10.35 10.60 1,915,500 20,111,975 10.500 2.632 2.620 2.632 2.582 2.645 7,677,154 2.6197 2.93%
2005-11-18 0 10.25 10.25 10.30 10.15 10.30 409,500 4,182,625 10.214 2.557 2.557 2.570 2.532 2.570 1,641,240 2.5485 1.49%
2005-11-17 0 10.10 10.10 10.15 10.05 10.10 540,500 5,445,950 10.076 2.520 2.520 2.532 2.508 2.520 2,166,276 2.5140 -0.98%
2005-11-16 0 10.20 10.20 10.25 10.20 10.40 2,156,000 22,193,175 10.294 2.545 2.545 2.557 2.545 2.595 8,641,056 2.5683 0.49%
2005-11-15 0 10.15 10.20 10.25 9.750 10.20 2,231,500 22,168,300 9.9343 2.532 2.545 2.557 2.433 2.545 8,943,654 2.4787 2.53%
2005-11-14 0 9.900 9.900 9.950 9.900 10.15 1,478,000 14,792,345 10.008 2.470 2.470 2.483 2.470 2.532 5,923,693 2.4971 -1.98%
2005-11-11 0 10.10 10.05 10.10 10.00 10.30 2,747,000 27,787,940 10.116 2.520 2.508 2.520 2.495 2.570 11,009,732 2.5239 0.00%
2005-11-10 0 10.10 10.10 10.15 9.900 10.50 5,258,500 53,780,775 10.227 2.520 2.520 2.532 2.470 2.620 21,075,600 2.5518 -4.27%
2005-11-09 0 10.55 10.55 10.60 10.45 10.90 6,810,000 72,086,805 10.585 2.632 2.632 2.645 2.607 2.720 27,293,874 2.6411 -2.76%
2005-11-08 0 10.85 10.85 10.90 10.80 11.20 1,390,000 15,158,325 10.905 2.707 2.707 2.720 2.695 2.794 5,570,996 2.7209 -3.12%
2005-11-07 0 11.20 11.15 11.20 11.10 11.20 581,000 6,472,183 11.140 2.794 2.782 2.794 2.770 2.794 2,328,596 2.7794 -3.03%
2005-11-04 0 11.55 11.55 11.60 11.50 11.80 603,000 6,969,125 11.557 2.882 2.882 2.894 2.869 2.944 2,416,770 2.8837 -1.70%
2005-11-03 0 11.75 11.60 11.85 11.45 11.85 1,573,300 18,171,666 11.550 2.932 2.894 2.957 2.857 2.957 6,305,646 2.8818 1.29%
2005-11-02 0 11.60 11.60 11.65 11.55 11.65 721,600 8,371,415 11.601 2.894 2.894 2.907 2.882 2.907 2,892,109 2.8946 -0.43%
2005-11-01 0 11.65 11.65 11.70 11.25 11.70 1,401,600 16,151,770 11.524 2.907 2.907 2.919 2.807 2.919 5,617,488 2.8753 4.02%
2005-10-31 0 11.20 11.20 11.25 11.10 11.40 1,900,500 21,378,675 11.249 2.794 2.794 2.807 2.770 2.844 7,617,035 2.8067 1.36%
2005-10-28 0 11.05 11.00 11.10 10.70 11.25 1,333,500 14,735,725 11.050 2.757 2.745 2.770 2.670 2.807 5,344,549 2.7572 2.31%
2005-10-27 0 10.80 10.70 10.80 10.40 10.80 2,070,000 22,059,926 10.657 2.695 2.670 2.695 2.595 2.695 8,296,376 2.6590 1.89%
2005-10-26 0 10.60 10.55 10.65 10.55 10.80 1,236,500 13,157,255 10.641 2.645 2.632 2.657 2.632 2.695 4,955,782 2.6549 -0.93%
2005-10-25 0 10.70 10.65 10.70 10.25 11.00 1,553,500 16,390,675 10.551 2.670 2.657 2.670 2.557 2.745 6,226,290 2.6325 -0.93%
2005-10-24 0 10.80 10.80 10.85 10.80 11.50 1,351,500 14,958,700 11.068 2.695 2.695 2.707 2.695 2.869 5,416,692 2.7616 -5.68%
2005-10-21 0 11.45 11.45 11.50 11.35 11.60 261,500 2,994,075 11.450 2.857 2.857 2.869 2.832 2.894 1,048,069 2.8568 -1.72%
2005-10-20 0 11.65 11.65 11.70 11.60 11.90 691,500 8,078,500 11.683 2.907 2.907 2.919 2.894 2.969 2,771,470 2.9149 -1.27%
2005-10-19 0 11.80 11.75 11.80 11.75 11.85 132,500 1,558,075 11.759 2.944 2.932 2.944 2.932 2.957 531,048 2.9340 -0.42%
2005-10-18 0 11.85 11.85 11.90 11.85 11.95 160,000 1,900,750 11.880 2.957 2.957 2.969 2.957 2.982 641,266 2.9641 0.85%
2005-10-17 0 11.75 11.75 11.80 11.75 11.90 1,974,500 23,309,370 11.805 2.932 2.932 2.944 2.932 2.969 7,913,620 2.9455 -0.42%
2005-10-14 0 11.80 11.80 11.85 11.75 12.05 673,500 7,996,750 11.873 2.944 2.944 2.957 2.932 3.007 2,699,328 2.9625 -0.84%
2005-10-13 0 11.90 11.95 12.00 11.80 11.95 880,800 10,460,433 11.876 2.969 2.982 2.994 2.944 2.982 3,530,168 2.9632 0.85%
2005-10-12 0 11.80 11.80 11.85 11.65 12.05 1,640,000 19,472,350 11.873 2.944 2.944 2.957 2.907 3.007 6,572,974 2.9625 -1.67%
2005-10-10 0 12.00 11.95 12.00 11.95 12.25 666,000 8,044,925 12.079 2.994 2.982 2.994 2.982 3.056 2,669,269 3.0139 -1.23%
2005-10-07 0 12.15 12.10 12.15 12.10 12.20 299,000 3,634,775 12.156 3.032 3.019 3.032 3.019 3.044 1,198,365 3.0331 0.83%
2005-10-06 0 12.05 12.05 12.15 12.00 12.40 1,306,500 15,791,975 12.087 3.007 3.007 3.032 2.994 3.094 5,236,336 3.0158 -2.03%
2005-10-05 0 12.30 12.30 12.35 12.30 12.50 1,260,500 15,657,850 12.422 3.069 3.069 3.081 3.069 3.119 5,051,972 3.0994 -1.60%
2005-10-04 0 12.50 12.45 12.50 12.30 12.60 2,208,500 27,462,126 12.435 3.119 3.106 3.119 3.069 3.144 8,851,472 3.1025 0.81%
2005-10-03 0 12.40 12.40 12.45 12.40 12.65 1,361,400 17,023,830 12.505 3.094 3.094 3.106 3.094 3.156 5,456,370 3.1200 0.40%
2005-09-30 0 12.35 12.40 12.45 12.15 12.50 1,504,000 18,532,429 12.322 3.081 3.094 3.106 3.032 3.119 6,027,898 3.0744 0.41%
2005-09-29 0 12.30 12.40 12.45 12.10 12.55 1,346,000 16,701,825 12.408 3.069 3.094 3.106 3.019 3.131 5,394,648 3.0960 -1.99%
2005-09-28 0 12.55 12.50 12.55 12.50 12.55 741,500 9,302,200 12.545 3.131 3.119 3.131 3.119 3.131 2,971,866 3.1301 0.00%
2005-09-27 0 12.55 12.50 12.55 12.40 12.65 1,074,000 13,501,150 12.571 3.131 3.119 3.131 3.094 3.156 4,304,496 3.1365 1.62%
2005-09-26 0 12.35 12.35 12.40 12.15 12.40 202,000 2,488,350 12.319 3.081 3.081 3.094 3.032 3.094 809,598 3.0736 1.65%
2005-09-23 0 12.15 12.25 12.30 12.05 12.35 1,225,000 15,061,900 12.295 3.032 3.056 3.069 3.007 3.081 4,909,691 3.0678 -0.82%
2005-09-22 0 12.25 12.25 12.30 12.20 12.35 1,359,000 16,679,125 12.273 3.056 3.056 3.069 3.044 3.081 5,446,751 3.0622 -1.21%
2005-09-21 0 12.40 12.35 12.40 12.35 12.50 310,000 3,845,350 12.404 3.094 3.081 3.094 3.081 3.119 1,242,452 3.0950 -0.40%
2005-09-20 0 12.45 12.40 12.45 11.90 12.65 4,195,000 51,780,988 12.344 3.106 3.094 3.106 2.969 3.156 16,813,187 3.0798 5.06%
2005-09-16 0 11.85 11.85 11.90 11.80 12.20 3,584,500 42,594,050 11.883 2.957 2.957 2.969 2.944 3.044 14,366,357 2.9648 -2.87%
2005-09-15 0 12.20 12.15 12.20 12.10 12.45 1,943,000 23,899,215 12.300 3.044 3.032 3.044 3.019 3.106 7,787,371 3.0690 -1.61%
2005-09-14 0 12.40 12.40 12.45 12.25 12.70 2,951,500 37,032,256 12.547 3.094 3.094 3.106 3.056 3.169 11,829,349 3.1305 -2.75%
2005-09-13 0 12.75 12.70 12.80 12.55 12.80 1,228,000 15,652,350 12.746 3.181 3.169 3.194 3.131 3.194 4,921,715 3.1803 0.79%
2005-09-12 0 12.65 12.60 12.75 12.65 12.85 1,345,000 17,185,750 12.778 3.156 3.144 3.181 3.156 3.206 5,390,640 3.1881 -0.78%
2005-09-09 0 12.75 12.75 12.80 12.70 12.85 726,700 9,291,945 12.786 3.181 3.181 3.194 3.169 3.206 2,912,549 3.1903 0.39%
2005-09-08 0 12.70 12.70 12.80 12.70 12.90 1,234,000 15,757,625 12.770 3.169 3.169 3.194 3.169 3.219 4,945,762 3.1861 -0.78%
2005-09-07 0 12.80 12.75 12.80 12.70 13.10 2,728,000 34,996,581 12.829 3.194 3.181 3.194 3.169 3.269 10,933,581 3.2008 1.59%
2005-09-06 0 12.60 12.55 12.65 12.25 12.60 1,948,500 24,251,975 12.446 3.144 3.131 3.156 3.056 3.144 7,809,415 3.1055 2.86%
2005-09-05 0 12.25 12.20 12.45 12.20 12.55 4,287,500 52,999,075 12.361 3.056 3.044 3.106 3.044 3.131 17,183,919 3.0842 0.41%
2005-09-02 0 12.20 12.15 12.20 11.80 12.60 5,924,340 72,299,005 12.204 3.044 3.032 3.044 2.944 3.144 23,744,228 3.0449 -2.79%
2005-09-01 0 12.55 12.50 12.55 12.50 12.65 2,988,100 37,562,517 12.571 3.131 3.119 3.131 3.119 3.156 11,976,039 3.1365 -0.40%
2005-08-31 0 12.60 12.55 12.60 12.50 12.80 108,196,000 1,358,362,475 12.555 3.144 3.131 3.144 3.119 3.194 433,639,944 3.1325 -6.32%
2005-08-30 1 - - - - - 0 0 - 3.356 - - - - 0 - 0.00%
2005-08-29 0 13.45 13.40 13.45 13.30 13.80 3,101,500 41,879,100 13.503 3.356 3.343 3.356 3.318 3.443 12,430,536 3.3691 -1.28%
2005-08-26 0 13.75 13.70 13.75 13.70 13.90 917,000 12,601,575 13.742 3.400 3.387 3.400 3.387 3.437 3,708,972 3.3976 -1.79%
2005-08-25 0 14.00 13.90 14.00 13.90 14.35 1,227,000 17,377,600 14.163 3.461 3.437 3.461 3.437 3.548 4,962,823 3.5016 -2.44%
2005-08-24 0 14.35 14.40 14.45 14.00 14.40 1,091,000 15,430,000 14.143 3.548 3.560 3.573 3.461 3.560 4,412,747 3.4967 2.14%
2005-08-23 0 14.05 14.05 14.10 14.00 14.15 1,120,000 15,746,150 14.059 3.474 3.474 3.486 3.461 3.498 4,530,043 3.4759 0.00%
2005-08-22 0 14.05 14.00 14.10 14.00 14.10 518,000 7,311,630 14.115 3.474 3.461 3.486 3.461 3.486 2,095,145 3.4898 0.00%
2005-08-19 0 14.05 14.05 14.20 14.05 14.30 1,199,500 16,953,775 14.134 3.474 3.474 3.511 3.474 3.536 4,851,595 3.4945 -1.75%
2005-08-18 0 14.30 14.30 14.35 14.00 14.35 999,000 14,106,000 14.120 3.536 3.536 3.548 3.461 3.548 4,040,636 3.4910 0.00%
2005-08-17 0 14.30 14.25 14.30 14.05 14.30 218,500 3,094,775 14.164 3.536 3.523 3.536 3.474 3.536 883,763 3.5018 1.06%
2005-08-16 0 14.15 14.10 14.15 13.95 14.25 2,107,000 29,655,750 14.075 3.498 3.486 3.498 3.449 3.523 8,522,143 3.4798 -0.70%
2005-08-15 0 14.25 14.20 14.25 14.10 14.25 434,000 6,166,325 14.208 3.523 3.511 3.523 3.486 3.523 1,755,392 3.5128 1.06%
2005-08-12 0 14.10 14.10 14.15 13.95 14.30 811,500 11,408,425 14.058 3.486 3.486 3.498 3.449 3.536 3,282,259 3.4758 -1.74%
2005-08-11 0 14.35 14.35 14.40 13.60 14.40 2,893,000 40,470,600 13.989 3.548 3.548 3.560 3.362 3.560 11,701,262 3.4587 5.90%
2005-08-10 0 13.55 13.55 13.60 13.30 13.70 3,379,500 45,580,000 13.487 3.350 3.350 3.362 3.288 3.387 13,668,999 3.3346 1.50%
2005-08-09 0 13.35 13.30 13.35 13.35 14.00 1,681,500 22,999,225 13.678 3.301 3.288 3.301 3.301 3.461 6,801,131 3.3817 -3.96%
2005-08-08 0 13.90 13.90 13.95 13.85 13.90 54,000 748,975 13.870 3.437 3.437 3.449 3.424 3.437 218,413 3.4292 0.36%
2005-08-05 0 13.85 13.85 13.90 13.80 13.90 256,000 3,544,600 13.846 3.424 3.424 3.437 3.412 3.437 1,035,438 3.4233 0.00%
2005-08-04 0 13.85 13.80 13.85 13.80 13.90 448,000 6,212,600 13.867 3.424 3.412 3.424 3.412 3.437 1,812,017 3.4286 -0.36%
2005-08-03 0 13.90 13.90 13.95 13.85 13.95 1,616,500 22,527,005 13.936 3.437 3.437 3.449 3.424 3.449 6,538,227 3.4454 0.00%
2005-08-02 0 13.90 13.90 13.95 13.75 14.00 897,000 12,504,025 13.940 3.437 3.437 3.449 3.400 3.461 3,628,079 3.4465 1.09%
2005-08-01 0 13.75 13.70 13.75 13.70 13.85 68,500 942,525 13.759 3.400 3.387 3.400 3.387 3.424 277,061 3.4019 0.00%
2005-07-29 0 13.75 13.80 13.85 13.75 13.90 383,000 5,302,632 13.845 3.400 3.412 3.424 3.400 3.437 1,549,113 3.4230 -1.43%
2005-07-28 0 13.95 13.90 13.95 13.90 13.95 683,000 9,473,610 13.871 3.449 3.437 3.449 3.437 3.449 2,762,517 3.4293 1.45%
2005-07-27 0 13.75 13.70 13.75 13.70 13.75 841,400 11,554,800 13.733 3.400 3.387 3.400 3.387 3.400 3,403,194 3.3953 0.00%
2005-07-26 0 13.75 13.75 13.85 13.70 13.90 688,000 9,492,100 13.797 3.400 3.400 3.424 3.387 3.437 2,782,740 3.4111 -1.79%
2005-07-25 0 14.00 13.95 14.00 13.55 14.05 563,324 7,842,250 13.921 3.461 3.449 3.461 3.350 3.474 2,278,466 3.4419 2.94%
2005-07-22 0 13.60 13.55 13.65 13.30 13.85 617,500 8,371,600 13.557 3.362 3.350 3.375 3.288 3.424 2,497,590 3.3519 0.00%
2005-07-21 0 13.60 13.55 13.60 13.50 13.70 636,500 8,664,650 13.613 3.362 3.350 3.362 3.338 3.387 2,574,439 3.3656 -0.37%
2005-07-20 0 13.65 13.50 13.65 13.40 13.70 933,335 12,565,056 13.463 3.375 3.338 3.375 3.313 3.387 3,775,042 3.3285 1.11%
2005-07-19 0 13.50 13.50 13.55 13.50 13.80 721,500 9,831,200 13.626 3.338 3.338 3.350 3.338 3.412 2,918,237 3.3689 0.00%
2005-07-18 0 13.50 13.50 13.55 13.50 13.55 829,500 11,199,000 13.501 3.338 3.338 3.350 3.338 3.350 3,355,063 3.3379 -1.10%
2005-07-15 0 13.65 13.55 13.65 13.45 13.65 464,000 6,266,397 13.505 3.375 3.350 3.375 3.325 3.375 1,876,732 3.3390 1.87%
2005-07-14 0 13.40 13.35 13.40 13.40 13.60 228,000 3,080,425 13.511 3.313 3.301 3.313 3.313 3.362 922,187 3.3403 -1.47%
2005-07-13 0 13.60 13.60 13.65 13.30 13.70 1,069,000 14,439,950 13.508 3.362 3.362 3.375 3.288 3.387 4,323,764 3.3397 2.26%
2005-07-12 0 13.30 13.25 13.30 13.25 13.30 167,840 2,203,572 13.129 3.288 3.276 3.288 3.276 3.288 678,859 3.2460 0.38%
2005-07-11 0 13.25 13.25 13.30 12.95 13.30 1,394,000 18,486,075 13.261 3.276 3.276 3.288 3.202 3.288 5,638,285 3.2787 3.52%
2005-07-08 0 12.80 12.80 13.00 12.70 13.05 657,500 8,432,150 12.825 3.165 3.165 3.214 3.140 3.226 2,659,378 3.1707 -1.92%
2005-07-07 0 13.05 13.00 13.05 13.00 13.10 816,000 10,643,375 13.043 3.226 3.214 3.226 3.214 3.239 3,300,460 3.2248 0.38%
2005-07-06 0 13.00 12.85 13.00 12.80 13.00 317,000 4,082,675 12.879 3.214 3.177 3.214 3.165 3.214 1,282,164 3.1842 0.00%
2005-07-05 0 13.00 12.90 13.05 12.80 13.05 350,000 4,538,275 12.967 3.214 3.189 3.226 3.165 3.226 1,415,638 3.2058 1.17%
2005-07-04 0 12.85 12.85 12.90 12.65 12.85 235,000 3,004,575 12.785 3.177 3.177 3.189 3.128 3.177 950,500 3.1610 0.39%
2005-06-30 0 12.80 12.70 12.80 12.70 12.95 1,175,000 15,034,250 12.795 3.165 3.140 3.165 3.140 3.202 4,752,500 3.1634 -1.54%
2005-06-29 0 13.00 12.95 13.00 12.90 13.00 119,000 1,544,550 12.979 3.214 3.202 3.214 3.189 3.214 481,317 3.2090 0.78%
2005-06-28 0 12.90 12.85 12.90 12.85 13.05 1,218,500 15,865,552 13.021 3.189 3.177 3.189 3.177 3.226 4,928,444 3.2192 -1.53%
2005-06-27 0 13.10 13.05 13.10 13.05 13.35 266,000 3,498,100 13.151 3.239 3.226 3.239 3.226 3.301 1,075,885 3.2514 -2.24%
2005-06-24 0 13.40 13.35 13.40 12.85 13.40 1,981,000 26,042,247 13.146 3.313 3.301 3.313 3.177 3.313 8,012,513 3.2502 4.28%
2005-06-23 0 12.85 12.85 12.90 12.80 12.90 860,000 11,029,680 12.825 3.177 3.177 3.189 3.165 3.189 3,478,426 3.1709 0.39%
2005-06-22 0 12.80 12.75 12.80 12.70 12.80 474,000 6,032,625 12.727 3.165 3.152 3.165 3.140 3.165 1,917,179 3.1466 1.19%
2005-06-21 0 12.65 12.65 12.70 12.50 12.90 223,500 2,818,625 12.611 3.128 3.128 3.140 3.090 3.189 903,986 3.1180 -1.56%
2005-06-20 0 12.85 12.75 12.90 12.60 12.90 1,645,000 21,034,250 12.787 3.177 3.152 3.189 3.115 3.189 6,653,500 3.1614 1.98%
2005-06-17 0 12.60 12.50 12.60 12.25 12.60 1,011,000 12,621,450 12.484 3.115 3.090 3.115 3.029 3.115 4,089,172 3.0866 2.86%
2005-06-16 0 12.25 12.25 12.30 12.10 12.35 1,091,000 13,349,425 12.236 3.029 3.029 3.041 2.992 3.053 4,412,747 3.0252 0.82%
2005-06-15 0 12.15 12.10 12.15 11.90 12.20 1,543,500 18,713,091 12.124 3.004 2.992 3.004 2.942 3.016 6,242,965 2.9975 2.53%
2005-06-14 0 11.85 11.80 11.85 11.80 11.85 516,500 6,114,525 11.838 2.930 2.917 2.930 2.917 2.930 2,089,078 2.9269 0.00%
2005-06-13 0 11.85 11.80 11.85 11.80 11.90 169,000 2,003,150 11.853 2.930 2.917 2.930 2.917 2.942 683,551 2.9305 0.00%
2005-06-10 0 11.85 11.80 11.85 11.85 11.90 365,500 4,331,925 11.852 2.930 2.917 2.930 2.930 2.942 1,478,331 2.9303 -0.42%
2005-06-09 0 11.90 11.85 11.90 11.85 12.00 115,000 1,369,025 11.905 2.942 2.930 2.942 2.930 2.967 465,138 2.9433 0.00%
2005-06-08 0 11.90 11.85 11.90 11.85 12.10 494,500 5,889,950 11.911 2.942 2.930 2.942 2.930 2.992 2,000,095 2.9448 0.42%
2005-06-07 0 11.85 11.80 11.85 11.85 11.95 351,000 4,175,550 11.896 2.930 2.917 2.930 2.930 2.954 1,419,683 2.9412 -0.42%
2005-06-06 0 11.90 11.90 11.95 11.90 12.00 405,500 4,847,450 11.954 2.942 2.942 2.954 2.942 2.967 1,640,118 2.9555 0.00%
2005-06-03 0 11.90 11.90 12.15 11.90 12.20 528,000 6,352,947 12.032 2.942 2.942 3.004 2.942 3.016 2,135,592 2.9748 -0.83%
2005-06-02 0 12.00 11.95 12.00 11.95 12.15 633,700 7,620,920 12.026 2.967 2.954 2.967 2.954 3.004 2,563,114 2.9733 0.84%
2005-06-01 0 11.90 11.90 11.95 11.85 11.95 343,900 4,096,945 11.913 2.942 2.942 2.954 2.930 2.954 1,390,966 2.9454 0.42%
2005-05-31 0 11.85 11.85 12.00 11.85 12.05 313,000 3,747,350 11.972 2.930 2.930 2.967 2.930 2.979 1,265,985 2.9600 -1.66%
2005-05-30 0 12.05 12.05 12.10 12.05 12.20 288,000 3,470,686 12.051 2.979 2.979 2.992 2.979 3.016 1,164,868 2.9795 -0.82%
2005-05-27 0 12.15 12.00 12.15 11.85 12.20 1,663,500 20,001,800 12.024 3.004 2.967 3.004 2.930 3.016 6,728,327 2.9728 2.53%
2005-05-26 0 11.85 11.80 11.85 11.80 11.90 63,500 752,675 11.853 2.930 2.917 2.930 2.917 2.942 256,837 2.9306 -0.42%
2005-05-25 0 11.90 11.85 11.90 11.85 11.90 397,500 4,734,775 11.911 2.942 2.930 2.942 2.930 2.942 1,607,761 2.9450 0.00%
2005-05-24 0 11.90 11.90 11.95 11.90 11.95 214,500 2,555,750 11.915 2.942 2.942 2.954 2.942 2.954 867,584 2.9458 0.00%
2005-05-23 0 11.90 11.85 11.95 11.80 11.95 152,000 1,798,550 11.833 2.942 2.930 2.954 2.917 2.954 614,791 2.9255 0.85%
2005-05-20 0 11.80 11.80 11.90 11.80 12.00 1,304,500 15,576,174 11.940 2.917 2.917 2.942 2.917 2.967 5,276,286 2.9521 -0.84%
2005-05-19 0 11.90 11.90 12.00 11.85 12.20 983,500 11,794,750 11.993 2.942 2.942 2.967 2.930 3.016 3,977,944 2.9650 -1.65%
2005-05-18 0 12.10 12.05 12.10 12.00 12.10 241,500 2,906,900 12.037 2.992 2.979 2.992 2.967 2.992 976,790 2.9760 1.26%
2005-05-17 0 11.95 11.95 12.10 11.95 12.35 794,000 9,534,250 12.008 2.954 2.954 2.992 2.954 3.053 3,211,477 2.9688 -3.63%
2005-05-13 0 12.40 12.00 12.40 12.00 12.40 996,500 12,015,975 12.058 3.066 2.967 3.066 2.967 3.066 4,030,524 2.9812 0.81%
2005-05-12 0 12.30 12.25 12.40 12.25 12.35 234,700 2,882,020 12.280 3.041 3.029 3.066 3.029 3.053 949,287 3.0360 -0.81%
2005-05-11 0 12.40 12.40 12.50 12.40 12.50 40,000 498,125 12.453 3.066 3.066 3.090 3.066 3.090 161,787 3.0789 -1.98%
2005-05-10 0 12.65 12.55 12.70 12.55 12.70 349,000 4,396,600 12.598 3.128 3.103 3.140 3.103 3.140 1,411,594 3.1146 0.80%
2005-05-09 0 12.55 12.55 12.60 12.55 12.60 132,500 1,666,600 12.578 3.103 3.103 3.115 3.103 3.115 535,920 3.1098 -0.79%
2005-05-06 0 12.65 12.60 12.65 12.60 12.70 360,500 4,559,900 12.649 3.128 3.115 3.128 3.115 3.140 1,458,107 3.1273 0.00%
2005-05-05 0 12.65 12.65 12.70 12.25 12.75 1,696,000 21,315,600 12.568 3.128 3.128 3.140 3.029 3.152 6,859,779 3.1073 3.69%
2005-05-04 0 12.20 12.20 12.25 12.15 12.20 406,000 4,945,175 12.180 3.016 3.016 3.029 3.004 3.016 1,642,140 3.0114 0.00%
2005-05-03 0 12.20 12.20 12.30 12.20 12.30 352,400 4,323,375 12.268 3.016 3.016 3.041 3.016 3.041 1,425,346 3.0332 0.00%
2005-04-29 0 12.20 12.20 12.30 12.10 12.30 635,500 7,752,700 12.199 3.016 3.016 3.041 2.992 3.041 2,570,395 3.0162 -1.61%
2005-04-28 0 12.40 12.40 12.45 12.35 12.40 199,500 2,473,750 12.400 3.066 3.066 3.078 3.053 3.066 806,914 3.0657 -0.40%
2005-04-27 0 12.45 12.35 12.45 12.20 12.50 740,000 9,170,400 12.392 3.078 3.053 3.078 3.016 3.090 2,993,064 3.0639 2.89%
2005-04-26 0 12.10 12.10 12.15 12.10 12.20 172,000 2,092,400 12.165 2.992 2.992 3.004 2.992 3.016 695,685 3.0077 0.00%
2005-04-25 0 12.10 12.10 12.15 12.10 12.25 135,000 1,646,750 12.198 2.992 2.992 3.004 2.992 3.029 546,032 3.0158 0.41%
2005-04-22 0 12.05 12.00 12.05 12.05 12.15 98,500 1,190,775 12.089 2.979 2.967 2.979 2.979 3.004 398,401 2.9889 -0.41%
2005-04-21 0 12.10 12.05 12.10 12.00 12.10 527,500 6,349,650 12.037 2.992 2.979 2.992 2.967 2.992 2,133,569 2.9761 0.47%
2005-04-20 0 12.25 12.25 12.30 12.10 12.25 357,000 4,349,950 12.185 2.977 2.977 2.990 2.941 2.977 1,468,770 2.9616 0.41%
2005-04-19 0 12.20 12.15 12.20 12.00 12.45 575,500 7,033,025 12.221 2.965 2.953 2.965 2.917 3.026 2,367,724 2.9704 1.67%
2005-04-18 0 12.00 12.00 12.05 12.00 12.20 975,959 11,874,916 12.167 2.917 2.917 2.929 2.917 2.965 4,015,293 2.9574 -2.44%
2005-04-15 0 12.30 12.25 12.30 12.30 12.40 104,500 1,286,200 12.308 2.990 2.977 2.990 2.990 3.014 429,934 2.9916 -1.20%
2005-04-14 0 12.45 12.45 12.55 12.40 12.50 214,000 2,667,425 12.465 3.026 3.026 3.050 3.014 3.038 880,439 3.0297 0.40%
2005-04-13 0 12.40 12.35 12.45 12.35 12.45 210,500 2,608,150 12.390 3.014 3.002 3.026 3.002 3.026 866,040 3.0116 0.40%
2005-04-12 0 12.35 12.30 12.40 12.30 12.55 229,500 2,846,550 12.403 3.002 2.990 3.014 2.990 3.050 944,209 3.0147 -0.80%
2005-04-11 0 12.45 12.40 12.45 12.40 12.70 256,000 3,185,700 12.444 3.026 3.014 3.026 3.014 3.087 1,053,236 3.0247 -0.80%
2005-04-08 0 12.55 12.55 12.60 12.55 12.70 359,500 4,547,350 12.649 3.050 3.050 3.063 3.050 3.087 1,479,056 3.0745 -1.57%
2005-04-07 0 12.75 12.70 12.80 12.45 12.80 1,129,000 14,277,631 12.646 3.099 3.087 3.111 3.026 3.111 4,644,935 3.0738 2.41%
2005-04-06 0 12.45 12.45 12.50 12.10 12.55 441,500 5,478,575 12.409 3.026 3.026 3.038 2.941 3.050 1,816,420 3.0161 3.75%
2005-04-04 0 12.00 12.00 12.05 12.00 12.20 217,500 2,635,425 12.117 2.917 2.917 2.929 2.917 2.965 894,839 2.9451 -0.41%
2005-04-01 0 12.05 12.00 12.05 11.95 12.05 230,500 2,774,175 12.035 2.929 2.917 2.929 2.905 2.929 948,324 2.9253 0.84%
2005-03-31 0 11.95 11.90 12.00 11.90 12.20 374,800 4,504,495 12.018 2.905 2.892 2.917 2.892 2.965 1,542,003 2.9212 -1.65%
2005-03-30 0 12.15 12.00 12.15 12.00 12.15 205,500 2,467,425 12.007 2.953 2.917 2.953 2.917 2.953 845,469 2.9184 1.25%
2005-03-29 0 12.00 12.00 12.15 12.00 12.15 327,500 3,953,525 12.072 2.917 2.917 2.953 2.917 2.953 1,347,401 2.9342 -0.83%
2005-03-24 0 12.10 12.05 12.10 12.05 12.15 500,000 6,051,664 12.103 2.941 2.929 2.941 2.929 2.953 2,057,101 2.9418 0.00%
2005-03-23 0 12.10 12.10 12.15 12.00 12.20 331,000 4,001,388 12.089 2.941 2.941 2.953 2.917 2.965 1,361,801 2.9383 -2.02%
2005-03-22 0 12.35 12.30 12.35 12.10 12.40 259,500 3,171,050 12.220 3.002 2.990 3.002 2.941 3.014 1,067,636 2.9702 0.82%
2005-03-21 0 12.25 12.25 12.30 12.20 12.30 118,000 1,448,000 12.271 2.977 2.977 2.990 2.965 2.990 485,476 2.9826 0.82%
2005-03-18 0 12.15 12.15 12.35 12.15 12.45 379,000 4,650,775 12.271 2.953 2.953 3.002 2.953 3.026 1,559,283 2.9826 -2.80%
2005-03-17 0 12.50 12.40 12.50 12.20 12.50 505,000 6,253,925 12.384 3.038 3.014 3.038 2.965 3.038 2,077,672 3.0101 1.21%
2005-03-16 0 12.35 12.30 12.35 12.20 12.35 86,000 1,055,925 12.278 3.002 2.990 3.002 2.965 3.002 353,821 2.9843 0.82%
2005-03-15 0 12.25 12.25 12.30 12.20 12.50 489,000 5,993,400 12.256 2.977 2.977 2.990 2.965 3.038 2,011,845 2.9791 -2.00%
2005-03-14 0 12.50 12.45 12.50 12.40 12.50 194,000 2,413,300 12.440 3.038 3.026 3.038 3.014 3.038 798,155 3.0236 0.40%
2005-03-11 0 12.45 12.40 12.50 12.35 12.50 387,501 4,818,787 12.436 3.026 3.014 3.038 3.002 3.038 1,594,258 3.0226 0.40%
2005-03-10 0 12.40 12.35 12.40 12.30 12.45 2,830,000 35,053,750 12.386 3.014 3.002 3.014 2.990 3.026 11,643,193 3.0107 -1.59%
2005-03-09 0 12.60 12.55 12.60 12.40 12.70 2,328,000 29,197,875 12.542 3.063 3.050 3.063 3.014 3.087 9,577,863 3.0485 0.80%
2005-03-08 0 12.50 12.45 12.50 11.90 12.50 4,441,500 54,828,000 12.344 3.038 3.026 3.038 2.892 3.038 18,273,230 3.0005 5.93%
2005-03-07 0 11.80 11.80 11.85 11.80 12.30 1,928,500 22,952,125 11.902 2.868 2.868 2.880 2.868 2.990 7,934,240 2.8928 -1.67%
2005-03-04 0 12.00 11.95 12.00 11.95 12.35 2,356,000 28,615,563 12.146 2.917 2.905 2.917 2.905 3.002 9,693,061 2.9522 -0.83%
2005-03-03 0 12.10 12.05 12.15 11.95 12.55 4,030,500 48,897,450 12.132 2.941 2.929 2.953 2.905 3.050 16,582,293 2.9488 -3.20%
2005-03-02 0 12.50 12.50 12.65 12.50 13.35 1,679,000 21,524,400 12.820 3.038 3.038 3.075 3.038 3.245 6,907,746 3.1160 -5.30%
2005-03-01 0 13.20 13.20 13.25 12.80 13.45 1,820,000 24,110,750 13.248 3.208 3.208 3.221 3.111 3.269 7,487,849 3.2200 -1.12%
2005-02-28 0 13.35 13.30 13.35 13.20 13.45 2,390,000 31,759,538 13.289 3.245 3.233 3.245 3.208 3.269 9,832,944 3.2299 0.75%
2005-02-25 0 13.25 13.20 13.35 12.70 13.50 2,596,000 34,180,425 13.167 3.221 3.208 3.245 3.087 3.281 10,680,470 3.2003 6.00%
2005-02-24 1 - - - - - 0 0 - 3.038 - - - - 0 - 0.00%
2005-02-23 0 12.50 12.45 12.50 12.10 12.60 1,102,500 13,699,725 12.426 3.038 3.026 3.038 2.941 3.063 4,535,908 3.0203 2.88%
2005-02-22 0 12.15 12.15 12.25 12.15 12.30 206,000 2,513,925 12.204 2.953 2.953 2.977 2.953 2.990 847,526 2.9662 -1.22%
2005-02-21 0 12.30 12.30 12.35 12.30 12.35 330,500 4,069,050 12.312 2.990 2.990 3.002 2.990 3.002 1,359,744 2.9925 0.41%
2005-02-18 0 12.25 12.25 12.30 12.10 12.35 955,500 11,727,275 12.273 2.977 2.977 2.990 2.941 3.002 3,931,120 2.9832 1.24%
2005-02-17 0 12.10 12.05 12.10 12.05 12.30 856,000 10,427,750 12.182 2.941 2.929 2.941 2.929 2.990 3,521,757 2.9610 -0.82%
2005-02-16 0 12.20 12.15 12.20 11.85 12.20 1,531,500 18,386,325 12.005 2.965 2.953 2.965 2.880 2.965 6,300,901 2.9180 2.95%
2005-02-15 0 11.85 11.80 11.85 11.75 11.85 913,767 10,801,044 11.820 2.880 2.868 2.880 2.856 2.880 3,759,422 2.8731 0.00%
2005-02-14 0 11.85 11.80 11.85 11.50 12.00 920,500 10,871,800 11.811 2.880 2.868 2.880 2.795 2.917 3,787,123 2.8707 0.00%
2005-02-08 0 11.85 11.85 11.90 11.75 11.95 635,000 7,529,700 11.858 2.880 2.880 2.892 2.856 2.905 2,612,519 2.8822 0.85%
2005-02-07 0 11.75 11.70 11.80 11.50 11.75 765,000 8,887,350 11.617 2.856 2.844 2.868 2.795 2.856 3,147,365 2.8237 3.52%
2005-02-04 0 11.35 11.35 11.45 11.30 11.50 1,997,500 22,763,800 11.396 2.759 2.759 2.783 2.747 2.795 8,218,120 2.7700 0.00%
2005-02-03 0 11.35 11.30 11.35 11.30 11.55 1,127,500 12,822,400 11.372 2.759 2.747 2.759 2.747 2.807 4,638,763 2.7642 -2.16%
2005-02-02 0 11.60 11.55 11.60 11.45 11.95 656,700 7,611,400 11.590 2.820 2.807 2.820 2.783 2.905 2,701,797 2.8172 -3.33%
2005-02-01 0 12.00 11.95 12.00 11.95 12.15 1,464,000 17,604,875 12.025 2.917 2.905 2.917 2.905 2.953 6,023,192 2.9228 0.00%
2005-01-31 0 12.00 12.00 12.10 12.00 12.05 399,000 4,796,600 12.022 2.917 2.917 2.941 2.917 2.929 1,641,567 2.9220 0.00%
2005-01-28 0 12.00 12.00 12.05 12.00 12.10 1,090,500 13,092,300 12.006 2.917 2.917 2.929 2.917 2.941 4,486,538 2.9181 -0.41%
2005-01-27 0 12.05 12.00 12.05 11.80 12.15 854,500 10,288,725 12.041 2.929 2.917 2.929 2.868 2.953 3,515,586 2.9266 0.00%
2005-01-26 0 12.05 12.00 12.05 11.55 12.10 2,906,500 34,635,400 11.917 2.929 2.917 2.929 2.807 2.941 11,957,930 2.8964 4.33%
2005-01-25 0 11.55 11.50 11.55 11.15 11.65 1,207,000 13,853,624 11.478 2.807 2.795 2.807 2.710 2.832 4,965,842 2.7898 3.59%
2005-01-24 0 11.15 11.15 11.20 11.15 11.20 165,000 1,844,100 11.176 2.710 2.710 2.722 2.710 2.722 678,843 2.7165 -1.33%
2005-01-21 0 11.30 11.30 11.35 11.20 11.35 83,500 940,650 11.265 2.747 2.747 2.759 2.722 2.759 343,536 2.7381 0.00%
2005-01-20 0 11.30 11.25 11.35 11.20 11.30 411,500 4,649,024 11.298 2.747 2.734 2.759 2.722 2.747 1,692,994 2.7460 -0.44%
2005-01-19 0 11.35 11.35 11.40 11.30 11.50 371,500 4,223,020 11.367 2.759 2.759 2.771 2.747 2.795 1,528,426 2.7630 -1.30%
2005-01-18 0 11.50 11.40 11.50 11.30 11.50 469,500 5,337,500 11.368 2.795 2.771 2.795 2.747 2.795 1,931,618 2.7632 -0.43%
2005-01-17 0 11.55 11.50 11.55 11.45 11.60 441,500 5,106,750 11.567 2.807 2.795 2.807 2.783 2.820 1,816,420 2.8114 -0.43%
2005-01-14 0 11.60 11.55 11.65 11.45 11.65 2,216,000 25,642,625 11.572 2.820 2.807 2.832 2.783 2.832 9,117,073 2.8126 0.43%
2005-01-13 0 11.55 11.50 11.55 11.20 11.65 2,330,500 26,812,850 11.505 2.807 2.795 2.807 2.722 2.832 9,588,149 2.7965 3.59%
2005-01-12 0 11.15 11.05 11.20 10.80 11.20 324,500 3,580,050 11.033 2.710 2.686 2.722 2.625 2.722 1,335,059 2.6816 1.83%
2005-01-11 0 10.95 10.95 11.00 10.95 11.00 583,500 6,397,900 10.965 2.662 2.662 2.674 2.662 2.674 2,400,637 2.6651 0.46%
2005-01-10 0 10.90 10.90 10.95 10.85 11.00 999,500 10,874,427 10.880 2.649 2.649 2.662 2.637 2.674 4,112,145 2.6445 -0.46%
2005-01-07 0 10.95 10.85 10.95 10.80 11.20 1,042,000 11,378,050 10.919 2.662 2.637 2.662 2.625 2.722 4,286,999 2.6541 0.00%
2005-01-06 0 10.95 11.00 11.10 10.90 11.20 2,611,000 29,038,250 11.122 2.662 2.674 2.698 2.649 2.722 10,742,183 2.7032 0.46%
2005-01-05 0 10.90 10.90 10.95 10.85 11.10 1,844,000 20,266,000 10.990 2.649 2.649 2.662 2.637 2.698 7,586,589 2.6713 -1.80%
2005-01-04 0 11.10 11.10 11.15 11.10 11.50 1,855,500 20,708,725 11.161 2.698 2.698 2.710 2.698 2.795 7,633,903 2.7127 -3.48%
2005-01-03 0 11.50 11.50 11.55 11.45 11.70 287,000 3,306,050 11.519 2.795 2.795 2.807 2.783 2.844 1,180,776 2.7999 -0.43%
2004-12-31 0 11.55 11.55 11.60 11.45 11.55 196,000 2,256,100 11.511 2.807 2.807 2.820 2.783 2.807 806,384 2.7978 0.87%
2004-12-30 0 11.45 11.40 11.45 11.45 11.75 792,500 9,107,625 11.492 2.783 2.771 2.783 2.783 2.856 3,260,505 2.7933 -1.72%
2004-12-29 0 11.65 11.65 11.70 11.55 11.80 197,500 2,308,425 11.688 2.832 2.832 2.844 2.807 2.868 812,555 2.8409 0.43%
2004-12-28 0 11.60 11.60 11.65 11.50 11.70 168,500 1,950,900 11.578 2.820 2.820 2.832 2.795 2.844 693,243 2.8142 -0.85%
2004-12-24 0 11.70 11.60 11.70 11.60 11.70 290,500 3,385,975 11.656 2.844 2.820 2.844 2.820 2.844 1,195,176 2.8330 0.86%
2004-12-23 0 11.60 11.55 11.65 11.55 11.75 744,000 8,674,370 11.659 2.820 2.807 2.832 2.807 2.856 3,060,967 2.8339 0.87%
2004-12-22 0 11.50 11.50 11.55 11.20 11.50 1,144,500 13,058,500 11.410 2.795 2.795 2.807 2.722 2.795 4,708,705 2.7733 3.60%
2004-12-21 0 11.10 11.10 11.15 11.00 11.25 708,500 7,869,275 11.107 2.698 2.698 2.710 2.674 2.734 2,914,912 2.6997 0.00%
2004-12-20 0 11.10 11.10 11.15 11.10 11.35 1,312,500 14,629,675 11.146 2.698 2.698 2.710 2.698 2.759 5,399,891 2.7093 -2.20%
2004-12-17 0 11.35 11.35 11.40 11.00 11.35 3,122,000 34,922,650 11.186 2.759 2.759 2.771 2.674 2.759 12,844,540 2.7189 5.09%
2004-12-16 0 10.80 10.75 10.85 10.75 11.20 5,126,500 56,394,350 11.001 2.625 2.613 2.637 2.613 2.722 21,091,459 2.6738 -1.82%
2004-12-15 0 11.00 10.95 11.00 10.90 11.50 5,240,400 58,056,510 11.079 2.674 2.662 2.674 2.649 2.795 21,560,067 2.6928 -4.35%
2004-12-14 0 11.50 11.45 11.50 11.40 11.90 1,190,500 13,772,126 11.568 2.795 2.783 2.795 2.771 2.892 4,897,958 2.8118 0.44%
2004-12-13 0 11.45 11.45 11.50 11.40 11.70 590,000 6,768,150 11.471 2.783 2.783 2.795 2.771 2.844 2,427,379 2.7883 -2.55%
2004-12-10 0 11.75 11.70 11.75 11.60 11.95 652,500 7,680,250 11.770 2.856 2.844 2.856 2.820 2.905 2,684,517 2.8609 0.43%
2004-12-09 0 11.70 11.65 11.75 11.55 11.80 667,000 7,774,450 11.656 2.844 2.832 2.856 2.807 2.868 2,744,173 2.8331 -0.85%
2004-12-08 0 11.80 11.75 11.80 11.70 12.15 1,083,500 12,830,175 11.841 2.868 2.856 2.868 2.844 2.953 4,457,738 2.8782 -2.07%
2004-12-07 0 12.05 12.05 12.10 12.05 12.25 1,339,000 16,291,200 12.167 2.929 2.929 2.941 2.929 2.977 5,508,917 2.9572 -1.23%
2004-12-06 0 12.20 12.15 12.20 12.10 12.20 523,000 6,370,075 12.180 2.965 2.953 2.965 2.941 2.965 2,151,728 2.9604 1.24%
2004-12-03 0 12.05 12.00 12.10 12.00 12.35 1,115,000 13,649,500 12.242 2.929 2.917 2.941 2.917 3.002 4,587,336 2.9755 0.42%
2004-12-02 0 12.00 11.95 12.10 11.95 12.10 290,000 3,485,725 12.020 2.917 2.905 2.941 2.905 2.941 1,193,119 2.9215 0.42%
2004-12-01 0 11.95 11.95 12.00 11.90 12.00 148,500 1,783,155 12.008 2.905 2.905 2.917 2.892 2.917 610,959 2.9186 -1.24%
2004-11-30 0 12.10 12.00 12.10 12.00 12.10 843,000 10,132,938 12.020 2.941 2.917 2.941 2.917 2.941 3,468,273 2.9216 1.26%
2004-11-29 0 11.95 11.95 12.00 11.95 12.20 347,000 4,158,000 11.983 2.905 2.905 2.917 2.905 2.965 1,427,628 2.9125 -2.05%
2004-11-26 0 12.20 12.20 12.25 12.20 12.35 229,500 2,818,800 12.282 2.965 2.965 2.977 2.965 3.002 944,209 2.9854 0.00%
2004-11-25 0 12.20 12.05 12.35 11.70 12.35 1,216,500 14,742,625 12.119 2.965 2.929 3.002 2.844 3.002 5,004,927 2.9456 0.83%
2004-11-24 0 12.10 12.10 12.15 12.00 12.30 1,195,000 14,480,500 12.118 2.941 2.941 2.953 2.917 2.990 4,916,472 2.9453 -2.02%
2004-11-23 0 12.35 12.30 12.35 12.25 12.55 658,000 8,171,275 12.418 3.002 2.990 3.002 2.977 3.050 2,707,145 3.0184 0.00%
2004-11-22 0 12.35 12.40 12.45 12.15 12.35 65,499 802,963 12.259 3.002 3.014 3.026 2.953 3.002 269,476 2.9797 0.00%
2004-11-19 0 12.35 12.25 12.40 12.35 12.40 337,000 4,174,900 12.388 3.002 2.977 3.014 3.002 3.014 1,386,486 3.0111 0.00%
2004-11-18 0 12.35 12.35 12.45 12.25 12.40 475,600 5,889,254 12.383 3.002 3.002 3.026 2.977 3.014 1,956,715 3.0098 0.82%
2004-11-17 0 12.25 12.25 12.30 12.20 12.55 768,500 9,509,753 12.374 2.977 2.977 2.990 2.965 3.050 3,161,765 3.0077 0.41%
2004-11-16 0 12.20 12.15 12.20 12.15 12.30 970,000 11,931,619 12.301 2.965 2.953 2.965 2.953 2.990 3,990,776 2.9898 0.41%
2004-11-15 0 12.15 12.15 12.30 12.10 12.50 1,765,500 21,837,480 12.369 2.953 2.953 2.990 2.941 3.038 7,263,625 3.0064 0.83%
2004-11-12 0 12.05 12.05 12.20 12.00 12.90 1,721,000 21,315,125 12.385 2.929 2.929 2.965 2.917 3.135 7,080,543 3.0104 -4.37%
2004-11-11 0 12.60 12.55 12.65 12.20 12.85 2,698,500 33,862,250 12.549 3.063 3.050 3.075 2.965 3.123 11,102,175 3.0501 3.28%
2004-11-10 0 12.20 12.20 12.25 12.00 12.40 843,500 10,296,825 12.207 2.965 2.965 2.977 2.917 3.014 3,470,330 2.9671 2.09%
2004-11-09 0 11.95 11.95 12.00 11.80 12.10 516,500 6,175,550 11.957 2.905 2.905 2.917 2.868 2.941 2,124,986 2.9062 0.84%
2004-11-08 0 11.85 11.85 11.90 11.70 11.85 199,000 2,347,875 11.798 2.880 2.880 2.892 2.844 2.880 818,726 2.8677 -0.84%
2004-11-05 0 11.95 11.80 11.95 11.50 12.00 1,901,500 22,458,575 11.811 2.905 2.868 2.905 2.795 2.917 7,823,156 2.8708 5.29%
2004-11-04 0 11.35 11.30 11.35 11.10 11.45 1,640,000 18,574,975 11.326 2.759 2.747 2.759 2.698 2.783 6,747,292 2.7530 4.13%
2004-11-03 0 10.90 10.90 10.95 10.85 11.10 991,500 10,863,025 10.956 2.649 2.649 2.662 2.637 2.698 4,079,232 2.6630 -0.46%
2004-11-02 0 10.95 10.90 10.95 10.90 11.10 1,832,000 20,146,450 10.997 2.662 2.649 2.662 2.649 2.698 7,537,219 2.6729 0.92%
2004-11-01 0 10.85 10.85 10.90 10.80 11.10 759,500 8,272,300 10.892 2.637 2.637 2.649 2.625 2.698 3,124,737 2.6474 -1.36%
2004-10-29 0 11.00 11.00 11.05 10.70 11.20 393,000 4,316,650 10.984 2.674 2.674 2.686 2.601 2.722 1,616,882 2.6697 -1.79%
2004-10-28 0 11.20 11.10 11.20 11.00 11.30 754,000 8,421,350 11.169 2.722 2.698 2.722 2.674 2.747 3,102,109 2.7147 3.70%
2004-10-27 0 10.80 10.70 10.80 10.75 10.90 272,000 2,940,050 10.809 2.625 2.601 2.625 2.613 2.649 1,119,063 2.6272 0.00%
2004-10-26 0 10.80 10.80 10.85 10.75 10.85 683,500 7,386,250 10.807 2.625 2.625 2.637 2.613 2.637 2,812,057 2.6266 0.00%
2004-10-25 0 10.80 10.80 10.85 10.75 10.90 591,000 6,398,350 10.826 2.625 2.625 2.637 2.613 2.649 2,431,494 2.6314 -0.92%
2004-10-21 0 10.90 10.90 10.95 10.65 11.10 767,000 8,315,975 10.842 2.649 2.649 2.662 2.589 2.698 3,155,593 2.6353 -1.80%
2004-10-20 0 11.10 11.05 11.10 10.95 11.30 814,500 9,089,025 11.159 2.698 2.686 2.698 2.662 2.747 3,351,018 2.7123 -1.33%
2004-10-19 0 11.25 11.25 11.45 11.25 11.50 600,500 6,876,575 11.451 2.734 2.734 2.783 2.734 2.795 2,470,579 2.7834 -1.75%
2004-10-18 0 11.45 11.45 11.50 11.20 11.55 689,500 7,911,625 11.474 2.783 2.783 2.795 2.722 2.807 2,836,743 2.7890 0.44%
2004-10-15 0 11.40 11.40 11.45 11.20 11.50 386,000 4,376,050 11.337 2.771 2.771 2.783 2.722 2.795 1,588,082 2.7556 0.88%
2004-10-14 0 11.30 11.25 11.30 11.10 11.30 691,500 7,745,514 11.201 2.747 2.734 2.747 2.698 2.747 2,844,971 2.7225 0.89%
2004-10-13 0 11.20 11.20 11.25 10.75 11.25 1,538,400 16,998,885 11.050 2.722 2.722 2.734 2.613 2.734 6,329,289 2.6857 4.67%
2004-10-12 0 10.70 10.70 10.75 10.65 11.15 4,323,500 47,296,723 10.939 2.601 2.601 2.613 2.589 2.710 17,787,755 2.6589 -4.04%
2004-10-11 0 11.15 11.10 11.15 11.00 11.45 3,023,500 33,713,625 11.151 2.710 2.698 2.710 2.674 2.783 12,439,291 2.7103 -2.62%
2004-10-08 0 11.45 11.40 11.45 11.40 11.65 866,500 9,961,050 11.496 2.783 2.771 2.783 2.771 2.832 3,564,956 2.7942 -1.72%
2004-10-07 0 11.65 11.60 11.70 11.55 11.85 766,100 8,920,955 11.645 2.832 2.820 2.844 2.807 2.880 3,151,891 2.8304 -1.69%
2004-10-06 0 11.85 11.75 11.85 11.75 11.90 1,416,500 16,743,050 11.820 2.880 2.856 2.880 2.856 2.892 5,827,768 2.8730 -0.42%
2004-10-05 0 11.90 11.80 11.90 11.70 11.95 2,276,000 26,909,212 11.823 2.892 2.868 2.892 2.844 2.905 9,363,925 2.8737 1.28%
2004-10-04 0 11.75 11.75 11.80 11.40 12.40 1,052,500 12,448,525 11.828 2.856 2.856 2.868 2.771 3.014 4,330,198 2.8748 -3.69%
2004-09-30 0 12.20 12.30 12.35 11.75 12.30 1,007,000 12,049,000 11.965 2.965 2.990 3.002 2.856 2.990 4,143,002 2.9083 3.83%
2004-09-28 0 11.75 11.75 11.85 11.75 12.00 179,500 2,124,175 11.834 2.856 2.856 2.880 2.856 2.917 738,499 2.8763 -2.08%
2004-09-27 0 12.00 11.90 12.00 11.55 12.10 2,436,500 28,528,699 11.709 2.917 2.892 2.917 2.807 2.941 10,024,254 2.8460 4.35%
2004-09-24 0 11.50 11.55 11.60 11.15 11.60 1,505,500 17,140,625 11.385 2.795 2.807 2.820 2.710 2.820 6,193,932 2.7673 3.14%
2004-09-23 0 11.15 11.05 11.20 10.80 11.25 2,828,500 31,232,066 11.042 2.710 2.686 2.722 2.625 2.734 11,637,022 2.6839 2.29%
2004-09-22 0 10.90 10.90 11.10 10.90 11.55 2,000,300 22,702,980 11.350 2.649 2.649 2.698 2.649 2.807 8,229,639 2.7587 -5.63%
2004-09-21 0 11.55 11.50 11.55 11.30 11.60 1,293,000 14,856,550 11.490 2.807 2.795 2.807 2.747 2.820 5,319,664 2.7928 2.21%
2004-09-20 0 11.30 11.25 11.30 11.20 11.55 2,162,400 24,609,428 11.381 2.747 2.734 2.747 2.722 2.807 8,896,552 2.7662 0.89%
2004-09-17 0 11.20 11.20 11.25 11.10 11.90 2,204,000 25,135,800 11.405 2.722 2.722 2.734 2.698 2.892 9,067,702 2.7720 -5.49%
2004-09-16 0 11.85 11.80 11.85 11.80 12.10 1,499,500 18,252,350 12.172 2.880 2.868 2.880 2.868 2.941 6,169,247 2.9586 -2.87%
2004-09-15 0 12.20 12.20 12.30 11.70 12.50 2,804,000 34,211,750 12.201 2.965 2.965 2.990 2.844 3.038 11,536,224 2.9656 4.72%
2004-09-14 0 11.65 11.65 11.70 11.60 11.80 278,000 3,242,725 11.664 2.832 2.832 2.844 2.820 2.868 1,143,748 2.8352 -0.85%
2004-09-13 0 11.75 11.60 11.75 11.35 11.85 2,138,500 24,672,195 11.537 2.856 2.820 2.856 2.759 2.880 8,798,222 2.8042 5.38%
2004-09-10 0 11.15 11.10 11.15 11.05 11.25 1,972,000 21,962,570 11.137 2.710 2.698 2.710 2.686 2.734 8,113,207 2.7070 -0.45%
2004-09-09 0 11.20 11.20 11.25 11.00 11.45 1,772,500 19,851,625 11.200 2.722 2.722 2.734 2.674 2.783 7,292,424 2.7222 2.75%
2004-09-08 0 10.90 10.90 11.10 10.90 11.10 1,530,375 16,919,250 11.056 2.649 2.649 2.698 2.649 2.698 6,296,273 2.6872 -0.46%
2004-09-07 0 10.95 10.95 11.00 10.90 11.15 992,500 10,936,075 11.019 2.662 2.662 2.674 2.649 2.710 4,083,346 2.6782 -0.45%
2004-09-06 0 11.00 10.95 11.00 10.95 11.05 379,500 4,175,100 11.002 2.674 2.662 2.674 2.662 2.686 1,561,340 2.6740 0.46%
2004-09-03 0 10.95 10.90 10.95 10.90 11.30 1,543,000 17,050,345 11.050 2.662 2.649 2.662 2.649 2.747 6,348,214 2.6858 -1.35%
2004-09-02 0 11.10 11.05 11.10 10.70 11.60 4,339,766 48,301,210 11.130 2.698 2.686 2.698 2.601 2.820 17,854,676 2.7052 1.52%
2004-09-01 0 11.00 11.00 11.15 10.45 11.20 2,782,133 29,919,475 10.754 2.658 2.658 2.694 2.525 2.706 11,515,351 2.5982 5.77%
2004-08-31 0 10.40 10.35 10.40 10.30 10.45 2,637,500 27,428,625 10.399 2.513 2.501 2.513 2.489 2.525 10,916,709 2.5125 0.48%
2004-08-30 0 10.35 10.35 10.40 10.35 10.40 610,000 6,327,300 10.373 2.501 2.501 2.513 2.501 2.513 2,524,812 2.5060 -0.48%
2004-08-27 0 10.40 10.35 10.40 10.35 10.40 196,000 2,032,325 10.369 2.513 2.501 2.513 2.501 2.513 811,251 2.5052 0.97%
2004-08-26 0 10.30 10.25 10.30 10.25 10.30 366,000 3,770,575 10.302 2.489 2.476 2.489 2.476 2.489 1,514,887 2.4890 0.00%
2004-08-25 0 10.30 10.30 10.35 10.25 10.55 1,228,225 12,731,646 10.366 2.489 2.489 2.501 2.476 2.549 5,083,668 2.5044 0.00%
2004-08-24 0 10.30 10.30 10.40 10.25 10.30 111,000 1,141,475 10.284 2.489 2.489 2.513 2.476 2.489 459,433 2.4845 0.00%
2004-08-23 0 10.30 10.30 10.35 10.30 10.40 72,500 749,025 10.331 2.489 2.489 2.501 2.489 2.513 300,080 2.4961 -0.96%
2004-08-20 0 10.40 10.40 10.45 10.40 10.50 793,000 8,286,375 10.449 2.513 2.513 2.525 2.513 2.537 3,282,256 2.5246 0.00%
2004-08-19 0 10.40 10.35 10.40 10.35 10.40 1,233,500 12,824,225 10.397 2.513 2.501 2.513 2.501 2.513 5,105,502 2.5118 0.97%
2004-08-18 0 10.30 10.30 10.35 10.00 10.40 953,500 9,812,725 10.291 2.489 2.489 2.501 2.416 2.513 3,946,572 2.4864 1.98%
2004-08-17 0 10.10 10.05 10.10 9.850 10.10 1,445,500 14,255,025 9.8617 2.440 2.428 2.440 2.380 2.440 5,982,978 2.3826 0.00%
2004-08-16 0 10.10 10.00 10.10 9.300 10.10 2,745,500 26,452,570 9.6349 2.440 2.416 2.440 2.247 2.440 11,363,725 2.3278 8.60%
2004-08-13 0 9.300 9.300 9.400 9.250 9.600 2,408,000 22,595,422 9.3835 2.247 2.247 2.271 2.235 2.319 9,966,800 2.2671 -3.13%
2004-08-12 0 9.600 9.550 9.600 9.250 9.800 3,070,500 29,116,625 9.4827 2.319 2.307 2.319 2.235 2.368 12,708,912 2.2910 -2.04%
2004-08-11 0 9.800 9.800 9.900 9.800 10.15 1,222,980 12,117,898 9.9085 2.368 2.368 2.392 2.368 2.452 5,061,959 2.3939 -2.97%
2004-08-10 0 10.10 10.05 10.10 9.900 10.25 1,272,000 12,887,575 10.132 2.440 2.428 2.440 2.392 2.476 5,264,855 2.4479 -1.46%
2004-08-09 0 10.25 10.25 10.35 10.10 10.30 637,000 6,519,915 10.235 2.476 2.476 2.501 2.440 2.489 2,636,566 2.4729 -0.97%
2004-08-06 0 10.35 10.25 10.35 10.25 10.50 462,000 4,803,025 10.396 2.501 2.476 2.501 2.476 2.537 1,912,235 2.5117 -0.96%
2004-08-05 0 10.45 10.50 10.55 10.35 10.60 693,500 7,254,300 10.460 2.525 2.537 2.549 2.501 2.561 2,870,422 2.5273 0.48%
2004-08-04 0 10.40 10.40 10.50 10.25 10.45 338,500 3,511,410 10.373 2.513 2.513 2.537 2.476 2.525 1,401,064 2.5062 0.00%
2004-08-03 0 10.40 10.40 10.45 10.35 10.45 233,000 2,421,650 10.393 2.513 2.513 2.525 2.501 2.525 964,396 2.5111 1.46%
2004-08-02 0 10.25 10.15 10.25 10.20 10.70 215,500 2,257,975 10.478 2.476 2.452 2.476 2.464 2.585 891,962 2.5315 -2.84%
2004-07-30 0 10.55 10.50 10.65 10.45 10.65 503,000 5,286,918 10.511 2.549 2.537 2.573 2.525 2.573 2,081,935 2.5394 0.96%
2004-07-29 0 10.45 10.45 10.50 10.45 10.50 348,500 3,649,825 10.473 2.525 2.525 2.537 2.525 2.537 1,442,454 2.5303 -0.48%
2004-07-28 0 10.50 10.45 10.50 10.40 10.55 476,500 4,996,319 10.485 2.537 2.525 2.537 2.513 2.549 1,972,251 2.5333 1.94%
2004-07-27 0 10.30 10.25 10.30 10.20 10.55 269,000 2,781,200 10.339 2.489 2.476 2.489 2.464 2.549 1,113,401 2.4979 -2.37%
2004-07-26 0 10.55 10.55 10.60 10.45 10.60 285,500 3,008,175 10.537 2.549 2.549 2.561 2.525 2.561 1,181,695 2.5456 -0.47%
2004-07-23 0 10.60 10.55 10.60 10.45 10.65 477,000 5,038,075 10.562 2.561 2.549 2.561 2.525 2.573 1,974,321 2.5518 0.95%
2004-07-22 0 10.50 10.50 10.55 10.40 10.65 237,500 2,504,475 10.545 2.537 2.537 2.549 2.513 2.573 983,021 2.5477 -1.41%
2004-07-21 0 10.65 10.60 10.65 10.60 10.80 397,500 4,236,525 10.658 2.573 2.561 2.573 2.561 2.609 1,645,267 2.5750 0.47%
2004-07-20 0 10.60 10.60 10.65 10.35 10.80 1,019,500 10,742,875 10.537 2.561 2.561 2.573 2.501 2.609 4,219,748 2.5459 1.44%
2004-07-19 0 10.45 10.45 10.50 9.950 10.50 1,062,000 11,008,125 10.365 2.525 2.525 2.537 2.404 2.537 4,395,657 2.5043 5.03%
2004-07-16 0 9.950 9.950 10.00 9.950 10.05 184,000 1,835,950 9.9780 2.404 2.404 2.416 2.404 2.428 761,583 2.4107 -0.50%
2004-07-15 0 10.00 10.00 10.05 10.00 10.10 416,000 4,161,250 10.003 2.416 2.416 2.428 2.416 2.440 1,721,839 2.4167 0.00%
2004-07-14 0 10.00 10.00 10.05 9.850 10.20 1,282,500 12,831,850 10.005 2.416 2.416 2.428 2.380 2.464 5,308,315 2.4173 -0.99%
2004-07-13 0 10.10 10.10 10.15 9.750 10.35 2,155,500 21,752,825 10.092 2.440 2.440 2.452 2.356 2.501 8,921,694 2.4382 1.00%
2004-07-12 0 10.00 10.00 10.05 9.900 10.25 1,131,000 11,322,500 10.011 2.416 2.416 2.428 2.392 2.476 4,681,251 2.4187 -2.44%
2004-07-09 0 10.25 10.25 10.30 10.20 10.50 2,638,000 27,388,568 10.382 2.476 2.476 2.489 2.464 2.537 10,918,779 2.5084 -2.38%
2004-07-08 0 10.50 10.40 10.50 10.40 10.65 4,672,000 49,132,895 10.516 2.537 2.513 2.537 2.513 2.573 19,337,580 2.5408 0.00%
2004-07-07 0 10.50 10.50 10.60 9.950 10.90 4,369,000 45,723,750 10.465 2.537 2.537 2.561 2.404 2.633 18,083,451 2.5285 2.94%
2004-07-06 0 10.20 10.10 10.20 9.800 10.25 2,709,000 27,211,800 10.045 2.464 2.440 2.464 2.368 2.476 11,212,650 2.4269 3.03%
2004-07-05 0 9.900 9.900 9.950 9.800 10.15 1,550,000 15,403,100 9.9375 2.392 2.392 2.404 2.368 2.452 6,415,507 2.4009 0.00%
2004-07-02 0 9.900 9.950 10.00 9.250 9.950 4,634,000 45,007,940 9.7125 2.392 2.404 2.416 2.235 2.404 19,180,296 2.3466 3.66%
2004-06-30 0 9.550 9.550 9.600 9.500 9.750 2,590,001 24,954,174 9.6348 2.307 2.307 2.319 2.295 2.356 10,720,109 2.3278 0.00%
2004-06-29 0 9.550 9.550 9.600 9.400 9.650 1,280,500 12,105,050 9.4534 2.307 2.307 2.319 2.271 2.331 5,300,037 2.2840 -1.04%
2004-06-28 0 9.650 9.650 9.700 9.250 9.700 3,321,500 31,667,850 9.5342 2.331 2.331 2.344 2.235 2.344 13,747,810 2.3035 4.32%
2004-06-25 0 9.250 9.250 9.300 9.100 9.300 1,335,500 12,338,375 9.2388 2.235 2.235 2.247 2.199 2.247 5,527,684 2.2321 -0.54%
2004-06-24 0 9.300 9.300 9.350 9.000 9.300 1,889,000 17,331,125 9.1748 2.247 2.247 2.259 2.174 2.247 7,818,640 2.2166 3.33%
2004-06-23 0 9.000 8.950 9.000 8.650 9.000 4,336,400 38,602,705 8.9020 2.174 2.162 2.174 2.090 2.174 17,948,519 2.1507 4.05%
2004-06-21 0 8.650 8.650 8.700 8.450 8.700 980,500 8,344,800 8.5108 2.090 2.090 2.102 2.042 2.102 4,058,326 2.0562 0.00%
2004-06-18 0 8.650 8.650 8.700 8.400 8.750 1,522,000 12,940,750 8.5025 2.090 2.090 2.102 2.029 2.114 6,299,614 2.0542 -1.14%
2004-06-17 0 8.750 8.750 8.800 8.750 8.850 491,000 4,312,700 8.7835 2.114 2.114 2.126 2.114 2.138 2,032,267 2.1221 -1.69%
2004-06-16 0 8.900 8.800 8.900 8.750 8.900 831,000 7,358,150 8.8546 2.150 2.126 2.150 2.114 2.150 3,439,540 2.1393 0.56%
2004-06-15 0 8.850 8.800 8.900 8.650 8.950 887,000 7,849,350 8.8493 2.138 2.126 2.150 2.090 2.162 3,671,326 2.1380 0.57%
2004-06-14 0 8.800 8.800 8.950 8.800 9.400 791,500 7,178,500 9.0695 2.126 2.126 2.162 2.126 2.271 3,276,048 2.1912 -7.37%
2004-06-11 0 9.500 9.450 9.500 9.150 9.650 3,696,000 34,878,425 9.4368 2.295 2.283 2.295 2.211 2.331 15,297,880 2.2800 2.70%
2004-06-10 0 9.250 9.250 9.300 8.650 9.450 4,088,500 36,854,001 9.0141 2.235 2.235 2.247 2.090 2.283 16,922,452 2.1778 5.11%
2004-06-09 0 8.800 8.800 8.850 8.750 8.850 1,604,000 14,097,250 8.7888 2.126 2.126 2.138 2.114 2.138 6,639,015 2.1234 -0.56%
2004-06-08 0 8.850 8.750 8.850 8.600 8.850 4,065,700 35,725,095 8.7869 2.138 2.114 2.138 2.078 2.138 16,828,082 2.1229 2.91%
2004-06-07 0 8.600 8.600 8.650 8.550 8.700 881,500 7,538,625 8.5520 2.078 2.078 2.090 2.066 2.102 3,648,561 2.0662 1.78%
2004-06-04 0 8.450 8.350 8.550 8.250 8.550 1,477,000 12,271,000 8.3081 2.042 2.017 2.066 1.993 2.066 6,113,357 2.0072 -0.59%
2004-06-03 0 8.500 8.550 8.600 8.400 8.650 1,494,500 12,745,631 8.5284 2.054 2.066 2.078 2.029 2.090 6,185,790 2.0605 -0.58%
2004-06-02 0 8.550 8.550 8.600 8.550 8.650 328,000 2,822,300 8.6046 2.066 2.066 2.078 2.066 2.090 1,357,604 2.0789 -1.16%
2004-06-01 0 8.650 8.650 8.700 8.550 8.800 712,500 6,198,600 8.6998 2.090 2.090 2.102 2.066 2.126 2,949,064 2.1019 -1.14%
2004-05-31 0 8.750 8.750 8.800 8.500 8.750 790,300 6,820,365 8.6301 2.114 2.114 2.126 2.054 2.114 3,271,081 2.0850 0.57%
2004-05-28 0 8.700 8.650 8.700 8.450 8.700 1,438,500 12,431,025 8.6417 2.102 2.090 2.102 2.042 2.102 5,954,004 2.0878 0.00%
2004-05-27 0 8.700 8.650 8.700 8.150 8.700 6,491,200 54,214,609 8.3520 2.102 2.090 2.102 1.969 2.102 26,867,315 2.0179 7.41%
2004-05-25 0 8.100 8.100 8.150 7.800 8.100 260,700 2,084,080 7.9942 1.957 1.957 1.969 1.884 1.957 1,079,047 1.9314 1.89%
2004-05-24 0 7.950 7.900 7.950 7.850 8.000 551,500 4,370,900 7.9255 1.921 1.909 1.921 1.897 1.933 2,282,679 1.9148 1.27%
2004-05-21 0 7.850 7.750 7.850 7.750 8.100 2,580,500 20,414,900 7.9112 1.897 1.872 1.897 1.872 1.957 10,680,784 1.9114 -3.68%
2004-05-20 0 8.150 8.100 8.150 7.800 8.200 2,609,000 20,962,425 8.0347 1.969 1.957 1.969 1.884 1.981 10,798,747 1.9412 3.16%
2004-05-19 0 7.900 7.850 7.900 7.400 7.950 4,001,500 30,670,300 7.6647 1.909 1.897 1.909 1.788 1.921 16,562,355 1.8518 8.97%
2004-05-18 0 7.250 7.250 7.300 7.150 7.400 2,554,500 18,637,525 7.2960 1.752 1.752 1.764 1.727 1.788 10,573,169 1.7627 1.40%
2004-05-17 0 7.150 7.150 7.250 7.100 8.200 8,357,500 63,493,420 7.5972 1.727 1.727 1.752 1.715 1.981 34,591,999 1.8355 -13.86%
2004-05-14 0 8.300 8.250 8.300 8.250 8.350 1,557,500 12,861,250 8.2576 2.005 1.993 2.005 1.993 2.017 6,446,550 1.9951 0.00%
2004-05-13 0 8.300 8.300 8.350 8.250 8.400 1,066,500 8,858,150 8.3058 2.005 2.005 2.017 1.993 2.029 4,414,283 2.0067 -1.19%
2004-05-12 0 8.400 8.400 8.450 8.300 8.550 3,859,500 32,343,560 8.3802 2.029 2.029 2.042 2.005 2.066 15,974,612 2.0247 2.44%
2004-05-11 0 8.200 8.150 8.200 8.000 8.450 3,178,300 26,083,310 8.2067 1.981 1.969 1.981 1.933 2.042 13,155,100 1.9828 1.23%
2004-05-10 0 8.100 8.100 8.150 8.000 8.150 3,375,000 27,218,725 8.0648 1.957 1.957 1.969 1.933 1.969 13,969,249 1.9485 -1.22%
2004-05-07 0 8.200 8.200 8.250 8.150 8.250 3,772,100 30,904,688 8.1930 1.981 1.981 1.993 1.969 1.993 15,612,860 1.9794 0.61%
2004-05-06 0 8.150 8.200 8.250 8.000 8.200 3,707,400 30,184,785 8.1418 1.969 1.981 1.993 1.933 1.981 15,345,065 1.9671 2.52%
2004-05-05 0 7.950 7.950 8.000 7.900 8.050 318,000 2,539,150 7.9847 1.921 1.921 1.933 1.909 1.945 1,316,214 1.9291 0.00%
2004-05-04 0 7.950 8.150 8.200 7.900 8.150 787,000 6,293,575 7.9969 1.921 1.969 1.981 1.909 1.969 3,257,422 1.9321 -1.24%
2004-05-03 0 8.050 8.000 8.050 8.000 8.100 206,000 1,652,525 8.0220 1.945 1.933 1.945 1.933 1.957 852,642 1.9381 -1.23%
2004-04-30 0 8.150 8.100 8.150 7.950 8.150 1,437,000 11,547,825 8.0361 1.969 1.957 1.969 1.921 1.969 5,947,796 1.9415 0.62%
2004-04-29 0 8.100 8.100 8.150 7.950 8.200 1,145,000 9,205,925 8.0401 1.957 1.957 1.969 1.921 1.981 4,739,197 1.9425 -2.41%
2004-04-28 0 8.300 8.250 8.300 8.000 8.350 2,994,200 24,466,135 8.1712 2.005 1.993 2.005 1.933 2.017 12,393,104 1.9742 3.75%
2004-04-27 0 8.000 8.000 8.050 7.750 8.200 6,705,500 53,473,625 7.9746 1.933 1.933 1.945 1.872 1.981 27,754,311 1.9267 -1.84%
2004-04-26 0 8.150 8.100 8.150 8.100 8.650 9,017,500 74,972,500 8.3141 1.969 1.957 1.969 1.957 2.090 37,323,764 2.0087 -6.86%
2004-04-23 0 8.750 8.700 8.750 8.500 8.850 14,141,700 120,378,872 8.5123 2.114 2.102 2.114 2.054 2.138 58,533,016 2.0566 -0.57%
2004-04-22 0 8.800 8.800 8.850 8.600 8.900 9,255,500 79,925,025 8.6354 2.126 2.126 2.138 2.078 2.150 38,308,854 2.0863 2.92%
2004-04-21 0 8.550 8.500 8.600 8.400 8.700 6,578,500 56,292,900 8.5571 2.066 2.054 2.078 2.029 2.102 27,228,653 2.0674 1.18%
2004-04-20 0 8.450 8.400 8.450 8.350 9.100 8,198,000 71,637,275 8.7384 2.042 2.029 2.042 2.017 2.199 33,931,823 2.1112 -5.06%
2004-04-19 0 8.900 8.900 8.950 8.350 9.000 12,126,000 105,242,450 8.6791 2.150 2.150 2.162 2.017 2.174 50,189,959 2.0969 7.23%
2004-04-16 0 8.300 8.300 8.350 8.300 8.400 5,990,000 50,068,100 8.3586 2.005 2.005 2.017 2.005 2.029 24,792,830 2.0195 0.00%
2004-04-15 0 8.300 8.350 8.400 8.300 8.500 46,445,000 387,062,400 8.3338 2.005 2.017 2.029 2.005 2.054 192,237,561 2.0135

Copyright & disclaimer, Privacy policy

Back to top