CHINA MENGNIU DAIRY COMPANY LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02319  2004-06-10    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-23 0 16.35 16.34 16.35 16.15 16.77 31,757,566 519,760,045 16.366 16.35 16.34 16.35 16.15 16.77 31,757,566 16.366 -1.92%
2026-02-20 0 16.67 16.65 16.67 16.65 17.11 18,072,089 303,384,054 16.787 16.67 16.65 16.67 16.65 17.11 18,072,089 16.787 -1.65%
2026-02-16 0 16.95 16.95 16.99 16.70 17.02 5,370,922 90,702,524 16.888 16.95 16.95 16.99 16.70 17.02 5,370,922 16.888 0.47%
2026-02-13 0 16.87 16.87 16.88 16.81 17.01 12,346,309 208,638,877 16.899 16.87 16.87 16.88 16.81 17.01 12,346,309 16.899 -0.82%
2026-02-12 0 17.01 17.01 17.02 16.83 17.26 24,943,573 423,500,307 16.978 17.01 17.01 17.02 16.83 17.26 24,943,573 16.978 -1.56%
2026-02-11 0 17.28 17.23 17.28 17.16 17.52 20,552,142 355,114,057 17.279 17.28 17.23 17.28 17.16 17.52 20,552,142 17.279 0.00%
2026-02-10 0 17.28 17.26 17.28 17.14 17.55 26,628,562 460,067,347 17.277 17.28 17.26 17.28 17.14 17.55 26,628,562 17.277 -1.09%
2026-02-09 0 17.47 17.46 17.47 17.45 17.88 36,756,086 647,643,286 17.620 17.47 17.46 17.47 17.45 17.88 36,756,086 17.620 -1.13%
2026-02-06 0 17.67 17.66 17.67 17.16 17.76 78,370,560 1,374,432,130 17.538 17.67 17.66 17.67 17.16 17.76 78,370,560 17.538 3.03%
2026-02-05 0 17.15 17.14 17.15 16.60 17.20 43,611,413 741,843,110 17.010 17.15 17.14 17.15 16.60 17.20 43,611,413 17.010 2.69%
2026-02-04 0 16.70 16.69 16.70 16.60 16.88 25,689,403 429,753,143 16.729 16.70 16.69 16.70 16.60 16.88 25,689,403 16.729 -0.65%
2026-02-03 0 16.81 16.80 16.81 16.43 16.89 36,494,253 611,129,652 16.746 16.81 16.80 16.81 16.43 16.89 36,494,253 16.746 1.88%
2026-02-02 0 16.50 16.48 16.50 16.19 16.80 39,197,020 647,015,022 16.507 16.50 16.48 16.50 16.19 16.80 39,197,020 16.507 1.23%
2026-01-30 0 16.30 16.29 16.30 16.24 16.80 32,118,915 527,609,389 16.427 16.30 16.29 16.30 16.24 16.80 32,118,915 16.427 -2.74%
2026-01-29 0 16.76 16.75 16.76 16.10 16.80 49,364,737 814,991,644 16.510 16.76 16.75 16.76 16.10 16.80 49,364,737 16.510 2.89%
2026-01-28 0 16.29 16.24 16.29 15.60 16.29 35,140,624 564,816,610 16.073 16.29 16.24 16.29 15.60 16.29 35,140,624 16.073 3.76%
2026-01-27 0 15.70 15.68 15.70 15.43 15.81 13,071,913 205,076,912 15.688 15.70 15.68 15.70 15.43 15.81 13,071,913 15.688 1.55%
2026-01-26 0 15.46 15.45 15.46 15.37 15.88 19,786,583 306,020,981 15.466 15.46 15.45 15.46 15.37 15.88 19,786,583 15.466 -2.28%
2026-01-23 0 15.82 15.81 15.82 15.66 15.85 11,169,052 176,302,153 15.785 15.82 15.81 15.82 15.66 15.85 11,169,052 15.785 0.19%
2026-01-22 0 15.79 15.75 15.79 15.62 15.88 12,711,949 199,729,923 15.712 15.79 15.75 15.79 15.62 15.88 12,711,949 15.712 -0.69%
2026-01-21 0 15.90 15.89 15.90 15.58 15.91 18,253,147 287,286,684 15.739 15.90 15.89 15.90 15.58 15.91 18,253,147 15.739 0.44%
2026-01-20 0 15.83 15.83 15.84 15.75 16.15 22,609,515 361,024,805 15.968 15.83 15.83 15.84 15.75 16.15 22,609,515 15.968 -0.38%
2026-01-19 0 15.89 15.89 15.90 15.34 16.05 38,315,950 607,329,816 15.851 15.89 15.89 15.90 15.34 16.05 38,315,950 15.851 2.78%
2026-01-16 0 15.46 15.45 15.46 15.31 15.71 16,696,003 257,958,304 15.450 15.46 15.45 15.46 15.31 15.71 16,696,003 15.450 0.65%
2026-01-15 0 15.36 15.36 15.37 15.02 15.48 21,246,839 326,612,365 15.372 15.36 15.36 15.37 15.02 15.48 21,246,839 15.372 1.59%
2026-01-14 0 15.12 15.09 15.12 14.95 15.24 21,789,078 328,512,457 15.077 15.12 15.09 15.12 14.95 15.24 21,789,078 15.077 0.07%
2026-01-13 0 15.11 15.10 15.11 15.01 15.33 21,616,341 327,739,559 15.162 15.11 15.10 15.11 15.01 15.33 21,616,341 15.162 0.53%
2026-01-12 0 15.03 15.00 15.03 14.73 15.03 24,001,355 358,532,887 14.938 15.03 15.00 15.03 14.73 15.03 24,001,355 14.938 0.40%
2026-01-09 0 14.97 14.96 14.97 14.92 15.40 24,583,212 370,846,778 15.085 14.97 14.96 14.97 14.92 15.40 24,583,212 15.085 -2.41%
2026-01-08 0 15.34 15.34 15.35 15.12 15.54 21,567,098 329,510,763 15.278 15.34 15.34 15.35 15.12 15.54 21,567,098 15.278 -0.78%
2026-01-07 0 15.46 15.45 15.46 15.23 15.57 24,542,675 379,208,289 15.451 15.46 15.45 15.46 15.23 15.57 24,542,675 15.451 0.91%
2026-01-06 0 15.32 15.31 15.32 15.20 15.42 16,659,719 254,627,585 15.284 15.32 15.31 15.32 15.20 15.42 16,659,719 15.284 0.20%
2026-01-05 0 15.29 15.28 15.29 14.92 15.45 28,953,461 442,499,237 15.283 15.29 15.28 15.29 14.92 15.45 28,953,461 15.283 2.41%
2026-01-02 0 14.93 14.92 14.93 14.84 15.00 9,290,081 138,564,460 14.915 14.93 14.92 14.93 14.84 15.00 9,290,081 14.915 0.13%
2025-12-31 0 14.91 14.86 14.91 14.84 15.17 6,758,343 100,976,239 14.941 14.91 14.86 14.91 14.84 15.17 6,758,343 14.941 -0.40%
2025-12-30 0 14.97 14.96 14.97 14.84 15.19 24,300,856 364,043,355 14.981 14.97 14.96 14.97 14.84 15.19 24,300,856 14.981 0.94%
2025-12-29 0 14.83 14.83 14.84 14.82 15.46 27,455,550 413,885,685 15.075 14.83 14.83 14.84 14.82 15.46 27,455,550 15.075 -2.18%
2025-12-24 0 15.16 15.15 15.16 15.06 15.40 12,448,751 189,220,553 15.200 15.16 15.15 15.16 15.06 15.40 12,448,751 15.200 -1.30%
2025-12-23 0 15.36 15.35 15.36 15.29 15.83 26,450,565 408,904,715 15.459 15.36 15.35 15.36 15.29 15.83 26,450,565 15.459 0.20%
2025-12-22 0 15.33 15.33 15.34 15.05 15.38 19,026,641 289,093,878 15.194 15.33 15.33 15.34 15.05 15.38 19,026,641 15.194 -0.07%
2025-12-19 0 15.34 15.34 15.35 15.16 15.36 24,093,342 368,616,755 15.300 15.34 15.34 15.35 15.16 15.36 24,093,342 15.300 0.66%
2025-12-18 0 15.24 15.22 15.24 14.99 15.24 18,358,836 277,837,613 15.134 15.24 15.22 15.24 14.99 15.24 18,358,836 15.134 0.86%
2025-12-17 0 15.11 15.11 15.12 14.83 15.18 21,215,848 319,335,122 15.052 15.11 15.11 15.12 14.83 15.18 21,215,848 15.052 1.61%
2025-12-16 0 14.87 14.84 14.87 14.77 15.10 20,565,073 306,117,875 14.885 14.87 14.84 14.87 14.77 15.10 20,565,073 14.885 -0.07%
2025-12-15 0 14.88 14.87 14.88 14.38 14.91 20,493,064 303,054,815 14.788 14.88 14.87 14.88 14.38 14.91 20,493,064 14.788 1.71%
2025-12-12 0 14.63 14.63 14.64 14.28 14.75 27,429,383 399,671,956 14.571 14.63 14.63 14.64 14.28 14.75 27,429,383 14.571 2.74%
2025-12-11 0 14.24 14.23 14.24 14.13 14.47 15,260,643 217,506,198 14.253 14.24 14.23 14.24 14.13 14.47 15,260,643 14.253 -0.90%
2025-12-10 0 14.37 14.36 14.37 14.19 14.39 19,184,561 273,991,190 14.282 14.37 14.36 14.37 14.19 14.39 19,184,561 14.282 0.70%
2025-12-09 0 14.27 14.27 14.28 14.26 14.56 19,519,875 279,936,462 14.341 14.27 14.27 14.28 14.26 14.56 19,519,875 14.341 -1.86%
2025-12-08 0 14.54 14.54 14.55 14.51 14.75 14,639,906 213,771,907 14.602 14.54 14.54 14.55 14.51 14.75 14,639,906 14.602 -0.82%
2025-12-05 0 14.66 14.65 14.66 14.48 14.85 17,851,938 260,698,572 14.603 14.66 14.65 14.66 14.48 14.85 17,851,938 14.603 -0.74%
2025-12-04 0 14.77 14.76 14.77 14.68 14.97 8,579,532 126,569,141 14.752 14.77 14.76 14.77 14.68 14.97 8,579,532 14.752 0.00%
2025-12-03 0 14.77 14.76 14.77 14.76 15.01 12,887,486 191,400,358 14.852 14.77 14.76 14.77 14.76 15.01 12,887,486 14.852 -1.86%
2025-12-02 0 15.05 15.04 15.05 14.97 15.27 12,950,540 195,185,671 15.072 15.05 15.04 15.05 14.97 15.27 12,950,540 15.072 -1.18%
2025-12-01 0 15.23 15.22 15.23 15.02 15.25 13,482,213 204,656,720 15.180 15.23 15.22 15.23 15.02 15.25 13,482,213 15.180 1.47%
2025-11-28 0 15.01 15.01 15.03 14.93 15.10 11,104,637 166,859,131 15.026 15.01 15.01 15.03 14.93 15.10 11,104,637 15.026 0.20%
2025-11-27 0 14.98 14.98 15.00 14.69 15.10 18,866,066 282,371,764 14.967 14.98 14.98 15.00 14.69 15.10 18,866,066 14.967 1.84%
2025-11-26 0 14.71 14.70 14.71 14.57 14.85 14,801,363 218,052,180 14.732 14.71 14.70 14.71 14.57 14.85 14,801,363 14.732 1.17%
2025-11-25 0 14.54 14.54 14.55 14.51 14.71 10,880,202 158,586,549 14.576 14.54 14.54 14.55 14.51 14.71 10,880,202 14.576 -0.21%
2025-11-24 0 14.57 14.56 14.57 14.37 14.75 23,651,768 344,482,847 14.565 14.57 14.56 14.57 14.37 14.75 23,651,768 14.565 0.48%
2025-11-21 0 14.50 14.50 14.51 14.44 14.74 16,991,591 247,449,229 14.563 14.50 14.50 14.51 14.44 14.74 16,991,591 14.563 -1.36%
2025-11-20 0 14.70 14.69 14.70 14.56 14.89 15,511,875 227,500,361 14.666 14.70 14.69 14.70 14.56 14.89 15,511,875 14.666 -0.27%
2025-11-19 0 14.74 14.73 14.74 14.70 14.99 17,624,609 260,404,100 14.775 14.74 14.73 14.74 14.70 14.99 17,624,609 14.775 -0.67%
2025-11-18 0 14.84 14.83 14.84 14.81 15.18 25,603,844 383,888,676 14.993 14.84 14.83 14.84 14.81 15.18 25,603,844 14.993 -0.54%
2025-11-17 0 14.92 14.91 14.92 14.80 14.94 12,689,249 188,740,512 14.874 14.92 14.91 14.92 14.80 14.94 12,689,249 14.874 0.34%
2025-11-14 0 14.87 14.86 14.87 14.85 15.13 15,771,310 235,657,542 14.942 14.87 14.86 14.87 14.85 15.13 15,771,310 14.942 -1.78%
2025-11-13 0 15.14 15.14 15.15 14.98 15.25 18,832,548 284,768,417 15.121 15.14 15.14 15.15 14.98 15.25 18,832,548 15.121 0.80%
2025-11-12 0 15.02 15.02 15.04 15.01 15.29 31,425,863 476,108,622 15.150 15.02 15.02 15.04 15.01 15.29 31,425,863 15.150 0.40%
2025-11-11 0 14.96 14.95 14.96 14.89 15.16 23,584,079 353,757,994 15.000 14.96 14.95 14.96 14.89 15.16 23,584,079 15.000 -0.27%
2025-11-10 0 15.00 14.99 15.00 14.42 15.20 51,082,793 764,765,324 14.971 15.00 14.99 15.00 14.42 15.20 51,082,793 14.971 4.17%
2025-11-07 0 14.40 14.39 14.40 14.31 14.46 14,978,879 215,555,261 14.391 14.40 14.39 14.40 14.31 14.46 14,978,879 14.391 0.35%
2025-11-06 0 14.35 14.35 14.36 14.15 14.42 16,156,092 231,368,700 14.321 14.35 14.35 14.36 14.15 14.42 16,156,092 14.321 1.49%
2025-11-05 0 14.14 14.13 14.14 13.88 14.17 17,262,240 242,795,650 14.065 14.14 14.13 14.14 13.88 14.17 17,262,240 14.065 0.43%
2025-11-04 0 14.08 14.08 14.09 14.03 14.21 18,269,195 257,874,003 14.115 14.08 14.08 14.09 14.03 14.21 18,269,195 14.115 -0.91%
2025-11-03 0 14.21 14.21 14.22 14.07 14.32 13,972,126 198,639,539 14.217 14.21 14.21 14.22 14.07 14.32 13,972,126 14.217 0.50%
2025-10-31 0 14.14 14.14 14.15 14.08 14.31 18,433,850 261,135,095 14.166 14.14 14.14 14.15 14.08 14.31 18,433,850 14.166 -0.56%
2025-10-30 0 14.22 14.21 14.22 14.20 14.46 20,536,801 293,668,597 14.300 14.22 14.21 14.22 14.20 14.46 20,536,801 14.300 -0.91%
2025-10-28 0 14.35 14.34 14.35 14.28 14.48 12,215,050 175,106,460 14.335 14.35 14.34 14.35 14.28 14.48 12,215,050 14.335 -0.07%
2025-10-27 0 14.36 14.36 14.38 14.34 14.48 12,945,482 186,455,352 14.403 14.36 14.36 14.38 14.34 14.48 12,945,482 14.403 0.14%
2025-10-24 0 14.34 14.34 14.35 14.29 14.52 10,777,721 154,815,107 14.364 14.34 14.34 14.35 14.29 14.52 10,777,721 14.364 -0.42%
2025-10-23 0 14.40 14.40 14.42 14.24 14.48 9,641,278 138,499,901 14.365 14.40 14.40 14.42 14.24 14.48 9,641,278 14.365 0.42%
2025-10-22 0 14.34 14.33 14.34 14.31 14.55 12,254,018 176,291,659 14.386 14.34 14.33 14.34 14.31 14.55 12,254,018 14.386 -0.90%
2025-10-21 0 14.47 14.46 14.47 14.46 14.61 15,437,343 224,257,391 14.527 14.47 14.46 14.47 14.46 14.61 15,437,343 14.527 -0.28%
2025-10-20 0 14.51 14.50 14.51 14.25 14.52 14,917,461 214,985,574 14.412 14.51 14.50 14.51 14.25 14.52 14,917,461 14.412 2.98%
2025-10-17 0 14.09 14.08 14.09 14.06 14.49 23,940,175 340,089,579 14.206 14.09 14.08 14.09 14.06 14.49 23,940,175 14.206 -2.36%
2025-10-16 0 14.43 14.43 14.44 14.38 14.66 23,962,312 346,756,288 14.471 14.43 14.43 14.44 14.38 14.66 23,962,312 14.471 -0.82%
2025-10-15 0 14.55 14.54 14.55 14.39 14.60 20,759,007 301,572,608 14.527 14.55 14.54 14.55 14.39 14.60 20,759,007 14.527 1.18%
2025-10-14 0 14.38 14.38 14.39 14.33 14.66 29,260,523 422,983,328 14.456 14.38 14.38 14.39 14.33 14.66 29,260,523 14.456 -2.38%
2025-10-13 0 14.73 14.70 14.73 14.29 14.74 33,561,860 489,455,552 14.584 14.73 14.70 14.73 14.29 14.74 33,561,860 14.584 0.34%
2025-10-10 0 14.68 14.67 14.68 14.45 15.04 24,248,071 358,888,688 14.801 14.68 14.67 14.68 14.45 15.04 24,248,071 14.801 0.55%
2025-10-09 0 14.60 14.60 14.61 14.31 14.75 28,979,234 422,526,116 14.580 14.60 14.60 14.61 14.31 14.75 28,979,234 14.580 2.53%
2025-10-08 0 14.24 14.23 14.24 14.10 14.44 16,031,778 228,361,644 14.244 14.24 14.23 14.24 14.10 14.44 16,031,778 14.244 -1.11%
2025-10-06 0 14.40 14.39 14.40 14.34 14.66 23,206,042 336,446,801 14.498 14.40 14.39 14.40 14.34 14.66 23,206,042 14.498 -2.77%
2025-10-03 0 14.81 14.80 14.81 14.67 14.85 13,017,652 191,890,827 14.741 14.81 14.80 14.81 14.67 14.85 13,017,652 14.741 -0.27%
2025-10-02 0 14.85 14.85 14.87 14.80 15.13 10,466,163 155,864,696 14.892 14.85 14.85 14.87 14.80 15.13 10,466,163 14.892 -1.00%
2025-09-30 0 15.00 14.99 15.00 14.77 15.03 25,326,781 378,166,257 14.931 15.00 14.99 15.00 14.77 15.03 25,326,781 14.931 1.01%
2025-09-29 0 14.85 14.85 14.86 14.68 14.92 18,777,061 278,437,704 14.829 14.85 14.85 14.86 14.68 14.92 18,777,061 14.829 0.95%
2025-09-26 0 14.71 14.71 14.72 14.22 14.88 35,418,163 519,848,325 14.677 14.71 14.71 14.72 14.22 14.88 35,418,163 14.677 2.87%
2025-09-25 0 14.30 14.29 14.30 14.23 14.58 37,935,093 543,856,817 14.337 14.30 14.29 14.30 14.23 14.58 37,935,093 14.337 -1.72%
2025-09-24 0 14.55 14.54 14.55 14.48 14.72 27,816,320 405,182,969 14.566 14.55 14.54 14.55 14.48 14.72 27,816,320 14.566 -0.55%
2025-09-23 0 14.63 14.63 14.64 14.63 15.04 27,375,053 402,978,673 14.721 14.63 14.63 14.64 14.63 15.04 27,375,053 14.721 -2.73%
2025-09-22 0 15.04 15.03 15.04 14.91 15.17 22,054,144 331,268,474 15.021 15.04 15.03 15.04 14.91 15.17 22,054,144 15.021 -1.31%
2025-09-19 0 15.24 15.23 15.24 14.99 15.34 27,856,966 423,490,067 15.202 15.24 15.23 15.24 14.99 15.34 27,856,966 15.202 0.99%
2025-09-18 0 15.09 15.09 15.10 15.03 15.52 33,144,742 504,481,495 15.221 15.09 15.09 15.10 15.03 15.52 33,144,742 15.221 -2.14%
2025-09-17 0 15.42 15.42 15.43 15.23 15.45 20,217,888 310,151,235 15.340 15.42 15.42 15.43 15.23 15.45 20,217,888 15.340 1.11%
2025-09-16 0 15.25 15.24 15.25 15.13 15.43 17,707,966 270,016,499 15.248 15.25 15.24 15.25 15.13 15.43 17,707,966 15.248 -0.59%
2025-09-15 0 15.34 15.34 15.35 15.18 15.50 25,684,491 394,067,251 15.343 15.34 15.34 15.35 15.18 15.50 25,684,491 15.343 1.05%
2025-09-12 0 15.18 15.17 15.18 15.15 15.40 40,854,484 623,417,892 15.259 15.18 15.17 15.18 15.15 15.40 40,854,484 15.259 -0.59%
2025-09-11 0 15.27 15.27 15.28 14.72 15.33 58,766,483 889,615,090 15.138 15.27 15.27 15.28 14.72 15.33 58,766,483 15.138 1.94%
2025-09-10 0 14.98 14.98 14.99 14.96 15.11 30,381,989 456,585,906 15.028 14.98 14.98 14.99 14.96 15.11 30,381,989 15.028 -0.40%
2025-09-09 0 15.04 15.03 15.04 14.91 15.22 27,449,220 412,744,725 15.037 15.04 15.03 15.04 14.91 15.22 27,449,220 15.037 0.33%
2025-09-08 0 14.99 14.99 15.00 14.94 15.13 32,515,544 488,780,487 15.032 14.99 14.99 15.00 14.94 15.13 32,515,544 15.032 -0.20%
2025-09-05 0 15.02 15.02 15.03 14.85 15.17 27,731,329 416,063,620 15.003 15.02 15.02 15.03 14.85 15.17 27,731,329 15.003 0.20%
2025-09-04 0 14.99 14.98 14.99 14.83 15.06 29,172,829 436,625,873 14.967 14.99 14.98 14.99 14.83 15.06 29,172,829 14.967 0.74%
2025-09-03 0 14.88 14.88 14.89 14.85 15.07 24,855,364 370,711,773 14.915 14.88 14.88 14.89 14.85 15.07 24,855,364 14.915 -0.47%
2025-09-02 0 14.95 14.94 14.95 14.87 15.17 31,208,369 467,531,821 14.981 14.95 14.94 14.95 14.87 15.17 31,208,369 14.981 -1.19%
2025-09-01 0 15.13 15.13 15.14 15.12 15.39 32,738,568 498,425,204 15.224 15.13 15.13 15.14 15.12 15.39 32,738,568 15.224 -0.46%
2025-08-29 0 15.20 15.19 15.20 15.20 15.74 68,994,892 1,061,627,560 15.387 15.20 15.19 15.20 15.20 15.74 68,994,892 15.387 -4.04%
2025-08-28 0 15.84 15.83 15.84 15.79 16.86 43,212,649 695,394,021 16.092 15.84 15.83 15.84 15.79 16.86 43,212,649 16.092 -2.22%
2025-08-27 0 16.20 16.20 16.21 16.19 16.83 35,930,079 590,166,202 16.425 16.20 16.20 16.21 16.19 16.83 35,930,079 16.425 -3.86%
2025-08-26 0 16.85 16.85 16.86 16.39 17.08 29,322,429 493,709,111 16.837 16.85 16.85 16.86 16.39 17.08 29,322,429 16.837 1.94%
2025-08-25 0 16.53 16.53 16.54 16.38 16.66 21,222,201 350,154,238 16.499 16.53 16.53 16.54 16.38 16.66 21,222,201 16.499 1.22%
2025-08-22 0 16.33 16.32 16.33 16.21 16.70 24,427,810 399,434,024 16.352 16.33 16.32 16.33 16.21 16.70 24,427,810 16.352 -0.91%
2025-08-21 0 16.48 16.48 16.50 16.42 16.92 20,848,371 346,369,392 16.614 16.48 16.48 16.50 16.42 16.92 20,848,371 16.614 -1.14%
2025-08-20 0 16.67 16.66 16.67 16.18 16.71 24,311,791 400,659,606 16.480 16.67 16.66 16.67 16.18 16.71 24,311,791 16.480 1.96%
2025-08-19 0 16.35 16.34 16.35 16.25 16.48 15,863,122 259,603,850 16.365 16.35 16.34 16.35 16.25 16.48 15,863,122 16.365 0.43%
2025-08-18 0 16.28 16.28 16.29 16.28 16.57 20,584,013 337,671,992 16.405 16.28 16.28 16.29 16.28 16.57 20,584,013 16.405 -1.03%
2025-08-15 0 16.45 16.45 16.46 16.11 16.54 17,579,925 287,230,702 16.339 16.45 16.45 16.46 16.11 16.54 17,579,925 16.339 -0.84%
2025-08-14 0 16.59 16.58 16.59 16.46 17.04 21,086,098 351,891,549 16.688 16.59 16.58 16.59 16.46 17.04 21,086,098 16.688 -0.66%
2025-08-13 0 16.70 16.70 16.71 16.48 16.80 20,494,236 340,845,706 16.631 16.70 16.70 16.71 16.48 16.80 20,494,236 16.631 1.64%
2025-08-12 0 16.43 16.43 16.44 16.21 16.53 11,117,062 182,463,028 16.413 16.43 16.43 16.44 16.21 16.53 11,117,062 16.413 0.80%
2025-08-11 0 16.30 16.29 16.30 16.23 16.45 12,236,989 199,624,889 16.313 16.30 16.29 16.30 16.23 16.45 12,236,989 16.313 -0.31%
2025-08-08 0 16.35 16.34 16.35 16.30 16.58 10,099,091 165,524,461 16.390 16.35 16.34 16.35 16.30 16.58 10,099,091 16.390 -1.68%
2025-08-07 0 16.63 16.63 16.64 16.32 16.68 13,540,604 224,322,094 16.567 16.63 16.63 16.64 16.32 16.68 13,540,604 16.567 0.91%
2025-08-06 0 16.48 16.47 16.48 16.30 16.59 11,223,653 184,610,827 16.448 16.48 16.47 16.48 16.30 16.59 11,223,653 16.448 -0.36%
2025-08-05 0 16.54 16.54 16.55 16.43 16.68 14,165,116 234,881,852 16.582 16.54 16.54 16.55 16.43 16.68 14,165,116 16.582 0.61%
2025-08-04 0 16.44 16.40 16.44 15.99 16.57 13,830,243 226,000,381 16.341 16.44 16.40 16.44 15.99 16.57 13,830,243 16.341 1.73%
2025-08-01 0 16.16 16.16 16.18 16.14 16.58 16,180,225 263,574,220 16.290 16.16 16.16 16.18 16.14 16.58 16,180,225 16.290 -1.34%
2025-07-31 0 16.38 16.36 16.38 16.38 17.12 19,051,303 315,378,346 16.554 16.38 16.36 16.38 16.38 17.12 19,051,303 16.554 -4.32%
2025-07-30 0 17.12 17.08 17.12 16.58 17.22 16,246,546 276,826,332 17.039 17.12 17.08 17.12 16.58 17.22 16,246,546 17.039 1.30%
2025-07-29 0 16.90 16.90 16.92 16.60 17.32 30,004,127 506,785,277 16.891 16.90 16.90 16.92 16.60 17.32 30,004,127 16.891 0.00%
2025-07-28 0 16.90 16.90 16.92 16.88 17.22 22,972,672 391,491,084 17.042 16.90 16.90 16.92 16.88 17.22 22,972,672 17.042 -0.82%
2025-07-25 0 17.04 17.04 17.06 17.00 17.54 18,765,273 323,091,812 17.218 17.04 17.04 17.06 17.00 17.54 18,765,273 17.218 -1.27%
2025-07-24 0 17.26 17.24 17.26 17.18 17.70 34,454,607 596,758,009 17.320 17.26 17.24 17.26 17.18 17.70 34,454,607 17.320 -1.71%
2025-07-23 0 17.56 17.56 17.58 17.24 17.64 25,160,915 440,232,186 17.497 17.56 17.56 17.58 17.24 17.64 25,160,915 17.497 2.09%
2025-07-22 0 17.20 17.20 17.22 16.96 17.24 17,892,846 306,597,455 17.135 17.20 17.20 17.22 16.96 17.24 17,892,846 17.135 0.58%
2025-07-21 0 17.10 17.10 17.12 16.96 17.16 16,913,066 289,012,183 17.088 17.10 17.10 17.12 16.96 17.16 16,913,066 17.088 0.83%
2025-07-18 0 16.96 16.94 16.96 16.84 17.14 17,426,684 295,819,194 16.975 16.96 16.94 16.96 16.84 17.14 17,426,684 16.975 0.95%
2025-07-17 0 16.80 16.80 16.82 16.56 16.96 24,742,408 416,436,995 16.831 16.80 16.80 16.82 16.56 16.96 24,742,408 16.831 1.33%
2025-07-16 0 16.58 16.58 16.60 16.58 16.96 30,729,000 515,427,560 16.773 16.58 16.58 16.60 16.58 16.96 30,729,000 16.773 0.00%
2025-07-15 0 16.58 16.58 16.60 16.40 16.72 29,952,700 495,940,922 16.557 16.58 16.58 16.60 16.40 16.72 29,952,700 16.557 1.34%
2025-07-14 0 16.36 16.36 16.38 16.14 16.54 31,743,212 519,572,101 16.368 16.36 16.36 16.38 16.14 16.54 31,743,212 16.368 0.74%
2025-07-11 0 16.24 16.24 16.26 15.94 16.54 35,476,129 580,270,825 16.357 16.24 16.24 16.26 15.94 16.54 35,476,129 16.357 2.01%
2025-07-10 0 15.92 15.92 15.94 15.68 15.98 21,146,661 335,495,916 15.865 15.92 15.92 15.94 15.68 15.98 21,146,661 15.865 0.76%
2025-07-09 0 15.80 15.80 15.82 15.72 16.02 24,052,106 381,603,389 15.866 15.80 15.80 15.82 15.72 16.02 24,052,106 15.866 0.51%
2025-07-08 0 15.72 15.70 15.72 15.58 15.98 47,890,536 751,995,947 15.702 15.72 15.70 15.72 15.58 15.98 47,890,536 15.702 -1.50%
2025-07-07 0 15.96 15.96 15.98 15.88 16.18 20,900,400 335,001,369 16.028 15.96 15.96 15.98 15.88 16.18 20,900,400 16.028 -0.99%
2025-07-04 0 16.12 16.12 16.14 16.04 16.60 22,466,340 364,045,556 16.204 16.12 16.12 16.14 16.04 16.60 22,466,340 16.204 -2.30%
2025-07-03 0 16.50 16.48 16.50 16.16 16.52 15,419,058 252,501,230 16.376 16.50 16.48 16.50 16.16 16.52 15,419,058 16.376 0.86%
2025-07-02 0 16.36 16.34 16.36 15.94 16.40 31,742,464 516,062,367 16.258 16.36 16.34 16.36 15.94 16.40 31,742,464 16.258 1.61%
2025-06-30 0 16.10 16.08 16.10 16.06 16.40 23,707,206 384,191,558 16.206 16.10 16.08 16.10 16.06 16.40 23,707,206 16.206 -0.98%
2025-06-27 0 16.26 16.26 16.28 16.22 16.62 19,423,221 317,926,864 16.368 16.26 16.26 16.28 16.22 16.62 19,423,221 16.368 -1.33%
2025-06-26 0 16.48 16.46 16.48 16.24 16.56 18,978,048 311,603,392 16.419 16.48 16.46 16.48 16.24 16.56 18,978,048 16.419 0.61%
2025-06-25 0 16.38 16.38 16.40 16.32 16.60 23,659,078 388,747,739 16.431 16.38 16.38 16.40 16.32 16.60 23,659,078 16.431 0.24%
2025-06-24 0 16.34 16.32 16.34 16.08 16.36 22,512,216 366,326,801 16.272 16.34 16.32 16.34 16.08 16.36 22,512,216 16.272 1.62%
2025-06-23 0 16.08 16.06 16.08 15.80 16.20 23,034,116 368,606,324 16.003 16.08 16.06 16.08 15.80 16.20 23,034,116 16.003 -1.47%
2025-06-20 0 16.32 16.30 16.32 16.16 16.42 19,134,474 311,410,597 16.275 16.32 16.30 16.32 16.16 16.42 19,134,474 16.275 0.87%
2025-06-19 0 16.18 16.16 16.18 16.16 16.80 20,310,593 332,146,000 16.353 16.18 16.16 16.18 16.16 16.80 20,310,593 16.353 -3.69%
2025-06-18 0 16.80 16.78 16.80 16.72 17.22 19,040,832 321,082,043 16.863 16.80 16.78 16.80 16.72 17.22 19,040,832 16.863 -0.71%
2025-06-17 0 16.92 16.92 16.94 16.82 17.18 21,255,328 360,130,385 16.943 16.92 16.92 16.94 16.82 17.18 21,255,328 16.943 -0.35%
2025-06-16 0 16.98 16.96 16.98 16.76 17.08 18,735,667 317,252,839 16.933 16.98 16.96 16.98 16.76 17.08 18,735,667 16.933 -0.02%
2025-06-13 0 17.54 17.52 17.54 17.38 17.98 24,213,320 426,815,485 17.627 16.98 16.96 16.98 16.83 17.41 25,006,573 17.068 -1.46%
2025-06-12 0 17.80 17.78 17.80 17.74 17.98 15,892,008 283,778,336 17.857 17.24 17.22 17.24 17.18 17.41 16,412,646 17.290 -1.00%
2025-06-11 0 17.98 17.98 18.00 17.96 18.24 20,835,982 376,672,200 18.078 17.41 17.41 17.43 17.39 17.66 21,518,590 17.505 -0.55%
2025-06-10 0 18.08 18.08 18.10 17.94 18.24 13,194,839 238,730,133 18.093 17.51 17.51 17.53 17.37 17.66 13,627,115 17.519 -0.44%
2025-06-09 0 18.16 18.14 18.16 17.92 18.22 17,214,332 310,648,657 18.046 17.58 17.56 17.58 17.35 17.64 17,778,291 17.473 1.68%
2025-06-06 0 17.86 17.86 17.88 17.84 18.30 18,867,857 338,604,486 17.946 17.29 17.29 17.31 17.27 17.72 19,485,987 17.377 -1.76%
2025-06-05 0 18.18 18.16 18.18 18.04 18.26 24,899,474 452,074,614 18.156 17.60 17.58 17.60 17.47 17.68 25,715,206 17.580 1.22%
2025-06-04 0 17.96 17.96 17.98 17.80 18.10 23,379,249 420,057,705 17.967 17.39 17.39 17.41 17.24 17.53 24,145,177 17.397 0.56%
2025-06-03 0 17.86 17.82 17.86 17.62 17.88 26,262,037 465,971,161 17.743 17.29 17.25 17.29 17.06 17.31 27,122,408 17.180 1.82%
2025-06-02 0 17.54 17.52 17.54 17.14 17.66 14,905,706 259,239,071 17.392 16.98 16.96 16.98 16.60 17.10 15,394,032 16.840 -0.79%
2025-05-30 0 17.68 17.66 17.68 17.44 17.84 30,904,656 544,281,019 17.612 17.12 17.10 17.12 16.89 17.27 31,917,124 17.053 -1.23%
2025-05-29 0 17.90 17.88 17.90 17.60 17.94 24,108,213 429,396,969 17.811 17.33 17.31 17.33 17.04 17.37 24,898,023 17.246 0.11%
2025-05-28 0 17.88 17.86 17.88 17.52 18.00 33,838,792 603,396,108 17.831 17.31 17.29 17.31 16.96 17.43 34,947,385 17.266 2.05%
2025-05-27 0 17.52 17.52 17.56 17.46 17.96 26,504,386 466,188,198 17.589 16.96 16.96 17.00 16.91 17.39 27,372,697 17.031 -1.57%
2025-05-26 0 17.80 17.76 17.80 17.54 18.04 22,255,169 397,187,881 17.847 17.24 17.20 17.24 16.98 17.47 22,984,271 17.281 0.79%
2025-05-23 0 17.66 17.66 17.68 17.54 17.84 27,191,757 480,311,529 17.664 17.10 17.10 17.12 16.98 17.27 28,082,587 17.104 -0.56%
2025-05-22 0 17.76 17.76 17.78 17.66 18.10 21,621,442 385,545,925 17.832 17.20 17.20 17.22 17.10 17.53 22,329,782 17.266 -2.09%
2025-05-21 0 18.14 18.12 18.14 18.02 18.60 16,559,543 301,525,869 18.209 17.56 17.55 17.56 17.45 18.01 17,102,050 17.631 -1.41%
2025-05-20 0 18.40 18.36 18.40 18.20 18.46 15,239,613 279,739,598 18.356 17.82 17.78 17.82 17.62 17.87 15,738,878 17.774 1.88%
2025-05-19 0 18.06 18.06 18.08 18.02 18.28 14,720,525 266,327,812 18.092 17.49 17.49 17.51 17.45 17.70 15,202,784 17.518 -1.85%
2025-05-16 0 18.40 18.38 18.40 18.06 18.46 7,782,643 142,313,946 18.286 17.82 17.80 17.82 17.49 17.87 8,037,610 17.706 0.33%
2025-05-15 0 18.34 18.32 18.34 18.26 18.66 14,143,476 260,052,833 18.387 17.76 17.74 17.76 17.68 18.07 14,606,831 17.804 -1.71%
2025-05-14 0 18.66 18.64 18.66 18.22 18.68 24,429,874 449,266,903 18.390 18.07 18.05 18.07 17.64 18.09 25,230,222 17.807 2.64%
2025-05-13 0 18.18 18.18 18.20 18.08 18.60 34,557,525 631,941,150 18.287 17.60 17.60 17.62 17.51 18.01 35,689,665 17.707 -2.68%
2025-05-12 0 18.68 18.66 18.68 18.52 19.02 26,351,437 493,283,741 18.719 18.09 18.07 18.09 17.93 18.42 27,214,737 18.126 0.00%
2025-05-09 0 18.68 18.62 18.68 18.58 19.20 14,411,918 270,228,606 18.750 18.09 18.03 18.09 17.99 18.59 14,884,067 18.156 -2.20%
2025-05-08 0 19.10 19.08 19.10 18.80 19.40 21,887,576 417,137,358 19.058 18.49 18.47 18.49 18.20 18.78 22,604,635 18.454 -0.83%
2025-05-07 0 19.26 19.24 19.26 19.22 20.80 17,657,392 346,923,346 19.647 18.65 18.63 18.65 18.61 20.14 18,235,866 19.024 -3.60%
2025-05-06 0 19.98 19.96 19.98 19.76 20.15 14,165,245 283,325,089 20.001 19.35 19.33 19.35 19.13 19.51 14,629,313 19.367 -0.84%
2025-05-02 0 20.15 20.10 20.15 19.32 20.30 18,379,414 368,619,830 20.056 19.51 19.46 19.51 18.71 19.66 18,981,542 19.420 3.76%
2025-04-30 0 19.42 19.40 19.42 18.78 19.50 23,151,501 444,136,564 19.184 18.80 18.78 18.80 18.18 18.88 23,909,968 18.575 2.10%
2025-04-29 0 19.02 19.00 19.02 18.94 19.30 10,141,499 193,362,074 19.066 18.42 18.40 18.42 18.34 18.69 10,473,745 18.462 -0.31%
2025-04-28 0 19.08 19.08 19.10 18.82 19.48 12,112,505 230,799,006 19.055 18.47 18.47 18.49 18.22 18.86 12,509,323 18.450 -0.93%
2025-04-25 0 19.26 19.24 19.26 19.14 19.64 15,744,031 304,814,720 19.361 18.65 18.63 18.65 18.53 19.02 16,259,821 18.746 0.10%
2025-04-24 0 19.24 19.22 19.24 19.08 19.70 12,330,704 237,960,907 19.298 18.63 18.61 18.63 18.47 19.08 12,734,670 18.686 -1.03%
2025-04-23 0 19.44 19.42 19.44 19.28 19.76 13,452,795 261,809,789 19.461 18.82 18.80 18.82 18.67 19.13 13,893,522 18.844 0.83%
2025-04-22 0 19.28 19.28 19.30 18.74 19.46 28,949,857 554,168,769 19.142 18.67 18.67 18.69 18.15 18.84 29,898,284 18.535 -1.13%
2025-04-17 0 19.50 19.48 19.50 18.90 19.74 30,587,674 589,537,685 19.274 18.88 18.86 18.88 18.30 19.11 31,589,757 18.662 -1.32%
2025-04-16 0 19.76 19.72 19.76 19.36 20.10 20,276,885 397,306,617 19.594 19.13 19.09 19.13 18.75 19.46 20,941,176 18.973 -1.10%
2025-04-15 0 19.98 19.96 19.98 19.86 20.60 21,683,751 436,164,734 20.115 19.35 19.33 19.35 19.23 19.95 22,394,133 19.477 -1.09%
2025-04-14 0 20.20 20.15 20.20 19.62 20.25 27,280,726 546,293,905 20.025 19.56 19.51 19.56 19.00 19.61 28,174,470 19.390 2.64%
2025-04-11 0 19.68 19.66 19.68 19.54 20.20 30,631,798 606,448,059 19.798 19.06 19.04 19.06 18.92 19.56 31,635,327 19.170 -1.60%
2025-04-10 0 20.00 19.96 20.00 19.10 20.25 43,453,277 860,916,113 19.812 19.37 19.33 19.37 18.49 19.61 44,876,851 19.184 3.95%
2025-04-09 0 19.24 19.22 19.24 18.06 19.62 61,755,164 1,169,403,067 18.936 18.63 18.61 18.63 17.49 19.00 63,778,326 18.335 1.80%
2025-04-08 0 18.90 18.88 18.90 18.10 19.30 68,597,115 1,294,485,165 18.871 18.30 18.28 18.30 17.53 18.69 70,844,426 18.272 5.23%
2025-04-07 0 17.96 17.94 17.96 17.50 18.70 56,748,252 1,027,288,530 18.103 17.39 17.37 17.39 16.94 18.11 58,607,382 17.528 -7.71%
2025-04-03 0 19.46 19.46 19.48 19.12 19.50 13,415,735 258,753,184 19.287 18.84 18.84 18.86 18.51 18.88 13,855,248 18.675 -0.61%
2025-04-02 0 19.58 19.56 19.58 19.18 19.70 26,032,520 506,372,885 19.452 18.96 18.94 18.96 18.57 19.08 26,885,372 18.835 0.82%
2025-04-01 0 19.42 19.40 19.42 19.00 19.52 17,660,060 341,172,791 19.319 18.80 18.78 18.80 18.40 18.90 18,238,622 18.706 1.15%
2025-03-31 0 19.20 19.16 19.20 18.80 19.42 29,021,603 554,220,576 19.097 18.59 18.55 18.59 18.20 18.80 29,972,380 18.491 -1.13%
2025-03-28 0 19.42 19.40 19.42 19.08 19.98 24,982,175 485,473,196 19.433 18.80 18.78 18.80 18.47 19.35 25,800,616 18.816 -0.41%
2025-03-27 0 19.50 19.50 19.52 18.46 19.94 47,818,662 933,462,191 19.521 18.88 18.88 18.90 17.87 19.31 49,385,250 18.902 5.63%
2025-03-26 0 18.46 18.44 18.46 18.12 18.56 20,383,133 373,442,557 18.321 17.87 17.86 17.87 17.55 17.97 21,050,905 17.740 0.00%
2025-03-25 0 18.46 18.44 18.46 18.28 18.80 19,237,970 355,959,264 18.503 17.87 17.86 17.87 17.70 18.20 19,868,225 17.916 -2.02%
2025-03-24 0 18.84 18.82 18.84 18.46 18.88 22,088,407 414,120,847 18.748 18.24 18.22 18.24 17.87 18.28 22,812,046 18.154 -0.21%
2025-03-21 0 18.88 18.86 18.88 18.64 19.36 27,901,466 528,316,341 18.935 18.28 18.26 18.28 18.05 18.75 28,815,546 18.334 -0.94%
2025-03-20 0 19.06 19.06 19.08 18.96 19.90 30,200,186 580,526,197 19.223 18.46 18.46 18.47 18.36 19.27 31,189,575 18.613 -4.51%
2025-03-19 0 19.96 19.92 19.96 19.22 20.15 27,639,574 548,197,912 19.834 19.33 19.29 19.33 18.61 19.51 28,545,075 19.205 2.46%
2025-03-18 0 19.48 19.46 19.48 19.32 20.45 42,377,654 829,801,349 19.581 18.86 18.84 18.86 18.71 19.80 43,765,989 18.960 -1.91%
2025-03-17 0 19.86 19.84 19.86 19.68 21.00 61,385,110 1,232,799,695 20.083 19.23 19.21 19.23 19.06 20.33 63,396,149 19.446 0.30%
2025-03-14 0 19.80 19.78 19.80 18.54 19.88 58,165,786 1,135,874,305 19.528 19.17 19.15 19.17 17.95 19.25 60,071,356 18.909 9.03%
2025-03-13 0 18.16 18.14 18.16 17.74 18.88 36,103,516 653,829,431 18.110 17.58 17.56 17.58 17.18 18.28 37,286,304 17.535 -3.81%
2025-03-12 0 18.88 18.86 18.88 18.58 19.32 31,519,695 599,967,695 19.035 18.28 18.26 18.28 17.99 18.71 32,552,312 18.431 -0.53%
2025-03-11 0 18.98 18.96 18.98 18.24 19.06 20,916,082 392,463,722 18.764 18.38 18.36 18.38 17.66 18.46 21,601,314 18.169 0.64%
2025-03-10 0 18.86 18.84 18.86 18.42 19.20 22,666,367 426,561,314 18.819 18.26 18.24 18.26 17.84 18.59 23,408,940 18.222 -0.42%
2025-03-07 0 18.94 18.92 18.94 18.42 19.38 34,437,516 653,559,595 18.978 18.34 18.32 18.34 17.84 18.77 35,565,724 18.376 1.61%
2025-03-06 0 18.64 18.64 18.66 18.30 18.88 28,679,781 531,289,918 18.525 18.05 18.05 18.07 17.72 18.28 29,619,360 17.937 0.43%
2025-03-05 0 18.56 18.54 18.56 18.00 18.64 31,985,964 586,750,655 18.344 17.97 17.95 17.97 17.43 18.05 33,033,857 17.762 3.11%
2025-03-04 0 18.00 18.00 18.02 17.44 18.34 27,445,359 491,723,472 17.916 17.43 17.43 17.45 16.89 17.76 28,344,497 17.348 -0.11%
2025-03-03 0 18.02 18.02 18.04 17.68 18.46 43,285,578 785,220,634 18.140 17.45 17.45 17.47 17.12 17.87 44,703,658 17.565 1.58%
2025-02-28 0 17.74 17.74 17.76 17.46 18.10 58,063,089 1,028,595,721 17.715 17.18 17.18 17.20 16.91 17.53 59,965,295 17.153 -2.74%
2025-02-27 0 18.24 18.24 18.26 17.70 18.76 56,688,205 1,042,973,288 18.398 17.66 17.66 17.68 17.14 18.16 58,545,368 17.815 2.24%
2025-02-26 0 17.84 17.82 17.84 17.32 17.96 46,262,184 817,798,241 17.677 17.27 17.25 17.27 16.77 17.39 47,777,780 17.117 3.72%
2025-02-25 0 17.20 17.18 17.20 17.00 17.72 48,120,986 832,686,743 17.304 16.65 16.64 16.65 16.46 17.16 49,697,478 16.755 -1.26%
2025-02-24 0 17.42 17.42 17.44 16.36 17.48 42,691,129 732,179,471 17.151 16.87 16.87 16.89 15.84 16.93 44,089,734 16.607 4.69%
2025-02-21 0 16.64 16.62 16.64 16.40 17.02 31,764,350 527,647,288 16.611 16.11 16.09 16.11 15.88 16.48 32,804,982 16.084 0.36%
2025-02-20 0 16.58 16.58 16.60 16.56 17.12 38,657,463 647,363,447 16.746 16.05 16.05 16.07 16.03 16.58 39,923,921 16.215 -3.94%
2025-02-19 0 17.26 17.24 17.26 16.06 17.48 91,492,529 1,561,689,138 17.069 16.71 16.69 16.71 15.55 16.93 94,489,917 16.528 10.36%
2025-02-18 0 15.64 15.62 15.64 15.50 15.96 28,057,701 440,934,571 15.715 15.14 15.12 15.14 15.01 15.45 28,976,900 15.217 -0.13%
2025-02-17 0 15.66 15.66 15.68 15.44 16.12 43,818,839 688,302,802 15.708 15.16 15.16 15.18 14.95 15.61 45,254,389 15.210 -2.61%
2025-02-14 0 16.08 16.06 16.08 15.78 16.24 31,217,320 500,921,394 16.046 15.57 15.55 15.57 15.28 15.72 32,240,031 15.537 2.55%
2025-02-13 0 15.68 15.68 15.70 14.92 16.36 71,804,407 1,135,288,069 15.811 15.18 15.18 15.20 14.45 15.84 74,156,792 15.309 2.75%
2025-02-12 0 15.26 15.24 15.26 15.10 15.56 41,747,274 637,999,292 15.282 14.78 14.76 14.78 14.62 15.07 43,114,957 14.798 0.00%
2025-02-11 0 15.26 15.26 15.28 15.14 15.60 19,089,416 291,418,900 15.266 14.78 14.78 14.80 14.66 15.11 19,714,805 14.782 -1.42%
2025-02-10 0 15.48 15.48 15.50 15.14 15.48 24,856,795 381,937,490 15.366 14.99 14.99 15.01 14.66 14.99 25,671,129 14.878 1.84%
2025-02-07 0 15.20 15.20 15.22 15.02 15.38 24,098,656 366,566,287 15.211 14.72 14.72 14.74 14.54 14.89 24,888,152 14.729 -0.52%
2025-02-06 0 15.28 15.26 15.28 14.94 15.28 26,895,677 406,810,698 15.126 14.80 14.78 14.80 14.47 14.80 27,776,807 14.646 2.00%
2025-02-05 0 14.98 14.96 14.98 14.84 15.66 24,058,440 362,557,967 15.070 14.50 14.49 14.50 14.37 15.16 24,846,619 14.592 -4.59%
2025-02-04 0 15.70 15.68 15.70 15.00 15.90 19,910,629 307,533,243 15.446 15.20 15.18 15.20 14.52 15.40 20,562,921 14.956 3.02%
2025-02-03 0 15.24 15.22 15.24 14.74 15.56 16,810,738 253,211,361 15.062 14.76 14.74 14.76 14.27 15.07 17,361,475 14.585 -1.55%
2025-01-28 0 15.48 15.48 15.50 15.38 15.70 3,555,571 55,047,825 15.482 14.99 14.99 15.01 14.89 15.20 3,672,055 14.991 -0.51%
2025-01-27 0 15.56 15.54 15.56 15.48 15.74 8,120,878 126,402,211 15.565 15.07 15.05 15.07 14.99 15.24 8,386,926 15.071 0.39%
2025-01-24 0 15.50 15.46 15.50 15.20 15.76 13,793,910 214,579,166 15.556 15.01 14.97 15.01 14.72 15.26 14,245,813 15.063 0.78%
2025-01-23 0 15.38 15.36 15.38 15.26 15.70 15,616,528 240,882,588 15.425 14.89 14.87 14.89 14.78 15.20 16,128,141 14.936 0.52%
2025-01-22 0 15.30 15.28 15.30 15.20 15.74 12,758,926 195,327,884 15.309 14.81 14.80 14.81 14.72 15.24 13,176,921 14.823 -2.30%
2025-01-21 0 15.66 15.64 15.66 15.16 15.76 19,296,857 300,422,407 15.568 15.16 15.14 15.16 14.68 15.26 19,929,042 15.075 3.03%
2025-01-20 0 15.20 15.18 15.20 15.16 15.80 23,672,551 365,651,442 15.446 14.72 14.70 14.72 14.68 15.30 24,448,088 14.956 -0.26%
2025-01-17 0 15.24 15.24 15.26 14.88 15.52 23,433,155 357,092,923 15.239 14.76 14.76 14.78 14.41 15.03 24,200,849 14.755 1.74%
2025-01-16 0 14.98 14.96 14.98 14.82 15.32 29,034,892 435,302,643 14.992 14.50 14.49 14.50 14.35 14.83 29,986,105 14.517 0.67%
2025-01-15 0 14.88 14.88 14.90 14.76 15.20 43,830,257 652,803,337 14.894 14.41 14.41 14.43 14.29 14.72 45,266,181 14.421 -2.11%
2025-01-14 0 15.20 15.20 15.22 14.82 15.50 25,600,967 390,613,952 15.258 14.72 14.72 14.74 14.35 15.01 26,439,681 14.774 0.26%
2025-01-13 0 15.16 15.16 15.18 14.82 15.30 25,069,665 376,514,335 15.019 14.68 14.68 14.70 14.35 14.81 25,890,973 14.542 -0.92%
2025-01-10 0 15.30 15.30 15.34 15.24 16.22 28,110,554 434,570,856 15.459 14.81 14.81 14.85 14.76 15.71 29,031,484 14.969 -4.61%
2025-01-09 0 16.04 16.04 16.06 15.98 16.32 13,836,091 222,667,138 16.093 15.53 15.53 15.55 15.47 15.80 14,289,375 15.583 -0.37%
2025-01-08 0 16.10 16.10 16.12 15.88 16.40 17,740,659 284,881,736 16.058 15.59 15.59 15.61 15.38 15.88 18,321,861 15.549 -1.83%
2025-01-07 0 16.40 16.38 16.40 15.92 16.60 18,944,713 307,871,479 16.251 15.88 15.86 15.88 15.41 16.07 19,565,361 15.736 0.86%
2025-01-06 0 16.26 16.26 16.28 16.14 16.72 17,156,546 279,929,982 16.316 15.74 15.74 15.76 15.63 16.19 17,718,612 15.799 -0.97%
2025-01-03 0 16.42 16.40 16.42 16.32 17.00 14,002,790 231,787,146 16.553 15.90 15.88 15.90 15.80 16.46 14,461,536 16.028 -1.79%
2025-01-02 0 16.72 16.72 16.74 16.64 17.36 23,106,366 391,655,574 16.950 16.19 16.19 16.21 16.11 16.81 23,863,354 16.412 -4.78%
2024-12-31 0 17.56 17.56 17.60 17.06 17.96 16,496,358 291,473,230 17.669 17.00 17.00 17.04 16.52 17.39 17,036,795 17.108 3.05%
2024-12-30 0 17.04 17.04 17.08 17.02 17.52 16,568,857 284,170,693 17.151 16.50 16.50 16.54 16.48 16.96 17,111,670 16.607 -1.96%
2024-12-27 0 17.38 17.36 17.38 17.04 17.92 17,507,350 302,873,521 17.300 16.83 16.81 16.83 16.50 17.35 18,080,909 16.751 -3.01%
2024-12-24 0 17.92 17.90 17.92 17.62 18.06 8,049,493 143,995,503 17.889 17.35 17.33 17.35 17.06 17.49 8,313,203 17.321 0.22%
2024-12-23 0 17.88 17.88 17.90 17.68 18.10 11,183,299 200,337,993 17.914 17.31 17.31 17.33 17.12 17.53 11,549,675 17.346 1.25%
2024-12-20 0 17.66 17.66 17.68 17.50 18.14 18,154,287 322,918,749 17.787 17.10 17.10 17.12 16.94 17.56 18,749,040 17.223 0.11%
2024-12-19 0 17.64 17.62 17.64 17.16 17.92 18,411,276 324,920,754 17.648 17.08 17.06 17.08 16.62 17.35 19,014,448 17.088 0.57%
2024-12-18 0 17.54 17.54 17.56 17.46 17.86 15,289,317 269,473,314 17.625 16.98 16.98 17.00 16.91 17.29 15,790,211 17.066 0.92%
2024-12-17 0 17.38 17.38 17.40 17.02 17.84 23,224,526 404,866,828 17.433 16.83 16.83 16.85 16.48 17.27 23,985,385 16.880 -0.11%
2024-12-16 0 17.40 17.40 17.42 17.32 18.08 26,680,447 467,535,257 17.524 16.85 16.85 16.87 16.77 17.51 27,554,526 16.968 -3.55%
2024-12-13 0 18.04 18.04 18.06 17.76 18.50 34,668,810 626,399,749 18.068 17.47 17.47 17.49 17.20 17.91 35,804,595 17.495 -3.74%
2024-12-12 0 18.74 18.72 18.74 17.34 19.18 59,474,152 1,109,133,301 18.649 18.15 18.13 18.15 16.79 18.57 61,422,586 18.057 7.21%
2024-12-11 0 17.48 17.48 17.52 17.38 18.10 24,018,824 425,077,715 17.698 16.93 16.93 16.96 16.83 17.53 24,805,705 17.136 1.16%
2024-12-10 0 17.28 17.26 17.28 17.20 18.56 44,991,272 801,344,741 17.811 16.73 16.71 16.73 16.65 17.97 46,465,232 17.246 0.00%
2024-12-09 0 17.28 17.24 17.28 16.18 17.28 43,540,896 727,421,704 16.707 16.73 16.69 16.73 15.67 16.73 44,967,340 16.177 2.61%
2024-12-06 0 16.84 16.84 16.88 16.64 17.00 16,558,435 279,431,951 16.876 16.31 16.31 16.34 16.11 16.46 17,100,906 16.340 0.60%
2024-12-05 0 16.74 16.72 16.74 16.64 17.06 13,821,346 231,495,711 16.749 16.21 16.19 16.21 16.11 16.52 14,274,147 16.218 -2.33%
2024-12-04 0 17.14 17.14 17.16 17.06 17.46 7,213,979 124,165,572 17.212 16.60 16.60 16.62 16.52 16.91 7,450,316 16.666 -1.15%
2024-12-03 0 17.34 17.32 17.34 17.02 17.44 9,769,533 168,670,111 17.265 16.79 16.77 16.79 16.48 16.89 10,089,593 16.717 0.12%
2024-12-02 0 17.32 17.32 17.34 16.90 17.66 12,278,309 212,916,516 17.341 16.77 16.77 16.79 16.36 17.10 12,680,559 16.791 2.00%
2024-11-29 0 16.98 16.96 16.98 16.64 17.40 12,787,839 217,311,508 16.994 16.44 16.42 16.44 16.11 16.85 13,206,782 16.455 2.04%
2024-11-28 0 16.64 16.64 16.66 16.60 17.16 13,826,396 231,843,453 16.768 16.11 16.11 16.13 16.07 16.62 14,279,363 16.236 -3.14%
2024-11-27 0 17.18 17.16 17.18 16.36 17.32 12,344,878 208,306,695 16.874 16.64 16.62 16.64 15.84 16.77 12,749,309 16.339 2.87%
2024-11-26 0 16.70 16.68 16.70 16.36 17.04 10,841,438 181,914,037 16.780 16.17 16.15 16.17 15.84 16.50 11,196,615 16.247 0.72%
2024-11-25 0 16.58 16.56 16.58 16.44 17.04 23,484,721 390,472,991 16.627 16.05 16.03 16.05 15.92 16.50 24,254,104 16.099 -1.78%
2024-11-22 0 16.88 16.86 16.88 16.76 17.74 24,138,151 415,824,517 17.227 16.34 16.33 16.34 16.23 17.18 24,928,941 16.680 -1.52%
2024-11-21 0 17.14 17.12 17.14 16.90 17.40 19,405,678 334,089,569 17.216 16.60 16.58 16.60 16.36 16.85 20,041,428 16.670 0.23%
2024-11-20 0 17.10 17.08 17.10 16.80 17.28 10,795,574 184,502,213 17.091 16.56 16.54 16.56 16.27 16.73 11,149,248 16.548 1.06%
2024-11-19 0 16.92 16.92 16.96 16.64 17.06 17,634,573 297,191,393 16.853 16.38 16.38 16.42 16.11 16.52 18,212,300 16.318 1.56%
2024-11-18 0 16.66 16.66 16.68 16.56 17.14 13,778,850 230,875,295 16.756 16.13 16.13 16.15 16.03 16.60 14,230,259 16.224 -0.83%
2024-11-15 0 16.80 16.78 16.80 16.34 17.06 26,022,746 435,946,674 16.753 16.27 16.25 16.27 15.82 16.52 26,875,278 16.221 1.20%
2024-11-14 0 16.60 16.60 16.62 16.50 17.42 26,110,268 438,121,366 16.780 16.07 16.07 16.09 15.98 16.87 26,965,667 16.247 -4.05%
2024-11-13 0 17.30 17.28 17.30 17.04 17.66 22,095,850 380,483,010 17.220 16.75 16.73 16.75 16.50 17.10 22,819,733 16.673 -1.70%
2024-11-12 0 17.60 17.60 17.62 17.48 18.92 25,934,310 466,622,413 17.992 17.04 17.04 17.06 16.93 18.32 26,783,944 17.422 -3.40%
2024-11-11 0 18.22 18.20 18.22 17.50 18.28 25,062,530 448,668,338 17.902 17.64 17.62 17.64 16.94 17.70 25,883,604 17.334 -1.30%
2024-11-08 0 18.46 18.46 18.48 18.28 19.50 22,765,397 424,989,316 18.668 17.87 17.87 17.89 17.70 18.88 23,511,215 18.076 -2.74%
2024-11-07 0 18.98 18.96 18.98 17.64 19.18 31,742,677 595,933,610 18.774 18.38 18.36 18.38 17.08 18.57 32,782,599 18.178 5.33%
2024-11-06 0 18.02 18.00 18.02 17.74 18.60 26,077,895 472,412,618 18.115 17.45 17.43 17.45 17.18 18.01 26,932,233 17.541 -2.28%
2024-11-05 0 18.44 18.42 18.44 17.52 18.50 21,346,528 389,696,370 18.256 17.86 17.84 17.86 16.96 17.91 22,045,862 17.677 4.65%
2024-11-04 0 17.62 17.60 17.62 17.56 18.00 14,084,336 249,467,492 17.712 17.06 17.04 17.06 17.00 17.43 14,545,753 17.151 -0.34%
2024-11-01 0 17.68 17.68 17.70 17.38 18.06 26,839,217 474,871,794 17.693 17.12 17.12 17.14 16.83 17.49 27,718,497 17.132 1.61%
2024-10-31 0 17.40 17.40 17.42 17.16 17.88 37,462,247 657,853,849 17.560 16.85 16.85 16.87 16.62 17.31 38,689,548 17.003 3.45%
2024-10-30 0 16.82 16.82 16.84 16.60 17.14 17,964,632 302,719,158 16.851 16.29 16.29 16.31 16.07 16.60 18,553,172 16.316 -0.59%
2024-10-29 0 16.92 16.90 16.92 16.84 17.64 27,058,970 461,785,311 17.066 16.38 16.36 16.38 16.31 17.08 27,945,449 16.525 -1.05%
2024-10-28 0 17.10 17.10 17.12 16.36 17.24 27,176,450 458,478,309 16.870 16.56 16.56 16.58 15.84 16.69 28,066,778 16.335 2.76%
2024-10-25 0 16.64 16.62 16.64 16.18 16.86 17,616,794 292,208,948 16.587 16.11 16.09 16.11 15.67 16.33 18,193,938 16.061 2.72%
2024-10-24 0 16.20 16.20 16.22 16.16 16.50 16,682,337 271,971,264 16.303 15.69 15.69 15.71 15.65 15.98 17,228,867 15.786 -3.11%
2024-10-23 0 16.72 16.72 16.74 16.10 17.26 37,057,100 625,093,287 16.868 16.19 16.19 16.21 15.59 16.71 38,271,128 16.333 2.33%
2024-10-22 0 16.34 16.34 16.38 15.82 16.68 27,799,823 453,964,683 16.330 15.82 15.82 15.86 15.32 16.15 28,710,573 15.812 2.64%
2024-10-21 0 15.92 15.92 15.94 15.88 16.38 35,919,345 576,588,412 16.052 15.41 15.41 15.43 15.38 15.86 37,096,099 15.543 -1.85%
2024-10-18 0 16.22 16.22 16.26 15.44 16.50 34,212,003 547,404,950 16.000 15.71 15.71 15.74 14.95 15.98 35,332,823 15.493 4.51%
2024-10-17 0 15.52 15.50 15.52 15.40 16.34 26,546,727 422,063,635 15.899 15.03 15.01 15.03 14.91 15.82 27,416,425 15.395 -2.63%
2024-10-16 0 15.94 15.94 15.96 15.74 16.38 38,128,994 610,816,117 16.020 15.43 15.43 15.45 15.24 15.86 39,378,139 15.512 -1.24%
2024-10-15 0 16.14 16.14 16.16 15.94 17.44 52,061,587 854,979,249 16.422 15.63 15.63 15.65 15.43 16.89 53,767,178 15.902 -7.35%
2024-10-14 0 17.42 17.40 17.42 16.74 17.60 57,948,706 999,734,072 17.252 16.87 16.85 16.87 16.21 17.04 59,847,165 16.705 -2.02%
2024-10-10 0 17.78 17.76 17.78 17.60 18.58 70,955,975 1,274,587,305 17.963 17.22 17.20 17.22 17.04 17.99 73,280,565 17.393 2.66%
2024-10-09 0 17.32 17.30 17.32 16.26 18.34 84,948,507 1,475,577,819 17.370 16.77 16.75 16.77 15.74 17.76 87,731,506 16.819 -3.02%
2024-10-08 0 17.86 17.86 17.88 17.72 21.70 119,854,360 2,298,933,228 19.181 17.29 17.29 17.31 17.16 21.01 123,780,911 18.573 -19.37%
2024-10-07 0 22.15 22.10 22.15 20.65 22.55 56,981,139 1,241,403,478 21.786 21.45 21.40 21.45 19.99 21.83 58,847,899 21.095 8.05%
2024-10-04 0 20.50 20.50 20.55 19.20 20.75 34,242,441 693,722,823 20.259 19.85 19.85 19.90 18.59 20.09 35,364,258 19.616 4.49%
2024-10-03 0 19.62 19.60 19.62 18.36 20.70 55,187,309 1,073,096,515 19.445 19.00 18.98 19.00 17.78 20.04 56,995,301 18.828 -5.45%
2024-10-02 0 20.75 20.70 20.75 18.52 21.20 89,456,932 1,809,454,925 20.227 20.09 20.04 20.09 17.93 20.53 92,387,632 19.585 10.96%
2024-09-30 0 18.70 18.68 18.70 18.52 20.65 133,315,795 2,576,403,834 19.326 18.11 18.09 18.11 17.93 19.99 137,683,356 18.713 1.30%
2024-09-27 0 18.46 18.46 18.48 17.74 20.10 194,000,948 3,574,316,480 18.424 17.87 17.87 17.89 17.18 19.46 200,356,616 17.840 14.94%
2024-09-26 0 16.06 16.06 16.10 14.40 16.18 74,581,092 1,159,552,939 15.548 15.55 15.55 15.59 13.94 15.67 77,024,444 15.054 11.99%
2024-09-25 0 14.34 14.32 14.34 14.22 15.36 47,898,136 700,753,167 14.630 13.89 13.87 13.89 13.77 14.87 49,467,328 14.166 -1.24%
2024-09-24 0 14.52 14.52 14.54 13.52 14.60 36,749,175 525,198,106 14.291 14.06 14.06 14.08 13.09 14.14 37,953,115 13.838 7.40%
2024-09-23 0 13.52 13.52 13.54 13.42 13.78 18,316,039 249,781,154 13.637 13.09 13.09 13.11 12.99 13.34 18,916,091 13.205 -0.88%
2024-09-20 0 13.64 13.60 13.64 13.44 13.84 33,814,705 461,440,626 13.646 13.21 13.17 13.21 13.01 13.40 34,922,509 13.213 2.10%
2024-09-19 0 13.36 13.36 13.38 12.66 13.52 35,043,926 465,307,468 13.278 12.94 12.94 12.96 12.26 13.09 36,192,001 12.857 4.87%
2024-09-17 0 12.74 12.72 12.74 12.40 12.76 11,224,313 142,252,747 12.674 12.34 12.32 12.34 12.01 12.36 11,592,033 12.272 1.76%
2024-09-16 0 12.52 12.52 12.54 12.16 12.68 10,102,160 125,166,900 12.390 12.12 12.12 12.14 11.77 12.28 10,433,117 11.997 -1.42%
2024-09-13 0 12.70 12.70 12.72 12.34 12.84 21,063,261 267,011,787 12.677 12.30 12.30 12.32 11.95 12.43 21,753,315 12.275 2.09%
2024-09-12 0 12.44 12.42 12.44 12.28 12.64 13,007,956 162,560,756 12.497 12.05 12.03 12.05 11.89 12.24 13,434,110 12.101 1.14%
2024-09-11 0 12.30 12.28 12.30 12.16 12.44 10,188,264 125,111,883 12.280 11.91 11.89 11.91 11.77 12.05 10,522,042 11.890 -0.97%
2024-09-10 0 12.42 12.40 12.42 12.32 12.54 8,934,819 111,110,157 12.436 12.03 12.01 12.03 11.93 12.14 9,227,533 12.041 -0.48%
2024-09-09 0 12.48 12.46 12.48 12.28 12.82 17,898,622 222,536,171 12.433 12.08 12.06 12.08 11.89 12.41 18,484,999 12.039 -3.41%
2024-09-05 0 12.92 12.92 12.94 12.64 12.98 16,254,204 208,564,034 12.831 12.51 12.51 12.53 12.24 12.57 16,786,708 12.424 0.78%
2024-09-04 0 12.82 12.80 12.82 12.62 13.02 14,037,596 179,035,227 12.754 12.41 12.39 12.41 12.22 12.61 14,497,482 12.349 -1.08%
2024-09-03 0 12.96 12.96 12.98 12.68 13.36 18,828,662 244,527,259 12.987 12.55 12.55 12.57 12.28 12.94 19,445,508 12.575 0.31%
2024-09-02 0 12.92 12.90 12.92 12.80 13.24 21,417,258 277,886,231 12.975 12.51 12.49 12.51 12.39 12.82 22,118,909 12.563 -2.71%
2024-08-30 0 13.28 13.28 13.30 12.74 13.62 37,282,968 494,512,604 13.264 12.86 12.86 12.88 12.34 13.19 38,504,396 12.843 0.76%
2024-08-29 0 13.18 13.18 13.20 11.82 13.28 59,683,263 771,299,053 12.923 12.76 12.76 12.78 11.45 12.86 61,638,547 12.513 9.65%
2024-08-28 0 12.02 12.00 12.02 11.92 12.44 20,673,161 249,102,120 12.050 11.64 11.62 11.64 11.54 12.05 21,350,435 11.667 -2.59%
2024-08-27 0 12.34 12.34 12.36 12.00 12.36 13,484,799 164,746,053 12.217 11.95 11.95 11.97 11.62 11.97 13,926,575 11.830 1.31%
2024-08-26 0 12.18 12.16 12.18 12.00 12.46 18,821,745 228,642,938 12.148 11.79 11.77 11.79 11.62 12.06 19,438,364 11.762 0.00%
2024-08-23 0 12.18 12.16 12.18 11.92 12.24 26,111,042 316,681,795 12.128 11.79 11.77 11.79 11.54 11.85 26,966,466 11.744 -1.14%
2024-08-22 0 12.32 12.32 12.34 12.00 12.50 21,261,290 259,327,689 12.197 11.93 11.93 11.95 11.62 12.10 21,957,831 11.810 0.00%
2024-08-21 0 12.32 12.32 12.34 12.26 12.58 24,094,714 298,086,937 12.371 11.93 11.93 11.95 11.87 12.18 24,884,081 11.979 -2.22%
2024-08-20 0 12.60 12.58 12.60 12.52 12.82 17,572,640 221,651,161 12.613 12.20 12.18 12.20 12.12 12.41 18,148,338 12.213 -1.25%
2024-08-19 0 12.76 12.74 12.76 12.70 12.88 12,576,553 160,898,834 12.794 12.36 12.34 12.36 12.30 12.47 12,988,574 12.388 0.47%
2024-08-16 0 12.70 12.68 12.70 12.66 13.00 13,121,714 167,609,419 12.773 12.30 12.28 12.30 12.26 12.59 13,551,595 12.368 -0.63%
2024-08-15 0 12.78 12.76 12.78 12.66 12.96 17,176,110 219,430,791 12.775 12.37 12.36 12.37 12.26 12.55 17,738,817 12.370 -0.78%
2024-08-14 0 12.88 12.86 12.88 12.68 13.08 18,087,164 232,534,476 12.856 12.47 12.45 12.47 12.28 12.67 18,679,718 12.449 -1.68%
2024-08-13 0 13.10 13.08 13.10 12.86 13.24 27,268,220 355,243,453 13.028 12.68 12.67 12.68 12.45 12.82 28,161,555 12.614 -1.06%
2024-08-12 0 13.24 13.22 13.24 13.18 13.62 17,231,993 229,110,389 13.296 12.82 12.80 12.82 12.76 13.19 17,796,531 12.874 -2.79%
2024-08-09 0 13.62 13.60 13.62 13.40 13.90 20,169,907 276,127,209 13.690 13.19 13.17 13.19 12.97 13.46 20,830,694 13.256 1.34%
2024-08-08 0 13.44 13.42 13.44 13.14 13.72 18,699,315 251,173,651 13.432 13.01 12.99 13.01 12.72 13.28 19,311,924 13.006 -0.44%
2024-08-07 0 13.50 13.46 13.50 12.94 13.54 23,385,285 312,571,706 13.366 13.07 13.03 13.07 12.53 13.11 24,151,411 12.942 4.17%
2024-08-06 0 12.96 12.96 12.98 12.72 13.14 26,671,978 345,386,578 12.949 12.55 12.55 12.57 12.32 12.72 27,545,779 12.539 -0.15%
2024-08-05 0 12.98 12.98 13.00 12.28 13.12 29,106,575 374,754,405 12.875 12.57 12.57 12.59 11.89 12.70 30,060,136 12.467 3.34%
2024-08-02 0 12.56 12.54 12.56 12.48 12.84 21,543,174 272,011,223 12.626 12.16 12.14 12.16 12.08 12.43 22,248,950 12.226 -2.18%
2024-08-01 0 12.84 12.84 12.86 12.84 13.14 16,590,105 214,612,896 12.936 12.43 12.43 12.45 12.43 12.72 17,133,614 12.526 -1.98%
2024-07-31 0 13.10 13.10 13.12 12.64 13.20 30,871,451 401,890,130 13.018 12.68 12.68 12.70 12.24 12.78 31,882,831 12.605 3.80%
2024-07-30 0 12.62 12.60 12.62 12.46 13.34 45,585,216 579,088,750 12.703 12.22 12.20 12.22 12.06 12.92 47,078,634 12.300 -6.52%
2024-07-29 0 13.50 13.50 13.52 13.50 13.82 13,774,375 187,239,770 13.593 13.07 13.07 13.09 13.07 13.38 14,225,638 13.162 -0.88%
2024-07-26 0 13.62 13.62 13.64 13.60 14.12 11,841,115 162,816,443 13.750 13.19 13.19 13.21 13.17 13.67 12,229,042 13.314 -0.58%
2024-07-25 0 13.70 13.68 13.70 13.60 13.98 20,233,402 278,842,884 13.781 13.27 13.25 13.27 13.17 13.54 20,896,269 13.344 -1.15%
2024-07-24 0 13.86 13.84 13.86 13.74 14.46 20,347,302 284,041,987 13.960 13.42 13.40 13.42 13.30 14.00 21,013,900 13.517 -3.48%
2024-07-23 0 14.36 14.34 14.36 14.36 14.86 21,182,713 307,180,451 14.501 13.90 13.89 13.90 13.90 14.39 21,876,680 14.041 -3.10%
2024-07-22 0 14.82 14.80 14.82 14.36 14.90 12,101,531 178,075,104 14.715 14.35 14.33 14.35 13.90 14.43 12,497,989 14.248 2.21%
2024-07-19 0 14.50 14.50 14.52 14.44 15.12 25,652,289 375,352,613 14.632 14.04 14.04 14.06 13.98 14.64 26,492,684 14.168 -4.61%
2024-07-18 0 15.20 15.18 15.20 15.12 15.58 25,089,730 382,934,740 15.263 14.72 14.70 14.72 14.64 15.09 25,911,695 14.778 0.13%
2024-07-17 0 15.18 15.18 15.22 14.30 15.28 36,743,869 552,969,045 15.049 14.70 14.70 14.74 13.85 14.80 37,947,635 14.572 5.42%
2024-07-16 0 14.40 14.38 14.40 14.20 14.68 19,712,344 285,433,799 14.480 13.94 13.92 13.94 13.75 14.21 20,358,140 14.021 -0.41%
2024-07-15 0 14.46 14.44 14.46 14.36 14.68 17,336,071 251,154,548 14.487 14.00 13.98 14.00 13.90 14.21 17,904,018 14.028 -1.63%
2024-07-12 0 14.70 14.68 14.70 14.34 14.80 25,060,984 366,661,576 14.631 14.23 14.21 14.23 13.89 14.33 25,882,007 14.167 2.37%
2024-07-11 0 14.36 14.36 14.38 13.82 14.42 23,323,966 332,322,198 14.248 13.90 13.90 13.92 13.38 13.96 24,088,083 13.796 4.21%
2024-07-10 0 13.78 13.78 13.80 13.50 13.88 21,331,086 292,359,841 13.706 13.34 13.34 13.36 13.07 13.44 22,029,914 13.271 1.03%
2024-07-09 0 13.64 13.62 13.64 13.22 13.76 40,267,138 543,574,555 13.499 13.21 13.19 13.21 12.80 13.32 41,586,330 13.071 -0.87%
2024-07-08 0 13.76 13.72 13.76 13.52 14.12 23,385,712 321,373,693 13.742 13.32 13.28 13.32 13.09 13.67 24,151,852 13.306 -3.37%
2024-07-05 0 14.24 14.24 14.28 14.14 14.64 15,931,039 227,798,575 14.299 13.79 13.79 13.83 13.69 14.18 16,452,956 13.845 -2.73%
2024-07-04 0 14.64 14.62 14.64 14.36 14.68 19,608,501 285,514,799 14.561 14.18 14.16 14.18 13.90 14.21 20,250,895 14.099 1.10%
2024-07-03 0 14.48 14.48 14.50 14.02 14.76 19,137,207 276,539,111 14.450 14.02 14.02 14.04 13.58 14.29 19,764,161 13.992 3.43%
2024-07-02 0 14.00 14.00 14.02 13.96 14.42 23,230,273 328,604,351 14.146 13.56 13.56 13.58 13.52 13.96 23,991,320 13.697 0.00%
2024-06-28 0 14.00 14.00 14.02 14.00 14.46 24,872,396 353,121,436 14.197 13.56 13.56 13.58 13.56 14.00 25,687,241 13.747 -2.23%
2024-06-27 0 14.32 14.32 14.34 14.04 14.62 32,645,455 466,205,970 14.281 13.87 13.87 13.89 13.59 14.16 33,714,953 13.828 -2.19%
2024-06-26 0 14.64 14.62 14.64 13.72 14.74 45,592,036 659,875,404 14.473 14.18 14.16 14.18 13.28 14.27 47,085,677 14.014 5.02%
2024-06-25 0 13.94 13.92 13.94 13.34 14.02 36,370,100 502,578,126 13.818 13.50 13.48 13.50 12.92 13.58 37,561,621 13.380 4.50%
2024-06-24 0 13.34 13.34 13.36 12.74 13.42 31,738,911 414,713,376 13.066 12.92 12.92 12.94 12.34 12.99 32,778,710 12.652 1.37%
2024-06-21 0 13.16 13.14 13.16 13.14 13.44 28,215,188 373,480,173 13.237 12.74 12.72 12.74 12.72 13.01 29,139,546 12.817 -1.64%
2024-06-20 0 13.38 13.36 13.38 13.24 13.82 25,796,338 345,850,218 13.407 12.96 12.94 12.96 12.82 13.38 26,641,452 12.982 -2.76%
2024-06-19 0 13.76 13.76 13.78 13.40 13.84 30,035,265 410,474,019 13.666 13.32 13.32 13.34 12.97 13.40 31,019,251 13.233 2.99%
2024-06-18 0 13.36 13.34 13.36 13.10 13.40 35,684,371 473,405,896 13.266 12.94 12.92 12.94 12.68 12.97 36,853,427 12.846 1.67%
2024-06-17 0 13.14 13.14 13.16 12.60 13.28 27,010,490 352,791,191 13.061 12.72 12.72 12.74 12.20 12.86 27,895,381 12.647 2.98%
2024-06-14 0 12.76 12.76 12.78 12.54 13.06 55,189,845 705,337,820 12.780 12.36 12.36 12.37 12.14 12.65 56,997,920 12.375 0.13%
2024-06-13 0 13.28 13.28 13.30 13.06 13.54 57,627,964 763,784,300 13.254 12.34 12.34 12.36 12.13 12.58 62,023,475 12.314 -0.60%
2024-06-12 0 13.36 13.34 13.36 13.32 13.92 40,672,470 550,608,350 13.538 12.41 12.39 12.41 12.38 12.93 43,774,719 12.578 -4.30%
2024-06-11 0 13.96 13.96 13.98 13.70 14.14 37,215,327 517,774,363 13.913 12.97 12.97 12.99 12.73 13.14 40,053,886 12.927 -2.38%
2024-06-07 0 14.30 14.30 14.32 14.22 14.78 43,462,614 624,314,105 14.364 13.29 13.29 13.31 13.21 13.73 46,777,678 13.346 -2.59%
2024-06-06 0 14.68 14.66 14.68 14.58 15.32 25,154,747 372,907,737 14.825 13.64 13.62 13.64 13.55 14.23 27,073,398 13.774 -0.54%
2024-06-05 0 14.76 14.74 14.76 14.68 15.14 20,877,844 309,847,704 14.841 13.71 13.70 13.71 13.64 14.07 22,470,279 13.789 -0.27%
2024-06-04 0 14.80 14.80 14.82 14.66 14.98 20,795,355 308,768,876 14.848 13.75 13.75 13.77 13.62 13.92 22,381,498 13.796 0.54%
2024-06-03 0 14.72 14.72 14.74 14.52 14.96 26,711,933 394,003,294 14.750 13.68 13.68 13.70 13.49 13.90 28,749,357 13.705 2.51%
2024-05-31 0 14.36 14.36 14.38 14.36 15.08 43,464,275 633,764,965 14.581 13.34 13.34 13.36 13.34 14.01 46,779,466 13.548 -3.23%
2024-05-30 0 14.84 14.82 14.84 14.82 15.30 23,753,673 355,659,118 14.973 13.79 13.77 13.79 13.77 14.22 25,565,459 13.912 -2.62%
2024-05-29 0 15.24 15.22 15.24 15.08 15.42 16,947,637 258,009,340 15.224 14.16 14.14 14.16 14.01 14.33 18,240,300 14.145 -1.42%
2024-05-28 0 15.46 15.44 15.46 15.32 15.74 10,310,471 160,053,791 15.523 14.36 14.35 14.36 14.23 14.62 11,096,891 14.423 -1.15%
2024-05-27 0 15.64 15.62 15.64 14.82 15.72 29,087,771 444,101,708 15.268 14.53 14.51 14.53 13.77 14.61 31,306,410 14.186 2.22%
2024-05-24 0 15.30 15.30 15.32 15.16 16.02 32,696,336 506,627,013 15.495 14.22 14.22 14.23 14.09 14.88 35,190,214 14.397 -4.37%
2024-05-23 0 16.00 15.98 16.00 15.92 16.42 19,293,597 310,377,901 16.087 14.87 14.85 14.87 14.79 15.26 20,765,195 14.947 -3.15%
2024-05-22 0 16.52 16.50 16.52 16.26 16.66 11,741,673 194,119,422 16.533 15.35 15.33 15.35 15.11 15.48 12,637,257 15.361 0.98%
2024-05-21 0 16.36 16.36 16.38 16.36 17.04 24,536,710 406,666,269 16.574 15.20 15.20 15.22 15.20 15.83 26,408,221 15.399 -4.44%
2024-05-20 0 17.12 17.12 17.14 16.74 17.52 28,049,578 481,571,780 17.169 15.91 15.91 15.93 15.55 16.28 30,189,030 15.952 1.90%
2024-05-17 0 16.80 16.78 16.80 16.46 16.96 39,036,898 651,843,873 16.698 15.61 15.59 15.61 15.29 15.76 42,014,396 15.515 -0.12%
2024-05-16 0 16.82 16.80 16.82 16.62 17.08 31,388,767 529,693,127 16.875 15.63 15.61 15.63 15.44 15.87 33,782,912 15.679 0.00%
2024-05-14 0 16.82 16.80 16.82 16.82 17.18 12,708,370 215,407,756 16.950 15.63 15.61 15.63 15.63 15.96 13,677,687 15.749 -1.06%
2024-05-13 0 17.00 16.98 17.00 16.32 17.00 36,747,613 615,977,136 16.762 15.80 15.78 15.80 15.16 15.80 39,550,498 15.574 0.24%
2024-05-10 0 16.96 16.94 16.96 16.62 17.20 33,936,072 574,225,395 16.921 15.76 15.74 15.76 15.44 15.98 36,524,510 15.722 0.59%
2024-05-09 0 16.86 16.86 16.88 16.18 16.90 26,369,660 440,800,479 16.716 15.67 15.67 15.68 15.03 15.70 28,380,978 15.532 1.93%
2024-05-08 0 16.54 16.52 16.54 16.42 17.22 27,807,064 463,827,253 16.680 15.37 15.35 15.37 15.26 16.00 29,928,018 15.498 -3.50%
2024-05-07 0 17.14 17.12 17.14 17.02 17.52 11,274,559 194,065,387 17.213 15.93 15.91 15.93 15.81 16.28 12,134,514 15.993 -1.15%
2024-05-06 0 17.34 17.32 17.34 16.80 17.40 19,391,130 334,601,458 17.255 16.11 16.09 16.11 15.61 16.17 20,870,168 16.033 3.46%
2024-05-03 0 16.76 16.74 16.76 16.42 17.36 20,167,946 337,583,994 16.739 15.57 15.55 15.57 15.26 16.13 21,706,234 15.552 -0.59%
2024-05-02 0 16.86 16.86 16.88 15.98 16.86 23,116,040 383,411,138 16.586 15.67 15.67 15.68 14.85 15.67 24,879,191 15.411 2.68%
2024-04-30 0 16.42 16.42 16.44 16.28 16.62 31,570,800 518,570,735 16.426 15.26 15.26 15.27 15.13 15.44 33,978,829 15.262 0.74%
2024-04-29 0 16.30 16.30 16.32 16.10 16.72 19,776,997 323,836,884 16.374 15.14 15.14 15.16 14.96 15.54 21,285,466 15.214 1.12%
2024-04-26 0 16.12 16.10 16.12 15.70 16.18 18,852,943 301,735,247 16.005 14.98 14.96 14.98 14.59 15.03 20,290,931 14.870 2.03%
2024-04-25 0 15.80 15.78 15.80 15.72 16.20 19,527,750 310,660,518 15.909 14.68 14.66 14.68 14.61 15.05 21,017,208 14.781 -1.25%
2024-04-24 0 16.00 15.98 16.00 15.82 16.16 16,156,776 257,994,586 15.968 14.87 14.85 14.87 14.70 15.01 17,389,117 14.837 0.88%
2024-04-23 0 15.86 15.84 15.86 15.44 15.88 26,334,532 413,011,740 15.683 14.74 14.72 14.74 14.35 14.75 28,343,170 14.572 2.06%
2024-04-22 0 15.54 15.52 15.54 15.24 15.70 23,081,411 358,550,690 15.534 14.44 14.42 14.44 14.16 14.59 24,841,921 14.433 2.24%
2024-04-19 0 15.20 15.20 15.22 15.08 15.46 18,604,131 284,141,369 15.273 14.12 14.12 14.14 14.01 14.36 20,023,141 14.191 -2.31%
2024-04-18 0 15.56 15.56 15.58 15.08 15.84 16,374,449 255,164,951 15.583 14.46 14.46 14.48 14.01 14.72 17,623,393 14.479 1.83%
2024-04-17 0 15.28 15.28 15.30 15.08 15.78 23,829,063 364,454,970 15.295 14.20 14.20 14.22 14.01 14.66 25,646,599 14.211 -0.78%
2024-04-16 0 15.40 15.38 15.40 15.32 15.70 20,373,055 315,171,620 15.470 14.31 14.29 14.31 14.23 14.59 21,926,988 14.374 -2.53%
2024-04-15 0 15.80 15.80 15.82 15.76 16.20 26,352,891 420,524,701 15.957 14.68 14.68 14.70 14.64 15.05 28,362,930 14.827 -1.86%
2024-04-12 0 16.10 16.10 16.12 16.10 16.76 29,620,888 484,216,518 16.347 14.96 14.96 14.98 14.96 15.57 31,880,189 15.189 -5.29%
2024-04-11 0 17.00 17.00 17.02 16.70 17.12 14,107,546 238,927,801 16.936 15.80 15.80 15.81 15.52 15.91 15,183,584 15.736 -1.16%
2024-04-10 0 17.20 17.18 17.20 17.02 17.46 10,923,276 188,041,183 17.215 15.98 15.96 15.98 15.81 16.22 11,756,437 15.995 -0.81%
2024-04-09 0 17.34 17.32 17.34 16.98 17.50 14,247,855 246,267,012 17.284 16.11 16.09 16.11 15.78 16.26 15,334,595 16.060 2.48%
2024-04-08 0 16.92 16.90 16.92 16.58 17.08 20,581,275 346,970,076 16.859 15.72 15.70 15.72 15.41 15.87 22,151,090 15.664 0.24%
2024-04-05 0 16.88 16.88 16.92 16.54 17.66 14,864,734 252,908,250 17.014 15.68 15.68 15.72 15.37 16.41 15,998,526 15.808 -3.87%
2024-04-03 0 17.56 17.56 17.58 17.28 17.88 29,935,645 523,329,759 17.482 16.32 16.32 16.33 16.06 16.61 32,218,954 16.243 1.39%
2024-04-02 0 17.32 17.30 17.32 16.50 17.32 36,369,311 615,421,713 16.921 16.09 16.07 16.09 15.33 16.09 39,143,341 15.722 3.10%
2024-03-28 0 16.80 16.80 16.82 16.52 17.30 39,105,779 660,581,529 16.892 15.61 15.61 15.63 15.35 16.07 42,088,530 15.695 -1.64%
2024-03-27 0 17.08 17.06 17.08 17.06 17.84 50,378,652 879,039,402 17.449 15.87 15.85 15.87 15.85 16.58 54,221,230 16.212 -9.92%
2024-03-26 0 18.96 18.96 18.98 18.92 19.74 23,783,967 453,731,902 19.077 17.62 17.62 17.63 17.58 18.34 25,598,064 17.725 -2.27%
2024-03-25 0 19.40 19.40 19.42 18.96 19.52 12,500,268 240,842,868 19.267 18.03 18.03 18.04 17.62 18.14 13,453,713 17.902 -0.61%
2024-03-22 0 19.52 19.52 19.54 19.20 20.50 14,981,907 292,709,542 19.538 18.14 18.14 18.16 17.84 19.05 16,124,636 18.153 -5.47%
2024-03-21 0 20.65 20.60 20.65 20.25 20.95 18,011,415 372,422,352 20.677 19.19 19.14 19.19 18.81 19.47 19,385,216 19.212 2.99%
2024-03-20 0 20.05 20.05 20.10 19.70 20.20 10,558,900 211,125,039 19.995 18.63 18.63 18.68 18.30 18.77 11,364,269 18.578 1.06%
2024-03-19 0 19.84 19.84 19.86 19.54 20.15 11,208,691 222,702,429 19.869 18.43 18.43 18.45 18.16 18.72 12,063,622 18.461 -1.05%
2024-03-18 0 20.05 20.00 20.05 19.14 20.20 16,987,096 337,831,874 19.888 18.63 18.58 18.63 17.78 18.77 18,282,769 18.478 2.30%
2024-03-15 0 19.60 19.52 19.60 19.20 19.66 18,812,451 366,881,381 19.502 18.21 18.14 18.21 17.84 18.27 20,247,351 18.120 -0.41%
2024-03-14 0 19.68 19.64 19.68 19.34 20.15 12,885,395 253,227,171 19.652 18.29 18.25 18.29 17.97 18.72 13,868,215 18.260 -0.30%
2024-03-13 0 19.74 19.72 19.74 19.60 20.00 11,097,177 219,590,998 19.788 18.34 18.32 18.34 18.21 18.58 11,943,602 18.386 -2.03%
2024-03-12 0 20.15 20.10 20.15 18.74 20.25 29,445,856 581,102,091 19.735 18.72 18.68 18.72 17.41 18.81 31,691,807 18.336 7.18%
2024-03-11 0 18.80 18.78 18.80 18.20 18.88 9,760,586 182,508,547 18.699 17.47 17.45 17.47 16.91 17.54 10,505,064 17.373 3.52%
2024-03-08 0 18.16 18.16 18.20 18.16 18.82 13,215,902 242,647,123 18.360 16.87 16.87 16.91 16.87 17.49 14,223,931 17.059 0.00%
2024-03-07 0 18.16 18.16 18.18 18.06 18.92 9,073,147 166,330,358 18.332 16.87 16.87 16.89 16.78 17.58 9,765,192 17.033 -3.09%
2024-03-06 0 18.74 18.72 18.74 18.02 18.94 18,277,382 338,833,351 18.538 17.41 17.39 17.41 16.74 17.60 19,671,470 17.225 2.40%
2024-03-05 0 18.30 18.30 18.32 18.14 19.00 22,394,802 412,372,166 18.414 17.00 17.00 17.02 16.85 17.65 24,102,942 17.109 -4.69%
2024-03-04 0 19.20 19.20 19.22 19.06 19.96 13,854,601 267,378,352 19.299 17.84 17.84 17.86 17.71 18.55 14,911,346 17.931 -2.34%
2024-03-01 0 19.66 19.66 19.68 19.10 19.72 11,532,918 225,063,279 19.515 18.27 18.27 18.29 17.75 18.32 12,412,579 18.132 -0.10%
2024-02-29 0 19.68 19.68 19.72 19.48 20.10 27,601,873 546,455,966 19.798 18.29 18.29 18.32 18.10 18.68 29,707,176 18.395 0.41%
2024-02-28 0 19.60 19.60 19.64 19.50 20.40 12,214,366 242,267,222 19.835 18.21 18.21 18.25 18.12 18.95 13,146,004 18.429 -3.21%
2024-02-27 0 20.25 20.25 20.30 19.70 20.90 25,195,276 507,990,572 20.162 18.81 18.81 18.86 18.30 19.42 27,117,019 18.733 -3.57%
2024-02-26 0 21.00 20.95 21.00 21.00 21.85 41,320,818 876,720,220 21.217 19.51 19.47 19.51 19.51 20.30 44,472,519 19.714 1.20%
2024-02-23 0 20.75 20.70 20.75 19.76 20.95 35,738,630 737,719,736 20.642 19.28 19.23 19.28 18.36 19.47 38,464,556 19.179 4.27%
2024-02-22 0 19.90 19.88 19.90 19.30 19.96 18,546,399 363,987,454 19.626 18.49 18.47 18.49 17.93 18.55 19,961,006 18.235 2.26%
2024-02-21 0 19.46 19.44 19.46 18.68 19.80 21,520,594 418,284,533 19.436 18.08 18.06 18.08 17.36 18.40 23,162,054 18.059 3.29%
2024-02-20 0 18.84 18.84 18.86 18.24 19.16 13,498,577 251,404,155 18.624 17.50 17.50 17.52 16.95 17.80 14,528,166 17.305 2.17%
2024-02-19 0 18.44 18.42 18.44 18.40 19.38 14,179,848 265,352,005 18.713 17.13 17.11 17.13 17.10 18.01 15,261,401 17.387 -4.65%
2024-02-16 0 19.34 19.32 19.34 17.92 19.44 15,973,803 305,519,053 19.126 17.97 17.95 17.97 16.65 18.06 17,192,188 17.771 7.44%
2024-02-15 0 18.00 18.00 18.04 17.70 18.22 15,082,723 270,669,911 17.946 16.72 16.72 16.76 16.45 16.93 16,233,142 16.674 0.00%
2024-02-14 0 18.00 18.00 18.06 17.70 18.20 19,553,852 350,984,037 17.950 16.72 16.72 16.78 16.45 16.91 21,045,301 16.678 -0.66%
2024-02-09 0 18.12 18.12 18.14 17.94 18.40 4,070,193 73,544,547 18.069 16.84 16.84 16.85 16.67 17.10 4,380,643 16.789 -1.52%
2024-02-08 0 18.40 18.38 18.40 18.02 18.60 13,705,626 252,313,267 18.409 17.10 17.08 17.10 16.74 17.28 14,751,008 17.105 0.99%
2024-02-07 0 18.22 18.22 18.24 18.12 18.88 15,821,931 291,762,615 18.440 16.93 16.93 16.95 16.84 17.54 17,028,732 17.134 -2.15%
2024-02-06 0 18.62 18.60 18.62 17.22 18.62 17,691,000 324,134,751 18.322 17.30 17.28 17.30 16.00 17.30 19,040,362 17.024 8.00%
2024-02-05 0 17.24 17.24 17.28 16.82 17.60 15,733,568 272,526,634 17.321 16.02 16.02 16.06 15.63 16.35 16,933,629 16.094 -2.16%
2024-02-02 0 17.62 17.60 17.62 17.46 18.24 13,496,267 240,233,700 17.800 16.37 16.35 16.37 16.22 16.95 14,525,680 16.539 -0.34%
2024-02-01 0 17.68 17.68 17.70 17.10 17.96 15,719,649 276,448,570 17.586 16.43 16.43 16.45 15.89 16.69 16,918,648 16.340 2.55%
2024-01-31 0 17.24 17.22 17.24 17.10 17.56 16,809,592 290,534,083 17.284 16.02 16.00 16.02 15.89 16.32 18,091,726 16.059 -1.37%
2024-01-30 0 17.48 17.46 17.48 17.16 17.78 20,842,385 364,268,207 17.477 16.24 16.22 16.24 15.94 16.52 22,432,116 16.239 -2.89%
2024-01-29 0 18.00 17.98 18.00 17.36 18.20 22,614,647 407,054,237 18.000 16.72 16.71 16.72 16.13 16.91 24,339,555 16.724 4.29%
2024-01-26 0 17.26 17.26 17.28 17.02 17.56 23,182,280 401,265,501 17.309 16.04 16.04 16.06 15.81 16.32 24,950,484 16.082 0.00%
2024-01-25 0 17.26 17.26 17.28 16.82 17.38 20,883,078 357,550,400 17.122 16.04 16.04 16.06 15.63 16.15 22,475,912 15.908 1.41%
2024-01-24 0 17.02 17.00 17.02 16.44 17.24 38,195,551 643,362,882 16.844 15.81 15.80 15.81 15.27 16.02 41,108,876 15.650 1.31%
2024-01-23 0 16.80 16.78 16.80 16.42 17.30 27,047,959 456,487,345 16.877 15.61 15.59 15.61 15.26 16.07 29,111,013 15.681 2.94%
2024-01-22 0 16.32 16.30 16.32 16.00 17.26 26,090,598 427,558,896 16.387 15.16 15.14 15.16 14.87 16.04 28,080,630 15.226 -5.45%
2024-01-19 0 17.26 17.24 17.26 16.94 17.70 22,670,879 392,516,860 17.314 16.04 16.02 16.04 15.74 16.45 24,400,076 16.087 -1.48%
2024-01-18 0 17.52 17.52 17.54 17.34 17.76 26,423,753 463,823,103 17.553 16.28 16.28 16.30 16.11 16.50 28,439,196 16.309 -0.34%
2024-01-17 0 17.58 17.58 17.60 17.44 18.26 24,618,915 437,393,471 17.767 16.33 16.33 16.35 16.20 16.97 26,496,696 16.507 -4.56%
2024-01-16 0 18.42 18.40 18.42 18.14 18.84 16,075,475 296,982,138 18.474 17.11 17.10 17.11 16.85 17.50 17,301,615 17.165 -2.44%
2024-01-15 0 18.88 18.86 18.88 18.68 19.24 7,250,178 137,212,255 18.925 17.54 17.52 17.54 17.36 17.88 7,803,178 17.584 -1.46%
2024-01-12 0 19.16 19.12 19.16 18.76 19.28 9,760,254 186,552,412 19.113 17.80 17.76 17.80 17.43 17.91 10,504,707 17.759 0.52%
2024-01-11 0 19.06 19.04 19.06 18.70 19.24 11,642,843 221,112,846 18.991 17.71 17.69 17.71 17.37 17.88 12,530,888 17.645 0.53%
2024-01-10 0 18.96 18.96 18.98 18.80 19.28 10,095,901 191,222,666 18.941 17.62 17.62 17.63 17.47 17.91 10,865,955 17.598 -0.73%
2024-01-09 0 19.10 19.08 19.10 19.00 19.66 14,063,244 270,819,948 19.257 17.75 17.73 17.75 17.65 18.27 15,135,903 17.893 1.17%
2024-01-08 0 18.88 18.88 18.90 18.78 19.76 12,607,677 239,368,501 18.986 17.54 17.54 17.56 17.45 18.36 13,569,314 17.640 -3.87%
2024-01-05 0 19.64 19.62 19.64 19.42 19.78 13,179,635 258,698,740 19.629 18.25 18.23 18.25 18.04 18.38 14,184,898 18.238 -1.31%
2024-01-04 0 19.90 19.90 19.92 19.60 19.96 16,866,256 333,936,982 19.799 18.49 18.49 18.51 18.21 18.55 18,152,712 18.396 0.40%
2024-01-03 0 19.82 19.80 19.82 19.60 19.92 11,056,254 219,024,276 19.810 18.42 18.40 18.42 18.21 18.51 11,899,558 18.406 -0.20%
2024-01-02 0 19.86 19.86 19.88 19.82 21.35 13,267,829 266,330,251 20.073 18.45 18.45 18.47 18.42 19.84 14,279,818 18.651 -5.43%
2023-12-29 0 21.00 20.95 21.00 20.85 21.25 7,845,099 164,985,038 21.030 19.51 19.47 19.51 19.37 19.74 8,443,476 19.540 0.96%
2023-12-28 0 20.80 20.80 20.90 19.80 21.00 19,947,117 413,021,692 20.706 19.33 19.33 19.42 18.40 19.51 21,468,562 19.238 3.74%
2023-12-27 0 20.05 20.00 20.05 19.56 20.30 16,686,826 333,768,110 20.002 18.63 18.58 18.63 18.17 18.86 17,959,596 18.584 0.65%
2023-12-22 0 19.92 19.90 19.92 19.76 20.35 19,687,097 394,032,561 20.015 18.51 18.49 18.51 18.36 18.91 21,188,709 18.596 -0.65%
2023-12-21 0 20.05 20.05 20.10 19.74 20.15 25,633,101 511,571,229 19.957 18.63 18.63 18.68 18.34 18.72 27,588,238 18.543 -0.25%
2023-12-20 0 20.10 20.05 20.10 20.00 20.80 10,499,871 212,769,782 20.264 18.68 18.63 18.68 18.58 19.33 11,300,737 18.828 -1.71%
2023-12-19 0 20.45 20.45 20.50 20.20 20.90 23,571,753 485,288,895 20.588 19.00 19.00 19.05 18.77 19.42 25,369,663 19.129 -2.39%
2023-12-18 0 20.95 20.95 21.00 20.70 21.40 19,698,454 413,711,169 21.002 19.47 19.47 19.51 19.23 19.88 21,200,932 19.514 -3.46%
2023-12-15 0 21.70 21.70 21.75 21.40 22.20 18,423,409 401,108,087 21.772 20.16 20.16 20.21 19.88 20.63 19,828,635 20.229 2.84%
2023-12-14 0 21.10 21.10 21.15 20.85 21.35 19,003,131 400,336,703 21.067 19.60 19.60 19.65 19.37 19.84 20,452,574 19.574 1.69%
2023-12-13 0 20.75 20.75 20.80 20.55 21.20 13,350,658 277,635,780 20.796 19.28 19.28 19.33 19.09 19.70 14,368,965 19.322 -2.12%
2023-12-12 0 21.20 21.20 21.25 20.70 21.35 10,617,548 224,677,572 21.161 19.70 19.70 19.74 19.23 19.84 11,427,390 19.661 1.44%
2023-12-11 0 20.90 20.85 20.90 20.40 20.95 18,117,351 375,748,001 20.740 19.42 19.37 19.42 18.95 19.47 19,499,233 19.270 0.00%
2023-12-08 0 20.90 20.85 20.90 20.75 21.50 16,613,136 350,553,322 21.101 19.42 19.37 19.42 19.28 19.98 17,880,285 19.606 -2.34%
2023-12-07 0 21.40 21.40 21.45 21.00 21.75 17,056,828 364,242,909 21.355 19.88 19.88 19.93 19.51 20.21 18,357,819 19.841 -0.70%
2023-12-06 0 21.55 21.55 21.60 20.80 22.10 30,792,794 668,516,171 21.710 20.02 20.02 20.07 19.33 20.53 33,141,481 20.172 -2.49%
2023-12-05 0 22.10 22.10 22.15 21.90 22.85 14,722,229 326,757,568 22.195 20.53 20.53 20.58 20.35 21.23 15,845,151 20.622 -3.28%
2023-12-04 0 22.85 22.85 22.95 22.75 23.85 14,753,564 340,913,755 23.107 21.23 21.23 21.32 21.14 22.16 15,878,876 21.470 -3.38%
2023-12-01 0 23.65 23.65 23.70 23.50 24.45 11,786,283 280,302,633 23.782 21.97 21.97 22.02 21.83 22.72 12,685,269 22.097 -3.47%
2023-11-30 0 24.50 24.50 24.55 24.05 24.90 16,369,013 401,393,058 24.522 22.76 22.76 22.81 22.35 23.14 17,617,542 22.784 1.03%
2023-11-29 0 24.25 24.20 24.25 24.15 25.30 10,306,476 252,363,476 24.486 22.53 22.48 22.53 22.44 23.51 11,092,591 22.751 -2.61%
2023-11-28 0 24.90 24.85 24.90 24.75 25.25 11,443,915 285,974,673 24.989 23.14 23.09 23.14 23.00 23.46 12,316,787 23.218 -1.78%
2023-11-27 0 25.35 25.30 25.35 25.00 26.00 6,817,413 173,221,019 25.409 23.55 23.51 23.55 23.23 24.16 7,337,404 23.608 -0.78%
2023-11-24 0 25.55 25.55 25.60 25.55 26.35 4,899,948 126,026,703 25.720 23.74 23.74 23.79 23.74 24.48 5,273,686 23.897 -3.04%
2023-11-23 0 26.35 26.30 26.35 25.10 26.45 8,099,976 209,932,849 25.918 24.48 24.44 24.48 23.32 24.58 8,717,793 24.081 3.74%
2023-11-22 0 25.40 25.40 25.45 24.90 25.70 4,050,362 102,901,724 25.406 23.60 23.60 23.65 23.14 23.88 4,359,299 23.605 0.40%
2023-11-21 0 25.30 25.30 25.35 25.20 26.10 8,349,716 213,894,079 25.617 23.51 23.51 23.55 23.41 24.25 8,986,582 23.801 -0.98%
2023-11-20 0 25.55 25.55 25.60 24.55 25.65 8,553,824 217,040,248 25.373 23.74 23.74 23.79 22.81 23.83 9,206,258 23.575 4.29%
2023-11-17 0 24.50 24.50 24.55 24.40 24.90 4,206,136 103,340,127 24.569 22.76 22.76 22.81 22.67 23.14 4,526,955 22.828 -1.80%
2023-11-16 0 24.95 24.95 25.00 24.95 25.90 11,249,121 286,896,092 25.504 23.18 23.18 23.23 23.18 24.06 12,107,136 23.696 -3.85%
2023-11-15 0 25.95 25.90 25.95 25.30 26.05 12,186,759 313,199,197 25.700 24.11 24.06 24.11 23.51 24.20 13,116,291 23.879 5.49%
2023-11-14 0 24.60 24.60 24.65 24.55 25.05 5,585,400 137,899,365 24.689 22.86 22.86 22.90 22.81 23.27 6,011,420 22.940 -0.61%
2023-11-13 0 24.75 24.70 24.75 24.10 24.85 6,666,922 163,733,696 24.559 23.00 22.95 23.00 22.39 23.09 7,175,434 22.819 2.91%
2023-11-10 0 24.05 24.05 24.10 24.05 24.85 10,332,202 251,086,799 24.301 22.35 22.35 22.39 22.35 23.09 11,120,280 22.579 -3.80%
2023-11-09 0 25.00 25.00 25.10 24.90 26.00 8,439,035 212,299,895 25.157 23.23 23.23 23.32 23.14 24.16 9,082,713 23.374 -3.29%
2023-11-08 0 25.85 25.85 25.95 25.35 26.25 7,792,151 201,672,378 25.881 24.02 24.02 24.11 23.55 24.39 8,386,489 24.047 0.78%
2023-11-07 0 25.65 25.65 25.70 25.60 26.40 7,512,767 194,550,098 25.896 23.83 23.83 23.88 23.79 24.53 8,085,795 24.061 -4.11%
2023-11-06 0 26.75 26.70 26.75 26.45 27.00 9,725,327 259,024,564 26.634 24.85 24.81 24.85 24.58 25.09 10,467,116 24.747 0.19%
2023-11-03 0 26.70 26.65 26.70 25.80 26.85 10,152,569 268,611,725 26.458 24.81 24.76 24.81 23.97 24.95 10,926,945 24.583 3.89%
2023-11-02 0 25.70 25.65 25.70 25.60 26.30 6,247,571 161,178,243 25.799 23.88 23.83 23.88 23.79 24.44 6,724,098 23.970 -0.58%
2023-11-01 0 25.85 25.85 25.90 25.60 26.05 4,757,164 122,994,481 25.855 24.02 24.02 24.06 23.79 24.20 5,120,012 24.022 1.17%
2023-10-31 0 25.55 25.55 25.60 25.50 26.80 7,481,265 193,523,469 25.868 23.74 23.74 23.79 23.69 24.90 8,051,890 24.035 -2.11%
2023-10-30 0 26.10 26.05 26.10 25.45 26.15 9,475,178 245,460,787 25.906 24.25 24.20 24.25 23.65 24.30 10,197,887 24.070 1.16%
2023-10-27 0 25.80 25.75 25.80 24.75 25.95 10,660,721 272,066,144 25.520 23.97 23.93 23.97 23.00 24.11 11,473,856 23.712 3.61%
2023-10-26 0 24.90 24.90 24.95 24.85 25.50 7,760,466 194,595,456 25.075 23.14 23.14 23.18 23.09 23.69 8,352,387 23.298 -0.99%
2023-10-25 0 25.15 25.10 25.15 24.90 25.45 5,879,413 147,713,255 25.124 23.37 23.32 23.37 23.14 23.65 6,327,859 23.343 3.50%
2023-10-24 0 24.30 24.30 24.35 24.00 24.95 9,349,289 228,561,211 24.447 22.58 22.58 22.62 22.30 23.18 10,062,396 22.714 -2.80%
2023-10-20 0 25.00 24.95 25.00 24.80 25.35 4,530,371 113,253,697 24.999 23.23 23.18 23.23 23.04 23.55 4,875,920 23.227 -1.19%
2023-10-19 0 25.30 25.30 25.35 25.15 25.60 9,114,617 230,905,660 25.334 23.51 23.51 23.55 23.37 23.79 9,809,825 23.538 -1.56%
2023-10-18 0 25.70 25.70 25.75 25.50 26.35 3,954,868 102,159,963 25.831 23.88 23.88 23.93 23.69 24.48 4,256,521 24.001 -0.96%
2023-10-17 0 25.95 25.80 25.95 25.40 26.15 7,559,260 194,516,714 25.732 24.11 23.97 24.11 23.60 24.30 8,135,834 23.909 2.57%
2023-10-16 0 25.30 25.25 25.30 25.20 26.15 7,775,674 198,938,869 25.585 23.51 23.46 23.51 23.41 24.30 8,368,755 23.772 -3.07%
2023-10-13 0 26.10 26.10 26.15 26.00 26.65 9,457,566 248,733,603 26.300 24.25 24.25 24.30 24.16 24.76 10,178,932 24.436 -3.51%
2023-10-12 0 27.05 27.05 27.10 26.30 27.20 13,706,210 366,360,906 26.730 25.13 25.13 25.18 24.44 25.27 14,751,636 24.835 5.05%
2023-10-11 0 25.75 25.75 25.85 25.65 26.25 10,323,803 267,312,334 25.893 23.93 23.93 24.02 23.83 24.39 11,111,240 24.058 0.39%
2023-10-10 0 25.65 25.65 25.70 25.60 26.70 4,459,638 116,368,026 26.094 23.83 23.83 23.88 23.79 24.81 4,799,792 24.244 -0.58%
2023-10-09 0 25.80 25.80 25.85 25.60 26.50 4,904,020 126,724,748 25.841 23.97 23.97 24.02 23.79 24.62 5,278,069 24.010 -0.19%
2023-10-06 0 25.85 25.85 25.90 25.35 26.10 6,429,476 166,008,272 25.820 24.02 24.02 24.06 23.55 24.25 6,919,877 23.990 1.97%
2023-10-05 0 25.35 25.35 25.40 24.95 25.65 4,294,245 108,845,416 25.347 23.55 23.55 23.60 23.18 23.83 4,621,784 23.551 0.20%
2023-10-04 0 25.30 25.15 25.30 24.65 25.30 4,316,386 108,340,797 25.100 23.51 23.37 23.51 22.90 23.51 4,645,614 23.321 1.40%
2023-10-03 0 24.95 24.95 25.00 24.85 25.75 9,362,842 237,352,468 25.350 23.18 23.18 23.23 23.09 23.93 10,076,983 23.554 -4.95%
2023-09-29 0 26.25 26.25 26.30 24.80 26.35 8,579,527 223,145,100 26.009 24.39 24.39 24.44 23.04 24.48 9,233,921 24.166 6.06%
2023-09-28 0 24.75 24.75 24.80 24.70 25.75 9,370,605 234,138,520 24.986 23.00 23.00 23.04 22.95 23.93 10,085,338 23.216 -3.51%
2023-09-27 0 25.65 25.60 25.65 25.60 26.15 5,920,574 152,853,595 25.817 23.83 23.79 23.83 23.79 24.30 6,372,159 23.988 -0.77%
2023-09-26 0 25.85 25.80 25.85 25.55 26.25 8,851,473 228,999,810 25.871 24.02 23.97 24.02 23.74 24.39 9,526,610 24.038 -0.19%
2023-09-25 0 25.90 25.90 25.95 25.85 26.85 7,346,681 192,426,748 26.192 24.06 24.06 24.11 24.02 24.95 7,907,041 24.336 -3.36%
2023-09-22 0 26.80 26.75 26.80 25.75 26.85 7,397,394 196,324,094 26.540 24.90 24.85 24.90 23.93 24.95 7,961,622 24.659 2.68%
2023-09-21 0 26.10 26.05 26.10 25.05 26.15 7,626,115 196,815,292 25.808 24.25 24.20 24.25 23.27 24.30 8,207,789 23.979 0.97%
2023-09-20 0 25.85 25.85 25.90 25.65 26.15 9,104,948 236,046,038 25.925 24.02 24.02 24.06 23.83 24.30 9,799,418 24.088 -1.71%
2023-09-19 0 26.30 26.25 26.30 26.00 26.65 14,181,368 372,622,126 26.275 24.44 24.39 24.44 24.16 24.76 15,263,037 24.413 -1.31%
2023-09-18 0 26.65 26.60 26.65 26.60 27.40 9,479,023 255,033,635 26.905 24.76 24.71 24.76 24.71 25.46 10,202,025 24.998 -3.62%
2023-09-15 0 27.65 27.65 27.70 27.00 27.95 8,606,334 238,042,736 27.659 25.69 25.69 25.74 25.09 25.97 9,262,773 25.699 1.47%
2023-09-14 0 27.25 27.20 27.25 26.65 28.05 11,925,362 324,857,523 27.241 25.32 25.27 25.32 24.76 26.06 12,834,956 25.310 -1.80%
2023-09-13 0 27.75 27.70 27.75 27.60 28.25 10,185,169 283,295,834 27.815 25.78 25.74 25.78 25.64 26.25 10,962,032 25.843 0.36%
2023-09-12 0 27.65 27.60 27.65 26.95 28.10 14,876,009 411,159,150 27.639 25.69 25.64 25.69 25.04 26.11 16,010,661 25.680 2.41%
2023-09-11 0 27.00 26.95 27.00 26.20 27.20 12,781,202 342,520,658 26.799 25.09 25.04 25.09 24.34 25.27 13,756,074 24.900 1.50%
2023-09-07 0 26.60 26.55 26.60 26.25 26.85 8,719,008 232,045,652 26.614 24.71 24.67 24.71 24.39 24.95 9,384,041 24.728 -0.19%
2023-09-06 0 26.65 26.60 26.65 26.35 26.85 8,900,162 237,101,393 26.640 24.76 24.71 24.76 24.48 24.95 9,579,012 24.752 -0.19%
2023-09-05 0 26.70 26.70 26.75 26.70 27.30 12,330,500 333,418,201 27.040 24.81 24.81 24.85 24.81 25.37 13,270,996 25.124 -1.66%
2023-09-04 0 27.15 27.10 27.15 26.65 27.85 22,121,805 601,279,281 27.180 25.23 25.18 25.23 24.76 25.88 23,809,122 25.254 2.84%
2023-08-31 0 26.40 26.35 26.40 26.00 26.85 26,799,256 706,103,419 26.348 24.53 24.48 24.53 24.16 24.95 28,843,341 24.481 5.60%
2023-08-30 0 25.00 25.00 25.10 24.85 25.80 11,225,300 282,070,455 25.128 23.23 23.23 23.32 23.09 23.97 12,081,498 23.347 -1.57%
2023-08-29 0 25.40 25.35 25.40 24.95 25.70 7,347,318 186,490,713 25.382 23.60 23.55 23.60 23.18 23.88 7,907,727 23.583 1.80%
2023-08-28 0 24.95 24.95 25.00 24.90 25.85 4,181,573 105,069,963 25.127 23.18 23.18 23.23 23.14 24.02 4,500,518 23.346 0.60%
2023-08-25 0 24.80 24.80 24.85 24.65 25.20 4,939,938 123,109,054 24.921 23.04 23.04 23.09 22.90 23.41 5,316,726 23.155 -0.80%
2023-08-24 0 25.00 25.00 25.05 24.30 25.15 8,269,348 205,589,571 24.862 23.23 23.23 23.27 22.58 23.37 8,900,084 23.100 1.83%
2023-08-23 0 24.55 24.55 24.60 24.40 24.90 9,140,839 225,706,244 24.692 22.81 22.81 22.86 22.67 23.14 9,838,047 22.942 -1.60%
2023-08-22 0 24.95 24.90 24.95 24.55 25.50 11,028,913 274,840,093 24.920 23.18 23.14 23.18 22.81 23.69 11,870,132 23.154 0.20%
2023-08-21 0 24.90 24.90 24.95 24.80 25.45 12,942,566 323,579,924 25.001 23.14 23.14 23.18 23.04 23.65 13,929,746 23.229 -1.39%
2023-08-18 0 25.25 25.25 25.30 25.00 25.40 9,391,248 236,632,747 25.197 23.46 23.46 23.51 23.23 23.60 10,107,555 23.411 -1.17%
2023-08-17 0 25.55 25.55 25.60 24.40 25.70 8,446,284 213,691,056 25.300 23.74 23.74 23.79 22.67 23.88 9,090,515 23.507 0.39%
2023-08-16 0 25.45 25.40 25.45 24.85 25.75 14,090,441 359,268,463 25.497 23.65 23.60 23.65 23.09 23.93 15,165,174 23.690 -1.74%
2023-08-15 0 25.90 25.90 25.95 25.55 26.35 7,619,173 196,917,616 25.845 24.06 24.06 24.11 23.74 24.48 8,200,317 24.013 -1.71%
2023-08-14 0 26.35 26.30 26.35 25.85 26.85 9,547,942 250,452,182 26.231 24.48 24.44 24.48 24.02 24.95 10,276,201 24.372 -1.50%
2023-08-11 0 26.75 26.75 26.80 26.40 27.25 7,449,708 199,220,169 26.742 24.85 24.85 24.90 24.53 25.32 8,017,926 24.847 -1.47%
2023-08-10 0 27.15 27.10 27.15 26.60 27.20 5,761,718 155,361,480 26.964 25.23 25.18 25.23 24.71 25.27 6,201,187 25.054 -0.18%
2023-08-09 0 27.20 27.15 27.20 26.50 27.20 10,034,789 270,879,720 26.994 25.27 25.23 25.27 24.62 25.27 10,800,182 25.081 1.30%
2023-08-08 0 26.85 26.85 26.90 26.50 27.65 16,954,930 455,803,956 26.883 24.95 24.95 24.99 24.62 25.69 18,248,149 24.978 -3.94%
2023-08-07 0 27.95 27.90 27.95 27.50 28.15 5,326,702 148,354,388 27.851 25.97 25.92 25.97 25.55 26.16 5,732,990 25.877 0.18%
2023-08-04 0 27.90 27.90 27.95 27.75 28.20 7,022,614 196,381,142 27.964 25.92 25.92 25.97 25.78 26.20 7,558,256 25.982 0.90%
2023-08-03 0 27.65 27.65 27.70 27.15 27.90 11,056,666 305,037,495 27.589 25.69 25.69 25.74 25.23 25.92 11,900,001 25.633 0.73%
2023-08-02 0 27.45 27.45 27.50 27.05 28.35 17,089,566 470,253,160 27.517 25.50 25.50 25.55 25.13 26.34 18,393,054 25.567 -3.17%
2023-08-01 0 28.35 28.30 28.35 28.10 29.65 12,792,449 365,803,039 28.595 26.34 26.29 26.34 26.11 27.55 13,768,179 26.569 -3.74%
2023-07-31 0 29.45 29.35 29.45 29.35 30.20 18,434,975 546,872,691 29.665 27.36 27.27 27.36 27.27 28.06 19,841,083 27.563 1.55%
2023-07-28 0 29.00 29.00 29.05 27.75 29.20 13,702,421 394,534,683 28.793 26.94 26.94 26.99 25.78 27.13 14,747,558 26.753 3.02%
2023-07-27 0 28.15 28.15 28.20 27.35 28.40 12,434,897 349,495,033 28.106 26.16 26.16 26.20 25.41 26.39 13,383,355 26.114 1.26%
2023-07-26 0 27.80 27.75 27.80 27.30 27.80 8,960,313 247,278,268 27.597 25.83 25.78 25.83 25.37 25.83 9,643,751 25.641 0.54%
2023-07-25 0 27.65 27.60 27.65 27.10 27.75 25,140,323 690,044,412 27.448 25.69 25.64 25.69 25.18 25.78 27,057,874 25.503 2.60%
2023-07-24 0 26.95 26.90 26.95 26.75 27.50 18,953,074 514,955,058 27.170 25.04 24.99 25.04 24.85 25.55 20,398,699 25.245 -3.06%
2023-07-21 0 27.80 27.75 27.80 27.10 28.00 8,086,763 223,528,671 27.641 25.83 25.78 25.83 25.18 26.02 8,703,572 25.682 -0.36%
2023-07-20 0 27.90 27.85 27.90 27.50 28.20 11,075,442 308,893,795 27.890 25.92 25.88 25.92 25.55 26.20 11,920,209 25.913 0.54%
2023-07-19 0 27.75 27.75 27.80 27.25 27.90 14,337,183 395,492,570 27.585 25.78 25.78 25.83 25.32 25.92 15,430,736 25.630 -0.18%
2023-07-18 0 27.80 27.80 27.85 27.30 28.60 16,818,110 467,449,900 27.794 25.83 25.83 25.88 25.37 26.57 18,100,893 25.825 -3.81%
2023-07-14 0 28.90 28.85 28.90 28.75 29.40 10,561,658 306,697,010 29.039 26.85 26.81 26.85 26.71 27.32 11,367,237 26.981 -0.34%
2023-07-13 0 29.00 29.00 29.05 28.70 29.35 5,970,347 173,702,637 29.094 26.94 26.94 26.99 26.67 27.27 6,425,729 27.032 1.93%
2023-07-12 0 28.45 28.40 28.45 28.00 28.55 9,050,938 255,732,335 28.255 26.43 26.39 26.43 26.02 26.53 9,741,289 26.252 1.43%
2023-07-11 0 28.05 28.00 28.05 27.30 28.30 10,870,315 302,661,497 27.843 26.06 26.02 26.06 25.37 26.29 11,699,437 25.870 2.56%
2023-07-10 0 27.35 27.30 27.35 27.15 28.50 27,407,714 753,787,505 27.503 25.41 25.37 25.41 25.23 26.48 29,498,208 25.554 -2.32%
2023-07-07 0 28.00 27.95 28.00 27.85 29.00 12,795,044 363,819,119 28.434 26.02 25.97 26.02 25.88 26.94 13,770,972 26.419 -4.27%
2023-07-06 0 29.25 29.25 29.30 29.20 30.75 11,299,853 335,322,368 29.675 27.18 27.18 27.22 27.13 28.57 12,161,737 27.572 -4.10%
2023-07-05 0 30.50 30.50 30.55 30.25 31.00 6,932,742 212,025,002 30.583 28.34 28.34 28.38 28.11 28.80 7,461,529 28.416 -1.13%
2023-07-04 0 30.85 30.85 30.90 30.00 30.95 6,175,921 188,956,340 30.596 28.66 28.66 28.71 27.87 28.76 6,646,983 28.427 2.83%
2023-07-03 0 30.00 30.00 30.05 29.35 30.35 5,589,443 167,827,107 30.026 27.87 27.87 27.92 27.27 28.20 6,015,772 27.898 1.69%
2023-06-30 0 29.50 29.50 29.55 29.25 29.90 4,853,454 143,603,270 29.588 27.41 27.41 27.46 27.18 27.78 5,223,646 27.491 -0.67%
2023-06-29 0 29.70 29.65 29.70 29.45 30.70 5,004,646 149,090,714 29.790 27.60 27.55 27.60 27.36 28.52 5,386,370 27.679 -2.46%
2023-06-28 0 30.45 30.40 30.45 30.15 30.80 5,951,922 180,977,186 30.407 28.29 28.25 28.29 28.01 28.62 6,405,898 28.252 -0.16%
2023-06-27 0 30.50 30.45 30.50 30.05 30.70 5,587,818 170,122,102 30.445 28.34 28.29 28.34 27.92 28.52 6,014,023 28.288 2.01%
2023-06-26 0 29.90 29.90 29.95 29.80 30.45 6,414,600 192,589,132 30.024 27.78 27.78 27.83 27.69 28.29 6,903,867 27.896 -0.50%
2023-06-23 0 30.05 30.00 30.05 29.65 30.25 8,552,371 255,846,360 29.915 27.92 27.87 27.92 27.55 28.11 9,204,694 27.795 -0.50%
2023-06-21 0 30.20 30.15 30.20 30.15 31.50 7,965,836 242,035,385 30.384 28.06 28.01 28.06 28.01 29.27 8,573,422 28.231 -4.13%
2023-06-20 0 31.50 31.45 31.50 30.90 31.55 5,564,227 174,175,958 31.303 29.27 29.22 29.27 28.71 29.31 5,988,632 29.084 0.16%
2023-06-19 0 31.45 31.40 31.45 31.35 32.00 6,090,271 192,498,768 31.608 29.22 29.17 29.22 29.13 29.73 6,554,800 29.368 -1.41%
2023-06-16 0 31.90 31.85 31.90 31.40 32.05 8,569,048 272,600,799 31.812 29.64 29.59 29.64 29.17 29.78 9,222,643 29.558 1.43%
2023-06-15 0 31.45 31.45 31.50 30.65 31.60 6,994,640 218,058,943 31.175 29.22 29.22 29.27 28.48 29.36 7,528,149 28.966 2.95%
2023-06-14 0 30.55 30.50 30.55 30.30 30.80 7,622,663 232,889,149 30.552 28.38 28.34 28.38 28.15 28.62 8,204,073 28.387 -0.33%
2023-06-13 0 30.65 30.65 30.70 30.05 31.00 8,541,040 261,279,342 30.591 28.48 28.48 28.52 27.92 28.80 9,192,499 28.423 0.66%
2023-06-12 0 30.45 30.45 30.50 29.90 30.90 10,711,936 326,696,273 30.498 28.29 28.29 28.34 27.78 28.71 11,528,977 28.337 1.33%
2023-06-09 0 30.05 30.00 30.05 29.90 30.65 9,901,048 298,065,667 30.104 27.92 27.87 27.92 27.78 28.48 10,656,240 27.971 -0.99%
2023-06-08 0 30.35 30.30 30.35 30.10 30.80 6,669,000 202,678,637 30.391 28.20 28.15 28.20 27.97 28.62 7,177,671 28.237 -0.35%
2023-06-07 0 30.90 30.85 30.90 30.50 31.15 9,588,452 295,270,315 30.794 28.30 28.25 28.30 27.93 28.53 10,470,007 28.202 0.82%
2023-06-06 0 30.65 30.65 30.70 29.90 31.20 12,673,535 388,244,857 30.634 28.07 28.07 28.12 27.38 28.57 13,838,730 28.055 0.66%
2023-06-05 0 30.45 30.40 30.45 30.40 31.40 11,577,956 355,683,760 30.721 27.89 27.84 27.89 27.84 28.76 12,642,424 28.134 -2.40%
2023-06-02 0 31.20 31.15 31.20 29.85 31.40 17,544,006 542,971,206 30.949 28.57 28.53 28.57 27.34 28.76 19,156,988 28.343 5.94%
2023-06-01 0 29.45 29.40 29.45 28.80 30.35 19,744,018 579,743,772 29.363 26.97 26.92 26.97 26.38 27.79 21,559,267 26.891 -3.12%
2023-05-31 0 30.40 30.35 30.40 29.75 30.60 33,699,753 1,021,519,754 30.312 27.84 27.79 27.84 27.25 28.02 36,798,081 27.760 -0.33%
2023-05-30 0 30.50 30.45 30.50 29.60 30.70 10,118,475 306,082,654 30.250 27.93 27.89 27.93 27.11 28.12 11,048,759 27.703 0.99%
2023-05-29 0 30.20 30.15 30.20 29.95 30.70 9,947,000 300,774,072 30.238 27.66 27.61 27.66 27.43 28.12 10,861,519 27.692 0.00%
2023-05-25 0 30.20 30.20 30.25 29.80 30.45 9,615,030 289,555,071 30.115 27.66 27.66 27.70 27.29 27.89 10,499,028 27.579 -1.63%
2023-05-24 0 30.70 30.70 30.75 30.50 31.10 10,335,729 318,610,730 30.826 28.12 28.12 28.16 27.93 28.48 11,285,988 28.231 -1.44%
2023-05-23 0 31.15 31.10 31.15 30.95 32.00 6,744,451 210,907,662 31.271 28.53 28.48 28.53 28.34 29.31 7,364,530 28.638 -0.80%
2023-05-22 0 31.40 31.40 31.45 30.85 32.05 8,521,890 267,808,994 31.426 28.76 28.76 28.80 28.25 29.35 9,305,386 28.780 1.62%
2023-05-19 0 30.90 30.90 30.95 30.45 31.45 6,911,900 214,482,090 31.031 28.30 28.30 28.34 27.89 28.80 7,547,375 28.418 -0.32%
2023-05-18 0 31.00 30.95 31.00 30.70 31.45 8,721,681 270,608,142 31.027 28.39 28.34 28.39 28.12 28.80 9,523,545 28.415 0.65%
2023-05-17 0 30.80 30.75 30.80 30.70 31.95 7,158,854 223,178,231 31.175 28.21 28.16 28.21 28.12 29.26 7,817,033 28.550 -2.99%
2023-05-16 0 31.75 31.75 31.80 31.50 32.60 4,854,556 154,309,974 31.787 29.08 29.08 29.12 28.85 29.86 5,300,880 29.110 -1.24%
2023-05-15 0 32.15 32.10 32.15 31.30 32.35 5,778,970 184,561,250 31.937 29.44 29.40 29.44 28.66 29.63 6,310,284 29.248 2.39%
2023-05-12 0 31.40 31.35 31.40 31.35 32.10 5,837,118 184,427,872 31.596 28.76 28.71 28.76 28.71 29.40 6,373,778 28.935 -1.57%
2023-05-11 0 31.90 31.90 31.95 31.70 32.55 7,132,774 228,549,061 32.042 29.21 29.21 29.26 29.03 29.81 7,788,555 29.344 -1.24%
2023-05-10 0 32.30 32.30 32.35 32.20 32.85 9,282,004 300,869,004 32.414 29.58 29.58 29.63 29.49 30.08 10,135,384 29.685 -1.07%
2023-05-09 0 32.65 32.65 32.70 32.60 33.65 9,060,131 299,175,531 33.021 29.90 29.90 29.95 29.86 30.82 9,893,112 30.241 -2.83%
2023-05-08 0 33.60 33.60 33.65 32.85 33.85 11,403,648 380,858,890 33.398 30.77 30.77 30.82 30.08 31.00 12,452,090 30.586 1.97%
2023-05-05 0 32.95 32.90 32.95 32.25 33.40 12,552,019 412,812,982 32.888 30.18 30.13 30.18 29.53 30.59 13,706,041 30.119 0.46%
2023-05-04 0 32.80 32.80 32.85 31.90 33.05 15,218,806 497,994,006 32.722 30.04 30.04 30.08 29.21 30.27 16,618,011 29.967 2.98%
2023-05-03 0 31.85 31.80 31.85 30.85 32.05 6,537,164 207,095,970 31.680 29.17 29.12 29.17 28.25 29.35 7,138,186 29.012 2.41%
2023-05-02 0 31.10 31.10 31.15 30.90 31.95 9,875,959 309,806,649 31.370 28.48 28.48 28.53 28.30 29.26 10,783,947 28.729 -1.43%
2023-04-28 0 31.55 31.55 31.60 30.60 32.15 15,028,281 474,214,723 31.555 28.89 28.89 28.94 28.02 29.44 16,409,969 28.898 2.94%
2023-04-27 0 30.65 30.60 30.65 30.10 30.80 9,855,957 300,702,396 30.510 28.07 28.02 28.07 27.57 28.21 10,762,106 27.941 -0.81%
2023-04-26 0 30.90 30.90 30.95 30.60 31.20 6,460,491 199,786,048 30.924 28.30 28.30 28.34 28.02 28.57 7,054,463 28.321 -0.16%
2023-04-25 0 30.95 30.90 30.95 30.65 31.45 10,814,120 334,908,095 30.970 28.34 28.30 28.34 28.07 28.80 11,808,361 28.362 -0.16%
2023-04-24 0 31.00 31.00 31.05 30.55 32.05 13,130,602 406,263,920 30.940 28.39 28.39 28.44 27.98 29.35 14,337,819 28.335 -2.05%
2023-04-21 0 31.65 31.65 31.70 31.40 32.30 11,855,170 377,156,187 31.814 28.99 28.99 29.03 28.76 29.58 12,945,125 29.135 -0.94%
2023-04-20 0 31.95 31.95 32.00 31.90 32.65 6,612,510 212,720,310 32.169 29.26 29.26 29.31 29.21 29.90 7,220,459 29.461 -1.24%
2023-04-19 0 32.35 32.30 32.35 32.15 33.60 9,127,466 297,336,204 32.576 29.63 29.58 29.63 29.44 30.77 9,966,638 29.833 -2.41%
2023-04-18 0 33.15 33.15 33.20 33.00 33.60 8,274,461 275,007,025 33.236 30.36 30.36 30.40 30.22 30.77 9,035,208 30.437 -1.34%
2023-04-17 0 33.60 33.50 33.60 33.00 33.70 7,689,635 257,469,847 33.483 30.77 30.68 30.77 30.22 30.86 8,396,614 30.664 0.30%
2023-04-14 0 33.50 33.40 33.50 33.05 33.80 7,620,228 254,704,965 33.425 30.68 30.59 30.68 30.27 30.95 8,320,826 30.611 1.36%
2023-04-13 0 33.05 33.05 33.10 32.05 33.25 12,040,112 395,751,735 32.869 30.27 30.27 30.31 29.35 30.45 13,147,070 30.102 1.85%
2023-04-12 0 32.45 32.45 32.50 32.35 33.40 11,060,253 363,776,024 32.890 29.72 29.72 29.76 29.63 30.59 12,077,124 30.121 -2.11%
2023-04-11 0 33.15 33.10 33.15 32.95 33.90 5,814,942 193,268,970 33.237 30.36 30.31 30.36 30.18 31.05 6,349,563 30.438 -0.30%
2023-04-06 0 33.25 33.20 33.25 32.00 33.40 7,399,787 243,464,332 32.902 30.45 30.40 30.45 29.31 30.59 8,080,117 30.131 2.15%
2023-04-04 0 32.55 32.55 32.60 31.85 32.70 9,933,971 321,428,300 32.356 29.81 29.81 29.86 29.17 29.95 10,847,292 29.632 0.62%
2023-04-03 0 32.35 32.35 32.40 31.80 32.55 13,703,315 440,772,939 32.165 29.63 29.63 29.67 29.12 29.81 14,963,187 29.457 0.47%
2023-03-31 0 32.20 32.15 32.20 31.75 33.70 19,188,772 621,798,132 32.404 29.49 29.44 29.49 29.08 30.86 20,952,972 29.676 -1.23%
2023-03-30 0 32.60 32.55 32.60 32.00 34.40 16,910,168 553,898,463 32.755 29.86 29.81 29.86 29.31 31.50 18,464,875 29.997 -3.41%
2023-03-29 0 33.75 33.70 33.75 33.50 34.55 6,410,555 217,263,250 33.891 30.91 30.86 30.91 30.68 31.64 6,999,936 31.038 -0.44%
2023-03-28 0 33.90 33.85 33.90 33.35 34.10 5,876,839 198,407,763 33.761 31.05 31.00 31.05 30.54 31.23 6,417,151 30.918 0.15%
2023-03-27 0 33.85 33.80 33.85 33.65 34.95 9,242,406 315,744,651 34.163 31.00 30.95 31.00 30.82 32.01 10,092,145 31.286 -2.31%
2023-03-24 0 34.65 34.65 34.70 33.35 34.95 11,300,199 389,597,227 34.477 31.73 31.73 31.78 30.54 32.01 12,339,130 31.574 2.06%
2023-03-23 0 33.95 33.90 33.95 33.20 34.00 7,718,714 259,862,196 33.667 31.09 31.05 31.09 30.40 31.14 8,428,366 30.832 1.49%
2023-03-22 0 33.45 33.45 33.50 33.00 33.90 5,301,202 177,734,831 33.527 30.63 30.63 30.68 30.22 31.05 5,788,590 30.704 1.06%
2023-03-21 0 33.10 33.10 33.15 32.45 33.35 4,316,604 142,711,839 33.061 30.31 30.31 30.36 29.72 30.54 4,713,469 30.277 1.22%
2023-03-20 0 32.70 32.70 32.80 32.30 33.90 7,041,914 230,644,795 32.753 29.95 29.95 30.04 29.58 31.05 7,689,342 29.995 -4.25%
2023-03-17 0 34.15 34.10 34.15 33.15 34.20 9,709,004 329,336,855 33.921 31.27 31.23 31.27 30.36 31.32 10,601,642 31.065 3.80%
2023-03-16 0 32.90 32.90 32.95 32.75 33.50 8,285,225 273,817,489 33.049 30.13 30.13 30.18 29.99 30.68 9,046,962 30.266 -2.08%
2023-03-15 0 33.60 33.55 33.60 33.30 34.00 5,085,265 170,762,141 33.580 30.77 30.73 30.77 30.50 31.14 5,552,800 30.752 1.20%
2023-03-14 0 33.20 33.15 33.20 33.00 33.95 6,897,906 230,758,424 33.453 30.40 30.36 30.40 30.22 31.09 7,532,094 30.637 -1.92%
2023-03-13 0 33.85 33.85 33.90 32.85 34.20 7,614,800 256,782,307 33.721 31.00 31.00 31.05 30.08 31.32 8,314,899 30.882 1.96%
2023-03-10 0 33.20 33.20 33.25 33.10 33.80 9,247,862 309,362,712 33.452 30.40 30.40 30.45 30.31 30.95 10,098,103 30.636 -2.06%
2023-03-09 0 33.90 33.85 33.90 33.70 35.45 11,057,025 378,783,790 34.257 31.05 31.00 31.05 30.86 32.47 12,073,599 31.373 -3.14%
2023-03-08 0 35.00 35.00 35.05 34.65 35.50 12,067,839 421,759,244 34.949 32.05 32.05 32.10 31.73 32.51 13,177,346 32.006 -1.55%
2023-03-07 0 35.55 35.50 35.55 35.05 36.15 13,060,323 464,553,437 35.570 32.56 32.51 32.56 32.10 33.11 14,261,079 32.575 0.14%
2023-03-06 0 35.50 35.50 35.55 34.80 35.90 7,767,452 275,109,078 35.418 32.51 32.51 32.56 31.87 32.88 8,481,585 32.436 0.57%
2023-03-03 0 35.30 35.25 35.30 35.15 36.10 11,967,127 425,622,630 35.566 32.33 32.28 32.33 32.19 33.06 13,067,375 32.571 -0.84%
2023-03-02 0 35.60 35.60 35.75 35.60 36.25 8,813,979 315,445,213 35.789 32.60 32.60 32.74 32.60 33.20 9,624,329 32.776 -1.93%
2023-03-01 0 36.30 36.30 36.35 34.55 36.55 12,273,280 437,527,039 35.649 33.24 33.24 33.29 31.64 33.47 13,401,675 32.647 5.22%
2023-02-28 0 34.50 34.50 34.55 34.45 35.80 11,761,777 410,312,777 34.885 31.60 31.60 31.64 31.55 32.79 12,843,145 31.948 -2.13%
2023-02-27 0 35.25 35.25 35.35 35.05 35.80 6,754,643 238,437,573 35.300 32.28 32.28 32.37 32.10 32.79 7,375,659 32.328 -1.26%
2023-02-24 0 35.70 35.65 35.70 35.25 36.20 7,999,279 285,926,725 35.744 32.69 32.65 32.69 32.28 33.15 8,734,726 32.734 -1.11%
2023-02-23 0 36.10 36.05 36.10 35.60 36.70 11,410,008 412,482,753 36.151 33.06 33.01 33.06 32.60 33.61 12,459,035 33.107 0.56%
2023-02-22 0 35.90 35.90 36.00 35.80 36.45 8,828,331 318,861,740 36.118 32.88 32.88 32.97 32.79 33.38 9,640,001 33.077 -0.97%
2023-02-21 0 36.25 36.25 36.30 36.25 37.10 5,486,275 200,818,529 36.604 33.20 33.20 33.24 33.20 33.98 5,990,679 33.522 -1.49%
2023-02-20 0 36.80 36.75 36.80 36.25 37.10 7,907,535 290,464,199 36.733 33.70 33.66 33.70 33.20 33.98 8,634,547 33.640 0.27%
2023-02-17 0 36.70 36.70 36.75 36.55 37.55 5,997,768 222,121,867 37.034 33.61 33.61 33.66 33.47 34.39 6,549,198 33.916 -0.94%
2023-02-16 0 37.05 37.05 37.10 36.95 37.80 5,812,190 216,984,734 37.333 33.93 33.93 33.98 33.84 34.62 6,346,558 34.189 0.14%
2023-02-15 0 37.00 37.00 37.05 36.80 38.50 9,583,281 356,283,143 37.178 33.88 33.88 33.93 33.70 35.26 10,464,360 34.047 -2.76%
2023-02-14 0 38.05 38.05 38.10 37.35 38.25 5,069,957 192,121,331 37.894 34.85 34.85 34.89 34.21 35.03 5,536,085 34.703 0.66%
2023-02-13 0 37.80 37.75 37.80 36.45 37.95 7,303,547 274,455,242 37.578 34.62 34.57 34.62 33.38 34.75 7,975,029 34.414 2.16%
2023-02-10 0 37.00 37.00 37.05 37.00 38.25 6,135,446 229,677,185 37.434 33.88 33.88 33.93 33.88 35.03 6,699,534 34.283 -2.37%
2023-02-09 0 37.90 37.90 37.95 37.65 38.15 7,410,527 280,873,725 37.902 34.71 34.71 34.75 34.48 34.94 8,091,845 34.711 0.00%
2023-02-08 0 37.90 37.85 37.90 37.30 38.25 5,336,923 201,464,105 37.749 34.71 34.66 34.71 34.16 35.03 5,827,595 34.571 1.07%
2023-02-07 0 37.50 37.50 37.55 37.30 37.80 7,015,225 263,176,895 37.515 34.34 34.34 34.39 34.16 34.62 7,660,199 34.356 0.81%
2023-02-06 0 37.20 37.20 37.30 37.10 38.35 9,995,367 373,153,661 37.333 34.07 34.07 34.16 33.98 35.12 10,914,333 34.189 -3.38%
2023-02-03 0 38.50 38.50 38.55 37.85 39.70 10,338,879 399,081,970 38.600 35.26 35.26 35.30 34.66 36.36 11,289,427 35.350 -2.41%
2023-02-02 0 39.45 39.40 39.45 39.00 40.15 11,924,214 472,709,534 39.643 36.13 36.08 36.13 35.72 36.77 13,020,517 36.305 1.54%
2023-02-01 0 38.85 38.70 38.85 37.45 38.85 10,066,478 386,931,021 38.438 35.58 35.44 35.58 34.30 35.58 10,991,982 35.201 2.91%
2023-01-31 0 37.75 37.70 37.75 37.35 38.85 15,458,247 587,993,004 38.037 34.57 34.53 34.57 34.21 35.58 16,879,466 34.835 -1.82%
2023-01-30 0 38.45 38.40 38.45 37.80 38.90 16,483,677 633,749,935 38.447 35.21 35.17 35.21 34.62 35.62 17,999,173 35.210 0.92%
2023-01-27 0 38.10 38.05 38.10 37.85 38.30 3,733,504 141,900,838 38.007 34.89 34.85 34.89 34.66 35.08 4,076,759 34.807 0.53%
2023-01-26 0 37.90 37.90 37.95 37.70 38.45 10,037,779 381,317,865 37.988 34.71 34.71 34.75 34.53 35.21 10,960,644 34.790 1.07%
2023-01-20 0 37.50 37.45 37.50 36.80 37.55 7,036,989 262,583,428 37.315 34.34 34.30 34.34 33.70 34.39 7,683,964 34.173 1.08%
2023-01-19 0 37.10 37.05 37.10 36.55 37.50 7,731,392 286,425,626 37.047 33.98 33.93 33.98 33.47 34.34 8,442,210 33.928 0.68%
2023-01-18 0 36.85 36.80 36.85 36.30 37.40 11,196,340 411,747,592 36.775 33.75 33.70 33.75 33.24 34.25 12,225,722 33.679 -0.81%
2023-01-17 0 37.15 37.10 37.15 37.05 37.90 7,735,121 288,679,838 37.321 34.02 33.98 34.02 33.93 34.71 8,446,282 34.178 -1.85%
2023-01-16 0 37.85 37.80 37.85 37.70 39.20 12,906,495 493,863,427 38.265 34.66 34.62 34.66 34.53 35.90 14,093,108 35.043 -0.13%
2023-01-13 0 37.90 37.85 37.90 36.80 38.15 14,350,099 539,381,932 37.587 34.71 34.66 34.71 33.70 34.94 15,669,436 34.423 2.99%
2023-01-12 0 36.80 36.75 36.80 36.15 37.20 13,351,433 490,227,633 36.717 33.70 33.66 33.70 33.11 34.07 14,578,953 33.626 1.24%
2023-01-11 0 36.35 36.35 36.40 36.10 37.65 13,332,422 488,440,194 36.636 33.29 33.29 33.34 33.06 34.48 14,558,194 33.551 -2.81%
2023-01-10 0 37.40 37.40 37.45 37.25 38.25 10,759,680 404,232,333 37.569 34.25 34.25 34.30 34.11 35.03 11,748,916 34.406 -0.80%
2023-01-09 0 37.70 37.70 37.75 37.50 38.60 8,743,342 330,757,746 37.830 34.53 34.53 34.57 34.34 35.35 9,547,198 34.644 0.94%
2023-01-06 0 37.35 37.30 37.35 37.20 38.15 12,092,124 454,548,382 37.590 34.21 34.16 34.21 34.07 34.94 13,203,864 34.425 0.00%
2023-01-05 0 37.35 37.35 37.40 36.95 37.90 9,361,537 349,977,862 37.385 34.21 34.21 34.25 33.84 34.71 10,222,229 34.237 1.77%
2023-01-04 0 36.70 36.70 36.75 36.15 37.00 5,938,764 217,438,005 36.613 33.61 33.61 33.66 33.11 33.88 6,484,769 33.531 0.82%
2023-01-03 0 36.40 36.35 36.40 34.10 36.70 7,688,188 274,726,011 35.734 33.34 33.29 33.34 31.23 33.61 8,395,034 32.725 2.82%
2022-12-30 0 35.40 35.40 35.55 35.35 36.90 8,989,367 320,889,940 35.697 32.42 32.42 32.56 32.37 33.79 9,815,842 32.691 -2.21%
2022-12-29 0 36.20 36.15 36.20 35.55 36.25 5,995,507 215,929,351 36.015 33.15 33.11 33.15 32.56 33.20 6,546,729 32.983 -0.14%
2022-12-28 0 36.25 36.20 36.25 35.65 37.00 12,671,204 460,640,432 36.353 33.20 33.15 33.20 32.65 33.88 13,836,184 33.292 1.54%
2022-12-23 0 35.70 35.65 35.70 35.05 36.10 5,560,039 198,209,717 35.649 32.69 32.65 32.69 32.10 33.06 6,071,224 32.647 -0.14%
2022-12-22 0 35.75 35.75 35.80 34.40 35.95 14,365,784 510,356,838 35.526 32.74 32.74 32.79 31.50 32.92 15,686,563 32.535 5.77%
2022-12-21 0 33.80 33.75 33.80 33.55 34.30 4,648,536 157,385,039 33.857 30.95 30.91 30.95 30.73 31.41 5,075,919 31.006 0.00%
2022-12-20 0 33.80 33.70 33.80 33.10 34.80 6,111,929 206,165,505 33.732 30.95 30.86 30.95 30.31 31.87 6,673,855 30.892 -2.59%
2022-12-19 0 34.70 34.65 34.70 34.45 35.50 9,088,509 317,171,705 34.898 31.78 31.73 31.78 31.55 32.51 9,924,099 31.960 0.29%
2022-12-16 0 34.60 34.60 34.65 34.10 35.00 9,084,650 313,282,678 34.485 31.69 31.69 31.73 31.23 32.05 9,919,885 31.581 -0.86%
2022-12-15 0 34.90 34.90 34.95 34.55 35.65 9,294,941 325,054,958 34.971 31.96 31.96 32.01 31.64 32.65 10,149,510 32.027 -0.85%
2022-12-14 0 35.20 35.15 35.20 34.55 35.75 9,371,600 329,986,001 35.211 32.24 32.19 32.24 31.64 32.74 10,233,217 32.247 1.44%
2022-12-13 0 34.70 34.65 34.70 33.85 34.75 8,548,766 293,828,149 34.371 31.78 31.73 31.78 31.00 31.82 9,334,733 31.477 0.29%
2022-12-12 0 34.60 34.55 34.65 34.25 34.95 9,676,513 334,760,706 34.595 31.69 31.64 31.73 31.37 32.01 10,566,164 31.682 -0.57%
2022-12-09 0 34.80 34.75 34.80 33.40 35.00 7,665,113 263,986,102 34.440 31.87 31.82 31.87 30.59 32.05 8,369,837 31.540 2.65%
2022-12-08 0 33.90 33.90 33.95 33.65 34.30 8,352,094 283,583,089 33.954 31.05 31.05 31.09 30.82 31.41 9,119,979 31.095 0.59%
2022-12-07 0 33.70 33.65 33.70 33.55 35.30 17,473,901 598,688,084 34.262 30.86 30.82 30.86 30.73 32.33 19,080,437 31.377 -2.18%
2022-12-06 0 34.45 34.45 34.50 33.95 35.20 10,671,130 369,043,989 34.583 31.55 31.55 31.60 31.09 32.24 11,652,225 31.672 0.00%
2022-12-05 0 34.45 34.45 34.50 34.00 36.20 13,680,539 474,768,103 34.704 31.55 31.55 31.60 31.14 33.15 14,938,317 31.782 -1.01%
2022-12-02 0 34.80 34.75 34.85 33.80 35.30 21,597,597 748,191,722 34.642 31.87 31.82 31.92 30.95 32.33 23,583,263 31.726 -1.56%
2022-12-01 0 35.35 35.30 35.35 34.90 36.30 24,193,272 857,558,182 35.446 32.37 32.33 32.37 31.96 33.24 26,417,582 32.462 1.58%
2022-11-30 0 34.80 34.75 34.80 32.45 35.00 27,111,878 925,185,377 34.125 31.87 31.82 31.87 29.72 32.05 29,604,522 31.251 5.30%
2022-11-29 0 33.05 33.00 33.05 31.45 33.10 13,652,566 446,597,126 32.712 30.27 30.22 30.27 28.80 30.31 14,907,772 29.957 6.10%
2022-11-28 0 31.15 31.15 31.20 29.55 31.30 9,211,454 282,889,270 30.711 28.53 28.53 28.57 27.06 28.66 10,058,348 28.125 -0.64%
2022-11-25 0 31.35 31.35 31.50 31.25 32.10 4,681,010 147,024,574 31.409 28.71 28.71 28.85 28.62 29.40 5,111,378 28.764 -2.18%
2022-11-24 0 32.05 32.00 32.05 31.60 32.35 6,044,084 193,356,673 31.991 29.35 29.31 29.35 28.94 29.63 6,599,772 29.297 2.07%
2022-11-23 0 31.40 31.40 31.45 31.00 31.80 8,200,546 257,502,751 31.401 28.76 28.76 28.80 28.39 29.12 8,954,498 28.757 -0.32%
2022-11-22 0 31.50 31.50 31.55 31.25 32.60 10,494,383 332,261,664 31.661 28.85 28.85 28.89 28.62 29.86 11,459,228 28.995 -2.02%
2022-11-21 0 32.15 32.10 32.15 31.70 32.45 8,653,937 277,346,652 32.049 29.44 29.40 29.44 29.03 29.72 9,449,573 29.350 -1.83%
2022-11-18 0 32.75 32.75 32.80 32.50 33.40 9,026,278 296,204,321 32.816 29.99 29.99 30.04 29.76 30.59 9,856,147 30.053 -0.30%
2022-11-17 0 32.85 32.85 32.90 32.30 33.40 10,647,933 350,094,352 32.879 30.08 30.08 30.13 29.58 30.59 11,626,895 30.111 0.61%
2022-11-16 0 32.65 32.65 32.70 32.10 33.00 13,414,108 437,419,916 32.609 29.90 29.90 29.95 29.40 30.22 14,647,390 29.863 -2.25%
2022-11-15 0 33.40 33.40 33.45 31.60 33.60 15,743,698 518,540,604 32.936 30.59 30.59 30.63 28.94 30.77 17,191,161 30.163 4.54%
2022-11-14 0 31.95 31.95 32.00 31.70 33.75 18,625,944 602,221,540 32.332 29.26 29.26 29.31 29.03 30.91 20,338,398 29.610 3.23%
2022-11-11 0 30.95 30.90 30.95 30.15 32.20 12,115,022 374,770,378 30.934 28.34 28.30 28.34 27.61 29.49 13,228,867 28.330 3.69%
2022-11-10 0 29.85 29.85 29.90 29.10 30.40 7,117,253 210,808,823 29.619 27.34 27.34 27.38 26.65 27.84 7,771,607 27.126 -1.32%
2022-11-09 0 30.25 30.25 30.30 30.05 31.00 8,323,227 252,284,468 30.311 27.70 27.70 27.75 27.52 28.39 9,088,458 27.759 -0.17%
2022-11-08 0 30.30 30.25 30.30 29.20 30.40 10,930,222 326,887,008 29.907 27.75 27.70 27.75 26.74 27.84 11,935,138 27.389 0.83%
2022-11-07 0 30.05 30.05 30.10 29.60 30.85 16,163,003 488,420,638 30.218 27.52 27.52 27.57 27.11 28.25 17,649,016 27.674 -1.64%
2022-11-04 0 30.55 30.50 30.55 28.35 30.80 20,108,279 607,262,895 30.200 27.98 27.93 27.98 25.96 28.21 21,957,018 27.657 7.76%
2022-11-03 0 28.35 28.30 28.35 27.85 28.65 11,316,503 319,773,957 28.257 25.96 25.92 25.96 25.51 26.24 12,356,933 25.878 -0.70%
2022-11-02 0 28.55 28.55 28.75 26.95 28.85 9,495,011 265,877,882 28.002 26.15 26.15 26.33 24.68 26.42 10,367,975 25.644 4.58%
2022-11-01 0 27.30 27.25 27.30 25.45 27.45 15,538,447 414,145,843 26.653 25.00 24.96 25.00 23.31 25.14 16,967,039 24.409 8.55%
2022-10-31 0 25.15 25.15 25.20 24.70 25.60 25,026,986 631,751,299 25.243 23.03 23.03 23.08 22.62 23.44 27,327,947 23.117 0.00%
2022-10-28 0 25.15 25.15 25.20 24.90 27.45 34,295,246 877,205,755 25.578 23.03 23.03 23.08 22.80 25.14 37,448,323 23.424 -9.86%
2022-10-27 0 27.90 27.85 27.90 27.80 28.55 13,637,989 382,989,800 28.083 25.55 25.51 25.55 25.46 26.15 14,891,855 25.718 0.36%
2022-10-26 0 27.80 27.75 27.80 26.75 28.20 20,080,407 552,600,469 27.519 25.46 25.41 25.46 24.50 25.83 21,926,583 25.202 2.96%
2022-10-25 0 27.00 26.95 27.00 26.60 27.75 27,031,809 730,674,988 27.030 24.73 24.68 24.73 24.36 25.41 29,517,092 24.754 -1.82%
2022-10-24 0 27.50 27.50 27.55 27.35 28.65 25,308,137 704,070,489 27.820 25.18 25.18 25.23 25.05 26.24 27,634,947 25.478 -5.50%
2022-10-21 0 29.10 29.10 29.15 29.00 30.00 9,481,816 278,409,790 29.362 26.65 26.65 26.70 26.56 27.47 10,353,567 26.890 -0.34%
2022-10-20 0 29.20 29.15 29.20 28.45 29.70 11,491,233 334,181,503 29.081 26.74 26.70 26.74 26.05 27.20 12,547,728 26.633 -1.18%
2022-10-19 0 29.55 29.50 29.55 29.55 30.60 7,045,397 211,125,822 29.966 27.06 27.02 27.06 27.06 28.02 7,693,145 27.443 -3.43%
2022-10-18 0 30.60 30.60 30.65 30.00 30.85 8,886,764 270,342,584 30.421 28.02 28.02 28.07 27.47 28.25 9,703,806 27.859 1.49%
2022-10-17 0 30.15 30.10 30.15 29.50 30.40 13,648,463 409,167,307 29.979 27.61 27.57 27.61 27.02 27.84 14,903,292 27.455 3.08%
2022-10-14 0 29.25 29.25 29.30 29.20 30.55 10,516,453 313,777,543 29.837 26.79 26.79 26.83 26.74 27.98 11,483,327 27.325 -1.68%
2022-10-13 0 29.75 29.70 29.75 29.60 30.25 11,935,803 356,602,336 29.877 27.25 27.20 27.25 27.11 27.70 13,033,171 27.361 -1.49%
2022-10-12 0 30.20 30.15 30.20 29.90 30.95 10,778,211 326,210,471 30.266 27.66 27.61 27.66 27.38 28.34 11,769,151 27.717 -2.58%
2022-10-11 0 31.00 30.95 31.00 30.65 31.30 9,018,736 279,703,029 31.014 28.39 28.34 28.39 28.07 28.66 9,847,911 28.402 0.16%
2022-10-10 0 30.95 30.95 31.00 30.80 31.75 10,272,175 320,532,850 31.204 28.34 28.34 28.39 28.21 29.08 11,216,590 28.577 -3.28%
2022-10-07 0 32.00 32.00 32.05 32.00 32.80 8,598,937 278,015,318 32.331 29.31 29.31 29.35 29.31 30.04 9,389,516 29.609 -1.99%
2022-10-06 0 32.65 32.65 32.70 32.35 32.90 5,969,377 195,065,052 32.678 29.90 29.90 29.95 29.63 30.13 6,518,197 29.926 0.00%
2022-10-05 0 32.65 32.55 32.65 31.85 32.80 25,034,447 812,972,983 32.474 29.90 29.81 29.90 29.17 30.04 27,336,094 29.740 4.82%
2022-10-03 0 31.15 31.15 31.20 30.55 31.45 5,527,925 171,534,825 31.031 28.53 28.53 28.57 27.98 28.80 6,036,158 28.418 0.00%
2022-09-30 0 31.15 31.15 31.20 30.90 31.80 9,897,609 308,637,088 31.183 28.53 28.53 28.57 28.30 29.12 10,807,587 28.557 1.14%
2022-09-29 0 30.80 30.80 30.85 30.45 32.20 15,250,422 475,379,292 31.172 28.21 28.21 28.25 27.89 29.49 16,652,533 28.547 -3.30%
2022-09-28 0 31.85 31.85 31.90 31.40 32.25 11,611,410 369,876,806 31.855 29.17 29.17 29.21 28.76 29.53 12,678,954 29.173 -1.09%
2022-09-27 0 32.20 32.20 32.25 31.90 32.35 14,221,699 457,206,694 32.149 29.49 29.49 29.53 29.21 29.63 15,529,231 29.442 0.16%
2022-09-26 0 32.15 32.10 32.15 31.70 32.35 13,771,545 441,754,667 32.077 29.44 29.40 29.44 29.03 29.63 15,037,690 29.376 -0.31%
2022-09-23 0 32.25 32.25 32.30 32.20 33.15 5,557,537 180,409,190 32.462 29.53 29.53 29.58 29.49 30.36 6,068,492 29.729 -2.27%
2022-09-22 0 33.00 32.95 33.00 32.30 33.20 6,263,645 206,207,975 32.921 30.22 30.18 30.22 29.58 30.40 6,839,519 30.149 -1.05%
2022-09-21 0 33.35 33.30 33.35 33.25 34.05 9,565,966 320,469,272 33.501 30.54 30.50 30.54 30.45 31.18 10,445,453 30.680 -1.62%
2022-09-20 0 33.90 33.85 33.90 33.65 34.30 7,035,145 239,191,591 34.000 31.05 31.00 31.05 30.82 31.41 7,681,951 31.137 0.59%
2022-09-19 0 33.70 33.65 33.70 33.30 34.25 13,527,894 456,947,931 33.778 30.86 30.82 30.86 30.50 31.37 14,771,638 30.934 -1.75%
2022-09-16 0 34.30 34.30 34.35 32.85 34.90 15,466,953 530,273,521 34.284 31.41 31.41 31.46 30.08 31.96 16,888,972 31.398 1.63%
2022-09-15 0 33.75 33.75 33.80 32.80 33.95 10,425,600 350,317,668 33.602 30.91 30.91 30.95 30.04 31.09 11,384,121 30.772 1.96%
2022-09-14 0 33.10 33.10 33.20 32.50 33.30 10,921,335 359,122,589 32.883 30.31 30.31 30.40 29.76 30.50 11,925,434 30.114 -1.05%
2022-09-13 0 33.45 33.40 33.45 32.75 33.90 9,775,452 327,294,566 33.481 30.63 30.59 30.63 29.99 31.05 10,674,199 30.662 1.36%
2022-09-09 0 33.00 33.00 33.05 31.60 33.40 13,090,185 429,431,271 32.806 30.22 30.22 30.27 28.94 30.59 14,293,686 30.043 3.77%
2022-09-08 0 31.80 31.75 31.80 31.65 32.60 7,931,020 254,240,596 32.056 29.12 29.08 29.12 28.99 29.86 8,660,192 29.357 -2.00%
2022-09-07 0 32.45 32.45 32.50 31.45 32.65 11,046,215 356,610,616 32.284 29.72 29.72 29.76 28.80 29.90 12,061,795 29.565 0.00%
2022-09-06 0 32.45 32.45 32.50 32.20 33.60 9,555,263 311,103,090 32.558 29.72 29.72 29.76 29.49 30.77 10,433,766 29.817 -1.82%
2022-09-05 0 33.05 33.00 33.05 32.65 33.95 12,502,339 415,808,627 33.258 30.27 30.22 30.27 29.90 31.09 13,651,794 30.458 -2.79%
2022-09-02 0 34.00 33.95 34.00 33.80 34.70 10,492,133 357,759,716 34.098 31.14 31.09 31.14 30.95 31.78 11,456,771 31.227 -1.73%
2022-09-01 0 34.60 34.60 34.65 34.50 35.65 11,540,573 403,759,760 34.986 31.69 31.69 31.73 31.60 32.65 12,601,604 32.040 -2.95%
2022-08-31 0 35.65 35.65 35.70 34.60 36.05 9,583,747 340,704,950 35.550 32.65 32.65 32.69 31.69 33.01 10,464,869 32.557 0.56%
2022-08-30 0 35.45 35.40 35.45 34.85 35.95 10,464,979 370,217,962 35.377 32.47 32.42 32.47 31.92 32.92 11,427,121 32.398 -1.66%
2022-08-29 0 36.05 36.00 36.05 35.30 36.35 15,566,802 558,918,173 35.904 33.01 32.97 33.01 32.33 33.29 16,998,001 32.881 -0.41%
2022-08-26 0 36.20 36.15 36.20 35.15 36.25 14,386,396 516,587,356 35.908 33.15 33.11 33.15 32.19 33.20 15,709,070 32.885 2.99%
2022-08-25 0 35.15 35.15 35.20 32.20 35.35 28,792,547 993,700,783 34.512 32.19 32.19 32.24 29.49 32.37 31,439,711 31.607 9.16%
2022-08-24 0 32.20 32.15 32.20 31.50 32.45 19,610,334 627,263,013 31.986 29.49 29.44 29.49 28.85 29.72 21,413,292 29.293 -1.08%
2022-08-23 0 32.55 32.50 32.55 32.10 33.45 14,478,006 471,302,791 32.553 29.81 29.76 29.81 29.40 30.63 15,809,102 29.812 -2.54%
2022-08-22 0 33.40 33.40 33.50 33.05 33.70 10,695,714 356,947,353 33.373 30.59 30.59 30.68 30.27 30.86 11,679,069 30.563 0.30%
2022-08-19 0 33.30 33.25 33.30 32.80 33.85 11,583,478 386,150,863 33.336 30.50 30.45 30.50 30.04 31.00 12,648,454 30.529 -1.62%
2022-08-18 0 33.85 33.85 33.90 33.80 34.45 6,076,172 206,561,033 33.995 31.00 31.00 31.05 30.95 31.55 6,634,810 31.133 -0.88%
2022-08-17 0 34.15 34.10 34.15 34.05 34.85 8,034,852 275,764,338 34.321 31.27 31.23 31.27 31.18 31.92 8,773,570 31.431 -1.30%
2022-08-16 0 34.60 34.55 34.60 34.25 34.90 6,417,808 222,055,888 34.600 31.69 31.64 31.69 31.37 31.96 7,007,856 31.687 -0.14%
2022-08-15 0 34.65 34.65 34.70 33.85 34.80 8,012,553 276,874,695 34.555 31.73 31.73 31.78 31.00 31.87 8,749,221 31.646 1.61%
2022-08-12 0 34.10 34.05 34.10 33.70 34.75 11,090,234 377,918,346 34.077 31.23 31.18 31.23 30.86 31.82 12,109,861 31.207 -1.73%
2022-08-11 0 34.70 34.65 34.70 34.10 34.85 6,962,776 240,748,014 34.576 31.78 31.73 31.78 31.23 31.92 7,602,928 31.665 1.46%
2022-08-10 0 34.20 34.15 34.20 33.95 34.85 7,378,765 252,587,225 34.232 31.32 31.27 31.32 31.09 31.92 8,057,163 31.349 -1.44%
2022-08-09 0 34.70 34.70 34.75 34.70 35.50 8,702,068 304,553,429 34.998 31.78 31.78 31.82 31.78 32.51 9,502,129 32.051 -1.70%
2022-08-08 0 35.30 35.25 35.30 34.75 35.75 11,285,960 399,094,234 35.362 32.33 32.28 32.33 31.82 32.74 12,323,582 32.385 1.29%
2022-08-05 0 34.85 34.80 34.85 34.10 34.95 10,604,444 366,307,319 34.543 31.92 31.87 31.92 31.23 32.01 11,579,408 31.634 2.35%
2022-08-04 0 34.05 34.05 34.10 33.55 34.75 16,163,082 551,338,088 34.111 31.18 31.18 31.23 30.73 31.82 17,649,103 31.239 -2.01%
2022-08-03 0 34.75 34.70 34.75 34.30 35.10 7,731,373 268,308,555 34.704 31.82 31.78 31.82 31.41 32.14 8,442,189 31.782 0.14%
2022-08-02 0 34.70 34.65 34.70 34.30 35.65 11,441,003 397,303,487 34.726 31.78 31.73 31.78 31.41 32.65 12,492,880 31.802 -3.61%
2022-08-01 0 36.00 35.95 36.00 36.00 36.65 6,110,281 221,243,204 36.208 32.97 32.92 32.97 32.97 33.56 6,672,055 33.160 -1.10%
2022-07-29 0 36.40 36.35 36.40 36.00 36.70 9,330,351 338,910,928 36.323 33.34 33.29 33.34 32.97 33.61 10,188,176 33.265 -0.27%
2022-07-28 0 36.50 36.40 36.50 36.10 36.70 7,102,481 258,123,204 36.343 33.43 33.34 33.43 33.06 33.61 7,755,477 33.283 1.53%
2022-07-27 0 35.95 35.85 35.95 35.00 36.05 9,524,610 338,904,704 35.582 32.92 32.83 32.92 32.05 33.01 10,400,295 32.586 1.55%
2022-07-26 0 35.40 35.40 35.45 35.30 36.50 18,515,559 657,975,469 35.536 32.42 32.42 32.47 32.33 33.43 20,217,865 32.544 -3.15%
2022-07-25 0 36.55 36.55 36.60 36.00 37.40 10,162,668 370,700,069 36.477 33.47 33.47 33.52 32.97 34.25 11,097,015 33.405 -2.66%
2022-07-22 0 37.55 37.55 37.60 37.35 38.20 5,098,560 191,638,591 37.587 34.39 34.39 34.43 34.21 34.98 5,567,317 34.422 -0.27%
2022-07-21 0 37.65 37.60 37.65 37.20 38.15 5,601,810 211,239,827 37.709 34.48 34.43 34.48 34.07 34.94 6,116,836 34.534 0.67%
2022-07-20 0 37.40 37.40 37.45 37.20 37.90 10,411,367 390,379,688 37.496 34.25 34.25 34.30 34.07 34.71 11,368,580 34.338 0.00%
2022-07-19 0 37.40 37.35 37.40 37.25 38.25 7,192,977 270,440,267 37.598 34.25 34.21 34.25 34.11 35.03 7,854,293 34.432 -2.73%
2022-07-18 0 38.45 38.40 38.45 37.35 38.60 7,452,367 285,317,470 38.285 35.21 35.17 35.21 34.21 35.35 8,137,532 35.062 1.45%
2022-07-15 0 37.90 37.90 37.95 37.70 38.70 4,836,740 183,965,722 38.035 34.71 34.71 34.75 34.53 35.44 5,281,426 34.833 -0.39%
2022-07-14 0 38.05 38.05 38.10 37.95 38.90 6,623,453 253,785,385 38.316 34.85 34.85 34.89 34.75 35.62 7,232,408 35.090 -0.39%
2022-07-13 0 38.20 38.20 38.25 37.80 38.60 6,418,869 245,855,431 38.302 34.98 34.98 35.03 34.62 35.35 7,009,015 35.077 1.46%
2022-07-12 0 37.65 37.60 37.65 37.30 38.10 4,791,169 180,797,986 37.736 34.48 34.43 34.48 34.16 34.89 5,231,665 34.558 -0.53%
2022-07-11 0 37.85 37.80 37.85 37.55 38.70 5,893,585 223,482,920 37.920 34.66 34.62 34.66 34.39 35.44 6,435,436 34.727 -2.20%
2022-07-08 0 38.70 38.70 38.75 38.60 39.85 5,293,771 206,176,449 38.947 35.44 35.44 35.49 35.35 36.49 5,780,476 35.668 -1.53%
2022-07-07 0 39.30 39.25 39.30 38.00 39.40 7,301,043 284,513,312 38.969 35.99 35.95 35.99 34.80 36.08 7,972,295 35.688 2.34%
2022-07-06 0 38.40 38.35 38.40 37.50 39.05 9,323,893 355,627,307 38.142 35.17 35.12 35.17 34.34 35.76 10,181,124 34.930 -1.29%
2022-07-05 0 38.90 38.90 38.95 38.70 39.75 8,431,885 328,663,755 38.979 35.62 35.62 35.67 35.44 36.40 9,207,106 35.697 0.65%
2022-07-04 0 38.65 38.65 38.70 38.35 39.30 12,362,439 480,098,870 38.835 35.40 35.40 35.44 35.12 35.99 13,499,032 35.565 -1.28%
2022-06-30 0 39.15 39.15 39.20 38.00 39.80 12,802,424 501,144,983 39.145 35.85 35.85 35.90 34.80 36.45 13,979,469 35.849 2.35%
2022-06-29 0 38.25 38.25 38.40 38.25 39.35 13,069,342 503,840,028 38.551 35.03 35.03 35.17 35.03 36.04 14,270,927 35.305 -2.92%
2022-06-28 0 39.40 39.35 39.40 38.10 39.55 11,394,630 446,309,498 39.168 36.08 36.04 36.08 34.89 36.22 12,442,243 35.871 1.16%
2022-06-27 0 38.95 38.95 39.00 38.30 39.25 10,900,405 422,767,128 38.785 35.67 35.67 35.72 35.08 35.95 11,902,579 35.519 2.37%
2022-06-24 0 38.05 38.00 38.05 37.55 38.50 10,007,567 380,857,835 38.057 34.85 34.80 34.85 34.39 35.26 10,927,655 34.853 2.84%
2022-06-23 0 37.00 37.00 37.05 36.85 38.40 14,559,652 546,164,049 37.512 33.88 33.88 33.93 33.75 35.17 15,898,255 34.354 -1.86%
2022-06-22 0 37.70 37.65 37.70 36.90 38.65 17,649,324 671,516,100 38.048 34.53 34.48 34.53 33.79 35.40 19,271,989 34.844 1.62%
2022-06-21 0 37.10 37.10 37.15 34.90 37.35 23,291,002 849,936,005 36.492 33.98 33.98 34.02 31.96 34.21 25,432,358 33.419 4.36%
2022-06-20 0 35.55 35.50 35.55 34.90 35.55 12,121,091 428,249,417 35.331 32.56 32.51 32.56 31.96 32.56 13,235,494 32.356 1.43%
2022-06-17 0 35.05 35.05 35.10 34.60 35.35 14,949,157 524,145,980 35.062 32.10 32.10 32.14 31.69 32.37 16,323,570 32.110 0.57%
2022-06-16 0 34.85 34.80 34.85 34.45 36.20 17,874,289 628,265,646 35.149 31.92 31.87 31.92 31.55 33.15 19,517,637 32.190 -3.33%
2022-06-15 0 36.05 36.05 36.10 35.90 36.85 16,341,197 593,060,863 36.292 33.01 33.01 33.06 32.88 33.75 17,843,593 33.237 -1.77%
2022-06-14 0 36.70 36.65 36.70 36.25 37.25 12,416,450 456,368,314 36.755 33.61 33.56 33.61 33.20 34.11 13,558,008 33.660 -0.27%
2022-06-13 0 36.80 36.75 36.80 35.70 36.95 21,890,928 800,893,447 36.586 33.70 33.66 33.70 32.69 33.84 23,903,562 33.505 -1.87%
2022-06-10 0 37.50 37.45 37.50 37.15 38.70 22,850,607 861,324,401 37.694 34.34 34.30 34.34 34.02 35.44 24,951,473 34.520 -2.60%
2022-06-09 0 38.95 38.90 38.95 38.60 39.45 13,471,786 524,973,111 38.968 35.26 35.21 35.26 34.94 35.71 14,881,769 35.276 -1.89%
2022-06-08 0 39.70 39.70 39.75 39.35 40.65 19,848,921 789,598,834 39.780 35.94 35.94 35.98 35.62 36.80 21,926,348 36.011 -0.63%
2022-06-07 0 39.95 39.95 40.00 39.70 40.55 9,930,042 396,523,519 39.932 36.16 36.16 36.21 35.94 36.71 10,969,340 36.148 -2.80%
2022-06-06 0 41.10 41.10 41.15 39.00 41.20 9,713,289 392,845,819 40.444 37.21 37.21 37.25 35.30 37.30 10,729,901 36.612 3.14%
2022-06-02 0 39.85 39.85 39.90 39.30 40.05 6,223,130 247,515,500 39.773 36.07 36.07 36.12 35.58 36.26 6,874,455 36.005 -1.36%
2022-06-01 0 40.40 40.35 40.40 39.75 40.80 5,862,416 236,143,807 40.281 36.57 36.53 36.57 35.98 36.93 6,475,988 36.465 0.25%
2022-05-31 0 40.30 40.25 40.30 39.40 40.35 16,088,517 646,010,020 40.153 36.48 36.44 36.48 35.67 36.53 17,772,373 36.349 0.88%
2022-05-30 0 39.95 39.95 40.00 39.00 40.25 11,134,476 442,751,892 39.764 36.16 36.16 36.21 35.30 36.44 12,299,832 35.997 2.96%
2022-05-27 0 38.80 38.75 38.80 38.20 39.25 8,138,128 315,208,267 38.732 35.12 35.08 35.12 34.58 35.53 8,989,880 35.063 1.84%
2022-05-26 0 38.10 38.10 38.15 37.65 39.05 6,960,464 265,271,337 38.111 34.49 34.49 34.54 34.08 35.35 7,688,960 34.500 -2.06%
2022-05-25 0 38.90 38.90 38.95 38.50 39.35 6,893,465 268,617,537 38.967 35.21 35.21 35.26 34.85 35.62 7,614,948 35.275 0.52%
2022-05-24 0 38.70 38.65 38.70 38.55 40.30 8,577,397 334,585,302 39.008 35.03 34.99 35.03 34.90 36.48 9,475,124 35.312 -4.09%
2022-05-23 0 40.35 40.25 40.35 39.70 40.45 6,225,243 249,709,170 40.112 36.53 36.44 36.53 35.94 36.62 6,876,789 36.312 1.00%
2022-05-20 0 39.95 39.95 40.00 38.80 40.25 14,434,536 571,021,909 39.559 36.16 36.16 36.21 35.12 36.44 15,945,283 35.811 2.83%
2022-05-19 0 38.85 38.80 38.85 38.05 39.35 10,678,981 415,265,566 38.886 35.17 35.12 35.17 34.44 35.62 11,796,664 35.202 -1.77%
2022-05-18 0 39.55 39.50 39.55 38.70 39.70 9,482,904 373,397,026 39.376 35.80 35.76 35.80 35.03 35.94 10,475,403 35.645 -0.38%
2022-05-17 0 39.70 39.70 39.75 39.15 40.10 7,905,857 313,684,157 39.677 35.94 35.94 35.98 35.44 36.30 8,733,299 35.918 1.79%
2022-05-16 0 39.00 39.00 39.05 38.25 39.60 11,789,417 458,246,043 38.869 35.30 35.30 35.35 34.63 35.85 13,023,320 35.187 -0.38%
2022-05-13 0 39.15 39.15 39.20 38.15 39.20 9,079,695 351,422,946 38.704 35.44 35.44 35.49 34.54 35.49 10,029,994 35.037 2.22%
2022-05-12 0 38.30 38.25 38.30 37.85 38.85 10,003,871 383,943,251 38.379 34.67 34.63 34.67 34.26 35.17 11,050,896 34.743 -1.42%
2022-05-11 0 38.85 38.85 38.90 38.20 39.50 7,163,067 277,921,227 38.799 35.17 35.17 35.21 34.58 35.76 7,912,768 35.123 -0.38%
2022-05-10 0 39.00 38.95 39.00 35.65 39.25 18,607,907 710,188,006 38.166 35.30 35.26 35.30 32.27 35.53 20,555,447 34.550 1.04%
2022-05-06 0 38.60 38.60 38.80 38.60 40.70 20,870,026 816,607,556 39.128 34.94 34.94 35.12 34.94 36.84 23,054,324 35.421 -6.54%
2022-05-05 0 41.30 41.30 41.35 41.20 42.55 14,244,926 591,853,144 41.548 37.39 37.39 37.43 37.30 38.52 15,735,828 37.612 -1.20%
2022-05-04 0 41.80 41.75 41.80 41.60 42.25 7,394,005 309,625,564 41.875 37.84 37.79 37.84 37.66 38.25 8,167,876 37.908 -0.95%
2022-05-03 0 42.20 42.20 42.25 41.95 42.80 7,554,261 319,993,745 42.359 38.20 38.20 38.25 37.98 38.74 8,344,905 38.346 -0.94%
2022-04-29 0 42.60 42.60 42.65 41.80 42.80 14,246,702 603,012,727 42.326 38.56 38.56 38.61 37.84 38.74 15,737,790 38.316 0.12%
2022-04-28 0 42.55 42.55 42.60 42.15 43.15 12,585,932 536,642,704 42.638 38.52 38.52 38.56 38.16 39.06 13,903,200 38.599 0.12%
2022-04-27 0 42.50 42.50 42.55 42.05 43.15 11,872,910 505,100,877 42.542 38.47 38.47 38.52 38.07 39.06 13,115,552 38.512 -0.12%
2022-04-26 0 42.55 42.50 42.55 42.15 43.40 9,932,560 424,263,967 42.714 38.52 38.47 38.52 38.16 39.29 10,972,121 38.667 1.43%
2022-04-25 0 41.95 41.95 42.00 41.90 43.20 14,199,214 601,892,629 42.389 37.98 37.98 38.02 37.93 39.11 15,685,331 38.373 -2.44%
2022-04-22 0 43.00 42.90 43.00 41.45 43.25 8,231,747 350,487,366 42.578 38.93 38.84 38.93 37.52 39.15 9,093,298 38.543 1.18%
2022-04-21 0 42.50 42.45 42.50 41.60 43.25 8,809,868 371,963,277 42.221 38.47 38.43 38.47 37.66 39.15 9,731,926 38.221 -1.39%
2022-04-20 0 43.10 43.05 43.10 41.30 43.20 13,854,224 592,349,352 42.756 39.02 38.97 39.02 37.39 39.11 15,304,234 38.705 3.36%
2022-04-19 0 41.70 41.70 41.75 41.60 43.30 11,684,475 492,092,150 42.115 37.75 37.75 37.79 37.66 39.20 12,907,395 38.125 -3.70%
2022-04-14 0 43.30 43.25 43.30 42.80 43.70 8,393,477 363,546,898 43.313 39.20 39.15 39.20 38.74 39.56 9,271,955 39.209 1.64%
2022-04-13 0 42.60 42.55 42.60 41.30 43.10 17,029,994 719,195,075 42.231 38.56 38.52 38.56 37.39 39.02 18,812,386 38.230 2.28%
2022-04-12 0 41.65 41.60 41.65 40.95 42.10 15,995,693 665,768,538 41.622 37.70 37.66 37.70 37.07 38.11 17,669,833 37.678 0.00%
2022-04-11 0 41.65 41.60 41.65 41.15 42.05 9,213,343 383,774,876 41.654 37.70 37.66 37.70 37.25 38.07 10,177,629 37.708 -2.23%
2022-04-08 0 42.60 42.60 42.65 41.50 42.70 12,951,268 548,737,506 42.369 38.56 38.56 38.61 37.57 38.65 14,306,773 38.355 2.16%
2022-04-07 0 41.70 41.70 41.80 41.40 42.80 9,894,074 414,222,831 41.866 37.75 37.75 37.84 37.48 38.74 10,929,607 37.899 -2.00%
2022-04-06 0 42.55 42.45 42.55 40.20 42.95 14,293,396 604,340,722 42.281 38.52 38.43 38.52 36.39 38.88 15,789,371 38.275 0.47%
2022-04-04 0 42.35 42.35 42.40 42.15 43.50 10,345,759 440,058,373 42.535 38.34 38.34 38.38 38.16 39.38 11,428,566 38.505 -1.51%
2022-04-01 0 43.00 42.95 43.00 40.70 43.35 12,281,996 523,339,074 42.610 38.93 38.88 38.93 36.84 39.24 13,567,454 38.573 1.90%
2022-03-31 0 42.20 42.15 42.20 41.30 44.45 16,876,099 713,598,501 42.285 38.20 38.16 38.20 37.39 40.24 18,642,384 38.278 -3.87%
2022-03-30 0 43.90 43.85 43.90 43.10 44.30 9,884,790 433,228,979 43.828 39.74 39.70 39.74 39.02 40.10 10,919,351 39.675 1.15%
2022-03-29 0 43.40 43.35 43.40 42.85 44.00 12,646,620 548,141,670 43.343 39.29 39.24 39.29 38.79 39.83 13,970,240 39.236 0.23%
2022-03-28 0 43.30 43.25 43.30 42.50 44.15 19,879,725 860,037,124 43.262 39.20 39.15 39.20 38.47 39.97 21,960,376 39.163 -1.93%
2022-03-25 0 44.15 44.15 44.20 43.80 46.25 14,560,313 648,889,516 44.566 39.97 39.97 40.01 39.65 41.87 16,084,224 40.343 -5.16%
2022-03-24 0 46.55 46.45 46.55 45.05 46.70 8,034,224 370,370,183 46.099 42.14 42.05 42.14 40.78 42.28 8,875,102 41.731 1.20%
2022-03-23 0 46.00 45.95 46.00 45.70 46.80 7,755,999 357,499,504 46.093 41.64 41.60 41.64 41.37 42.37 8,567,757 41.726 0.22%
2022-03-22 0 45.90 45.75 45.90 44.70 46.35 8,027,577 365,683,779 45.553 41.55 41.42 41.55 40.46 41.96 8,867,759 41.237 0.99%
2022-03-21 0 45.45 45.40 45.45 44.70 45.80 8,999,445 408,080,787 45.345 41.14 41.10 41.14 40.46 41.46 9,941,344 41.049 0.44%
2022-03-18 0 45.25 45.25 45.30 45.00 46.20 14,930,517 678,150,023 45.420 40.96 40.96 41.01 40.74 41.82 16,493,174 41.117 -0.88%
2022-03-17 0 45.65 45.55 45.65 43.90 45.80 18,475,288 830,784,253 44.967 41.32 41.23 41.32 39.74 41.46 20,408,948 40.707 6.29%
2022-03-16 0 42.95 42.95 43.00 41.70 44.15 23,170,565 993,402,315 42.873 38.88 38.88 38.93 37.75 39.97 25,595,641 38.811 5.01%
2022-03-15 0 40.90 40.80 40.90 39.85 42.20 21,624,913 889,314,600 41.125 37.02 36.93 37.02 36.07 38.20 23,888,219 37.228 -2.73%
2022-03-14 0 42.05 42.00 42.05 41.65 44.05 22,836,883 966,095,531 42.304 38.07 38.02 38.07 37.70 39.88 25,227,036 38.296 -4.86%
2022-03-11 0 44.20 44.20 44.25 42.85 44.45 20,351,353 890,089,970 43.736 40.01 40.01 40.06 38.79 40.24 22,481,365 39.592 -1.12%
2022-03-10 0 44.70 44.60 44.70 44.00 45.50 15,055,366 671,694,564 44.615 40.46 40.37 40.46 39.83 41.19 16,631,090 40.388 2.41%
2022-03-09 0 43.65 43.65 43.70 42.25 45.80 26,599,667 1,161,951,302 43.683 39.51 39.51 39.56 38.25 41.46 29,383,640 39.544 -3.54%
2022-03-08 0 45.25 45.20 45.25 44.85 46.60 14,119,913 642,405,007 45.496 40.96 40.92 40.96 40.60 42.18 15,597,731 41.186 -1.95%
2022-03-07 0 46.15 46.15 46.20 45.80 46.75 18,767,831 866,951,162 46.193 41.78 41.78 41.82 41.46 42.32 20,732,109 41.817 -4.75%
2022-03-04 0 48.45 48.45 48.60 47.90 49.55 14,483,982 703,157,234 48.547 43.86 43.86 44.00 43.36 44.86 15,999,904 43.948 -0.62%
2022-03-03 0 48.75 48.75 48.80 48.40 49.80 9,905,462 484,803,421 48.943 44.13 44.13 44.18 43.81 45.08 10,942,187 44.306 -1.81%
2022-03-02 0 49.65 49.65 49.70 49.40 51.10 6,528,957 327,104,465 50.101 44.95 44.95 44.99 44.72 46.26 7,212,290 45.354 -2.26%
2022-03-01 0 50.80 50.70 50.80 50.05 51.30 10,157,382 517,116,156 50.910 45.99 45.90 45.99 45.31 46.44 11,220,473 46.087 0.10%
2022-02-28 0 50.75 50.65 50.75 48.45 50.95 18,429,143 922,070,256 50.033 45.94 45.85 45.94 43.86 46.12 20,357,973 45.293 3.57%
2022-02-25 0 49.00 49.00 49.05 48.30 49.55 7,181,745 352,597,673 49.096 44.36 44.36 44.40 43.72 44.86 7,933,400 44.445 0.41%
2022-02-24 0 48.80 48.70 48.80 48.30 49.45 6,095,571 297,461,361 48.800 44.18 44.09 44.18 43.72 44.76 6,733,545 44.176 -1.61%
2022-02-23 0 49.60 49.50 49.60 48.85 50.00 6,126,398 302,564,589 49.387 44.90 44.81 44.90 44.22 45.26 6,767,599 44.708 0.20%
2022-02-22 0 49.50 49.40 49.50 48.05 49.60 9,115,738 447,289,261 49.068 44.81 44.72 44.81 43.50 44.90 10,069,809 44.419 -1.98%
2022-02-21 0 50.50 50.20 50.50 49.40 50.55 10,388,959 519,985,086 50.052 45.72 45.44 45.72 44.72 45.76 11,476,288 45.310 1.61%
2022-02-18 0 49.70 49.70 49.75 49.10 50.25 6,574,854 327,566,329 49.821 44.99 44.99 45.04 44.45 45.49 7,262,991 45.101 0.40%
2022-02-17 0 49.50 49.40 49.50 48.80 49.95 8,144,825 401,521,510 49.298 44.81 44.72 44.81 44.18 45.22 8,997,278 44.627 1.33%
2022-02-16 0 48.85 48.80 48.85 48.60 50.00 5,288,730 258,580,862 48.893 44.22 44.18 44.22 44.00 45.26 5,842,259 44.260 -0.51%
2022-02-15 0 49.10 48.90 49.10 48.25 49.30 10,655,416 520,432,122 48.842 44.45 44.27 44.45 43.68 44.63 11,770,633 44.214 1.97%
2022-02-14 0 48.15 48.10 48.15 46.95 48.45 8,469,465 405,922,434 47.928 43.59 43.54 43.59 42.50 43.86 9,355,896 43.387 -0.31%
2022-02-11 0 48.30 48.15 48.30 47.70 49.80 8,527,107 411,869,339 48.301 43.72 43.59 43.72 43.18 45.08 9,419,571 43.725 -2.23%
2022-02-10 0 49.40 49.35 49.40 48.55 49.40 7,500,909 368,215,487 49.089 44.72 44.67 44.72 43.95 44.72 8,285,969 44.438 1.65%
2022-02-09 0 48.60 48.50 48.60 47.35 48.60 7,732,446 372,704,765 48.200 44.00 43.90 44.00 42.86 44.00 8,541,739 43.633 3.40%
2022-02-08 0 47.00 47.00 47.05 46.30 47.45 6,308,623 296,604,177 47.016 42.55 42.55 42.59 41.91 42.95 6,968,896 42.561 1.51%
2022-02-07 0 46.30 46.30 46.35 45.80 46.70 7,896,154 365,251,602 46.257 41.91 41.91 41.96 41.46 42.28 8,722,581 41.874 -1.49%
2022-02-04 0 47.00 46.95 47.00 46.20 47.30 6,380,813 299,014,474 46.862 42.55 42.50 42.55 41.82 42.82 7,048,641 42.422 2.17%
2022-01-31 0 46.00 46.00 46.05 45.90 46.85 4,625,683 213,838,698 46.229 41.64 41.64 41.69 41.55 42.41 5,109,816 41.849 -0.33%
2022-01-28 0 46.15 46.05 46.15 46.00 47.15 5,509,876 255,066,786 46.293 41.78 41.69 41.78 41.64 42.68 6,086,550 41.907 -1.18%
2022-01-27 0 46.70 46.55 46.70 45.80 46.70 11,189,686 518,995,413 46.382 42.28 42.14 42.28 41.46 42.28 12,360,820 41.987 0.11%
2022-01-26 0 46.65 46.55 46.65 46.35 47.85 10,092,255 474,365,553 47.003 42.23 42.14 42.23 41.96 43.32 11,148,530 42.550 -2.20%
2022-01-25 0 47.70 47.65 47.70 47.00 48.20 7,448,935 355,153,995 47.678 43.18 43.14 43.18 42.55 43.63 8,228,555 43.161 -0.83%
2022-01-24 0 48.10 47.90 48.10 47.55 48.25 8,921,500 428,319,429 48.010 43.54 43.36 43.54 43.04 43.68 9,855,242 43.461 0.42%
2022-01-21 0 47.90 47.85 47.90 46.45 47.90 11,652,896 550,753,023 47.263 43.36 43.32 43.36 42.05 43.36 12,872,511 42.785 2.90%
2022-01-20 0 46.55 46.45 46.55 45.85 47.45 10,213,974 474,980,547 46.503 42.14 42.05 42.14 41.51 42.95 11,282,988 42.097 0.54%
2022-01-19 0 46.30 46.25 46.30 45.85 46.65 4,363,617 201,800,797 46.246 41.91 41.87 41.91 41.51 42.23 4,820,322 41.865 0.11%
2022-01-18 0 46.25 46.20 46.25 45.65 46.75 6,065,925 279,908,447 46.144 41.87 41.82 41.87 41.32 42.32 6,700,797 41.772 -0.32%
2022-01-17 0 46.40 46.35 46.40 46.20 47.60 7,387,244 345,075,991 46.712 42.00 41.96 42.00 41.82 43.09 8,160,407 42.287 -2.01%
2022-01-14 0 47.35 47.35 47.40 47.00 48.30 5,285,929 251,164,820 47.516 42.86 42.86 42.91 42.55 43.72 5,839,165 43.014 -0.94%
2022-01-13 0 47.80 47.65 47.80 47.30 48.30 6,720,172 320,842,386 47.743 43.27 43.14 43.27 42.82 43.72 7,423,518 43.220 0.95%
2022-01-12 0 47.35 47.30 47.35 46.70 47.70 7,491,547 354,150,674 47.273 42.86 42.82 42.86 42.28 43.18 8,275,627 42.794 0.21%
2022-01-11 0 47.25 47.20 47.25 46.90 48.40 16,691,986 795,216,082 47.641 42.77 42.73 42.77 42.46 43.81 18,439,002 43.127 -0.63%
2022-01-10 0 47.55 47.50 47.55 46.05 48.50 20,365,634 970,971,773 47.677 43.04 43.00 43.04 41.69 43.90 22,497,141 43.160 2.92%
2022-01-07 0 46.20 46.20 46.25 43.40 46.50 23,553,588 1,072,101,667 45.518 41.82 41.82 41.87 39.29 42.09 26,018,752 41.205 6.21%
2022-01-06 0 43.50 43.45 43.50 42.95 44.00 9,771,109 423,794,899 43.372 39.38 39.33 39.38 38.88 39.83 10,793,772 39.263 -0.23%
2022-01-05 0 43.60 43.60 43.65 43.15 44.50 8,488,295 370,858,686 43.691 39.47 39.47 39.51 39.06 40.28 9,376,696 39.551 -1.47%
2022-01-04 0 44.25 44.20 44.25 43.80 44.85 7,862,951 347,819,263 44.235 40.06 40.01 40.06 39.65 40.60 8,685,903 40.044 -1.34%
2022-01-03 0 44.85 44.80 44.85 44.40 45.00 6,532,979 292,020,067 44.699 40.60 40.56 40.60 40.19 40.74 7,216,733 40.464 1.47%
2021-12-31 0 44.20 44.15 44.20 44.20 44.55 2,775,255 122,990,182 44.317 40.01 39.97 40.01 40.01 40.33 3,065,719 40.118 -0.23%
2021-12-30 0 44.30 44.25 44.30 44.05 45.15 5,236,453 232,181,310 44.339 40.10 40.06 40.10 39.88 40.87 5,784,510 40.138 -0.34%
2021-12-29 0 44.45 44.45 44.50 44.35 45.50 4,331,268 193,128,477 44.589 40.24 40.24 40.28 40.15 41.19 4,784,587 40.365 -1.88%
2021-12-28 0 45.30 45.30 45.35 45.05 45.85 5,664,540 256,987,110 45.368 41.01 41.01 41.05 40.78 41.51 6,257,402 41.069 1.34%
2021-12-24 0 44.70 44.65 44.70 44.30 45.00 3,186,807 142,455,695 44.702 40.46 40.42 40.46 40.10 40.74 3,520,344 40.466 1.13%
2021-12-23 0 44.20 44.15 44.20 43.55 44.35 9,893,182 435,715,807 44.042 40.01 39.97 40.01 39.42 40.15 10,928,622 39.869 -1.12%
2021-12-22 0 44.70 44.70 44.75 44.35 45.25 8,955,388 401,525,846 44.836 40.46 40.46 40.51 40.15 40.96 9,892,676 40.588 -0.67%
2021-12-21 0 45.00 44.95 45.00 44.70 45.55 8,690,465 392,496,072 45.164 40.74 40.69 40.74 40.46 41.23 9,600,026 40.885 0.22%
2021-12-20 0 44.90 44.85 44.90 44.20 45.40 14,865,553 667,688,251 44.915 40.65 40.60 40.65 40.01 41.10 16,421,411 40.660 0.11%
2021-12-17 0 44.85 44.85 44.95 44.80 45.60 11,129,741 501,341,314 45.045 40.60 40.60 40.69 40.56 41.28 12,294,601 40.777 -0.55%
2021-12-16 0 45.10 45.10 45.15 44.80 46.10 7,251,860 328,190,565 45.256 40.83 40.83 40.87 40.56 41.73 8,010,854 40.968 -0.77%
2021-12-15 0 45.45 45.40 45.45 45.15 45.85 14,652,517 667,040,224 45.524 41.14 41.10 41.14 40.87 41.51 16,186,078 41.211 -0.55%
2021-12-14 0 45.70 45.70 45.75 45.15 46.00 8,787,505 401,764,837 45.720 41.37 41.37 41.42 40.87 41.64 9,707,222 41.388 0.55%
2021-12-13 0 45.45 45.45 45.50 45.40 46.55 12,173,372 558,249,463 45.858 41.14 41.14 41.19 41.10 42.14 13,447,461 41.513 -0.44%
2021-12-10 0 45.65 45.50 45.65 45.15 46.20 13,784,739 630,127,160 45.712 41.32 41.19 41.32 40.87 41.82 15,227,477 41.381 1.11%
2021-12-09 0 45.15 45.15 45.20 44.25 45.60 13,387,475 605,540,878 45.232 40.87 40.87 40.92 40.06 41.28 14,788,634 40.946 2.27%
2021-12-08 0 44.15 44.15 44.20 43.75 44.70 13,631,995 601,901,221 44.154 39.97 39.97 40.01 39.60 40.46 15,058,746 39.970 -0.34%
2021-12-07 0 44.30 44.25 44.30 43.75 44.65 7,588,560 335,717,553 44.240 40.10 40.06 40.10 39.60 40.42 8,382,793 40.048 0.00%
2021-12-06 0 44.30 44.30 44.35 44.05 44.90 12,262,553 544,889,554 44.435 40.10 40.10 40.15 39.88 40.65 13,545,976 40.225 -0.34%
2021-12-03 0 44.45 44.40 44.45 43.60 44.45 13,795,743 611,115,117 44.297 40.24 40.19 40.24 39.47 40.24 15,239,632 40.100 1.37%
2021-12-02 0 43.85 43.80 43.85 43.40 44.55 10,060,251 441,098,789 43.846 39.70 39.65 39.70 39.29 40.33 11,113,176 39.692 0.80%
2021-12-01 0 43.50 43.45 43.50 43.10 44.60 12,339,284 540,416,898 43.796 39.38 39.33 39.38 39.02 40.37 13,630,738 39.647 0.00%
2021-11-30 0 43.50 43.50 43.55 43.30 45.45 21,761,124 955,510,768 43.909 39.38 39.38 39.42 39.20 41.14 24,038,686 39.749 -4.81%
2021-11-29 0 45.70 45.65 45.70 44.55 45.80 8,073,120 365,978,602 45.333 41.37 41.32 41.37 40.33 41.46 8,918,068 41.038 2.35%
2021-11-26 0 44.65 44.65 44.70 44.35 45.15 7,593,630 340,436,296 44.832 40.42 40.42 40.46 40.15 40.87 8,388,394 40.584 -2.19%
2021-11-25 0 45.65 45.60 45.65 45.00 45.70 6,350,169 287,874,769 45.333 41.32 41.28 41.32 40.74 41.37 7,014,790 41.038 0.55%
2021-11-24 0 45.40 45.35 45.40 44.90 46.00 9,097,600 411,509,375 45.233 41.10 41.05 41.10 40.65 41.64 10,049,773 40.947 -0.44%
2021-11-23 0 45.60 45.55 45.60 45.20 46.15 13,064,419 595,106,527 45.552 41.28 41.23 41.28 40.92 41.78 14,431,767 41.236 -0.87%
2021-11-22 0 46.00 46.00 46.05 45.75 46.75 8,534,252 393,175,475 46.070 41.64 41.64 41.69 41.42 42.32 9,427,463 41.705 -1.08%
2021-11-19 0 46.50 46.45 46.50 45.55 46.80 10,139,943 467,838,043 46.138 42.09 42.05 42.09 41.23 42.37 11,201,209 41.767 -0.64%
2021-11-18 0 46.80 46.75 46.80 46.45 47.80 12,710,879 598,087,786 47.053 42.37 42.32 42.37 42.05 43.27 14,041,224 42.595 -2.50%
2021-11-17 0 48.00 47.90 48.00 47.45 48.35 7,774,311 372,477,352 47.911 43.45 43.36 43.45 42.95 43.77 8,587,986 43.372 -0.52%
2021-11-16 0 48.25 48.05 48.25 46.55 48.25 14,263,113 678,875,912 47.597 43.68 43.50 43.68 42.14 43.68 15,755,918 43.087 2.99%
2021-11-15 0 46.85 46.85 46.95 46.55 47.75 12,819,916 603,174,721 47.050 42.41 42.41 42.50 42.14 43.23 14,161,673 42.592 0.54%
2021-11-12 0 46.60 46.55 46.60 46.45 47.95 7,982,186 374,412,211 46.906 42.18 42.14 42.18 42.05 43.41 8,817,617 42.462 -1.89%
2021-11-11 0 47.50 47.40 47.50 45.90 47.95 15,452,152 727,275,969 47.066 43.00 42.91 43.00 41.55 43.41 17,069,404 42.607 2.59%
2021-11-10 0 46.30 46.25 46.30 44.80 49.20 29,811,594 1,383,252,360 46.400 41.91 41.87 41.91 40.56 44.54 32,931,734 42.004 -5.22%
2021-11-09 0 48.85 48.80 48.85 48.15 49.75 18,603,490 910,384,047 48.936 44.22 44.18 44.22 43.59 45.04 20,550,568 44.300 1.03%
2021-11-08 0 48.35 48.30 48.35 47.80 49.30 13,945,158 674,575,091 48.373 43.77 43.72 43.77 43.27 44.63 15,404,685 43.790 -0.82%
2021-11-05 0 48.75 48.75 48.80 47.95 50.20 11,289,362 553,793,432 49.054 44.13 44.13 44.18 43.41 45.44 12,470,929 44.407 0.62%
2021-11-04 0 48.45 48.40 48.45 48.20 49.10 9,220,813 447,205,429 48.500 43.86 43.81 43.86 43.63 44.45 10,185,881 43.904 -1.42%
2021-11-03 0 49.15 49.15 49.25 48.50 49.95 11,488,626 564,369,381 49.124 44.49 44.49 44.58 43.90 45.22 12,691,048 44.470 0.00%
2021-11-02 0 49.15 49.10 49.15 48.50 49.95 9,044,324 444,775,706 49.177 44.49 44.45 44.49 43.90 45.22 9,990,921 44.518 0.10%
2021-11-01 0 49.10 49.00 49.10 48.50 49.65 8,286,477 406,478,846 49.053 44.45 44.36 44.45 43.90 44.95 9,153,756 44.406 -0.91%
2021-10-29 0 49.55 49.50 49.55 48.25 49.95 22,393,074 1,104,933,321 49.343 44.86 44.81 44.86 43.68 45.22 24,736,777 44.668 1.23%
2021-10-28 0 48.95 48.85 48.95 47.80 49.15 16,262,868 790,751,600 48.623 44.31 44.22 44.31 43.27 44.49 17,964,971 44.016 2.62%
2021-10-27 0 47.70 47.65 47.70 46.50 48.00 7,244,255 343,637,034 47.436 43.18 43.14 43.18 42.09 43.45 8,002,453 42.941 0.95%
2021-10-26 0 47.25 47.25 47.30 47.00 47.90 5,343,297 253,132,571 47.374 42.77 42.77 42.82 42.55 43.36 5,902,537 42.885 -0.32%
2021-10-25 0 47.40 47.35 47.40 45.80 47.50 9,718,867 457,479,620 47.071 42.91 42.86 42.91 41.46 43.00 10,736,063 42.611 2.49%
2021-10-22 0 46.25 46.20 46.25 45.45 46.35 9,702,313 446,331,359 46.003 41.87 41.82 41.87 41.14 41.96 10,717,776 41.644 0.43%
2021-10-21 0 46.05 46.00 46.05 45.75 47.55 8,515,700 393,204,137 46.174 41.69 41.64 41.69 41.42 43.04 9,406,970 41.799 -3.26%
2021-10-20 0 47.60 47.55 47.60 46.00 47.90 12,378,813 584,100,121 47.185 43.09 43.04 43.09 41.64 43.36 13,674,404 42.715 0.74%
2021-10-19 0 47.25 47.15 47.25 46.10 47.45 9,679,248 452,649,974 46.765 42.77 42.68 42.77 41.73 42.95 10,692,297 42.334 2.72%
2021-10-18 0 46.00 45.95 46.00 45.35 46.35 12,843,551 587,314,931 45.728 41.64 41.60 41.64 41.05 41.96 14,187,782 41.396 1.10%
2021-10-15 0 45.50 45.50 45.60 45.10 46.10 22,561,856 1,028,611,809 45.591 41.19 41.19 41.28 40.83 41.73 24,923,224 41.271 -1.30%
2021-10-12 0 46.10 46.05 46.10 45.40 47.15 16,115,215 743,024,904 46.107 41.73 41.69 41.73 41.10 42.68 17,801,865 41.739 -2.54%
2021-10-11 0 47.30 47.30 47.40 46.90 48.15 7,404,933 350,290,429 47.305 42.82 42.82 42.91 42.46 43.59 8,179,948 42.823 -0.42%
2021-10-08 0 47.50 47.45 47.50 46.95 48.05 9,811,213 465,460,548 47.442 43.00 42.95 43.00 42.50 43.50 10,838,074 42.947 -0.84%
2021-10-07 0 47.90 47.90 48.00 47.55 48.90 6,222,604 298,875,279 48.031 43.36 43.36 43.45 43.04 44.27 6,873,874 43.480 1.38%
2021-10-06 0 47.25 47.20 47.25 46.35 48.85 10,692,754 503,809,353 47.117 42.77 42.73 42.77 41.96 44.22 11,811,878 42.653 -2.78%
2021-10-05 0 48.60 48.60 48.65 47.50 49.10 9,064,494 440,148,711 48.557 44.00 44.00 44.04 43.00 44.45 10,013,202 43.957 0.10%
2021-10-04 0 48.55 48.50 48.55 48.20 50.10 12,204,989 595,588,263 48.799 43.95 43.90 43.95 43.63 45.35 13,482,387 44.175 -3.19%
2021-09-30 0 50.15 50.00 50.15 49.20 50.20 7,531,901 375,134,697 49.806 45.40 45.26 45.40 44.54 45.44 8,320,204 45.087 0.10%
2021-09-29 0 50.10 50.05 50.10 48.70 50.15 7,476,183 371,876,626 49.742 45.35 45.31 45.35 44.09 45.40 8,258,655 45.029 0.20%
2021-09-28 0 50.00 49.95 50.05 49.05 50.50 9,188,326 459,285,302 49.986 45.26 45.22 45.31 44.40 45.72 10,149,994 45.250 -0.50%
2021-09-27 0 50.25 50.15 50.25 49.55 51.10 16,469,285 827,348,238 50.236 45.49 45.40 45.49 44.86 46.26 18,192,992 45.476 1.62%
2021-09-24 0 49.45 49.45 49.50 49.30 50.75 13,524,889 673,209,583 49.776 44.76 44.76 44.81 44.63 45.94 14,940,430 45.060 -1.30%
2021-09-23 0 50.10 50.00 50.10 49.25 50.30 20,345,565 1,013,041,673 49.792 45.35 45.26 45.35 44.58 45.53 22,474,971 45.074 3.19%
2021-09-21 0 48.55 48.55 48.75 48.30 50.20 13,094,214 638,981,638 48.799 43.95 43.95 44.13 43.72 45.44 14,464,680 44.175 -1.22%
2021-09-20 0 49.15 49.15 49.20 48.90 50.80 17,962,450 889,168,267 49.502 44.49 44.49 44.54 44.27 45.99 19,842,435 44.811 -1.70%
2021-09-17 0 50.00 49.85 50.00 48.80 50.00 23,139,767 1,144,892,232 49.477 45.26 45.13 45.26 44.18 45.26 25,561,620 44.790 3.84%
2021-09-16 0 48.15 48.15 48.20 47.85 49.25 16,864,263 818,326,292 48.524 43.59 43.59 43.63 43.32 44.58 18,629,310 43.927 -0.72%
2021-09-15 0 48.50 48.45 48.50 48.05 49.80 17,695,204 862,112,361 48.720 43.90 43.86 43.90 43.50 45.08 19,547,219 44.104 2.43%
2021-09-14 0 47.35 47.35 47.40 47.05 48.80 13,063,640 622,674,599 47.665 42.86 42.86 42.91 42.59 44.18 14,430,906 43.149 -2.57%
2021-09-13 0 48.60 48.50 48.60 47.30 48.75 12,596,559 607,961,551 48.264 44.00 43.90 44.00 42.82 44.13 13,914,939 43.691 0.52%
2021-09-10 0 48.35 48.30 48.35 47.60 48.80 15,996,359 769,552,927 48.108 43.77 43.72 43.77 43.09 44.18 17,670,569 43.550 1.36%
2021-09-09 0 47.70 47.65 47.70 46.45 48.00 12,531,405 592,830,596 47.308 43.18 43.14 43.18 42.05 43.45 13,842,966 42.825 0.95%
2021-09-08 0 47.25 47.20 47.25 46.25 47.25 10,152,274 475,454,895 46.832 42.77 42.73 42.77 41.87 42.77 11,214,831 42.395 0.85%
2021-09-07 0 46.85 46.85 46.90 46.25 47.40 8,951,373 420,200,631 46.943 42.41 42.41 42.46 41.87 42.91 9,888,241 42.495 0.43%
2021-09-06 0 46.65 46.65 46.70 45.85 47.50 10,334,959 481,040,452 46.545 42.23 42.23 42.28 41.51 43.00 11,416,636 42.135 0.54%
2021-09-03 0 46.40 46.30 46.40 45.15 46.50 14,936,855 686,842,300 45.983 42.00 41.91 42.00 40.87 42.09 16,500,175 41.626 2.32%
2021-09-02 0 45.35 45.30 45.35 45.00 46.35 11,076,101 504,271,699 45.528 41.05 41.01 41.05 40.74 41.96 12,235,347 41.214 -1.73%
2021-09-01 0 46.15 46.10 46.15 45.80 46.85 8,323,947 384,790,483 46.227 41.78 41.73 41.78 41.46 42.41 9,195,148 41.847 -1.28%
2021-08-31 0 46.75 46.65 46.75 45.50 46.95 12,288,843 571,502,606 46.506 42.32 42.23 42.32 41.19 42.50 13,575,017 42.100 1.19%
2021-08-30 0 46.20 46.20 46.25 44.55 46.50 14,872,548 679,825,830 45.710 41.82 41.82 41.87 40.33 42.09 16,429,138 41.379 -0.32%
2021-08-27 0 46.35 46.30 46.35 45.75 46.75 18,908,354 875,777,078 46.317 41.96 41.91 41.96 41.42 42.32 20,887,339 41.929 2.21%
2021-08-26 0 45.35 45.30 45.35 44.55 47.20 21,565,156 983,907,098 45.625 41.05 41.01 41.05 40.33 42.73 23,822,207 41.302 3.54%
2021-08-25 0 43.80 43.65 43.80 43.10 44.25 7,265,585 318,054,232 43.775 39.65 39.51 39.65 39.02 40.06 8,026,015 39.628 0.11%
2021-08-24 0 43.75 43.70 43.75 43.10 43.90 7,322,076 318,999,955 43.567 39.60 39.56 39.60 39.02 39.74 8,088,419 39.439 1.04%
2021-08-23 0 43.30 43.30 43.35 42.55 44.20 9,704,417 421,438,439 43.427 39.20 39.20 39.24 38.52 40.01 10,720,100 39.313 2.49%
2021-08-20 0 42.25 42.25 42.30 41.70 43.95 11,804,546 500,683,608 42.414 38.25 38.25 38.29 37.75 39.79 13,040,033 38.396 -2.87%
2021-08-19 0 43.50 43.45 43.50 43.05 44.00 7,140,764 310,153,154 43.434 39.38 39.33 39.38 38.97 39.83 7,888,130 39.319 -0.34%
2021-08-18 0 43.65 43.65 43.70 43.00 43.95 6,451,220 281,381,322 43.617 39.51 39.51 39.56 38.93 39.79 7,126,417 39.484 1.51%
2021-08-17 0 43.00 42.90 43.00 42.60 43.95 7,438,327 320,572,635 43.097 38.93 38.84 38.93 38.56 39.79 8,216,837 39.014 -1.26%
2021-08-16 0 43.55 43.55 43.60 43.00 43.70 6,291,950 273,030,360 43.394 39.42 39.42 39.47 38.93 39.56 6,950,478 39.282 0.46%
2021-08-13 0 43.35 43.20 43.35 42.30 43.50 6,113,599 262,297,472 42.904 39.24 39.11 39.24 38.29 39.38 6,753,460 38.839 -0.12%
2021-08-12 0 43.40 43.30 43.40 43.00 44.10 7,430,270 323,625,907 43.555 39.29 39.20 39.29 38.93 39.92 8,207,937 39.428 -1.14%
2021-08-11 0 43.90 43.85 43.90 42.90 44.40 11,295,601 492,430,359 43.595 39.74 39.70 39.74 38.84 40.19 12,477,821 39.464 -1.35%
2021-08-10 0 44.50 44.45 44.50 43.40 44.60 9,450,792 418,171,420 44.247 40.28 40.24 40.28 39.29 40.37 10,439,930 40.055 0.91%
2021-08-09 0 44.10 44.10 44.15 43.80 44.80 12,662,329 560,929,687 44.299 39.92 39.92 39.97 39.65 40.56 13,987,593 40.102 -1.89%
2021-08-06 0 44.95 44.95 45.00 42.30 45.35 13,917,437 617,475,509 44.367 40.69 40.69 40.74 38.29 41.05 15,374,063 40.163 0.00%
2021-08-05 0 44.95 44.95 45.00 44.15 45.55 8,910,785 401,385,349 45.045 40.69 40.69 40.74 39.97 41.23 9,843,405 40.777 1.35%
2021-08-04 0 44.35 44.35 44.40 44.10 45.10 9,274,220 413,406,794 44.576 40.15 40.15 40.19 39.92 40.83 10,244,878 40.353 -1.66%
2021-08-03 0 45.10 45.10 45.15 43.35 45.15 12,127,031 542,654,529 44.748 40.83 40.83 40.87 39.24 40.87 13,396,270 40.508 3.80%
2021-08-02 0 43.45 43.45 43.50 41.75 43.65 10,498,876 453,005,799 43.148 39.33 39.33 39.38 37.79 39.51 11,597,709 39.060 3.08%
2021-07-30 0 42.15 41.95 42.15 41.00 42.80 11,289,984 471,847,135 41.793 38.16 37.98 38.16 37.12 38.74 12,471,616 37.834 0.12%
2021-07-29 0 42.10 42.05 42.10 41.55 42.65 11,199,928 469,797,449 41.946 38.11 38.07 38.11 37.61 38.61 12,372,134 37.972 0.60%
2021-07-28 0 41.85 41.80 41.85 40.65 42.95 20,832,902 859,477,358 41.256 37.88 37.84 37.88 36.80 38.88 23,013,314 37.347 0.60%
2021-07-27 0 41.60 41.55 41.60 40.90 44.35 19,156,004 808,106,191 42.186 37.66 37.61 37.66 37.02 40.15 21,160,909 38.189 -2.80%
2021-07-26 0 42.80 42.75 42.80 42.25 43.70 12,651,240 542,495,798 42.881 38.74 38.70 38.74 38.25 39.56 13,975,343 38.818 -2.62%
2021-07-23 0 43.95 43.85 43.95 43.20 44.60 10,301,555 450,775,823 43.758 39.79 39.70 39.79 39.11 40.37 11,379,736 39.612 -0.79%
2021-07-22 0 44.30 44.25 44.30 43.95 44.50 8,887,879 392,942,993 44.211 40.10 40.06 40.10 39.79 40.28 9,818,102 40.022 -0.23%
2021-07-21 0 44.40 44.35 44.40 43.55 44.90 9,124,046 403,245,930 44.196 40.19 40.15 40.19 39.42 40.65 10,078,986 40.009 1.14%
2021-07-20 0 43.90 43.90 43.95 43.35 44.10 9,550,367 417,959,582 43.764 39.74 39.74 39.79 39.24 39.92 10,549,927 39.617 0.80%
2021-07-19 0 43.55 43.55 43.60 43.15 43.95 9,401,668 409,120,845 43.516 39.42 39.42 39.47 39.06 39.79 10,385,665 39.393 -0.91%
2021-07-16 0 43.95 43.95 44.00 43.75 44.20 9,254,414 406,974,755 43.976 39.79 39.79 39.83 39.60 40.01 10,222,999 39.810 -0.57%
2021-07-15 0 44.20 44.20 44.25 43.75 44.70 12,654,135 558,855,225 44.164 40.01 40.01 40.06 39.60 40.46 13,978,541 39.980 -0.90%
2021-07-14 0 44.60 44.55 44.60 43.80 44.80 9,394,694 417,065,157 44.394 40.37 40.33 40.37 39.65 40.56 10,377,961 40.188 0.45%
2021-07-13 0 44.40 44.35 44.40 44.10 45.35 9,647,968 429,127,458 44.479 40.19 40.15 40.19 39.92 41.05 10,657,743 40.264 0.79%
2021-07-12 0 44.05 44.00 44.05 43.65 44.95 9,291,453 409,978,549 44.124 39.88 39.83 39.88 39.51 40.69 10,263,915 39.944 -1.12%
2021-07-09 0 44.55 44.50 44.55 43.80 44.75 7,574,880 336,520,693 44.426 40.33 40.28 40.33 39.65 40.51 8,367,682 40.217 1.02%
2021-07-08 0 44.10 44.05 44.10 43.60 45.60 18,776,453 828,309,068 44.114 39.92 39.88 39.92 39.47 41.28 20,741,633 39.935 -2.76%
2021-07-07 0 45.35 45.30 45.35 44.95 46.20 8,912,877 404,106,583 45.340 41.05 41.01 41.05 40.69 41.82 9,845,716 41.044 -0.11%
2021-07-06 0 45.40 45.35 45.40 44.75 46.20 11,318,303 514,101,770 45.422 41.10 41.05 41.10 40.51 41.82 12,502,899 41.119 -1.20%
2021-07-05 0 45.95 45.85 45.95 45.40 46.70 8,646,018 398,076,906 46.042 41.60 41.51 41.60 41.10 42.28 9,550,927 41.679 0.77%
2021-07-02 0 45.60 45.55 45.60 44.70 47.60 16,694,617 759,544,141 45.496 41.28 41.23 41.28 40.46 43.09 18,441,908 41.186 -2.88%
2021-06-30 0 46.95 46.80 46.95 46.15 47.30 9,267,105 435,075,568 46.948 42.50 42.37 42.50 41.78 42.82 10,237,018 42.500 0.32%
2021-06-29 0 46.80 46.80 46.85 46.15 47.40 13,848,312 646,106,354 46.656 42.37 42.37 42.41 41.78 42.91 15,297,703 42.236 -1.27%
2021-06-28 0 47.40 47.40 47.45 47.25 48.85 5,273,345 250,350,419 47.475 42.91 42.91 42.95 42.77 44.22 5,825,264 42.977 -0.84%
2021-06-25 0 47.80 47.80 47.85 47.05 47.95 9,855,369 468,686,917 47.557 43.27 43.27 43.32 42.59 43.41 10,886,851 43.051 1.59%
2021-06-24 0 47.05 47.00 47.05 46.30 47.50 8,441,771 396,498,295 46.969 42.59 42.55 42.59 41.91 43.00 9,325,303 42.519 -0.95%
2021-06-23 0 47.50 47.45 47.50 45.30 47.70 13,653,403 640,636,724 46.921 43.00 42.95 43.00 41.01 43.18 15,082,395 42.476 4.28%
2021-06-22 0 45.55 45.50 45.55 45.50 46.75 12,145,870 557,891,144 45.933 41.23 41.19 41.23 41.19 42.32 13,417,080 41.581 -0.98%
2021-06-21 0 46.00 45.95 46.00 45.70 47.00 11,650,358 537,480,665 46.134 41.64 41.60 41.64 41.37 42.55 12,869,707 41.763 -1.71%
2021-06-18 0 46.80 46.80 46.90 45.70 47.20 13,463,737 629,941,823 46.788 42.37 42.37 42.46 41.37 42.73 14,872,878 42.355 1.74%
2021-06-17 0 46.00 46.00 46.05 44.75 46.25 8,363,170 383,166,587 45.816 41.64 41.64 41.69 40.51 41.87 9,238,476 41.475 0.33%
2021-06-16 0 45.85 45.80 45.85 44.90 46.45 10,339,422 472,881,492 45.736 41.51 41.46 41.51 40.65 42.05 11,421,566 41.403 -0.22%
2021-06-15 0 45.95 45.90 45.95 44.90 46.60 13,172,126 604,147,002 45.866 41.60 41.55 41.60 40.65 42.18 14,550,746 41.520 1.66%
2021-06-11 0 45.20 45.20 45.25 45.05 46.50 6,379,441 290,176,746 45.486 40.92 40.92 40.96 40.78 42.09 7,047,126 41.177 -1.63%
2021-06-10 0 45.95 45.90 45.95 45.55 47.20 12,253,077 569,356,912 46.466 41.60 41.55 41.60 41.23 42.73 13,535,508 42.064 -0.65%
2021-06-09 0 46.25 46.20 46.25 44.10 46.60 18,225,472 836,744,696 45.911 41.87 41.82 41.87 39.92 42.18 20,132,985 41.561 4.88%
2021-06-08 0 44.10 44.10 44.20 44.00 45.20 9,397,244 416,978,085 44.372 39.92 39.92 40.01 39.83 40.92 10,380,778 40.168 0.00%
2021-06-07 0 44.10 44.10 44.15 43.15 44.55 12,734,242 561,658,603 44.106 39.92 39.92 39.97 39.06 40.33 14,067,033 39.927 -1.01%
2021-06-04 0 44.55 44.55 44.60 44.20 44.95 20,023,682 891,556,084 44.525 40.33 40.33 40.37 40.01 40.69 22,119,400 40.307 1.19%
2021-06-03 0 44.35 44.30 44.35 44.05 45.00 11,755,947 521,389,663 44.351 39.85 39.81 39.85 39.58 40.44 13,082,512 39.854 -1.11%
2021-06-02 0 44.85 44.80 44.85 44.65 46.75 11,894,103 536,718,010 45.125 40.30 40.26 40.30 40.12 42.01 13,236,258 40.549 -3.03%
2021-06-01 0 46.25 46.20 46.25 45.50 47.30 11,664,470 538,290,450 46.148 41.56 41.52 41.56 40.89 42.50 12,980,712 41.468 -1.70%
2021-05-31 0 47.05 47.00 47.05 45.60 47.05 16,085,414 746,820,010 46.428 42.28 42.23 42.28 40.98 42.28 17,900,525 41.721 2.51%
2021-05-28 0 45.90 45.85 45.90 45.45 46.65 15,326,862 704,544,072 45.968 41.25 41.20 41.25 40.84 41.92 17,056,376 41.307 -1.18%
2021-05-27 0 46.45 46.40 46.45 44.60 46.50 33,543,000 1,551,010,183 46.239 41.74 41.70 41.74 40.08 41.78 37,328,060 41.551 1.86%
2021-05-26 0 45.60 45.60 45.70 45.10 46.00 13,635,626 621,885,490 45.607 40.98 40.98 41.07 40.53 41.34 15,174,298 40.983 0.88%
2021-05-25 0 45.20 45.20 45.30 44.55 45.70 17,688,618 798,571,848 45.146 40.62 40.62 40.71 40.03 41.07 19,684,638 40.568 2.15%
2021-05-24 0 44.25 44.20 44.25 43.40 44.50 11,633,766 512,537,406 44.056 39.76 39.72 39.76 39.00 39.99 12,946,544 39.589 -0.11%
2021-05-21 0 44.30 44.30 44.35 43.00 44.30 16,263,243 710,548,174 43.690 39.81 39.81 39.85 38.64 39.81 18,098,420 39.260 1.14%
2021-05-20 0 43.80 43.80 43.85 42.45 44.65 25,358,069 1,099,786,952 43.370 39.36 39.36 39.40 38.15 40.12 28,219,525 38.973 -1.68%
2021-05-18 0 44.55 44.50 44.55 44.10 45.40 34,386,434 1,535,898,560 44.666 40.03 39.99 40.03 39.63 40.80 38,266,669 40.137 1.02%
2021-05-17 0 44.10 44.05 44.10 42.90 44.35 27,340,590 1,200,095,534 43.894 39.63 39.58 39.63 38.55 39.85 30,425,758 39.443 3.28%
2021-05-14 0 42.70 42.70 42.75 42.40 43.80 35,536,657 1,525,181,504 42.919 38.37 38.37 38.42 38.10 39.36 39,546,685 38.567 -0.93%
2021-05-13 0 43.10 43.05 43.10 41.90 44.15 478,763,463 19,359,401,178 40.436 38.73 38.68 38.73 37.65 39.67 532,788,103 36.336 2.86%
2021-05-12 0 41.90 41.80 41.90 41.10 42.00 10,562,747 440,447,655 41.698 37.65 37.56 37.65 36.93 37.74 11,754,669 37.470 -0.36%
2021-05-11 0 42.05 42.00 42.05 40.25 42.10 13,797,780 574,970,377 41.671 37.79 37.74 37.79 36.17 37.83 15,354,749 37.446 2.56%
2021-05-10 0 41.00 41.00 41.05 40.75 41.65 8,951,388 367,899,469 41.100 36.84 36.84 36.89 36.62 37.43 9,961,481 36.932 -1.20%
2021-05-07 0 41.50 41.45 41.50 41.10 42.00 7,992,551 333,318,175 41.704 37.29 37.25 37.29 36.93 37.74 8,894,447 37.475 0.97%
2021-05-06 0 41.10 41.00 41.10 40.80 41.90 14,071,578 580,831,919 41.277 36.93 36.84 36.93 36.66 37.65 15,659,443 37.091 0.37%
2021-05-05 0 40.95 40.90 40.95 40.40 41.40 7,987,394 325,750,408 40.783 36.80 36.75 36.80 36.30 37.20 8,888,708 36.648 -0.12%
2021-05-04 0 41.00 40.90 41.00 40.10 41.15 12,274,014 500,517,174 40.779 36.84 36.75 36.84 36.03 36.98 13,659,039 36.644 2.12%
2021-05-03 0 40.15 40.10 40.15 39.95 41.50 21,424,396 864,854,435 40.368 36.08 36.03 36.08 35.90 37.29 23,841,968 36.274 -3.49%
2021-04-30 0 41.60 41.55 41.60 41.40 43.00 7,902,411 330,065,337 41.768 37.38 37.34 37.38 37.20 38.64 8,794,135 37.532 -2.92%
2021-04-29 0 42.85 42.85 42.90 42.55 43.30 9,690,764 416,509,344 42.980 38.51 38.51 38.55 38.24 38.91 10,784,289 38.622 1.06%
2021-04-28 0 42.40 42.35 42.40 41.85 43.15 8,663,386 366,825,661 42.342 38.10 38.06 38.10 37.61 38.77 9,640,980 38.049 -0.12%
2021-04-27 0 42.45 42.25 42.45 40.75 42.45 10,444,695 438,033,324 41.938 38.15 37.97 38.15 36.62 38.15 11,623,296 37.686 1.43%
2021-04-26 0 41.85 41.80 41.85 41.60 43.20 16,658,451 700,656,251 42.060 37.61 37.56 37.61 37.38 38.82 18,538,224 37.795 -3.24%
2021-04-23 0 43.25 43.20 43.25 42.45 43.50 13,605,052 583,396,505 42.881 38.86 38.82 38.86 38.15 39.09 15,140,274 38.533 -0.35%
2021-04-22 0 43.40 43.35 43.40 42.90 43.60 7,959,234 344,533,387 43.287 39.00 38.95 39.00 38.55 39.18 8,857,370 38.898 0.35%
2021-04-21 0 43.25 43.25 43.35 43.05 44.20 11,224,181 488,618,415 43.533 38.86 38.86 38.95 38.68 39.72 12,490,740 39.118 -1.14%
2021-04-20 0 43.75 43.75 43.80 43.50 45.85 16,061,878 711,240,776 44.281 39.31 39.31 39.36 39.09 41.20 17,874,333 39.791 -4.79%
2021-04-19 0 45.95 45.90 45.95 44.40 46.20 9,098,853 415,760,882 45.694 41.29 41.25 41.29 39.90 41.52 10,125,586 41.060 2.22%
2021-04-16 0 44.95 44.95 45.00 44.30 45.50 8,991,738 403,827,847 44.911 40.39 40.39 40.44 39.81 40.89 10,006,384 40.357 1.35%
2021-04-15 0 44.35 44.30 44.35 44.00 45.00 7,849,356 347,877,759 44.319 39.85 39.81 39.85 39.54 40.44 8,735,093 39.825 -1.77%
2021-04-14 0 45.15 45.10 45.15 44.60 45.60 5,112,456 230,596,695 45.105 40.57 40.53 40.57 40.08 40.98 5,689,356 40.531 0.67%
2021-04-13 0 44.85 44.80 44.85 43.90 45.45 5,451,214 244,937,496 44.933 40.30 40.26 40.30 39.45 40.84 6,066,340 40.376 1.59%
2021-04-12 0 44.15 44.15 44.20 43.15 44.70 10,011,951 438,737,771 43.821 39.67 39.67 39.72 38.77 40.17 11,141,720 39.378 -1.45%
2021-04-09 0 44.80 44.80 44.85 44.35 45.90 9,440,569 424,470,158 44.962 40.26 40.26 40.30 39.85 41.25 10,505,862 40.403 -2.40%
2021-04-08 0 45.90 45.85 45.90 43.80 46.10 8,944,713 406,868,082 45.487 41.25 41.20 41.25 39.36 41.43 9,954,053 40.875 4.44%
2021-04-07 0 43.95 43.90 43.95 43.80 45.55 10,082,052 447,982,895 44.434 39.49 39.45 39.49 39.36 40.93 11,219,731 39.928 -2.22%
2021-04-01 0 44.95 44.90 44.95 44.30 45.45 7,081,522 317,577,179 44.846 40.39 40.35 40.39 39.81 40.84 7,880,615 40.299 1.01%
2021-03-31 0 44.50 44.50 44.60 43.90 45.85 10,689,069 476,233,868 44.553 39.99 39.99 40.08 39.45 41.20 11,895,245 40.036 -0.78%
2021-03-30 0 44.85 44.85 44.90 44.60 46.25 10,965,708 497,218,186 45.343 40.30 40.30 40.35 40.08 41.56 12,203,101 40.745 0.79%
2021-03-29 0 44.50 44.45 44.50 44.25 45.45 11,779,723 527,438,799 44.775 39.99 39.94 39.99 39.76 40.84 13,108,971 40.235 -2.20%
2021-03-26 0 45.50 45.45 45.50 43.15 46.10 19,231,666 868,437,210 45.157 40.89 40.84 40.89 38.77 41.43 21,401,806 40.578 4.60%
2021-03-25 0 43.50 43.50 43.55 40.50 43.85 18,917,773 806,753,166 42.645 39.09 39.09 39.13 36.39 39.40 21,052,493 38.321 3.94%
2021-03-24 0 41.85 41.80 41.85 41.55 43.15 13,901,909 584,357,891 42.034 37.61 37.56 37.61 37.34 38.77 15,470,629 37.772 -2.11%
2021-03-23 0 42.75 42.75 42.85 42.75 43.95 10,905,116 469,152,151 43.021 38.42 38.42 38.51 38.42 39.49 12,135,671 38.659 -2.06%
2021-03-22 0 43.65 43.65 43.75 43.65 44.90 6,653,041 293,204,099 44.071 39.22 39.22 39.31 39.22 40.35 7,403,784 39.602 -1.58%
2021-03-19 0 44.35 44.30 44.35 43.85 45.85 17,477,051 776,828,521 44.448 39.85 39.81 39.85 39.40 41.20 19,449,197 39.941 -4.00%
2021-03-18 0 46.20 46.20 46.40 45.80 47.55 22,548,721 1,057,502,239 46.899 41.52 41.52 41.70 41.16 42.73 25,093,164 42.143 0.98%
2021-03-17 0 45.75 45.75 45.80 43.80 46.25 21,912,743 1,000,355,310 45.652 41.11 41.11 41.16 39.36 41.56 24,385,421 41.023 3.98%
2021-03-16 0 44.00 44.00 44.05 42.50 44.30 12,074,352 529,094,339 43.820 39.54 39.54 39.58 38.19 39.81 13,436,846 39.376 3.41%
2021-03-15 0 42.55 42.50 42.55 41.90 43.05 8,816,580 374,094,817 42.431 38.24 38.19 38.24 37.65 38.68 9,811,461 38.128 0.12%
2021-03-12 0 42.50 42.50 42.55 42.35 44.20 17,119,342 736,720,802 43.034 38.19 38.19 38.24 38.06 39.72 19,051,123 38.671 -1.62%
2021-03-11 0 43.20 43.15 43.20 42.00 43.65 16,353,819 704,004,864 43.048 38.82 38.77 38.82 37.74 39.22 18,199,217 38.683 5.37%
2021-03-10 0 41.00 40.95 41.00 40.20 41.65 12,139,997 498,655,729 41.075 36.84 36.80 36.84 36.12 37.43 13,509,899 36.910 2.76%
2021-03-09 0 39.90 39.85 39.90 38.90 40.45 16,422,898 654,221,434 39.836 35.85 35.81 35.85 34.96 36.35 18,276,091 35.797 1.01%
2021-03-08 0 39.50 39.50 39.55 39.25 41.35 12,182,186 485,633,084 39.864 35.49 35.49 35.54 35.27 37.16 13,556,849 35.822 -3.07%
2021-03-05 0 40.75 40.75 40.90 38.80 41.25 15,829,516 641,514,153 40.526 36.62 36.62 36.75 34.87 37.07 17,615,751 36.417 2.64%
2021-03-04 0 39.70 39.70 39.80 39.00 40.30 19,534,960 775,076,184 39.676 35.67 35.67 35.76 35.05 36.21 21,739,324 35.653 -2.22%
2021-03-03 0 40.60 40.60 40.65 40.35 41.75 20,223,004 823,025,876 40.698 36.48 36.48 36.53 36.26 37.52 22,505,009 36.571 -1.58%
2021-03-02 0 41.25 41.25 41.30 41.05 43.50 22,987,567 961,895,851 41.844 37.07 37.07 37.11 36.89 39.09 25,581,531 37.601 -4.18%
2021-03-01 0 43.05 43.00 43.05 42.50 43.85 15,570,644 670,112,644 43.037 38.68 38.64 38.68 38.19 39.40 17,327,667 38.673 1.53%
2021-02-26 0 42.40 42.40 42.45 42.05 44.00 20,223,627 865,464,532 42.795 38.10 38.10 38.15 37.79 39.54 22,505,702 38.455 -4.50%
2021-02-25 0 44.40 44.40 44.45 43.80 45.40 13,710,826 609,349,485 44.443 39.90 39.90 39.94 39.36 40.80 15,257,983 39.936 -0.11%
2021-02-24 0 44.45 44.45 44.50 43.85 46.90 17,480,885 782,437,427 44.760 39.94 39.94 39.99 39.40 42.14 19,453,464 40.221 -4.41%
2021-02-23 0 46.50 46.50 46.55 46.25 47.40 9,644,962 450,466,791 46.705 41.78 41.78 41.83 41.56 42.59 10,733,319 41.969 -1.80%
2021-02-22 0 47.35 47.35 47.40 47.30 49.60 16,089,215 778,251,629 48.371 42.55 42.55 42.59 42.50 44.57 17,904,755 43.466 -3.07%
2021-02-19 0 48.85 48.85 48.90 46.80 49.40 15,737,625 760,783,312 48.342 43.90 43.90 43.94 42.05 44.39 17,513,491 43.440 3.72%
2021-02-18 0 47.10 47.10 47.15 46.70 48.80 19,103,610 901,740,042 47.203 42.32 42.32 42.37 41.96 43.85 21,259,300 42.416 -2.48%
2021-02-17 0 48.30 48.30 48.40 48.20 49.10 10,307,250 500,398,437 48.548 43.40 43.40 43.49 43.31 44.12 11,470,341 43.625 -2.42%
2021-02-16 0 49.50 49.50 49.55 49.40 50.40 10,935,498 544,892,167 49.828 44.48 44.48 44.53 44.39 45.29 12,169,482 44.775 1.02%
2021-02-11 0 49.00 48.95 49.00 48.35 49.60 4,543,655 221,834,529 48.823 44.03 43.99 44.03 43.45 44.57 5,056,370 43.872 -1.61%
2021-02-10 0 49.80 49.80 49.85 48.80 50.30 12,223,723 607,099,158 49.666 44.75 44.75 44.80 43.85 45.20 13,603,073 44.630 2.47%
2021-02-09 0 48.60 48.60 48.70 47.60 48.95 8,406,894 407,771,988 48.504 43.67 43.67 43.76 42.77 43.99 9,355,545 43.586 2.21%
2021-02-08 0 47.55 47.55 47.60 47.20 49.20 7,557,815 361,854,151 47.878 42.73 42.73 42.77 42.41 44.21 8,410,654 43.023 -1.55%
2021-02-05 0 48.30 48.30 48.35 46.50 48.70 14,814,186 714,009,697 48.198 43.40 43.40 43.45 41.78 43.76 16,485,849 43.310 3.09%
2021-02-04 0 46.85 46.85 46.90 46.35 47.65 13,484,480 633,695,140 46.994 42.10 42.10 42.14 41.65 42.82 15,006,096 42.229 -0.95%
2021-02-03 0 47.30 47.30 47.50 46.15 47.60 15,184,060 714,526,858 47.058 42.50 42.50 42.68 41.47 42.77 16,897,460 42.286 0.96%
2021-02-02 0 46.85 46.85 46.95 46.00 47.75 13,817,228 650,634,426 47.089 42.10 42.10 42.19 41.34 42.91 15,376,392 42.314 0.97%
2021-02-01 0 46.40 46.40 46.50 45.80 47.30 10,989,266 511,881,656 46.580 41.70 41.70 41.78 41.16 42.50 12,229,317 41.857 0.32%
2021-01-29 0 46.25 46.20 46.25 45.30 46.80 17,134,260 788,762,064 46.034 41.56 41.52 41.56 40.71 42.05 19,067,725 41.366 0.33%
2021-01-28 0 46.10 46.10 46.15 45.70 47.15 14,015,372 649,843,407 46.366 41.43 41.43 41.47 41.07 42.37 15,596,895 41.665 -1.07%
2021-01-27 0 46.60 46.60 46.70 46.05 47.90 13,944,846 652,155,387 46.767 41.87 41.87 41.96 41.38 43.04 15,518,411 42.025 -2.10%
2021-01-26 0 47.60 47.60 47.65 46.80 48.00 13,015,650 616,898,411 47.397 42.77 42.77 42.82 42.05 43.13 14,484,362 42.591 -0.10%
2021-01-25 0 47.65 47.65 47.75 46.05 47.95 25,367,930 1,191,594,849 46.972 42.82 42.82 42.91 41.38 43.09 28,230,499 42.209 2.92%
2021-01-22 0 46.30 46.30 46.35 46.10 48.00 24,960,281 1,161,861,727 46.548 41.61 41.61 41.65 41.43 43.13 27,776,850 41.828 -3.74%
2021-01-21 0 48.10 48.10 48.20 47.90 50.70 20,347,459 990,348,691 48.672 43.22 43.22 43.31 43.04 45.56 22,643,508 43.737 -2.43%
2021-01-20 0 49.30 49.30 49.35 47.10 50.45 17,742,020 876,799,208 49.419 44.30 44.30 44.35 42.32 45.33 19,744,066 44.408 2.71%
2021-01-19 0 48.00 48.00 48.05 47.75 49.90 20,664,961 1,001,997,275 48.488 43.13 43.13 43.18 42.91 44.84 22,996,837 43.571 -1.13%
2021-01-18 0 48.55 48.55 48.60 46.30 48.95 18,366,596 878,660,034 47.840 43.63 43.63 43.67 41.61 43.99 20,439,120 42.989 1.57%
2021-01-15 0 47.80 47.80 47.85 47.00 48.25 12,567,269 598,092,443 47.591 42.95 42.95 43.00 42.23 43.36 13,985,385 42.766 -1.14%
2021-01-14 0 48.35 48.30 48.35 47.70 49.50 20,920,547 1,006,820,168 48.126 43.45 43.40 43.45 42.86 44.48 23,281,264 43.246 -2.32%
2021-01-13 0 49.50 49.45 49.50 49.05 51.55 14,975,245 745,418,805 49.777 44.48 44.44 44.48 44.08 46.32 16,665,082 44.729 -1.98%
2021-01-12 0 50.50 50.45 50.50 49.45 51.20 11,153,906 558,928,350 50.111 45.38 45.33 45.38 44.44 46.01 12,412,535 45.029 0.10%
2021-01-11 0 50.45 50.45 50.50 49.70 51.50 12,996,499 656,375,661 50.504 45.33 45.33 45.38 44.66 46.28 14,463,050 45.383 -1.66%
2021-01-08 0 51.30 51.25 51.30 50.80 53.85 12,285,290 633,898,480 51.598 46.10 46.05 46.10 45.65 48.39 13,671,587 46.366 -0.39%
2021-01-07 0 51.50 51.45 51.50 50.60 52.05 12,117,224 621,238,830 51.269 46.28 46.23 46.28 45.47 46.77 13,484,556 46.070 -0.96%
2021-01-06 0 52.00 52.00 52.10 50.10 52.50 16,470,081 847,435,389 51.453 46.73 46.73 46.82 45.02 47.18 18,328,598 46.236 1.36%
2021-01-05 0 51.30 51.25 51.30 48.20 51.50 27,302,522 1,369,189,718 50.149 46.10 46.05 46.10 43.31 46.28 30,383,394 45.064 7.32%
2021-01-04 0 47.80 47.80 47.85 46.60 48.50 12,229,566 586,155,555 47.929 42.95 42.95 43.00 41.87 43.58 13,609,575 43.069 2.14%
2020-12-31 0 46.80 46.75 46.85 46.50 47.25 7,923,407 371,364,527 46.869 42.05 42.01 42.10 41.78 42.46 8,817,500 42.117 0.11%
2020-12-30 0 46.75 46.75 46.80 45.20 46.90 10,768,468 499,529,529 46.388 42.01 42.01 42.05 40.62 42.14 11,983,604 41.684 4.59%
2020-12-29 0 44.70 44.70 44.75 44.50 45.30 3,467,499 155,688,011 44.899 40.17 40.17 40.21 39.99 40.71 3,858,779 40.346 -0.33%
2020-12-28 0 44.85 44.80 44.85 44.10 45.00 4,291,447 191,076,871 44.525 40.30 40.26 40.30 39.63 40.44 4,775,703 40.010 0.11%
2020-12-24 0 44.80 44.65 44.80 43.80 44.85 1,926,262 85,813,147 44.549 40.26 40.12 40.26 39.36 40.30 2,143,625 40.032 0.79%
2020-12-23 0 44.45 44.45 44.50 43.30 45.00 10,434,894 462,801,566 44.351 39.94 39.94 39.99 38.91 40.44 11,612,389 39.854 2.30%
2020-12-22 0 43.45 43.35 43.45 42.35 43.60 5,594,099 241,881,479 43.239 39.04 38.95 39.04 38.06 39.18 6,225,348 38.854 -0.11%
2020-12-21 0 43.50 43.50 43.55 42.85 44.25 8,368,220 366,150,537 43.755 39.09 39.09 39.13 38.51 39.76 9,312,507 39.318 0.69%
2020-12-18 0 43.20 43.15 43.20 42.75 44.30 9,717,010 419,892,962 43.212 38.82 38.77 38.82 38.42 39.81 10,813,497 38.830 -2.15%
2020-12-17 0 44.15 44.15 44.25 43.30 44.55 11,290,997 497,374,038 44.050 39.67 39.67 39.76 38.91 40.03 12,565,096 39.584 1.03%
2020-12-16 0 43.70 43.70 43.80 43.00 44.35 7,241,002 316,381,528 43.693 39.27 39.27 39.36 38.64 39.85 8,058,091 39.263 0.81%
2020-12-15 0 43.35 43.35 43.45 42.10 43.85 16,263,190 704,737,844 43.333 38.95 38.95 39.04 37.83 39.40 18,098,361 38.939 2.12%
2020-12-14 0 42.45 42.45 42.50 40.95 42.70 8,626,123 363,216,691 42.107 38.15 38.15 38.19 36.80 38.37 9,599,512 37.837 2.04%
2020-12-11 0 41.60 41.55 41.60 41.25 42.25 9,103,226 378,831,032 41.615 37.38 37.34 37.38 37.07 37.97 10,130,452 37.395 -0.72%
2020-12-10 0 41.90 41.90 41.95 41.05 42.45 7,146,871 300,090,976 41.989 37.65 37.65 37.70 36.89 38.15 7,953,338 37.731 -1.99%
2020-12-09 0 42.75 42.65 42.75 41.95 43.20 8,829,028 377,287,930 42.733 38.42 38.33 38.42 37.70 38.82 9,825,313 38.400 1.66%
2020-12-08 0 42.05 42.05 42.10 41.85 42.85 6,709,818 283,283,588 42.219 37.79 37.79 37.83 37.61 38.51 7,466,967 37.938 -0.36%
2020-12-07 0 42.20 42.20 42.25 42.20 43.40 12,255,794 523,548,451 42.718 37.92 37.92 37.97 37.92 39.00 13,638,763 38.387 -2.20%
2020-12-04 0 43.15 43.15 43.20 40.60 43.20 19,883,048 845,916,082 42.545 38.77 38.77 38.82 36.48 38.82 22,126,691 38.231 6.02%
2020-12-03 0 40.70 40.65 40.70 39.00 40.75 13,657,546 547,194,236 40.065 36.57 36.53 36.57 35.05 36.62 15,198,691 36.003 3.30%
2020-12-02 0 39.40 39.40 39.45 39.20 40.15 9,512,473 374,899,654 39.411 35.40 35.40 35.45 35.23 36.08 10,585,880 35.415 -1.13%
2020-12-01 0 39.85 39.80 39.85 39.75 40.75 8,512,303 341,266,099 40.091 35.81 35.76 35.81 35.72 36.62 9,472,849 36.026 1.66%
2020-11-30 0 39.20 39.20 39.25 38.95 40.20 17,896,917 703,248,834 39.294 35.23 35.23 35.27 35.00 36.12 19,916,441 35.310 -1.88%
2020-11-27 0 39.95 39.90 39.95 39.35 40.15 5,524,012 219,341,266 39.707 35.90 35.85 35.90 35.36 36.08 6,147,353 35.681 -0.87%
2020-11-26 0 40.30 40.20 40.30 39.50 40.65 5,510,455 220,545,732 40.023 36.21 36.12 36.21 35.49 36.53 6,132,266 35.965 1.38%
2020-11-25 0 39.75 39.75 39.80 39.70 41.15 8,201,204 329,039,282 40.121 35.72 35.72 35.76 35.67 36.98 9,126,644 36.053 -3.64%
2020-11-24 0 41.25 41.05 41.25 40.00 41.35 8,005,150 327,247,876 40.880 37.07 36.89 37.07 35.94 37.16 8,908,467 36.734 0.73%
2020-11-23 0 40.95 40.95 41.00 40.75 41.85 5,233,189 214,828,042 41.051 36.80 36.80 36.84 36.62 37.61 5,823,713 36.889 -0.61%
2020-11-20 0 41.20 41.20 41.25 40.85 41.65 7,623,359 313,847,507 41.169 37.02 37.02 37.07 36.71 37.43 8,483,594 36.995 -1.20%
2020-11-19 0 41.70 41.65 41.70 40.95 42.30 7,925,946 329,919,507 41.625 37.47 37.43 37.47 36.80 38.01 8,820,326 37.404 0.36%
2020-11-18 0 41.55 41.35 41.55 40.10 41.55 5,905,937 242,165,896 41.004 37.34 37.16 37.34 36.03 37.34 6,572,375 36.846 2.72%
2020-11-17 0 40.45 40.40 40.45 40.20 41.30 6,601,563 267,175,122 40.471 36.35 36.30 36.35 36.12 37.11 7,346,497 36.368 -2.53%
2020-11-16 0 41.50 41.40 41.50 40.70 42.00 6,071,902 251,454,660 41.413 37.29 37.20 37.29 36.57 37.74 6,757,068 37.214 0.61%
2020-11-13 0 41.25 41.25 41.30 40.75 41.50 5,184,238 213,620,317 41.206 37.07 37.07 37.11 36.62 37.29 5,769,238 37.027 0.24%
2020-11-12 0 41.15 41.15 41.20 39.80 41.95 8,672,098 357,675,641 41.244 36.98 36.98 37.02 35.76 37.70 9,650,675 37.062 2.49%
2020-11-11 0 40.15 40.15 40.20 39.90 42.65 14,893,884 613,089,769 41.164 36.08 36.08 36.12 35.85 38.33 16,574,540 36.990 -0.86%
2020-11-10 0 40.50 40.45 40.50 39.50 40.65 10,141,119 405,726,078 40.008 36.39 36.35 36.39 35.49 36.53 11,285,463 35.951 0.50%
2020-11-09 0 40.30 40.25 40.30 39.90 41.15 11,142,217 450,242,074 40.409 36.21 36.17 36.21 35.85 36.98 12,399,527 36.311 0.12%
2020-11-06 0 40.25 40.20 40.25 39.35 41.35 10,079,325 405,571,980 40.238 36.17 36.12 36.17 35.36 37.16 11,216,696 36.158 -1.59%
2020-11-05 0 40.90 40.80 40.90 39.40 40.90 15,059,481 605,987,207 40.240 36.75 36.66 36.75 35.40 36.75 16,758,823 36.159 6.51%
2020-11-04 0 38.40 38.35 38.40 37.40 38.55 6,359,615 242,996,948 38.209 34.51 34.46 34.51 33.61 34.64 7,077,247 34.335 1.19%
2020-11-03 0 37.95 37.90 37.95 37.50 38.40 6,833,540 259,323,742 37.949 34.10 34.06 34.10 33.70 34.51 7,604,651 34.101 0.26%
2020-11-02 0 37.85 37.80 37.85 36.75 37.90 11,683,252 438,156,570 37.503 34.01 33.97 34.01 33.02 34.06 13,001,614 33.700 3.84%
2020-10-30 0 36.45 36.45 36.50 36.25 38.20 14,175,947 524,387,823 36.991 32.75 32.75 32.80 32.57 34.33 15,775,590 33.240 -5.94%
2020-10-29 0 38.75 38.70 38.75 37.70 38.85 10,271,077 395,424,300 38.499 34.82 34.78 34.82 33.88 34.91 11,430,086 34.595 0.52%
2020-10-28 0 38.55 38.55 38.60 37.65 38.90 7,556,268 291,369,790 38.560 34.64 34.64 34.69 33.83 34.96 8,408,933 34.650 0.26%
2020-10-27 0 38.45 38.40 38.45 38.20 39.35 5,665,051 218,132,006 38.505 34.55 34.51 34.55 34.33 35.36 6,304,307 34.600 -1.54%
2020-10-23 0 39.05 39.00 39.05 38.80 39.75 4,582,594 179,232,500 39.112 35.09 35.05 35.09 34.87 35.72 5,099,703 35.146 -1.51%
2020-10-22 0 39.65 39.55 39.65 39.10 40.65 5,982,736 236,425,318 39.518 35.63 35.54 35.63 35.14 36.53 6,657,840 35.511 -1.61%
2020-10-21 0 40.30 40.20 40.30 39.15 40.30 12,980,775 517,315,559 39.852 36.21 36.12 36.21 35.18 36.21 14,445,552 35.811 3.07%
2020-10-20 0 39.10 39.10 39.20 37.90 39.55 11,394,761 443,420,825 38.914 35.14 35.14 35.23 34.06 35.54 12,680,569 34.969 4.41%
2020-10-19 0 37.45 37.45 37.50 36.60 38.00 10,956,172 410,370,087 37.456 33.65 33.65 33.70 32.89 34.15 12,192,489 33.658 0.94%
2020-10-16 0 37.10 37.10 37.15 36.90 37.95 8,428,025 314,222,558 37.283 33.34 33.34 33.38 33.16 34.10 9,379,060 33.503 -2.37%
2020-10-15 0 38.00 37.95 38.00 37.60 38.55 5,629,588 213,671,637 37.955 34.15 34.10 34.15 33.79 34.64 6,264,842 34.106 -1.17%
2020-10-14 0 38.45 38.40 38.45 37.80 39.55 10,428,912 401,091,501 38.460 34.55 34.51 34.55 33.97 35.54 11,605,732 34.560 0.13%
2020-10-12 0 38.40 38.35 38.40 37.40 38.50 8,344,183 318,099,972 38.122 34.51 34.46 34.51 33.61 34.60 9,285,758 34.257 2.54%
2020-10-09 0 37.45 37.40 37.45 36.85 37.80 8,871,237 332,432,354 37.473 33.65 33.61 33.65 33.11 33.97 9,872,285 33.673 0.54%
2020-10-08 0 37.25 37.15 37.25 36.55 37.90 6,998,950 259,541,256 37.083 33.47 33.38 33.47 32.84 34.06 7,788,726 33.323 0.27%
2020-10-07 0 37.15 37.10 37.15 36.60 37.20 3,843,073 142,165,920 36.993 33.38 33.34 33.38 32.89 33.43 4,276,733 33.242 0.13%
2020-10-06 0 37.10 37.05 37.10 36.25 37.10 7,036,635 258,575,133 36.747 33.34 33.29 33.34 32.57 33.34 7,830,663 33.021 3.34%
2020-10-05 0 35.90 35.90 35.95 35.65 36.65 7,774,028 279,210,359 35.916 32.26 32.26 32.30 32.04 32.93 8,651,265 32.274 -1.10%
2020-09-30 0 36.30 36.25 36.30 35.65 36.70 10,419,620 376,852,970 36.168 32.62 32.57 32.62 32.04 32.98 11,595,391 32.500 2.69%
2020-09-29 0 35.35 35.35 35.40 35.35 35.95 10,896,044 387,152,771 35.531 31.77 31.77 31.81 31.77 32.30 12,125,576 31.929 -2.08%
2020-09-28 0 36.10 36.10 36.15 35.60 36.30 5,909,733 212,756,320 36.001 32.44 32.44 32.48 31.99 32.62 6,576,599 32.351 0.56%
2020-09-25 0 35.90 35.85 35.90 35.55 36.20 10,930,805 391,657,520 35.831 32.26 32.21 32.26 31.95 32.53 12,164,259 32.197 0.98%
2020-09-24 0 35.55 35.55 35.60 35.30 35.90 7,611,107 270,876,977 35.590 31.95 31.95 31.99 31.72 32.26 8,469,960 31.981 -0.42%
2020-09-23 0 35.70 35.70 35.75 35.00 36.15 8,472,849 303,094,734 35.772 32.08 32.08 32.12 31.45 32.48 9,428,942 32.145 0.85%
2020-09-22 0 35.40 35.35 35.40 34.60 35.80 8,180,360 289,315,120 35.367 31.81 31.77 31.81 31.09 32.17 9,103,448 31.781 1.14%
2020-09-21 0 35.00 35.00 35.05 34.60 35.90 36,321,368 1,276,390,320 35.142 31.45 31.45 31.50 31.09 32.26 40,419,945 31.578 -0.43%
2020-09-18 0 35.15 35.10 35.15 34.90 36.10 39,845,360 1,404,658,837 35.253 31.59 31.54 31.59 31.36 32.44 44,341,591 31.678 -3.17%
2020-09-17 0 36.30 36.20 36.30 35.85 36.55 11,113,273 402,609,558 36.228 32.62 32.53 32.62 32.21 32.84 12,367,317 32.554 -0.82%
2020-09-16 0 36.60 36.55 36.60 36.50 37.50 7,085,300 260,376,150 36.749 32.89 32.84 32.89 32.80 33.70 7,884,820 33.022 -2.14%
2020-09-15 0 37.40 37.35 37.40 36.70 37.50 5,880,763 218,484,545 37.152 33.61 33.56 33.61 32.98 33.70 6,544,360 33.385 1.22%
2020-09-14 0 36.95 36.95 37.00 36.45 37.35 7,178,108 264,425,536 36.838 33.20 33.20 33.25 32.75 33.56 7,988,100 33.102 -0.54%
2020-09-11 0 37.15 37.05 37.15 36.10 37.25 8,823,335 326,191,355 36.969 33.38 33.29 33.38 32.44 33.47 9,818,978 33.220 1.78%
2020-09-10 0 36.50 36.30 36.50 36.00 36.90 7,540,802 274,910,313 36.456 32.80 32.62 32.80 32.35 33.16 8,391,721 32.760 1.25%
2020-09-09 0 36.05 36.05 36.15 35.75 36.95 10,132,061 366,314,913 36.154 32.39 32.39 32.48 32.12 33.20 11,275,383 32.488 -3.99%
2020-09-08 0 37.55 37.30 37.55 37.15 38.05 6,611,686 247,982,157 37.507 33.74 33.52 33.74 33.38 34.19 7,357,762 33.703 0.54%
2020-09-07 0 37.35 37.20 37.35 36.80 38.00 8,484,790 318,058,142 37.486 33.56 33.43 33.56 33.07 34.15 9,442,231 33.685 -1.19%
2020-09-04 0 37.80 37.80 37.90 37.00 38.05 19,092,810 720,110,785 37.716 33.97 33.97 34.06 33.25 34.19 21,247,281 33.892 -0.66%
2020-09-03 0 38.05 38.00 38.05 37.65 39.10 11,037,115 421,989,185 38.234 34.19 34.15 34.19 33.83 35.14 12,282,565 34.357 -0.26%
2020-09-02 0 38.15 38.10 38.15 37.80 38.75 7,506,191 286,896,890 38.221 34.28 34.24 34.28 33.97 34.82 8,353,205 34.346 -0.52%
2020-09-01 0 38.35 38.35 38.45 37.10 38.90 7,388,677 284,084,681 38.449 34.46 34.46 34.55 33.34 34.96 8,222,430 34.550 0.66%
2020-08-31 0 38.10 38.10 38.35 37.90 40.20 18,532,993 720,240,428 38.863 34.24 34.24 34.46 34.06 36.12 20,624,293 34.922 -2.81%
2020-08-28 0 39.20 39.15 39.25 36.25 40.65 29,294,318 1,134,599,496 38.731 35.23 35.18 35.27 32.57 36.53 32,599,948 34.804 10.42%
2020-08-27 0 35.50 35.45 35.50 35.15 38.10 15,733,888 568,672,594 36.143 31.90 31.86 31.90 31.59 34.24 17,509,332 32.478 -2.61%
2020-08-26 0 36.45 36.40 36.45 34.80 36.55 11,218,200 406,152,987 36.205 32.75 32.71 32.75 31.27 32.84 12,484,084 32.534 2.97%
2020-08-25 0 35.40 35.25 35.40 34.70 36.00 7,314,226 257,353,922 35.185 31.81 31.68 31.81 31.18 32.35 8,139,578 31.618 -0.70%
2020-08-24 0 35.65 35.65 35.70 34.50 36.15 7,889,660 281,676,685 35.702 32.04 32.04 32.08 31.00 32.48 8,779,945 32.082 3.78%
2020-08-21 0 34.35 34.35 34.40 34.20 34.65 6,633,506 228,435,650 34.437 30.87 30.87 30.91 30.73 31.14 7,382,044 30.945 0.29%
2020-08-20 0 34.25 34.25 34.30 34.00 35.20 11,623,633 400,155,731 34.426 30.78 30.78 30.82 30.55 31.63 12,935,267 30.935 -3.66%
2020-08-19 0 35.55 35.50 35.55 35.25 36.10 4,262,039 151,280,115 35.495 31.95 31.90 31.95 31.68 32.44 4,742,976 31.896 -1.80%
2020-08-18 0 36.20 36.15 36.20 35.20 36.90 6,291,460 228,372,675 36.299 32.53 32.48 32.53 31.63 33.16 7,001,401 32.618 2.26%
2020-08-17 0 35.40 35.35 35.40 34.85 35.85 4,528,008 160,681,223 35.486 31.81 31.77 31.81 31.32 32.21 5,038,958 31.888 0.00%
2020-08-14 0 35.40 35.35 35.40 34.55 35.55 5,908,347 208,164,574 35.232 31.81 31.77 31.81 31.05 31.95 6,575,057 31.660 0.57%
2020-08-13 0 35.20 35.15 35.20 34.95 35.90 6,946,559 244,564,603 35.207 31.63 31.59 31.63 31.41 32.26 7,730,423 31.637 -0.14%
2020-08-12 0 35.25 35.20 35.25 34.55 35.80 4,643,943 162,655,688 35.025 31.68 31.63 31.68 31.05 32.17 5,167,975 31.474 -1.12%
2020-08-11 0 35.65 35.60 35.65 35.15 36.00 8,955,045 318,262,191 35.540 32.04 31.99 32.04 31.59 32.35 9,965,550 31.936 2.15%
2020-08-10 0 34.90 34.90 34.95 34.50 35.60 7,665,248 268,028,448 34.967 31.36 31.36 31.41 31.00 31.99 8,530,210 31.421 -1.55%
2020-08-07 0 35.45 35.45 35.50 34.80 36.30 12,532,942 442,636,108 35.318 31.86 31.86 31.90 31.27 32.62 13,947,185 31.737 -1.80%
2020-08-06 0 36.10 36.05 36.10 35.60 37.40 9,446,532 340,592,487 36.055 32.44 32.39 32.44 31.99 33.61 10,512,498 32.399 -1.63%
2020-08-05 0 36.70 36.70 36.75 36.20 36.95 7,835,736 287,372,026 36.675 32.98 32.98 33.02 32.53 33.20 8,719,936 32.956 1.52%
2020-08-04 0 36.15 36.10 36.15 35.85 37.05 7,314,303 265,546,647 36.305 32.48 32.44 32.48 32.21 33.29 8,139,664 32.624 -0.41%
2020-08-03 0 36.30 36.25 36.30 35.85 36.75 11,081,599 401,562,291 36.237 32.62 32.57 32.62 32.21 33.02 12,332,069 32.562 -0.14%
2020-07-31 0 36.35 36.35 36.40 36.15 37.30 6,776,121 247,809,180 36.571 32.66 32.66 32.71 32.48 33.52 7,540,752 32.863 -1.62%
2020-07-30 0 36.95 36.90 36.95 36.65 37.55 8,788,957 325,769,456 37.066 33.20 33.16 33.20 32.93 33.74 9,780,721 33.307 -0.54%
2020-07-29 0 37.15 37.00 37.15 36.60 37.40 8,387,883 309,941,193 36.951 33.38 33.25 33.38 32.89 33.61 9,334,389 33.204 0.54%
2020-07-28 0 36.95 36.90 36.95 35.25 37.35 14,692,441 539,856,224 36.744 33.20 33.16 33.20 31.68 33.56 16,350,366 33.018 5.57%
2020-07-27 0 35.00 34.95 35.00 34.80 36.05 10,814,262 381,974,755 35.321 31.45 31.41 31.45 31.27 32.39 12,034,565 31.740 1.01%
2020-07-24 0 34.65 34.65 34.70 34.45 36.25 9,837,134 344,033,613 34.973 31.14 31.14 31.18 30.96 32.57 10,947,176 31.427 -3.62%
2020-07-23 0 35.95 35.95 36.05 34.90 36.35 8,143,396 292,084,192 35.868 32.30 32.30 32.39 31.36 32.66 9,062,313 32.231 2.86%
2020-07-22 0 34.95 34.95 35.05 34.95 36.10 8,051,823 285,926,866 35.511 31.41 31.41 31.50 31.41 32.44 8,960,407 31.910 -1.69%
2020-07-21 0 35.55 35.55 35.60 34.75 35.70 7,632,817 270,087,577 35.385 31.95 31.95 31.99 31.23 32.08 8,494,120 31.797 2.45%
2020-07-20 0 34.70 34.70 34.80 34.50 35.75 12,517,444 438,118,795 35.001 31.18 31.18 31.27 31.00 32.12 13,929,938 31.452 -1.56%
2020-07-17 0 35.25 35.20 35.25 33.50 35.40 12,466,386 432,483,689 34.692 31.68 31.63 31.68 30.10 31.81 13,873,118 31.174 4.29%
2020-07-16 0 33.80 33.75 33.80 33.50 35.85 11,238,267 384,909,479 34.250 30.37 30.33 30.37 30.10 32.21 12,506,416 30.777 -2.87%
2020-07-15 0 34.80 34.75 34.80 34.40 36.55 11,288,945 394,282,527 34.926 31.27 31.23 31.27 30.91 32.84 12,562,812 31.385 -0.71%
2020-07-14 0 35.05 35.00 35.05 34.25 35.05 12,018,376 417,069,918 34.703 31.50 31.45 31.50 30.78 31.50 13,374,554 31.184 0.14%
2020-07-13 0 35.00 34.95 35.00 34.30 35.30 10,263,500 358,278,912 34.908 31.45 31.41 31.45 30.82 31.72 11,421,654 31.368 0.57%
2020-07-10 0 34.80 34.75 34.80 34.30 35.45 8,744,521 304,221,760 34.790 31.27 31.23 31.27 30.82 31.86 9,731,270 31.262 0.00%
2020-07-09 0 34.80 34.75 34.80 34.35 35.10 15,461,521 538,186,845 34.808 31.27 31.23 31.27 30.87 31.54 17,206,230 31.279 1.31%
2020-07-08 0 34.35 34.35 34.45 33.30 35.25 25,369,648 866,791,604 34.166 30.87 30.87 30.96 29.92 31.68 28,232,411 30.702 6.02%
2020-07-07 0 32.40 32.40 32.45 32.00 33.30 16,467,870 535,515,773 32.519 29.11 29.11 29.16 28.76 29.92 18,326,138 29.221 -0.61%
2020-07-06 0 32.60 32.60 32.65 31.25 32.90 13,870,341 449,235,578 32.388 29.29 29.29 29.34 28.08 29.56 15,435,498 29.104 4.32%
2020-07-03 0 31.25 31.25 31.30 30.80 31.75 11,202,424 349,067,991 31.160 28.08 28.08 28.13 27.68 28.53 12,466,528 28.000 1.30%
2020-07-02 0 30.85 30.80 30.85 29.90 30.85 15,710,464 479,463,375 30.519 27.72 27.68 27.72 26.87 27.72 17,483,265 27.424 4.22%
2020-06-30 0 29.60 29.60 29.65 29.55 30.45 7,225,514 215,102,087 29.770 26.60 26.60 26.64 26.55 27.36 8,040,856 26.751 -0.34%
2020-06-29 0 29.70 29.65 29.70 29.45 30.40 6,093,761 181,096,271 29.718 26.69 26.64 26.69 26.46 27.32 6,781,393 26.705 -1.00%
2020-06-26 0 30.00 29.90 30.00 29.60 30.10 6,417,549 191,872,188 29.898 26.96 26.87 26.96 26.60 27.05 7,141,718 26.866 0.00%
2020-06-24 0 30.00 29.95 30.00 29.80 30.50 5,437,145 163,580,573 30.086 26.96 26.91 26.96 26.78 27.41 6,050,683 27.035 -0.66%
2020-06-23 0 30.20 30.15 30.20 29.55 30.45 8,687,118 261,104,661 30.057 27.14 27.09 27.14 26.55 27.36 9,667,390 27.009 -0.66%
2020-06-22 0 30.40 30.35 30.40 30.00 30.55 6,949,212 210,476,488 30.288 27.32 27.27 27.32 26.96 27.45 7,733,375 27.217 -0.16%
2020-06-19 0 30.45 30.40 30.45 29.80 30.50 10,023,749 303,051,170 30.233 27.36 27.32 27.36 26.78 27.41 11,154,849 27.168 0.16%
2020-06-18 0 30.40 30.35 30.40 29.65 30.40 9,188,153 276,851,183 30.131 27.32 27.27 27.32 26.64 27.32 10,224,963 27.076 0.33%
2020-06-17 0 30.30 30.15 30.30 29.75 30.30 9,192,400 276,655,548 30.096 27.23 27.09 27.23 26.73 27.23 10,229,689 27.044 2.54%
2020-06-16 0 29.55 29.55 29.60 29.40 30.10 6,236,979 185,457,349 29.735 26.55 26.55 26.60 26.42 27.05 6,940,772 26.720 1.37%
2020-06-15 0 29.15 29.05 29.15 28.75 29.60 13,910,567 404,281,355 29.063 26.19 26.10 26.19 25.83 26.60 15,480,264 26.116 -1.52%
2020-06-12 0 29.60 29.60 29.65 29.45 30.40 9,938,676 295,502,976 29.733 26.60 26.60 26.64 26.46 27.32 11,060,176 26.718 -1.00%
2020-06-11 0 29.90 29.85 29.90 29.80 30.75 10,361,238 313,118,256 30.220 26.87 26.82 26.87 26.78 27.63 11,530,421 27.156 -1.64%
2020-06-10 0 30.40 30.40 30.45 30.20 31.50 16,659,824 513,327,454 30.812 27.32 27.32 27.36 27.14 28.31 18,539,752 27.688 -1.30%
2020-06-09 0 30.80 30.75 30.80 29.50 31.70 26,257,421 815,517,013 31.059 27.68 27.63 27.68 26.51 28.49 29,220,362 27.909 5.48%
2020-06-08 0 29.20 29.10 29.20 29.00 30.20 19,484,980 573,770,601 29.447 26.24 26.15 26.24 26.06 27.14 21,683,705 26.461 -1.52%
2020-06-05 0 29.65 29.60 29.65 29.00 29.95 47,862,553 1,413,822,512 29.539 26.64 26.60 26.64 26.06 26.91 53,263,461 26.544 -0.68%
2020-06-04 0 30.05 30.00 30.05 29.25 30.05 22,168,972 657,555,728 29.661 26.83 26.78 26.83 26.11 26.83 24,833,365 26.479 1.52%
2020-06-03 0 29.60 29.60 29.65 28.95 29.75 16,689,972 490,823,052 29.408 26.42 26.42 26.47 25.84 26.56 18,695,868 26.253 2.07%
2020-06-02 0 29.00 28.95 29.00 28.90 29.60 11,153,748 324,448,988 29.089 25.89 25.84 25.89 25.80 26.42 12,494,269 25.968 0.00%
2020-06-01 0 29.00 28.95 29.00 28.60 29.15 16,655,423 481,557,219 28.913 25.89 25.84 25.89 25.53 26.02 18,657,166 25.811 4.69%
2020-05-29 0 27.70 27.70 27.80 27.35 28.00 19,983,223 554,283,243 27.737 24.73 24.73 24.82 24.42 25.00 22,384,920 24.761 -0.89%
2020-05-28 0 27.95 27.95 28.00 27.40 28.65 14,814,883 413,185,053 27.890 24.95 24.95 25.00 24.46 25.58 16,595,420 24.898 -2.10%
2020-05-27 0 28.55 28.50 28.55 28.25 29.70 12,640,241 362,034,386 28.641 25.49 25.44 25.49 25.22 26.51 14,159,417 25.568 -2.06%
2020-05-26 0 29.15 29.10 29.15 27.90 29.15 12,584,755 364,291,197 28.947 26.02 25.98 26.02 24.91 26.02 14,097,262 25.841 4.48%
2020-05-25 0 27.90 27.90 28.05 27.15 28.05 7,609,393 211,080,788 27.740 24.91 24.91 25.04 24.24 25.04 8,523,933 24.763 2.20%
2020-05-22 0 27.30 27.25 27.30 26.90 27.95 16,168,254 442,571,704 27.373 24.37 24.33 24.37 24.01 24.95 18,111,446 24.436 -4.71%
2020-05-21 0 28.65 28.60 28.65 28.60 29.20 8,948,262 256,980,802 28.719 25.58 25.53 25.58 25.53 26.07 10,023,715 25.637 -1.21%
2020-05-20 0 29.00 28.90 29.00 28.60 29.10 16,677,471 481,126,475 28.849 25.89 25.80 25.89 25.53 25.98 18,681,864 25.754 1.40%
2020-05-19 0 28.60 28.60 28.65 28.55 29.15 9,352,170 267,786,852 28.634 25.53 25.53 25.58 25.49 26.02 10,476,167 25.562 0.70%
2020-05-18 0 28.40 28.40 28.50 28.25 28.90 13,553,101 387,159,368 28.566 25.35 25.35 25.44 25.22 25.80 15,181,990 25.501 0.71%
2020-05-15 0 28.20 28.15 28.20 28.05 28.65 11,288,257 319,039,065 28.263 25.17 25.13 25.17 25.04 25.58 12,644,944 25.231 -1.23%
2020-05-14 0 28.55 28.50 28.55 28.40 29.20 12,569,787 359,787,199 28.623 25.49 25.44 25.49 25.35 26.07 14,080,495 25.552 -3.22%
2020-05-13 0 29.50 29.40 29.50 28.50 29.85 14,916,305 439,102,389 29.438 26.33 26.25 26.33 25.44 26.65 16,709,031 26.279 2.43%
2020-05-12 0 28.80 28.75 28.80 28.25 29.70 21,957,802 632,938,533 28.825 25.71 25.67 25.71 25.22 26.51 24,596,815 25.733 1.59%
2020-05-11 0 28.35 28.30 28.35 28.00 28.50 19,131,685 542,540,706 28.358 25.31 25.26 25.31 25.00 25.44 21,431,039 25.316 2.72%
2020-05-08 0 27.60 27.60 27.70 27.45 28.15 9,944,723 274,471,500 27.600 24.64 24.64 24.73 24.50 25.13 11,139,936 24.639 0.36%
2020-05-07 0 27.50 27.50 27.60 27.40 28.00 8,010,078 220,957,959 27.585 24.55 24.55 24.64 24.46 25.00 8,972,775 24.625 -1.96%
2020-05-06 0 28.05 28.00 28.05 27.05 28.10 11,260,688 312,455,713 27.747 25.04 25.00 25.04 24.15 25.09 12,614,061 24.770 3.51%
2020-05-05 0 27.10 27.10 27.15 26.45 27.25 8,000,295 215,433,244 26.928 24.19 24.19 24.24 23.61 24.33 8,961,816 24.039 3.04%
2020-05-04 0 26.30 26.25 26.30 26.25 27.80 18,515,898 493,916,332 26.675 23.48 23.43 23.48 23.43 24.82 20,741,244 23.813 -4.88%
2020-04-29 0 27.65 27.65 27.70 27.50 28.85 16,583,805 461,851,364 27.850 24.68 24.68 24.73 24.55 25.75 18,576,941 24.862 -3.66%
2020-04-28 0 28.70 28.65 28.70 27.90 28.70 8,532,470 242,842,763 28.461 25.62 25.58 25.62 24.91 25.62 9,557,951 25.407 2.50%
2020-04-27 0 28.00 28.00 28.05 27.55 28.20 5,743,590 160,685,591 27.977 25.00 25.00 25.04 24.59 25.17 6,433,887 24.975 2.00%
2020-04-24 0 27.45 27.45 27.50 27.15 27.60 4,615,983 126,768,162 27.463 24.50 24.50 24.55 24.24 24.64 5,170,758 24.516 -0.18%
2020-04-23 0 27.50 27.50 27.55 27.05 27.60 10,337,755 283,078,836 27.383 24.55 24.55 24.59 24.15 24.64 11,580,205 24.445 1.48%
2020-04-22 0 27.10 27.05 27.10 26.25 27.20 13,965,792 373,405,462 26.737 24.19 24.15 24.19 23.43 24.28 15,644,280 23.868 0.56%
2020-04-21 0 26.95 26.95 27.00 26.85 27.90 12,663,521 342,589,950 27.053 24.06 24.06 24.10 23.97 24.91 14,185,495 24.151 -3.75%
2020-04-20 0 28.00 28.00 28.10 27.80 28.35 5,115,149 143,542,157 28.062 25.00 25.00 25.09 24.82 25.31 5,729,917 25.051 -0.53%
2020-04-17 0 28.15 28.10 28.15 28.00 28.50 10,684,344 301,718,771 28.239 25.13 25.09 25.13 25.00 25.44 11,968,449 25.210 1.08%
2020-04-16 0 27.85 27.85 28.05 27.80 29.00 11,259,008 317,245,773 28.177 24.86 24.86 25.04 24.82 25.89 12,612,179 25.154 -0.54%
2020-04-15 0 28.00 27.95 28.00 27.80 29.00 14,366,534 403,511,946 28.087 25.00 24.95 25.00 24.82 25.89 16,093,186 25.073 -1.93%
2020-04-14 0 28.55 28.40 28.55 27.75 28.55 14,070,436 398,065,173 28.291 25.49 25.35 25.49 24.77 25.49 15,761,501 25.256 1.06%
2020-04-09 0 28.25 28.25 28.30 27.75 28.65 11,029,931 309,725,829 28.080 25.22 25.22 25.26 24.77 25.58 12,355,571 25.068 1.62%
2020-04-08 0 27.80 27.75 27.80 27.60 28.75 9,404,591 262,316,922 27.892 24.82 24.77 24.82 24.64 25.67 10,534,888 24.900 -1.94%
2020-04-07 0 28.35 28.35 28.40 27.90 28.75 9,628,313 272,064,912 28.257 25.31 25.31 25.35 24.91 25.67 10,785,498 25.225 1.80%
2020-04-06 0 27.85 27.80 27.85 27.15 27.95 7,878,613 217,888,275 27.656 24.86 24.82 24.86 24.24 24.95 8,825,509 24.688 2.77%
2020-04-03 0 27.10 27.10 27.15 26.50 27.20 12,096,852 325,045,415 26.870 24.19 24.19 24.24 23.66 24.28 13,550,720 23.987 0.56%
2020-04-02 0 26.95 26.95 27.00 26.30 27.25 11,116,200 299,374,694 26.931 24.06 24.06 24.10 23.48 24.33 12,452,208 24.042 2.47%
2020-04-01 0 26.30 26.30 26.35 26.05 28.45 9,303,963 248,097,971 26.666 23.48 23.48 23.52 23.26 25.40 10,422,166 23.805 -2.41%
2020-03-31 0 26.95 26.95 27.00 26.80 27.50 12,934,672 349,971,264 27.057 24.06 24.06 24.10 23.92 24.55 14,489,234 24.154 1.89%
2020-03-30 0 26.45 26.40 26.45 25.05 26.80 13,205,472 345,170,614 26.138 23.61 23.57 23.61 22.36 23.92 14,792,581 23.334 2.72%
2020-03-27 0 25.75 25.75 25.80 25.60 26.95 23,755,223 615,388,513 25.905 22.99 22.99 23.03 22.85 24.06 26,610,260 23.126 -3.20%
2020-03-26 0 26.60 26.50 26.60 26.30 27.50 12,935,232 345,044,056 26.675 23.75 23.66 23.75 23.48 24.55 14,489,862 23.813 -1.30%
2020-03-25 0 26.95 26.85 26.95 26.00 26.95 13,285,073 351,545,959 26.462 24.06 23.97 24.06 23.21 24.06 14,881,748 23.623 2.86%
2020-03-24 0 26.20 26.15 26.20 25.75 26.90 11,743,217 308,550,131 26.275 23.39 23.34 23.39 22.99 24.01 13,154,583 23.456 4.38%
2020-03-23 0 25.10 25.10 25.15 24.90 26.05 9,287,935 236,545,598 25.468 22.41 22.41 22.45 22.23 23.26 10,404,212 22.736 -3.83%
2020-03-20 0 26.10 26.10 26.20 24.90 26.30 15,753,898 406,668,127 25.814 23.30 23.30 23.39 22.23 23.48 17,647,291 23.044 1.56%
2020-03-19 0 25.70 25.65 25.70 24.55 25.90 16,987,704 430,984,171 25.370 22.94 22.90 22.94 21.92 23.12 19,029,383 22.648 1.38%
2020-03-18 0 25.35 25.25 25.35 24.95 26.50 19,150,173 492,274,062 25.706 22.63 22.54 22.63 22.27 23.66 21,451,749 22.948 -1.74%
2020-03-17 0 25.80 25.80 25.85 24.70 26.20 15,738,697 400,819,343 25.467 23.03 23.03 23.08 22.05 23.39 17,630,263 22.735 3.20%
2020-03-16 0 25.00 25.00 25.05 24.85 26.15 19,432,588 492,055,977 25.321 22.32 22.32 22.36 22.18 23.34 21,768,107 22.604 -6.37%
2020-03-13 0 26.70 26.65 26.70 24.35 26.95 16,114,552 419,054,967 26.005 23.84 23.79 23.84 21.74 24.06 18,051,290 23.215 -1.11%
2020-03-12 0 27.00 27.00 27.05 26.65 27.50 10,585,062 285,919,150 27.012 24.10 24.10 24.15 23.79 24.55 11,857,235 24.113 -2.88%
2020-03-11 0 27.80 27.75 27.80 27.45 28.30 14,927,802 416,230,062 27.883 24.82 24.77 24.82 24.50 25.26 16,721,910 24.891 -1.07%
2020-03-10 0 28.10 28.10 28.15 27.80 28.55 10,415,069 293,780,789 28.207 25.09 25.09 25.13 24.82 25.49 11,666,811 25.181 -0.35%
2020-03-09 0 28.20 28.20 28.25 27.90 28.65 13,468,888 379,934,018 28.208 25.17 25.17 25.22 24.91 25.58 15,087,655 25.182 -3.59%
2020-03-06 0 29.25 29.20 29.25 29.10 29.55 7,918,223 232,111,027 29.314 26.11 26.07 26.11 25.98 26.38 8,869,880 26.168 -1.18%
2020-03-05 0 29.60 29.55 29.60 28.70 29.80 12,075,491 355,740,219 29.460 26.42 26.38 26.42 25.62 26.60 13,526,792 26.299 3.50%
2020-03-04 0 28.60 28.60 28.65 28.10 28.95 10,915,275 312,721,076 28.650 25.53 25.53 25.58 25.09 25.84 12,227,135 25.576 0.53%
2020-03-03 0 28.45 28.45 28.50 28.35 29.35 9,915,785 284,238,007 28.665 25.40 25.40 25.44 25.31 26.20 11,107,520 25.590 0.00%
2020-03-02 0 28.45 28.40 28.45 27.70 28.65 11,552,548 327,895,384 28.383 25.40 25.35 25.40 24.73 25.58 12,940,999 25.338 1.79%
2020-02-28 0 27.95 27.95 28.00 27.55 28.35 12,220,937 341,088,832 27.910 24.95 24.95 25.00 24.59 25.31 13,689,719 24.916 -1.76%
2020-02-27 0 28.45 28.45 28.55 27.85 28.55 9,756,435 275,776,845 28.266 25.40 25.40 25.49 24.86 25.49 10,929,019 25.233 0.18%
2020-02-26 0 28.40 28.40 28.45 28.05 28.55 8,592,852 243,335,474 28.318 25.35 25.35 25.40 25.04 25.49 9,625,590 25.280 -1.56%
2020-02-25 0 28.85 28.85 28.90 28.30 29.00 6,587,990 189,544,765 28.771 25.75 25.75 25.80 25.26 25.89 7,379,772 25.684 0.35%
2020-02-24 0 28.75 28.70 28.75 28.60 29.40 12,388,373 356,490,107 28.776 25.67 25.62 25.67 25.53 26.25 13,877,278 25.689 -2.71%
2020-02-21 0 29.55 29.55 29.60 29.40 29.75 5,057,961 149,329,588 29.524 26.38 26.38 26.42 26.25 26.56 5,665,855 26.356 -0.34%
2020-02-20 0 29.65 29.65 29.70 29.30 30.10 6,245,195 185,122,638 29.642 26.47 26.47 26.51 26.16 26.87 6,995,778 26.462 -0.17%
2020-02-19 0 29.70 29.65 29.70 29.35 30.20 10,463,691 309,765,648 29.604 26.51 26.47 26.51 26.20 26.96 11,721,277 26.428 -0.34%
2020-02-18 0 29.80 29.75 29.80 29.50 30.15 4,541,356 135,332,013 29.800 26.60 26.56 26.60 26.33 26.92 5,087,162 26.603 -1.65%
2020-02-17 0 30.30 30.30 30.35 29.85 30.45 8,460,508 255,049,407 30.146 27.05 27.05 27.09 26.65 27.18 9,477,340 26.911 1.68%
2020-02-14 0 29.80 29.75 29.80 29.45 30.15 8,004,978 238,559,687 29.801 26.60 26.56 26.60 26.29 26.92 8,967,062 26.604 0.85%
2020-02-13 0 29.55 29.55 29.60 29.20 30.00 15,851,424 468,537,152 29.558 26.38 26.38 26.42 26.07 26.78 17,756,538 26.387 -2.15%
2020-02-12 0 30.20 30.15 30.20 29.80 30.70 11,667,199 352,262,957 30.193 26.96 26.92 26.96 26.60 27.41 13,069,429 26.953 0.67%
2020-02-11 0 30.00 29.95 30.00 29.80 30.60 16,107,425 483,691,292 30.029 26.78 26.74 26.78 26.60 27.32 18,043,307 26.807 -0.99%
2020-02-10 0 30.30 30.25 30.30 29.85 30.85 13,544,060 409,617,892 30.243 27.05 27.00 27.05 26.65 27.54 15,171,862 26.999 -2.57%
2020-02-07 0 31.10 31.05 31.10 30.40 31.20 9,000,079 277,990,009 30.888 27.76 27.72 27.76 27.14 27.85 10,081,760 27.574 -0.48%
2020-02-06 0 31.25 31.15 31.25 30.45 31.25 8,155,759 252,988,364 31.020 27.90 27.81 27.90 27.18 27.90 9,135,964 27.691 2.80%
2020-02-05 0 30.40 30.30 30.40 30.05 31.25 15,330,792 466,227,826 30.411 27.14 27.05 27.14 26.83 27.90 17,173,334 27.148 -0.49%
2020-02-04 0 30.55 30.50 30.55 29.45 30.65 15,243,892 461,246,276 30.258 27.27 27.23 27.27 26.29 27.36 17,075,989 27.011 4.62%
2020-02-03 0 29.20 29.15 29.20 28.15 29.45 15,121,627 436,811,506 28.887 26.07 26.02 26.07 25.13 26.29 16,939,030 25.787 1.39%
2020-01-31 0 28.80 28.75 28.80 28.50 29.55 11,534,859 332,000,853 28.782 25.71 25.67 25.71 25.44 26.38 12,921,184 25.694 -0.86%
2020-01-30 0 29.05 29.05 29.10 29.00 30.80 12,848,854 379,086,588 29.504 25.93 25.93 25.98 25.89 27.50 14,393,102 26.338 -6.44%
2020-01-29 0 31.05 31.00 31.05 29.90 31.25 15,633,893 483,723,212 30.941 27.72 27.67 27.72 26.69 27.90 17,512,863 27.621 -1.58%
2020-01-24 0 31.55 31.55 31.60 31.25 31.95 2,864,443 90,405,936 31.561 28.16 28.16 28.21 27.90 28.52 3,208,708 28.175 -0.47%
2020-01-23 0 31.70 31.65 31.70 31.40 32.20 6,794,432 215,707,912 31.748 28.30 28.25 28.30 28.03 28.75 7,611,025 28.342 -1.71%
2020-01-22 0 32.25 32.20 32.25 31.25 32.40 10,912,641 346,992,525 31.797 28.79 28.75 28.79 27.90 28.92 12,224,184 28.386 2.71%
2020-01-21 0 31.40 31.40 31.45 31.30 32.50 6,282,522 198,899,729 31.659 28.03 28.03 28.08 27.94 29.01 7,037,591 28.262 -2.64%
2020-01-20 0 32.25 32.20 32.25 32.10 33.00 7,435,919 241,469,856 32.473 28.79 28.75 28.79 28.66 29.46 8,329,610 28.989 0.31%
2020-01-17 0 32.15 32.10 32.15 31.70 32.90 8,683,942 278,969,213 32.125 28.70 28.66 28.70 28.30 29.37 9,727,627 28.678 -1.68%
2020-01-16 0 32.70 32.65 32.75 32.05 32.85 7,436,349 241,508,817 32.477 29.19 29.15 29.24 28.61 29.33 8,330,092 28.992 0.93%
2020-01-15 0 32.40 32.35 32.40 32.20 32.90 3,532,343 114,793,946 32.498 28.92 28.88 28.92 28.75 29.37 3,956,880 29.011 -0.31%
2020-01-14 0 32.50 32.40 32.50 32.00 32.70 6,988,089 226,358,635 32.392 29.01 28.92 29.01 28.57 29.19 7,827,957 28.917 -0.31%
2020-01-13 0 32.60 32.55 32.60 32.15 33.00 8,412,772 272,882,082 32.437 29.10 29.06 29.10 28.70 29.46 9,423,867 28.956 0.62%
2020-01-10 0 32.40 32.40 32.45 32.00 33.00 3,858,438 124,768,923 32.337 28.92 28.92 28.97 28.57 29.46 4,322,167 28.867 -0.61%
2020-01-09 0 32.60 32.55 32.60 31.75 32.60 9,753,647 314,174,141 32.211 29.10 29.06 29.10 28.34 29.10 10,925,896 28.755 2.84%
2020-01-08 0 31.70 31.60 31.70 30.90 31.70 3,893,053 122,425,969 31.447 28.30 28.21 28.30 27.58 28.30 4,360,942 28.073 0.48%
2020-01-07 0 31.55 31.55 31.60 31.35 32.10 6,482,994 205,717,566 31.732 28.16 28.16 28.21 27.99 28.66 7,262,157 28.327 0.64%
2020-01-06 0 31.35 31.30 31.35 31.00 31.90 3,314,885 103,930,011 31.353 27.99 27.94 27.99 27.67 28.48 3,713,287 27.989 -1.42%
2020-01-03 0 31.80 31.75 31.80 31.40 32.05 7,055,473 223,699,762 31.706 28.39 28.34 28.39 28.03 28.61 7,903,440 28.304 -0.31%
2020-01-02 0 31.90 31.85 31.90 31.55 32.20 4,161,362 132,627,706 31.871 28.48 28.43 28.48 28.16 28.75 4,661,498 28.452 1.27%
2019-12-31 0 31.50 31.50 31.60 31.30 31.80 2,935,034 92,497,851 31.515 28.12 28.12 28.21 27.94 28.39 3,287,783 28.134 -0.47%
2019-12-30 0 31.65 31.60 31.65 31.40 31.90 7,312,537 230,858,191 31.570 28.25 28.21 28.25 28.03 28.48 8,191,399 28.183 -0.63%
2019-12-27 0 31.85 31.80 31.85 31.40 31.90 4,560,884 144,374,835 31.655 28.43 28.39 28.43 28.03 28.48 5,109,037 28.259 1.43%
2019-12-24 0 31.40 31.40 31.60 31.40 32.10 1,965,829 62,082,467 31.581 28.03 28.03 28.21 28.03 28.66 2,202,093 28.192 -1.72%
2019-12-23 0 31.95 31.95 32.00 31.85 32.50 9,488,858 304,429,097 32.083 28.52 28.52 28.57 28.43 29.01 10,629,283 28.641 0.00%
2019-12-20 0 31.95 31.90 31.95 31.70 32.20 6,644,646 212,574,945 31.992 28.52 28.48 28.52 28.30 28.75 7,443,237 28.559 0.95%
2019-12-19 0 31.65 31.65 31.70 31.25 31.80 6,351,367 200,861,370 31.625 28.25 28.25 28.30 27.90 28.39 7,114,710 28.232 -0.47%
2019-12-18 0 31.80 31.65 31.80 31.50 32.30 7,977,996 253,353,017 31.756 28.39 28.25 28.39 28.12 28.83 8,936,837 28.349 1.60%
2019-12-17 0 31.30 31.25 31.30 30.80 31.40 5,165,901 160,944,908 31.155 27.94 27.90 27.94 27.50 28.03 5,786,768 27.813 1.46%
2019-12-16 0 30.85 30.85 30.90 30.75 31.20 5,534,270 171,119,956 30.920 27.54 27.54 27.58 27.45 27.85 6,199,410 27.603 -1.59%
2019-12-13 0 31.35 31.30 31.35 31.00 31.35 9,349,163 291,158,004 31.143 27.99 27.94 27.99 27.67 27.99 10,472,798 27.801 1.62%
2019-12-12 0 30.85 30.85 30.90 30.45 31.10 6,929,900 213,714,957 30.840 27.54 27.54 27.58 27.18 27.76 7,762,775 27.531 0.82%
2019-12-11 0 30.60 30.55 30.60 30.35 30.70 3,682,746 112,647,440 30.588 27.32 27.27 27.32 27.09 27.41 4,125,359 27.306 0.33%
2019-12-10 0 30.50 30.45 30.50 30.40 31.15 5,196,954 159,658,564 30.722 27.23 27.18 27.23 27.14 27.81 5,821,553 27.425 -1.29%
2019-12-09 0 30.90 30.85 30.90 30.45 30.95 6,312,274 194,338,870 30.787 27.58 27.54 27.58 27.18 27.63 7,070,919 27.484 0.98%
2019-12-06 0 30.60 30.55 30.60 30.30 30.80 8,801,602 268,821,947 30.542 27.32 27.27 27.32 27.05 27.50 9,859,428 27.265 0.16%
2019-12-05 0 30.55 30.50 30.55 29.70 30.60 6,842,523 206,975,689 30.248 27.27 27.23 27.27 26.51 27.32 7,664,896 27.003 1.33%
2019-12-04 0 30.15 30.15 30.20 29.80 30.30 5,547,116 166,977,302 30.102 26.92 26.92 26.96 26.60 27.05 6,213,800 26.872 -0.82%
2019-12-03 0 30.40 30.35 30.40 29.60 30.65 6,332,806 191,673,602 30.267 27.14 27.09 27.14 26.42 27.36 7,093,919 27.019 0.33%
2019-12-02 0 30.30 30.20 30.30 30.00 30.45 7,117,605 215,008,757 30.208 27.05 26.96 27.05 26.78 27.18 7,973,039 26.967 1.17%
2019-11-29 0 29.95 29.90 29.95 29.80 30.65 6,787,119 203,359,369 29.963 26.74 26.69 26.74 26.60 27.36 7,602,833 26.748 -2.44%
2019-11-28 0 30.70 30.65 30.70 30.15 30.85 3,249,000 99,506,275 30.627 27.41 27.36 27.41 26.92 27.54 3,639,483 27.341 0.16%
2019-11-27 0 30.65 30.60 30.65 30.15 30.80 11,008,463 335,910,248 30.514 27.36 27.32 27.36 26.92 27.50 12,331,523 27.240 0.33%
2019-11-26 0 30.55 30.50 30.55 30.05 30.60 21,117,323 642,460,038 30.423 27.27 27.23 27.27 26.83 27.32 23,655,323 27.159 3.04%
2019-11-25 0 29.65 29.65 29.70 29.15 29.85 9,089,595 269,216,962 29.618 26.47 26.47 26.51 26.02 26.65 10,182,034 26.440 0.85%
2019-11-22 0 29.40 29.35 29.40 29.10 29.55 7,320,345 214,851,210 29.350 26.25 26.20 26.25 25.98 26.38 8,200,146 26.201 0.86%
2019-11-21 0 29.15 29.15 29.25 29.00 29.40 8,933,892 260,927,807 29.207 26.02 26.02 26.11 25.89 26.25 10,007,618 26.073 -1.35%
2019-11-20 0 29.55 29.55 29.60 29.25 29.85 5,180,303 153,028,696 29.540 26.38 26.38 26.42 26.11 26.65 5,802,901 26.371 -1.50%
2019-11-19 0 30.00 29.95 30.00 28.90 30.00 7,420,856 219,997,222 29.646 26.78 26.74 26.78 25.80 26.78 8,312,737 26.465 2.92%
2019-11-18 0 29.15 29.10 29.15 28.90 29.85 8,752,866 255,045,331 29.138 26.02 25.98 26.02 25.80 26.65 9,804,835 26.012 -1.35%
2019-11-15 0 29.55 29.50 29.55 29.35 29.90 4,954,082 146,736,232 29.619 26.38 26.33 26.38 26.20 26.69 5,549,492 26.441 0.85%
2019-11-14 0 29.30 29.30 29.35 29.15 30.05 7,170,005 210,790,486 29.399 26.16 26.16 26.20 26.02 26.83 8,031,737 26.245 -2.01%
2019-11-13 0 29.90 29.85 29.90 29.50 30.00 9,458,757 281,943,827 29.808 26.69 26.65 26.69 26.33 26.78 10,595,564 26.610 -0.66%
2019-11-12 0 30.10 30.05 30.10 29.60 30.15 6,161,513 184,743,337 29.983 26.87 26.83 26.87 26.42 26.92 6,902,039 26.766 1.01%
2019-11-11 0 29.80 29.75 29.80 29.55 30.15 8,923,827 265,665,623 29.770 26.60 26.56 26.60 26.38 26.92 9,996,343 26.576 -1.16%
2019-11-08 0 30.15 30.15 30.20 29.70 30.90 14,084,691 424,912,456 30.168 26.92 26.92 26.96 26.51 27.58 15,777,469 26.932 -2.43%
2019-11-07 0 30.90 30.85 30.90 30.40 31.00 12,287,045 377,038,806 30.686 27.58 27.54 27.58 27.14 27.67 13,763,772 27.394 1.31%
2019-11-06 0 30.50 30.50 30.55 30.30 32.60 27,864,525 856,289,974 30.730 27.23 27.23 27.27 27.05 29.10 31,213,442 27.433 -5.86%
2019-11-05 0 32.40 32.25 32.40 31.95 32.40 6,716,774 216,620,488 32.251 28.92 28.79 28.92 28.52 28.92 7,524,034 28.790 0.47%
2019-11-04 0 32.25 32.25 32.30 31.55 32.25 12,344,138 394,600,455 31.967 28.79 28.79 28.83 28.16 28.79 13,827,727 28.537 1.42%
2019-11-01 0 31.80 31.80 31.85 30.75 31.80 7,821,000 245,824,960 31.431 28.39 28.39 28.43 27.45 28.39 8,760,972 28.059 1.44%
2019-10-31 0 31.35 31.30 31.35 30.95 32.45 20,168,757 638,920,270 31.679 27.99 27.94 27.99 27.63 28.97 22,592,753 28.280 1.13%
2019-10-30 0 31.00 30.90 31.00 30.70 31.70 9,313,072 288,962,001 31.028 27.67 27.58 27.67 27.41 28.30 10,432,370 27.699 -1.43%
2019-10-29 0 31.45 31.45 31.50 31.20 32.15 11,036,612 348,192,107 31.549 28.08 28.08 28.12 27.85 28.70 12,363,055 28.164 -1.56%
2019-10-28 0 31.95 31.90 31.95 31.25 32.00 7,201,819 228,933,573 31.788 28.52 28.48 28.52 27.90 28.57 8,067,374 28.378 1.43%
2019-10-25 0 31.50 31.50 31.55 30.85 32.20 13,131,329 412,449,219 31.410 28.12 28.12 28.16 27.54 28.75 14,709,527 28.040 1.61%
2019-10-24 0 31.00 30.95 31.00 30.50 31.00 6,329,215 194,677,989 30.759 27.67 27.63 27.67 27.23 27.67 7,089,896 27.459 1.64%
2019-10-23 0 30.50 30.40 30.50 30.20 31.10 5,897,681 179,894,061 30.503 27.23 27.14 27.23 26.96 27.76 6,606,498 27.230 -1.45%
2019-10-22 0 30.95 30.90 30.95 30.50 31.25 7,605,306 234,227,492 30.798 27.63 27.58 27.63 27.23 27.90 8,519,355 27.494 -0.80%
2019-10-21 0 31.20 31.20 31.25 31.00 31.45 6,753,362 210,853,227 31.222 27.85 27.85 27.90 27.67 28.08 7,565,019 27.872 0.32%
2019-10-18 0 31.10 31.05 31.10 30.90 32.00 12,166,353 380,998,742 31.316 27.76 27.72 27.76 27.58 28.57 13,628,574 27.956 -3.12%
2019-10-17 0 32.10 32.05 32.10 31.50 32.15 7,321,295 233,408,611 31.881 28.66 28.61 28.66 28.12 28.70 8,201,210 28.460 1.74%
2019-10-16 0 31.55 31.50 31.55 31.10 31.95 7,976,797 250,946,202 31.460 28.16 28.12 28.16 27.76 28.52 8,935,494 28.084 0.00%
2019-10-15 0 31.55 31.50 31.55 31.15 31.80 7,962,513 250,938,232 31.515 28.16 28.12 28.16 27.81 28.39 8,919,493 28.134 0.80%
2019-10-14 0 31.30 31.30 31.35 30.60 31.60 12,197,228 379,057,174 31.077 27.94 27.94 27.99 27.32 28.21 13,663,160 27.743 0.64%
2019-10-11 0 31.10 31.10 31.15 31.00 31.75 14,952,578 467,992,722 31.298 27.76 27.76 27.81 27.67 28.34 16,749,664 27.940 0.16%
2019-10-10 0 31.05 31.00 31.05 29.85 31.65 10,964,260 340,955,147 31.097 27.72 27.67 27.72 26.65 28.25 12,282,007 27.761 2.31%
2019-10-09 0 30.35 30.35 30.40 30.05 30.70 7,127,220 216,849,284 30.426 27.09 27.09 27.14 26.83 27.41 7,983,810 27.161 -0.82%
2019-10-08 0 30.60 30.55 30.60 30.00 31.00 10,062,099 307,524,325 30.563 27.32 27.27 27.32 26.78 27.67 11,271,419 27.284 2.00%
2019-10-04 0 30.00 30.00 30.05 29.60 30.50 6,809,602 204,122,674 29.976 26.78 26.78 26.83 26.42 27.23 7,628,019 26.760 -0.99%
2019-10-03 0 30.30 30.25 30.30 29.40 30.30 10,620,572 317,493,402 29.894 27.05 27.00 27.05 26.25 27.05 11,897,013 26.687 2.02%
2019-10-02 0 29.70 29.65 29.70 28.80 29.80 13,150,517 386,956,404 29.425 26.51 26.47 26.51 25.71 26.60 14,731,021 26.268 1.19%
2019-09-30 0 29.35 29.35 29.40 28.95 29.45 11,526,066 336,878,191 29.228 26.20 26.20 26.25 25.84 26.29 12,911,334 26.092 0.51%
2019-09-27 0 29.20 29.15 29.20 28.70 29.55 12,173,637 353,356,755 29.026 26.07 26.02 26.07 25.62 26.38 13,636,734 25.912 1.21%
2019-09-26 0 28.85 28.80 28.85 28.40 28.95 12,058,345 345,963,657 28.691 25.75 25.71 25.75 25.35 25.84 13,507,585 25.613 -0.17%
2019-09-25 0 28.90 28.85 28.90 28.50 29.00 11,076,997 319,168,416 28.814 25.80 25.75 25.80 25.44 25.89 12,408,293 25.722 -1.20%
2019-09-24 0 29.25 29.20 29.25 28.65 29.90 13,425,159 390,369,777 29.077 26.11 26.07 26.11 25.58 26.69 15,038,671 25.958 -0.85%
2019-09-23 0 29.50 29.45 29.50 29.25 30.30 13,355,162 394,744,473 29.557 26.33 26.29 26.33 26.11 27.05 14,960,261 26.386 -1.50%
2019-09-20 0 29.95 29.90 29.95 29.75 30.30 9,134,164 273,838,130 29.980 26.74 26.69 26.74 26.56 27.05 10,231,960 26.763 0.50%
2019-09-19 0 29.80 29.75 29.80 29.35 30.10 9,162,130 271,159,211 29.596 26.60 26.56 26.60 26.20 26.87 10,263,287 26.420 -0.83%
2019-09-18 0 30.05 30.00 30.05 29.90 30.30 7,452,984 223,688,908 30.013 26.83 26.78 26.83 26.69 27.05 8,348,726 26.793 0.17%
2019-09-17 0 30.00 29.95 30.00 29.80 30.25 8,027,947 240,727,613 29.986 26.78 26.74 26.78 26.60 27.00 8,992,791 26.769 -0.50%
2019-09-16 0 30.15 30.10 30.15 29.60 31.10 11,969,344 359,533,081 30.038 26.92 26.87 26.92 26.42 27.76 13,407,888 26.815 -2.27%
2019-09-13 0 30.85 30.80 30.85 30.40 30.90 5,131,030 157,754,336 30.745 27.54 27.50 27.54 27.14 27.58 5,747,706 27.446 0.65%
2019-09-12 0 30.65 30.60 30.65 29.90 30.75 9,865,174 300,567,194 30.468 27.36 27.32 27.36 26.69 27.45 11,050,827 27.199 2.17%
2019-09-11 0 30.00 29.95 30.00 29.25 30.35 14,651,741 438,278,605 29.913 26.78 26.74 26.78 26.11 27.09 16,412,670 26.704 -0.66%
2019-09-10 0 30.20 30.10 30.20 30.05 30.65 8,445,643 255,083,899 30.203 26.96 26.87 26.96 26.83 27.36 9,460,688 26.963 -1.15%
2019-09-09 0 30.55 30.50 30.55 30.30 30.85 7,992,520 244,015,820 30.531 27.27 27.23 27.27 27.05 27.54 8,953,106 27.255 0.00%
2019-09-06 0 30.55 30.50 30.55 30.25 30.90 12,062,193 368,100,549 30.517 27.27 27.23 27.27 27.00 27.58 13,511,896 27.243 -0.16%
2019-09-05 0 30.60 30.55 30.60 30.35 30.95 15,765,334 482,276,284 30.591 27.32 27.27 27.32 27.09 27.63 17,660,101 27.309 0.00%
2019-09-04 0 30.60 30.60 30.65 30.20 31.00 15,186,819 464,053,424 30.556 27.32 27.32 27.36 26.96 27.67 17,012,057 27.278 0.00%
2019-09-03 0 30.60 30.55 30.60 30.15 31.25 10,331,139 315,777,013 30.566 27.32 27.27 27.32 26.92 27.90 11,572,794 27.286 -2.08%
2019-09-02 0 31.25 31.15 31.25 30.80 31.80 8,744,118 272,583,501 31.173 27.90 27.81 27.90 27.50 28.39 9,795,036 27.829 0.48%
2019-08-30 0 31.10 31.05 31.10 29.75 31.95 29,131,146 894,154,540 30.694 27.76 27.72 27.76 26.56 28.52 32,632,292 27.401 -1.27%
2019-08-29 0 31.50 31.45 31.50 30.45 32.20 31,865,355 998,941,380 31.349 28.12 28.08 28.12 27.18 28.75 35,695,114 27.985 -5.83%
2019-08-28 0 33.45 33.45 33.50 33.20 34.60 14,775,131 501,029,026 33.910 29.86 29.86 29.91 29.64 30.89 16,550,890 30.272 1.06%
2019-08-27 0 33.10 33.10 33.15 32.20 33.80 19,302,174 639,953,572 33.154 29.55 29.55 29.59 28.75 30.17 21,622,019 29.597 2.80%
2019-08-26 0 32.20 32.20 32.25 31.35 32.35 5,080,052 162,243,746 31.937 28.75 28.75 28.79 27.99 28.88 5,690,601 28.511 -1.68%
2019-08-23 0 32.75 32.70 32.75 32.10 32.90 5,364,587 174,973,135 32.616 29.24 29.19 29.24 28.66 29.37 6,009,334 29.117 0.92%
2019-08-22 0 32.45 32.40 32.45 32.10 32.70 6,775,605 219,628,319 32.415 28.97 28.92 28.97 28.66 29.19 7,589,936 28.937 0.62%
2019-08-21 0 32.25 32.25 32.30 31.55 32.70 7,690,637 248,579,874 32.322 28.79 28.79 28.83 28.16 29.19 8,614,941 28.855 1.57%
2019-08-20 0 31.75 31.70 31.75 30.75 31.90 8,039,698 254,058,842 31.601 28.34 28.30 28.34 27.45 28.48 9,005,955 28.210 1.60%
2019-08-19 0 31.25 31.20 31.25 31.15 32.05 8,747,919 275,311,318 31.472 27.90 27.85 27.90 27.81 28.61 9,799,294 28.095 1.13%
2019-08-16 0 30.90 30.90 30.95 29.45 31.45 10,010,397 309,738,360 30.942 27.58 27.58 27.63 26.29 28.08 11,213,503 27.622 3.87%
2019-08-15 0 29.75 29.75 29.80 28.80 29.85 6,075,245 179,665,828 29.573 26.56 26.56 26.60 25.71 26.65 6,805,402 26.400 0.68%
2019-08-14 0 29.55 29.55 29.60 29.35 30.30 10,882,844 323,021,625 29.682 26.38 26.38 26.42 26.20 27.05 12,190,806 26.497 -1.34%
2019-08-13 0 29.95 29.95 30.00 29.70 30.70 7,808,787 235,349,874 30.139 26.74 26.74 26.78 26.51 27.41 8,747,291 26.905 -1.80%
2019-08-12 0 30.50 30.50 30.60 30.50 31.45 4,702,459 145,431,799 30.927 27.23 27.23 27.32 27.23 28.08 5,267,627 27.609 -1.45%
2019-08-09 0 30.95 30.95 31.05 30.55 31.35 9,124,060 283,076,557 31.025 27.63 27.63 27.72 27.27 27.99 10,220,641 27.697 0.81%
2019-08-08 0 30.70 30.70 30.75 30.05 30.95 6,220,088 190,452,368 30.619 27.41 27.41 27.45 26.83 27.63 6,967,653 27.334 0.66%
2019-08-07 0 30.50 30.50 30.55 29.90 30.65 10,318,663 312,939,009 30.327 27.23 27.23 27.27 26.69 27.36 11,558,818 27.074 3.04%
2019-08-06 0 29.60 29.60 29.70 29.00 29.90 13,434,785 397,515,574 29.589 26.42 26.42 26.51 25.89 26.69 15,049,454 26.414 -1.82%
2019-08-05 0 30.15 30.15 30.20 30.00 30.50 10,677,066 321,887,063 30.148 26.92 26.92 26.96 26.78 27.23 11,960,296 26.913 -2.74%
2019-08-02 0 31.00 31.00 31.05 30.35 31.20 12,670,655 391,302,060 30.883 27.67 27.67 27.72 27.09 27.85 14,193,486 27.569 -2.82%
2019-08-01 0 31.90 31.80 31.90 31.40 32.05 6,347,192 201,547,735 31.754 28.48 28.39 28.48 28.03 28.61 7,110,034 28.347 0.31%
2019-07-31 0 31.80 31.80 31.85 31.35 32.00 9,703,805 308,009,120 31.741 28.39 28.39 28.43 27.99 28.57 10,870,063 28.336 -0.93%
2019-07-30 0 32.10 32.10 32.15 31.90 32.50 4,321,420 138,840,457 32.128 28.66 28.66 28.70 28.48 29.01 4,840,793 28.681 0.16%
2019-07-29 0 32.05 32.00 32.05 31.60 32.40 6,125,566 195,664,435 31.942 28.61 28.57 28.61 28.21 28.92 6,861,771 28.515 -0.47%
2019-07-26 0 32.20 32.15 32.20 32.00 32.80 6,530,859 210,905,174 32.294 28.75 28.70 28.75 28.57 29.28 7,315,775 28.829 -1.53%
2019-07-25 0 32.70 32.70 32.75 31.75 32.90 8,335,486 270,190,710 32.415 29.19 29.19 29.24 28.34 29.37 9,337,292 28.937 2.99%
2019-07-24 0 31.75 31.70 31.75 31.65 32.05 3,373,380 107,506,031 31.869 28.34 28.30 28.34 28.25 28.61 3,778,812 28.450 0.00%
2019-07-23 0 31.75 31.70 31.75 31.25 31.85 4,475,245 141,294,571 31.572 28.34 28.30 28.34 27.90 28.43 5,013,105 28.185 0.95%
2019-07-22 0 31.45 31.40 31.45 31.30 32.00 4,154,344 131,316,486 31.609 28.08 28.03 28.08 27.94 28.57 4,653,637 28.218 -0.94%
2019-07-19 0 31.75 31.70 31.75 31.30 31.85 5,335,717 168,993,033 31.672 28.34 28.30 28.34 27.94 28.43 5,976,994 28.274 1.28%
2019-07-18 0 31.35 31.30 31.35 30.90 31.40 6,947,848 216,853,524 31.212 27.99 27.94 27.99 27.58 28.03 7,782,880 27.863 0.80%
2019-07-17 0 31.10 31.10 31.20 31.05 31.45 5,546,142 173,176,577 31.225 27.76 27.76 27.85 27.72 28.08 6,212,709 27.875 -1.11%
2019-07-16 0 31.45 31.40 31.45 31.30 32.25 3,224,685 102,075,606 31.654 28.08 28.03 28.08 27.94 28.79 3,612,246 28.258 -0.94%
2019-07-15 0 31.75 31.60 31.75 30.75 31.75 2,854,930 89,645,568 31.400 28.34 28.21 28.34 27.45 28.34 3,198,052 28.031 1.28%
2019-07-12 0 31.35 31.35 31.40 31.25 31.85 6,205,171 195,364,050 31.484 27.99 27.99 28.03 27.90 28.43 6,950,944 28.106 -1.42%
2019-07-11 0 31.80 31.75 31.80 31.55 32.25 6,034,886 192,251,973 31.857 28.39 28.34 28.39 28.16 28.79 6,760,193 28.439 1.60%
2019-07-10 0 31.30 31.25 31.30 30.90 31.45 4,663,743 145,647,923 31.230 27.94 27.90 27.94 27.58 28.08 5,224,258 27.879 1.79%
2019-07-09 0 30.75 30.75 30.80 30.25 31.00 8,453,423 259,933,442 30.749 27.45 27.45 27.50 27.00 27.67 9,469,403 27.450 -0.81%
2019-07-08 0 31.00 30.90 31.00 30.70 31.50 5,536,810 171,445,898 30.965 27.67 27.58 27.67 27.41 28.12 6,202,255 27.643 -2.52%
2019-07-05 0 31.80 31.80 31.85 31.45 31.90 4,211,461 133,593,112 31.721 28.39 28.39 28.43 28.08 28.48 4,717,618 28.318 0.16%
2019-07-04 0 31.75 31.70 31.75 31.50 32.10 5,623,107 178,737,435 31.786 28.34 28.30 28.34 28.12 28.66 6,298,924 28.376 0.95%
2019-07-03 0 31.45 31.45 31.50 30.30 32.10 13,786,390 434,714,711 31.532 28.08 28.08 28.12 27.05 28.66 15,443,317 28.149 2.44%
2019-07-02 0 30.70 30.55 30.70 29.40 30.80 14,900,494 451,576,722 30.306 27.41 27.27 27.41 26.25 27.50 16,691,320 27.055 1.49%
2019-06-28 0 30.25 30.25 30.30 30.15 30.65 5,331,399 161,535,061 30.299 27.00 27.00 27.05 26.92 27.36 5,972,157 27.048 -0.82%
2019-06-27 0 30.50 30.50 30.60 30.10 30.70 8,936,954 271,979,735 30.433 27.23 27.23 27.32 26.87 27.41 10,011,048 27.168 0.66%
2019-06-26 0 30.30 30.25 30.30 30.00 31.00 11,618,310 353,771,381 30.449 27.05 27.00 27.05 26.78 27.67 13,014,664 27.183 0.50%
2019-06-25 0 30.15 30.10 30.15 29.70 30.20 6,025,898 180,699,835 29.987 26.92 26.87 26.92 26.51 26.96 6,750,125 26.770 0.67%
2019-06-24 0 29.95 29.95 30.00 29.90 30.70 5,418,860 163,594,963 30.190 26.74 26.74 26.78 26.69 27.41 6,070,129 26.951 -1.48%
2019-06-21 0 30.40 30.35 30.40 30.00 30.80 8,562,010 259,963,349 30.362 27.14 27.09 27.14 26.78 27.50 9,591,041 27.105 -0.65%
2019-06-20 0 30.60 30.55 30.60 30.20 30.95 12,529,953 383,305,378 30.591 27.32 27.27 27.32 26.96 27.63 14,035,874 27.309 0.00%
2019-06-19 0 30.60 30.60 30.65 29.85 30.75 12,101,932 368,605,813 30.458 27.32 27.32 27.36 26.65 27.45 13,556,411 27.191 2.51%
2019-06-18 0 29.85 29.85 29.90 29.80 30.25 5,525,709 165,480,949 29.947 26.65 26.65 26.69 26.60 27.00 6,189,820 26.734 0.00%
2019-06-17 0 29.85 29.85 29.90 29.75 30.50 6,371,570 190,922,584 29.965 26.65 26.65 26.69 26.56 27.23 7,137,341 26.750 -1.32%
2019-06-14 0 30.25 30.20 30.25 29.85 30.65 5,993,922 180,977,022 30.193 27.00 26.96 27.00 26.65 27.36 6,714,306 26.954 0.50%
2019-06-13 0 30.10 30.05 30.10 29.60 30.55 7,326,589 219,975,175 30.024 26.87 26.83 26.87 26.42 27.27 8,207,140 26.803 -0.33%
2019-06-12 0 30.20 30.15 30.20 30.00 30.60 5,655,062 171,115,713 30.259 26.96 26.92 26.96 26.78 27.32 6,334,719 27.012 -1.79%
2019-06-11 0 30.75 30.65 30.75 29.25 30.80 15,655,825 475,181,340 30.352 27.45 27.36 27.45 26.11 27.50 17,537,431 27.095 3.21%
2019-06-10 0 30.00 29.95 30.00 29.00 30.45 10,271,124 307,257,375 29.915 26.60 26.55 26.60 25.71 27.00 11,585,117 26.522 3.63%
2019-06-06 0 28.95 28.90 28.95 28.60 29.00 3,027,288 87,449,748 28.887 25.67 25.62 25.67 25.36 25.71 3,414,571 25.611 0.52%
2019-06-05 0 28.80 28.80 28.85 28.60 29.20 9,633,093 278,503,751 28.911 25.53 25.53 25.58 25.36 25.89 10,865,462 25.632 0.70%
2019-06-04 0 28.60 28.55 28.60 28.10 28.80 9,685,850 275,323,822 28.425 25.36 25.31 25.36 24.91 25.53 10,924,969 25.201 -0.35%
2019-06-03 0 28.70 28.65 28.70 28.50 29.15 10,421,147 299,268,797 28.717 25.44 25.40 25.44 25.27 25.84 11,754,333 25.460 0.17%
2019-05-31 0 28.65 28.55 28.65 28.20 28.95 8,674,697 248,951,127 28.699 25.40 25.31 25.40 25.00 25.67 9,784,458 25.444 1.06%
2019-05-30 0 28.35 28.30 28.35 28.05 28.90 9,110,406 258,400,504 28.363 25.13 25.09 25.13 24.87 25.62 10,275,908 25.146 -1.73%
2019-05-29 0 28.85 28.85 28.90 28.65 29.75 8,385,202 245,125,068 29.233 25.58 25.58 25.62 25.40 26.38 9,457,928 25.917 0.00%
2019-05-28 0 28.85 28.85 29.05 28.50 29.35 13,069,224 378,129,678 28.933 25.58 25.58 25.76 25.27 26.02 14,741,180 25.651 -0.86%
2019-05-27 0 29.10 29.05 29.10 28.50 29.25 6,264,230 181,234,150 28.932 25.80 25.76 25.80 25.27 25.93 7,065,618 25.650 0.17%
2019-05-24 0 29.05 29.05 29.10 28.70 29.75 5,596,079 163,114,891 29.148 25.76 25.76 25.80 25.44 26.38 6,311,990 25.842 -0.51%
2019-05-23 0 29.20 29.15 29.20 28.70 30.10 12,280,391 360,437,973 29.351 25.89 25.84 25.89 25.44 26.69 13,851,431 26.022 0.52%
2019-05-22 0 29.05 29.00 29.05 28.95 29.55 4,126,950 120,671,191 29.240 25.76 25.71 25.76 25.67 26.20 4,654,914 25.923 0.35%
2019-05-21 0 28.95 28.95 29.05 28.85 30.30 11,540,001 339,351,905 29.407 25.67 25.67 25.76 25.58 26.86 13,016,323 26.071 -1.70%
2019-05-20 0 29.45 29.45 29.50 29.10 30.25 7,348,127 216,647,985 29.483 26.11 26.11 26.15 25.80 26.82 8,288,179 26.139 -2.32%
2019-05-17 0 30.15 30.15 30.20 29.75 31.00 11,855,468 359,370,087 30.313 26.73 26.73 26.77 26.38 27.48 13,372,147 26.875 -2.58%
2019-05-16 0 30.95 30.95 31.00 29.20 31.30 16,102,967 491,956,867 30.551 27.44 27.44 27.48 25.89 27.75 18,163,032 27.086 5.63%
2019-05-15 0 29.30 29.25 29.30 28.70 29.55 8,845,497 258,421,460 29.215 25.98 25.93 25.98 25.44 26.20 9,977,108 25.901 0.34%
2019-05-14 0 29.20 29.20 29.30 28.00 29.60 11,442,005 333,550,246 29.151 25.89 25.89 25.98 24.82 26.24 12,905,790 25.845 -1.52%
2019-05-10 0 29.65 29.65 29.70 29.15 30.10 15,836,054 470,126,152 29.687 26.29 26.29 26.33 25.84 26.69 17,861,973 26.320 2.95%
2019-05-09 0 28.80 28.80 28.90 28.70 30.00 14,297,482 417,808,667 29.223 25.53 25.53 25.62 25.44 26.60 16,126,570 25.908 -2.37%
2019-05-08 0 29.50 29.45 29.50 29.15 30.10 7,738,495 229,704,698 29.683 26.15 26.11 26.15 25.84 26.69 8,728,487 26.317 -0.51%
2019-05-07 0 29.65 29.60 29.65 29.55 30.10 7,596,835 225,581,956 29.694 26.29 26.24 26.29 26.20 26.69 8,568,704 26.326 0.17%
2019-05-06 0 29.60 29.60 29.65 29.30 30.00 16,927,526 502,090,573 29.661 26.24 26.24 26.29 25.98 26.60 19,093,078 26.297 -3.90%
2019-05-03 0 30.80 30.80 30.85 30.00 30.95 13,275,798 407,086,479 30.664 27.31 27.31 27.35 26.60 27.44 14,974,181 27.186 0.49%
2019-05-02 0 30.65 30.60 30.65 28.40 30.90 14,865,059 449,167,733 30.216 27.17 27.13 27.17 25.18 27.40 16,766,758 26.789 5.69%
2019-04-30 0 29.00 28.90 29.00 28.55 29.50 6,744,638 194,840,754 28.888 25.71 25.62 25.71 25.31 26.15 7,607,485 25.612 -0.68%
2019-04-29 0 29.20 29.15 29.20 27.95 29.35 8,424,517 243,315,068 28.882 25.89 25.84 25.89 24.78 26.02 9,502,272 25.606 2.82%
2019-04-26 0 28.40 28.40 28.45 28.15 28.70 7,654,709 217,492,053 28.413 25.18 25.18 25.22 24.96 25.44 8,633,982 25.190 0.00%
2019-04-25 0 28.40 28.35 28.40 28.20 28.70 12,042,092 343,203,753 28.500 25.18 25.13 25.18 25.00 25.44 13,582,646 25.268 -1.05%
2019-04-24 0 28.70 28.60 28.70 28.30 28.95 6,480,686 185,288,196 28.591 25.44 25.36 25.44 25.09 25.67 7,309,765 25.348 0.70%
2019-04-23 0 28.50 28.40 28.50 28.05 28.90 12,431,137 353,474,337 28.435 25.27 25.18 25.27 24.87 25.62 14,021,462 25.210 0.53%
2019-04-18 0 28.35 28.30 28.35 27.85 28.50 5,958,887 168,652,101 28.303 25.13 25.09 25.13 24.69 25.27 6,721,212 25.093 0.18%
2019-04-17 0 28.30 28.25 28.30 27.90 28.85 11,293,708 319,442,641 28.285 25.09 25.05 25.09 24.74 25.58 12,738,521 25.077 -0.70%
2019-04-16 0 28.50 28.45 28.50 27.95 28.60 10,248,419 289,663,732 28.264 25.27 25.22 25.27 24.78 25.36 11,559,507 25.058 0.35%
2019-04-15 0 28.40 28.40 28.45 28.35 29.00 9,992,798 285,545,010 28.575 25.18 25.18 25.22 25.13 25.71 11,271,185 25.334 -1.73%
2019-04-12 0 28.90 28.85 28.90 28.20 28.90 7,897,725 226,682,384 28.702 25.62 25.58 25.62 25.00 25.62 8,908,087 25.447 0.70%
2019-04-11 0 28.70 28.70 28.75 28.65 29.45 12,512,802 360,945,537 28.846 25.44 25.44 25.49 25.40 26.11 14,113,575 25.574 -2.71%
2019-04-10 0 29.50 29.50 29.55 29.40 30.05 11,888,292 351,639,928 29.579 26.15 26.15 26.20 26.07 26.64 13,409,171 26.224 -2.32%
2019-04-09 0 30.20 30.20 30.25 29.30 30.80 18,390,401 556,027,640 30.235 26.77 26.77 26.82 25.98 27.31 20,743,100 26.805 3.42%
2019-04-08 0 29.20 29.20 29.25 28.60 29.45 10,132,206 294,155,936 29.032 25.89 25.89 25.93 25.36 26.11 11,428,427 25.739 -0.34%
2019-04-04 0 29.30 29.25 29.30 28.75 29.60 19,350,268 565,153,414 29.206 25.98 25.93 25.98 25.49 26.24 21,825,763 25.894 1.74%
2019-04-03 0 28.80 28.75 28.80 28.20 29.00 9,314,504 266,150,448 28.574 25.53 25.49 25.53 25.00 25.71 10,506,116 25.333 0.70%
2019-04-02 0 28.60 28.55 28.60 28.35 29.05 7,616,755 217,392,468 28.541 25.36 25.31 25.36 25.13 25.76 8,591,173 25.304 -2.05%
2019-04-01 0 29.20 29.15 29.20 28.70 29.20 13,272,725 384,959,585 29.004 25.89 25.84 25.89 25.44 25.89 14,970,715 25.714 0.00%
2019-03-29 0 29.20 29.15 29.20 28.20 29.70 24,063,379 699,223,119 29.058 25.89 25.84 25.89 25.00 26.33 27,141,826 25.762 4.47%
2019-03-28 0 27.95 27.95 28.00 26.60 28.35 26,981,322 751,898,607 27.867 24.78 24.78 24.82 23.58 25.13 30,433,064 24.707 5.47%
2019-03-27 0 26.50 26.50 26.55 26.05 26.65 5,522,847 145,627,574 26.368 23.49 23.49 23.54 23.10 23.63 6,229,389 23.378 0.00%
2019-03-26 0 26.50 26.40 26.50 26.15 26.80 8,389,595 222,051,619 26.468 23.49 23.41 23.49 23.18 23.76 9,462,883 23.466 1.15%
2019-03-25 0 26.20 26.20 26.25 25.80 26.65 8,100,000 212,555,150 26.241 23.23 23.23 23.27 22.87 23.63 9,136,239 23.265 -1.69%
2019-03-22 0 26.65 26.50 26.65 26.15 27.15 5,685,705 150,437,441 26.459 23.63 23.49 23.63 23.18 24.07 6,413,082 23.458 0.38%
2019-03-21 0 26.55 26.45 26.55 26.20 27.20 9,936,346 264,877,680 26.657 23.54 23.45 23.54 23.23 24.11 11,207,511 23.634 -0.56%
2019-03-20 0 26.70 26.60 26.70 26.10 26.75 7,182,730 190,789,335 26.562 23.67 23.58 23.67 23.14 23.72 8,101,622 23.550 1.52%
2019-03-19 0 26.30 26.25 26.30 25.95 26.75 7,639,150 200,671,280 26.269 23.32 23.27 23.32 23.01 23.72 8,616,433 23.289 -0.19%
2019-03-18 0 26.35 26.25 26.35 24.85 26.65 21,409,143 556,709,827 26.003 23.36 23.27 23.36 22.03 23.63 24,148,032 23.054 5.82%
2019-03-15 0 24.90 24.90 24.95 24.45 25.05 11,962,351 297,870,891 24.901 22.08 22.08 22.12 21.68 22.21 13,492,704 22.076 0.61%
2019-03-14 0 24.75 24.75 24.85 24.15 24.95 7,281,802 179,061,018 24.590 21.94 21.94 22.03 21.41 22.12 8,213,369 21.801 1.02%
2019-03-13 0 24.50 24.50 24.55 24.30 24.75 5,760,722 141,342,518 24.536 21.72 21.72 21.77 21.54 21.94 6,497,696 21.753 -0.81%
2019-03-12 0 24.70 24.70 24.80 24.50 25.30 13,226,641 327,113,953 24.731 21.90 21.90 21.99 21.72 22.43 14,918,736 21.926 -1.00%
2019-03-11 0 24.95 24.95 25.00 24.50 25.00 3,520,549 87,648,857 24.896 22.12 22.12 22.16 21.72 22.16 3,970,936 22.073 1.01%
2019-03-08 0 24.70 24.70 24.75 24.70 25.05 6,616,236 164,073,267 24.799 21.90 21.90 21.94 21.90 22.21 7,462,656 21.986 -2.56%
2019-03-07 0 25.35 25.30 25.35 25.10 25.75 9,165,934 232,568,391 25.373 22.47 22.43 22.47 22.25 22.83 10,338,539 22.495 -1.17%
2019-03-06 0 25.65 25.60 25.65 24.60 25.65 12,660,688 320,413,527 25.308 22.74 22.70 22.74 21.81 22.74 14,280,380 22.437 4.27%
2019-03-05 0 24.60 24.60 24.65 24.40 25.00 14,381,194 354,021,419 24.617 21.81 21.81 21.85 21.63 22.16 16,220,992 21.825 -1.60%
2019-03-04 0 25.00 24.95 25.00 24.65 25.30 17,090,292 426,479,454 24.954 22.16 22.12 22.16 21.85 22.43 19,276,667 22.124 0.00%
2019-03-01 0 25.00 24.95 25.00 24.25 25.00 12,392,234 305,271,203 24.634 22.16 22.12 22.16 21.50 22.16 13,977,582 21.840 3.09%
2019-02-28 0 24.25 24.20 24.30 23.85 25.55 24,072,507 585,148,161 24.308 21.50 21.46 21.54 21.14 22.65 27,152,122 21.551 -2.81%
2019-02-27 0 24.95 24.90 24.95 24.80 25.15 10,053,000 251,245,307 24.992 22.12 22.08 22.12 21.99 22.30 11,339,088 22.157 -0.20%
2019-02-26 0 25.00 25.00 25.05 25.00 25.65 11,092,688 279,901,609 25.233 22.16 22.16 22.21 22.16 22.74 12,511,784 22.371 -1.19%
2019-02-25 0 25.30 25.25 25.30 24.95 25.65 14,349,334 361,627,255 25.202 22.43 22.39 22.43 22.12 22.74 16,185,056 22.343 -0.98%
2019-02-22 0 25.55 25.50 25.55 24.80 25.60 10,058,538 254,125,388 25.265 22.65 22.61 22.65 21.99 22.70 11,345,335 22.399 1.79%
2019-02-21 0 25.10 25.05 25.10 24.80 25.95 15,702,491 397,986,570 25.345 22.25 22.21 22.25 21.99 23.01 17,711,323 22.471 -3.65%
2019-02-20 0 26.05 26.00 26.05 25.45 26.10 10,641,909 275,178,462 25.858 23.10 23.05 23.10 22.56 23.14 12,003,337 22.925 3.37%
2019-02-19 0 25.20 25.15 25.20 24.95 26.10 9,397,234 237,184,877 25.240 22.34 22.30 22.34 22.12 23.14 10,599,430 22.377 -1.95%
2019-02-18 0 25.70 25.65 25.70 25.50 26.00 11,748,000 302,008,425 25.707 22.79 22.74 22.79 22.61 23.05 13,250,931 22.791 1.98%
2019-02-15 0 25.20 25.20 25.25 24.90 25.40 8,278,706 208,134,378 25.141 22.34 22.34 22.39 22.08 22.52 9,337,807 22.289 -0.59%
2019-02-14 0 25.35 25.30 25.35 24.85 25.35 12,207,905 307,077,954 25.154 22.47 22.43 22.47 22.03 22.47 13,769,672 22.301 1.40%
2019-02-13 0 25.00 25.00 25.05 24.35 25.15 15,989,550 397,614,513 24.867 22.16 22.16 22.21 21.59 22.30 18,035,106 22.047 2.88%
2019-02-12 0 24.30 24.25 24.30 23.90 24.50 17,117,992 413,720,057 24.169 21.54 21.50 21.54 21.19 21.72 19,307,910 21.427 0.62%
2019-02-11 0 24.15 24.15 24.20 23.50 24.50 11,953,089 285,753,392 23.906 21.41 21.41 21.46 20.83 21.72 13,482,257 21.195 1.90%
2019-02-08 0 23.70 23.65 23.70 23.35 24.45 13,244,505 313,857,548 23.697 21.01 20.97 21.01 20.70 21.68 14,938,885 21.009 -2.47%
2019-02-04 0 24.30 24.25 24.30 24.00 24.60 7,534,079 183,114,320 24.305 21.54 21.50 21.54 21.28 21.81 8,497,920 21.548 1.89%
2019-02-01 0 23.85 23.85 23.90 23.80 24.40 12,835,255 307,479,854 23.956 21.14 21.14 21.19 21.10 21.63 14,477,279 21.239 -1.65%
2019-01-31 0 24.25 24.20 24.25 24.05 25.20 18,717,354 453,623,163 24.235 21.50 21.46 21.50 21.32 22.34 21,111,880 21.487 -2.81%
2019-01-30 0 24.95 24.90 24.95 24.25 24.95 11,596,056 287,067,355 24.756 22.12 22.08 22.12 21.50 22.12 13,079,549 21.948 2.25%
2019-01-29 0 24.40 24.40 24.45 24.25 25.20 14,198,800 350,971,299 24.718 21.63 21.63 21.68 21.50 22.34 16,015,264 21.915 -2.59%
2019-01-28 0 25.05 25.00 25.05 24.80 25.50 6,064,452 151,809,590 25.033 22.21 22.16 22.21 21.99 22.61 6,840,282 22.193 -0.79%
2019-01-25 0 25.25 25.20 25.25 24.85 25.45 7,959,562 199,857,855 25.109 22.39 22.34 22.39 22.03 22.56 8,977,835 22.261 0.20%
2019-01-24 0 25.20 25.10 25.20 25.00 25.50 8,514,530 214,164,251 25.153 22.34 22.25 22.34 22.16 22.61 9,603,801 22.300 0.20%
2019-01-23 0 25.15 25.05 25.15 24.80 25.25 5,935,943 148,816,684 25.070 22.30 22.21 22.30 21.99 22.39 6,695,333 22.227 0.00%
2019-01-22 0 25.15 25.10 25.15 24.60 25.60 7,120,314 177,779,479 24.968 22.30 22.25 22.30 21.81 22.70 8,031,221 22.136 -0.98%
2019-01-21 0 25.40 25.35 25.40 25.25 26.00 9,652,172 246,626,677 25.551 22.52 22.47 22.52 22.39 23.05 10,886,982 22.653 -0.20%
2019-01-18 0 25.45 25.40 25.45 25.00 25.80 9,244,019 234,313,453 25.348 22.56 22.52 22.56 22.16 22.87 10,426,614 22.473 0.99%
2019-01-17 0 25.20 25.15 25.20 24.85 25.70 5,058,943 127,852,637 25.273 22.34 22.30 22.34 22.03 22.79 5,706,138 22.406 -1.18%
2019-01-16 0 25.50 25.45 25.50 25.25 25.65 7,625,360 194,226,577 25.471 22.61 22.56 22.61 22.39 22.74 8,600,878 22.582 0.39%
2019-01-15 0 25.40 25.35 25.40 24.60 25.50 10,637,013 268,746,411 25.265 22.52 22.47 22.52 21.81 22.61 11,997,815 22.400 2.63%
2019-01-14 0 24.75 24.70 24.75 24.30 24.95 8,389,313 206,902,139 24.663 21.94 21.90 21.94 21.54 22.12 9,462,565 21.865 -0.20%
2019-01-11 0 24.80 24.75 24.80 24.50 24.95 8,171,312 201,425,011 24.650 21.99 21.94 21.99 21.72 22.12 9,216,674 21.854 0.20%
2019-01-10 0 24.75 24.70 24.75 23.60 24.75 8,557,111 208,296,082 24.342 21.94 21.90 21.94 20.92 21.94 9,651,829 21.581 2.27%
2019-01-09 0 24.20 24.15 24.20 23.50 24.60 11,098,810 268,160,307 24.161 21.46 21.41 21.46 20.83 21.81 12,518,690 21.421 4.31%
2019-01-08 0 23.20 23.20 23.25 22.60 23.25 9,284,439 212,657,388 22.905 20.57 20.57 20.61 20.04 20.61 10,472,205 20.307 1.09%
2019-01-07 0 22.95 22.95 23.00 22.75 23.80 13,801,074 317,586,510 23.012 20.35 20.35 20.39 20.17 21.10 15,566,656 20.402 -2.13%
2019-01-04 0 23.45 23.40 23.45 23.05 23.45 7,362,732 171,187,426 23.251 20.79 20.75 20.79 20.44 20.79 8,304,652 20.613 0.64%
2019-01-03 0 23.30 23.25 23.30 23.10 24.00 9,916,769 231,819,384 23.377 20.66 20.61 20.66 20.48 21.28 11,185,429 20.725 -2.31%
2019-01-02 0 23.85 23.80 23.85 23.25 24.40 5,721,207 135,467,840 23.678 21.14 21.10 21.14 20.61 21.63 6,453,126 20.993 -2.25%
2018-12-31 0 24.40 24.30 24.40 24.00 24.65 3,089,286 75,411,785 24.411 21.63 21.54 21.63 21.28 21.85 3,484,501 21.642 2.31%
2018-12-28 0 23.85 23.80 23.85 23.40 24.10 2,897,601 68,929,238 23.788 21.14 21.10 21.14 20.75 21.37 3,268,293 21.090 1.71%
2018-12-27 0 23.45 23.45 23.50 23.30 24.50 5,172,151 123,283,501 23.836 20.79 20.79 20.83 20.66 21.72 5,833,828 21.133 -1.47%
2018-12-24 0 23.80 23.75 23.80 22.95 23.90 2,640,772 62,152,952 23.536 21.10 21.06 21.10 20.35 21.19 2,978,608 20.866 1.28%
2018-12-21 0 23.50 23.50 23.55 23.10 23.70 7,681,094 180,149,241 23.454 20.83 20.83 20.88 20.48 21.01 8,663,742 20.793 -0.84%
2018-12-20 0 23.70 23.65 23.70 23.30 24.15 7,352,483 173,883,749 23.650 21.01 20.97 21.01 20.66 21.41 8,293,092 20.967 -1.46%
2018-12-19 0 24.05 24.00 24.05 23.85 24.30 5,395,100 129,634,552 24.028 21.32 21.28 21.32 21.14 21.54 6,085,299 21.303 0.00%
2018-12-18 0 24.05 24.00 24.05 23.90 24.50 9,768,540 236,214,265 24.181 21.32 21.28 21.32 21.19 21.72 11,018,237 21.438 -1.23%
2018-12-17 0 24.35 24.30 24.35 24.05 24.65 3,205,537 78,046,676 24.347 21.59 21.54 21.59 21.32 21.85 3,615,624 21.586 -0.61%
2018-12-14 0 24.50 24.50 24.55 24.25 24.75 5,204,727 127,704,480 24.536 21.72 21.72 21.77 21.50 21.94 5,870,572 21.753 -1.80%
2018-12-13 0 24.95 24.90 24.95 24.15 25.15 10,924,077 271,088,080 24.816 22.12 22.08 22.12 21.41 22.30 12,321,603 22.001 4.18%
2018-12-12 0 23.95 23.90 23.95 23.55 24.30 5,125,425 123,224,825 24.042 21.23 21.19 21.23 20.88 21.54 5,781,125 21.315 -0.21%
2018-12-11 0 24.00 24.00 24.10 23.35 24.25 5,569,215 133,145,542 23.907 21.28 21.28 21.37 20.70 21.50 6,281,689 21.196 2.13%
2018-12-10 0 23.50 23.50 23.55 23.10 23.80 6,507,762 152,155,955 23.381 20.83 20.83 20.88 20.48 21.10 7,340,305 20.729 -1.47%
2018-12-07 0 23.85 23.80 23.85 23.75 24.25 5,172,742 123,899,658 23.952 21.14 21.10 21.14 21.06 21.50 5,834,495 21.236 -0.62%
2018-12-06 0 24.00 23.95 24.00 23.45 24.50 12,477,844 297,752,387 23.862 21.28 21.23 21.28 20.79 21.72 14,074,145 21.156 -3.23%
2018-12-05 0 24.80 24.75 24.80 24.50 24.85 6,030,120 149,270,246 24.754 21.99 21.94 21.99 21.72 22.03 6,801,558 21.946 -0.40%
2018-12-04 0 24.90 24.85 24.90 24.45 25.10 11,061,993 274,201,579 24.788 22.08 22.03 22.08 21.68 22.25 12,477,163 21.976 -0.20%
2018-12-03 0 24.95 24.90 24.95 24.30 25.00 17,094,342 423,278,847 24.761 22.12 22.08 22.12 21.54 22.16 19,281,235 21.953 3.10%
2018-11-30 0 24.20 24.15 24.20 24.05 24.50 11,237,680 272,211,855 24.223 21.46 21.41 21.46 21.32 21.72 12,675,325 21.476 -0.41%
2018-11-29 0 24.30 24.25 24.30 24.10 24.60 6,424,187 156,066,115 24.294 21.54 21.50 21.54 21.37 21.81 7,246,038 21.538 0.41%
2018-11-28 0 24.20 24.15 24.20 23.70 24.30 10,250,696 245,921,661 23.991 21.46 21.41 21.46 21.01 21.54 11,562,076 21.270 1.04%
2018-11-27 0 23.95 23.95 24.00 23.85 24.60 7,027,121 169,633,041 24.140 21.23 21.23 21.28 21.14 21.81 7,926,106 21.402 -2.24%
2018-11-26 0 24.50 24.45 24.50 24.15 24.90 7,646,900 187,774,646 24.556 21.72 21.68 21.72 21.41 22.08 8,625,174 21.771 1.24%
2018-11-23 0 24.20 24.10 24.20 23.90 24.50 3,698,113 89,429,823 24.183 21.46 21.37 21.46 21.19 21.72 4,171,216 21.440 -0.82%
2018-11-22 0 24.40 24.35 24.40 24.15 24.75 4,404,879 107,424,146 24.388 21.63 21.59 21.63 21.41 21.94 4,968,399 21.621 -0.41%
2018-11-21 0 24.50 24.45 24.50 23.80 24.55 6,888,788 167,356,322 24.294 21.72 21.68 21.72 21.10 21.77 7,770,076 21.539 1.66%
2018-11-20 0 24.10 24.10 24.15 23.85 24.60 7,520,821 181,649,618 24.153 21.37 21.37 21.41 21.14 21.81 8,482,966 21.413 -1.43%
2018-11-19 0 24.45 24.40 24.45 23.95 24.90 12,789,780 311,391,191 24.347 21.68 21.63 21.68 21.23 22.08 14,425,987 21.585 -2.20%
2018-11-16 0 25.00 24.90 25.00 24.35 25.10 4,971,138 123,511,785 24.846 22.16 22.08 22.16 21.59 22.25 5,607,100 22.028 1.01%
2018-11-15 0 24.75 24.75 24.80 24.15 24.85 8,452,044 207,458,343 24.545 21.94 21.94 21.99 21.41 22.03 9,533,321 21.761 0.61%
2018-11-14 0 24.60 24.55 24.60 24.45 25.20 5,281,000 130,412,275 24.695 21.81 21.77 21.81 21.68 22.34 5,956,603 21.894 -0.61%
2018-11-13 0 24.75 24.70 24.75 23.45 24.75 9,694,557 236,451,460 24.390 21.94 21.90 21.94 20.79 21.94 10,934,789 21.624 2.91%
2018-11-12 0 24.05 24.00 24.05 23.80 24.90 11,012,361 266,352,407 24.187 21.32 21.28 21.32 21.10 22.08 12,421,181 21.443 -1.84%
2018-11-09 0 24.50 24.45 24.50 24.30 25.20 16,348,900 401,551,871 24.561 21.72 21.68 21.72 21.54 22.34 18,440,428 21.776 -2.20%
2018-11-08 0 25.05 24.95 25.05 24.65 26.00 10,178,787 256,425,974 25.192 22.21 22.12 22.21 21.85 23.05 11,480,967 22.335 -1.76%
2018-11-07 0 25.50 25.50 25.55 24.75 25.80 7,272,069 184,606,277 25.386 22.61 22.61 22.65 21.94 22.87 8,202,391 22.506 0.39%
2018-11-06 0 25.40 25.30 25.40 24.65 25.45 9,822,258 246,541,509 25.100 22.52 22.43 22.52 21.85 22.56 11,078,827 22.253 1.80%
2018-11-05 0 24.95 24.90 24.95 24.40 25.10 8,457,923 209,327,160 24.749 22.12 22.08 22.12 21.63 22.25 9,539,952 21.942 -0.20%
2018-11-02 0 25.00 24.95 25.00 24.50 25.40 17,294,490 431,253,188 24.936 22.16 22.12 22.16 21.72 22.52 19,506,988 22.108 5.04%
2018-11-01 0 23.80 23.75 23.80 22.75 23.85 13,023,062 304,264,606 23.364 21.10 21.06 21.10 20.17 21.14 14,689,113 20.714 3.03%
2018-10-31 0 23.10 23.05 23.10 22.35 23.30 13,384,937 306,327,835 22.886 20.48 20.44 20.48 19.82 20.66 15,097,283 20.290 4.29%
2018-10-30 0 22.15 22.15 22.20 22.05 22.95 19,051,542 425,624,571 22.341 19.64 19.64 19.68 19.55 20.35 21,488,821 19.807 -2.85%
2018-10-29 0 22.80 22.75 22.80 22.45 23.95 13,467,165 307,514,689 22.834 20.21 20.17 20.21 19.90 21.23 15,190,030 20.245 -0.87%
2018-10-26 0 23.00 22.95 23.00 22.85 24.40 10,811,424 251,593,912 23.271 20.39 20.35 20.39 20.26 21.63 12,194,538 20.632 -3.77%
2018-10-25 0 23.90 23.85 23.90 22.75 23.90 13,181,237 309,581,098 23.486 21.19 21.14 21.19 20.17 21.19 14,867,523 20.823 0.63%
2018-10-24 0 23.75 23.75 23.80 23.55 24.50 10,643,266 255,407,069 23.997 21.06 21.06 21.10 20.88 21.72 12,004,868 21.275 -0.63%
2018-10-23 0 23.90 23.90 23.95 23.85 25.00 10,756,736 259,848,810 24.157 21.19 21.19 21.23 21.14 22.16 12,132,854 21.417 -3.82%
2018-10-22 0 24.85 24.80 24.85 23.50 24.95 17,119,228 422,811,458 24.698 22.03 21.99 22.03 20.83 22.12 19,309,305 21.897 7.34%
2018-10-19 0 23.15 23.15 23.20 22.45 23.70 13,522,213 312,425,201 23.105 20.52 20.52 20.57 19.90 21.01 15,252,121 20.484 0.65%
2018-10-18 0 23.00 22.95 23.00 22.55 23.15 14,297,402 328,277,101 22.961 20.39 20.35 20.39 19.99 20.52 16,126,480 20.356 0.66%
2018-10-16 0 22.85 22.80 22.85 22.25 22.95 9,282,485 210,537,168 22.681 20.26 20.21 20.26 19.73 20.35 10,470,001 20.109 1.78%
2018-10-15 0 22.45 22.40 22.45 22.25 23.00 14,166,422 321,169,231 22.671 19.90 19.86 19.90 19.73 20.39 15,978,744 20.100 -2.39%
2018-10-12 0 23.00 23.00 23.05 22.35 23.20 15,272,365 350,781,712 22.968 20.39 20.39 20.44 19.82 20.57 17,226,171 20.363 1.32%
2018-10-11 0 22.70 22.65 22.70 21.50 22.90 17,448,843 393,290,018 22.540 20.13 20.08 20.13 19.06 20.30 19,681,087 19.983 -0.22%
2018-10-10 0 22.75 22.75 22.80 22.70 23.85 13,909,219 319,702,943 22.985 20.17 20.17 20.21 20.13 21.14 15,688,636 20.378 -2.36%
2018-10-09 0 23.30 23.25 23.30 22.70 23.75 14,800,144 346,197,920 23.392 20.66 20.61 20.66 20.13 21.06 16,693,538 20.738 0.22%
2018-10-08 0 23.25 23.15 23.25 23.10 24.60 13,484,465 315,282,163 23.381 20.61 20.52 20.61 20.48 21.81 15,209,543 20.729 -3.73%
2018-10-05 0 24.15 24.10 24.15 24.00 24.60 9,941,924 240,533,681 24.194 21.41 21.37 21.41 21.28 21.81 11,213,802 21.450 -2.03%
2018-10-04 0 24.65 24.60 24.65 24.25 25.45 10,627,030 260,972,849 24.557 21.85 21.81 21.85 21.50 22.56 11,986,554 21.772 -1.60%
2018-10-03 0 25.05 25.00 25.05 24.40 25.60 7,753,157 194,174,547 25.045 22.21 22.16 22.21 21.63 22.70 8,745,025 22.204 -1.76%
2018-10-02 0 25.50 25.45 25.50 25.25 26.15 14,028,412 359,993,554 25.662 22.61 22.56 22.61 22.39 23.18 15,823,078 22.751 -2.11%
2018-09-28 0 26.05 26.00 26.05 25.50 26.05 13,390,856 345,752,740 25.820 23.10 23.05 23.10 22.61 23.10 15,103,959 22.892 2.36%
2018-09-27 0 25.45 25.35 25.45 25.00 25.75 5,826,572 147,897,729 25.383 22.56 22.47 22.56 22.16 22.83 6,571,970 22.504 0.59%
2018-09-26 0 25.30 25.25 25.30 24.30 25.80 26,849,872 681,670,177 25.388 22.43 22.39 22.43 21.54 22.87 30,284,798 22.509 2.22%
2018-09-24 0 24.75 24.75 24.80 24.65 25.85 12,199,505 303,986,163 24.918 21.94 21.94 21.99 21.85 22.92 13,760,197 22.092 -4.26%
2018-09-21 0 25.85 25.85 25.90 24.60 26.15 25,754,562 657,111,682 25.514 22.92 22.92 22.96 21.81 23.18 29,049,364 22.621 5.51%
2018-09-20 0 24.50 24.50 24.55 23.65 24.70 16,064,075 389,818,370 24.266 21.72 21.72 21.77 20.97 21.90 18,119,165 21.514 2.08%
2018-09-19 0 24.00 24.00 24.05 22.30 24.00 17,437,984 411,191,830 23.580 21.28 21.28 21.32 19.77 21.28 19,668,839 20.906 6.90%
2018-09-18 0 22.45 22.40 22.45 21.75 22.60 9,914,412 220,354,841 22.226 19.90 19.86 19.90 19.28 20.04 11,182,771 19.705 0.22%
2018-09-17 0 22.40 22.40 22.45 21.95 22.85 7,008,415 156,379,422 22.313 19.86 19.86 19.90 19.46 20.26 7,905,007 19.782 -1.97%
2018-09-14 0 22.85 22.70 22.85 21.85 23.00 10,033,329 225,884,369 22.513 20.26 20.13 20.26 19.37 20.39 11,316,901 19.960 3.39%
2018-09-13 0 22.10 22.00 22.10 21.30 22.30 14,936,017 324,060,597 21.697 19.59 19.50 19.59 18.88 19.77 16,846,794 19.236 3.03%
2018-09-12 0 21.45 21.45 21.50 21.25 22.00 8,411,579 180,864,824 21.502 19.02 19.02 19.06 18.84 19.50 9,487,679 19.063 -1.38%
2018-09-11 0 21.75 21.65 21.75 21.50 22.30 11,033,606 239,589,840 21.715 19.28 19.19 19.28 19.06 19.77 12,445,144 19.252 -3.33%
2018-09-10 0 22.50 22.45 22.50 22.30 23.35 11,493,840 260,259,942 22.643 19.95 19.90 19.95 19.77 20.70 12,964,256 20.075 -3.23%
2018-09-07 0 23.25 23.20 23.25 22.50 23.40 21,198,269 487,638,946 23.004 20.61 20.57 20.61 19.95 20.75 23,910,180 20.395 3.79%
2018-09-06 0 22.40 22.40 22.45 22.20 22.95 14,633,248 329,358,712 22.508 19.86 19.86 19.90 19.68 20.35 16,505,291 19.955 -0.88%
2018-09-05 0 22.60 22.60 22.65 22.50 23.10 9,852,821 223,809,000 22.715 20.04 20.04 20.08 19.95 20.48 11,113,300 20.139 -2.16%
2018-09-04 0 23.10 23.05 23.10 22.45 23.30 11,916,076 273,090,495 22.918 20.48 20.44 20.48 19.90 20.66 13,440,509 20.318 1.32%
2018-09-03 0 22.80 22.75 22.80 22.05 22.85 11,761,344 265,454,268 22.570 20.21 20.17 20.21 19.55 20.26 13,265,982 20.010 0.66%
2018-08-31 0 22.65 22.65 22.70 22.30 22.75 22,055,255 498,493,391 22.602 20.08 20.08 20.13 19.77 20.17 24,876,801 20.038 -2.79%
2018-08-30 0 23.30 23.25 23.30 21.90 23.60 37,734,096 861,252,709 22.824 20.66 20.61 20.66 19.42 20.92 42,561,449 20.236 -0.85%
2018-08-29 0 23.50 23.45 23.50 23.05 23.55 8,300,402 193,783,138 23.346 20.83 20.79 20.83 20.44 20.88 9,362,279 20.698 0.43%
2018-08-28 0 23.40 23.35 23.40 23.25 24.25 9,695,156 228,411,196 23.559 20.75 20.70 20.75 20.61 21.50 10,935,465 20.887 -0.85%
2018-08-27 0 23.60 23.60 23.65 23.05 23.80 11,107,103 261,541,860 23.547 20.92 20.92 20.97 20.44 21.10 12,528,044 20.877 2.83%
2018-08-24 0 22.95 22.90 22.95 22.50 23.15 6,647,700 151,996,463 22.865 20.35 20.30 20.35 19.95 20.52 7,498,146 20.271 1.10%
2018-08-23 0 22.70 22.70 22.75 22.30 22.95 16,034,380 362,368,861 22.599 20.13 20.13 20.17 19.77 20.35 18,085,671 20.036 2.02%
2018-08-22 0 22.25 22.20 22.25 22.05 23.20 19,839,400 444,035,009 22.381 19.73 19.68 19.73 19.55 20.57 22,377,470 19.843 -2.84%
2018-08-21 0 22.90 22.85 22.90 22.05 23.10 13,282,435 302,172,960 22.750 20.30 20.26 20.30 19.55 20.48 14,981,668 20.170 2.69%
2018-08-20 0 22.30 22.25 22.30 21.30 22.35 12,078,194 264,789,601 21.923 19.77 19.73 19.77 18.88 19.82 13,623,367 19.436 3.24%
2018-08-17 0 21.60 21.60 21.65 21.40 22.45 13,459,618 292,998,263 21.769 19.15 19.15 19.19 18.97 19.90 15,181,518 19.300 -1.14%
2018-08-16 0 21.85 21.80 21.85 21.20 22.60 25,308,396 555,351,627 21.943 19.37 19.33 19.37 18.80 20.04 28,546,119 19.455 1.63%
2018-08-15 0 21.50 21.45 21.55 20.90 22.50 33,514,220 713,292,391 21.283 19.06 19.02 19.11 18.53 19.95 37,801,721 18.869 -3.59%
2018-08-14 0 22.30 22.30 22.35 22.25 23.50 13,622,280 306,859,609 22.526 19.77 19.77 19.82 19.73 20.83 15,364,989 19.971 -2.19%
2018-08-13 0 22.80 22.80 22.85 22.55 23.10 8,440,423 192,985,585 22.864 20.21 20.21 20.26 19.99 20.48 9,520,213 20.271 -2.56%
2018-08-10 0 23.40 23.35 23.40 23.20 24.25 7,478,863 175,754,495 23.500 20.75 20.70 20.75 20.57 21.50 8,435,640 20.835 -2.50%
2018-08-09 0 24.00 23.95 24.00 22.50 24.00 13,853,829 328,514,177 23.713 21.28 21.23 21.28 19.95 21.28 15,626,160 21.023 4.58%
2018-08-08 0 22.95 22.90 22.95 22.65 23.35 21,842,647 500,715,017 22.924 20.35 20.30 20.35 20.08 20.70 24,636,994 20.324 -0.43%
2018-08-07 0 23.05 23.05 23.10 21.65 23.10 18,222,472 415,396,573 22.796 20.44 20.44 20.48 19.19 20.48 20,553,687 20.210 3.13%
2018-08-06 0 22.35 22.35 22.40 22.10 23.20 21,318,493 483,032,507 22.658 19.82 19.82 19.86 19.59 20.57 24,045,785 20.088 -1.97%
2018-08-03 0 22.80 22.80 22.85 22.70 23.85 16,197,184 376,984,307 23.275 20.21 20.21 20.26 20.13 21.14 18,269,303 20.635 -2.56%
2018-08-02 0 23.40 23.40 23.45 22.75 24.00 17,027,210 396,847,517 23.307 20.75 20.75 20.79 20.17 21.28 19,205,515 20.663 -2.30%
2018-08-01 0 23.95 23.90 23.95 23.65 24.80 9,884,090 238,095,190 24.089 21.23 21.19 21.23 20.97 21.99 11,148,570 21.357 -1.44%
2018-07-31 0 24.30 24.30 24.35 24.15 24.55 10,077,460 245,390,517 24.350 21.54 21.54 21.59 21.41 21.77 11,366,678 21.589 -0.41%
2018-07-30 0 24.40 24.40 24.45 24.30 25.05 10,146,263 248,562,975 24.498 21.63 21.63 21.68 21.54 22.21 11,444,283 21.719 -2.20%
2018-07-27 0 24.95 24.90 24.95 24.35 25.05 11,235,000 279,230,950 24.854 22.12 22.08 22.12 21.59 22.21 12,672,303 22.035 0.81%
2018-07-26 0 24.75 24.70 24.75 24.50 25.65 11,392,046 282,206,339 24.772 21.94 21.90 21.94 21.72 22.74 12,849,440 21.963 -2.94%
2018-07-25 0 25.50 25.50 25.55 25.05 25.65 8,261,053 209,686,747 25.383 22.61 22.61 22.65 22.21 22.74 9,317,896 22.504 0.20%
2018-07-24 0 25.45 25.40 25.45 24.25 25.45 14,542,709 364,723,466 25.079 22.56 22.52 22.56 21.50 22.56 16,403,169 22.235 3.67%
2018-07-23 0 24.55 24.50 24.55 24.35 25.35 12,234,790 301,496,208 24.643 21.77 21.72 21.77 21.59 22.47 13,799,996 21.848 -2.96%
2018-07-20 0 25.30 25.25 25.30 24.80 25.45 13,055,625 328,236,221 25.141 22.43 22.39 22.43 21.99 22.56 14,725,842 22.290 0.00%
2018-07-19 0 25.30 25.30 25.35 25.25 26.50 9,287,143 237,549,707 25.578 22.43 22.43 22.47 22.39 23.49 10,475,255 22.677 -3.62%
2018-07-18 0 26.25 26.20 26.25 25.60 26.35 7,812,463 203,672,091 26.070 23.27 23.23 23.27 22.70 23.36 8,811,918 23.113 1.74%
2018-07-17 0 25.80 25.80 25.85 25.75 26.45 8,685,921 225,473,812 25.959 22.87 22.87 22.92 22.83 23.45 9,797,118 23.014 -3.55%
2018-07-16 0 26.75 26.75 26.80 26.15 26.90 9,423,066 250,154,413 26.547 23.72 23.72 23.76 23.18 23.85 10,628,566 23.536 0.19%
2018-07-13 0 26.70 26.65 26.70 25.55 26.70 26,443,945 694,142,682 26.250 23.67 23.63 23.67 22.65 23.67 29,826,940 23.272 5.12%
2018-07-12 0 25.40 25.40 25.45 24.20 25.70 23,419,534 589,671,640 25.179 22.52 22.52 22.56 21.46 22.79 26,415,614 22.323 2.83%
2018-07-11 0 24.70 24.65 24.70 24.35 25.55 27,108,857 671,903,798 24.785 21.90 21.85 21.90 21.59 22.65 30,576,915 21.974 -3.89%
2018-07-10 0 25.70 25.70 25.75 25.50 27.20 16,065,282 417,445,456 25.984 22.79 22.79 22.83 22.61 24.11 18,120,526 23.037 -3.93%
2018-07-09 0 26.75 26.70 26.75 26.55 27.20 8,341,000 223,263,750 26.767 23.72 23.67 23.72 23.54 24.11 9,408,071 23.731 1.90%
2018-07-06 0 26.25 26.20 26.25 25.30 26.80 13,738,335 361,131,403 26.286 23.27 23.23 23.27 22.43 23.76 15,495,891 23.305 2.14%
2018-07-05 0 25.70 25.65 25.70 25.05 25.80 10,673,546 272,028,974 25.486 22.79 22.74 22.79 22.21 22.87 12,039,021 22.596 1.18%
2018-07-04 0 25.40 25.40 25.45 25.30 26.15 11,206,209 286,876,788 25.600 22.52 22.52 22.56 22.43 23.18 12,639,828 22.696 -2.87%
2018-07-03 0 26.15 26.10 26.15 25.25 26.45 19,088,765 492,786,972 25.816 23.18 23.14 23.18 22.39 23.45 21,530,806 22.888 -1.69%
2018-06-29 0 26.60 26.55 26.60 25.50 26.75 17,254,319 454,772,573 26.357 23.58 23.54 23.58 22.61 23.72 19,461,678 23.368 2.90%
2018-06-28 0 25.85 25.80 25.85 25.40 26.40 24,546,341 634,678,047 25.856 22.92 22.87 22.92 22.52 23.41 27,686,574 22.924 -0.96%
2018-06-27 0 26.10 26.05 26.10 25.90 27.60 18,653,705 496,281,971 26.605 23.14 23.10 23.14 22.96 24.47 21,040,088 23.587 -5.09%
2018-06-26 0 27.50 27.50 27.55 26.75 28.00 13,497,920 369,103,816 27.345 24.38 24.38 24.43 23.72 24.82 15,224,720 24.244 -0.54%
2018-06-25 0 27.65 27.65 27.70 27.60 28.20 11,125,481 309,606,563 27.829 24.51 24.51 24.56 24.47 25.00 12,548,773 24.672 -1.25%
2018-06-22 0 28.00 28.00 28.05 27.15 28.30 12,476,580 348,571,601 27.938 24.82 24.82 24.87 24.07 25.09 14,072,719 24.769 1.08%
2018-06-21 0 27.70 27.65 27.70 27.60 28.40 13,600,165 380,620,514 27.986 24.56 24.51 24.56 24.47 25.18 15,340,045 24.812 -0.36%
2018-06-20 0 27.80 27.75 27.80 26.70 28.10 15,420,548 427,186,514 27.702 24.65 24.60 24.65 23.67 24.91 17,393,311 24.560 3.73%
2018-06-19 0 26.80 26.75 26.80 26.60 27.50 20,473,437 549,583,408 26.844 23.76 23.72 23.76 23.58 24.38 23,092,620 23.799 -2.55%
2018-06-15 0 27.50 27.45 27.50 27.30 28.25 18,536,508 512,698,110 27.659 24.38 24.34 24.38 24.20 25.05 20,907,898 24.522 -1.43%
2018-06-14 0 27.90 27.90 27.95 27.80 29.30 20,911,172 591,170,506 28.271 24.74 24.74 24.78 24.65 25.98 23,586,355 25.064 -4.78%
2018-06-13 0 29.30 29.30 29.35 29.25 30.00 9,436,399 280,245,662 29.698 25.98 25.98 26.02 25.93 26.60 10,643,605 26.330 -1.68%
2018-06-12 0 29.80 29.80 29.85 28.70 30.20 16,757,514 498,794,029 29.765 26.42 26.42 26.46 25.44 26.77 18,901,316 26.389 3.65%
2018-06-11 0 28.75 28.75 28.80 28.30 29.20 6,131,088 176,765,426 28.831 25.49 25.49 25.53 25.09 25.89 6,915,443 25.561 0.17%
2018-06-08 0 28.70 28.65 28.70 28.40 29.45 8,708,904 250,824,054 28.801 25.44 25.40 25.44 25.18 26.11 9,823,041 25.534 -2.38%
2018-06-07 0 29.40 29.40 29.45 28.60 29.75 13,530,519 397,100,250 29.348 26.07 26.07 26.11 25.36 26.38 15,261,489 26.020 2.08%
2018-06-06 0 28.80 28.80 28.85 28.15 29.00 11,420,418 327,216,783 28.652 25.53 25.53 25.58 24.96 25.71 12,881,441 25.402 0.70%
2018-06-05 0 28.60 28.55 28.60 28.05 28.60 6,940,196 197,475,502 28.454 25.36 25.31 25.36 24.87 25.36 7,828,061 25.227 1.24%
2018-06-04 0 28.25 28.20 28.25 28.20 28.70 14,342,561 407,580,155 28.418 25.05 25.00 25.05 25.00 25.44 16,177,416 25.194 1.25%
2018-06-01 0 27.90 27.90 27.95 27.70 28.50 11,705,567 328,042,892 28.025 24.74 24.74 24.78 24.56 25.27 13,203,070 24.846 -2.11%
2018-05-31 0 28.50 28.45 28.50 27.00 29.10 42,619,990 1,210,184,591 28.395 25.27 25.22 25.27 23.94 25.80 48,072,399 25.174 5.17%
2018-05-30 0 27.10 27.05 27.10 26.40 27.25 13,002,827 350,945,789 26.990 24.03 23.98 24.03 23.41 24.16 14,666,289 23.929 0.56%
2018-05-29 0 26.95 26.95 27.00 26.50 27.40 13,890,165 376,348,145 27.095 23.89 23.89 23.94 23.49 24.29 15,667,145 24.021 0.37%
2018-05-28 0 26.85 26.85 26.90 26.05 27.20 14,246,144 383,398,980 26.912 23.80 23.80 23.85 23.10 24.11 16,068,665 23.860 2.29%
2018-05-25 0 26.25 26.25 26.30 26.25 26.70 17,244,437 456,348,654 26.464 23.27 23.27 23.32 23.27 23.67 19,450,532 23.462 -0.57%
2018-05-24 0 26.40 26.40 26.45 26.10 27.10 10,374,385 274,409,543 26.451 23.41 23.41 23.45 23.14 24.03 11,701,588 23.451 -1.49%
2018-05-23 0 26.80 26.75 26.80 26.50 27.65 10,671,358 286,598,170 26.857 23.76 23.72 23.76 23.49 24.51 12,036,553 23.811 -0.56%
2018-05-21 0 26.95 26.90 26.95 26.65 27.25 13,729,105 371,152,951 27.034 23.89 23.85 23.89 23.63 24.16 15,485,480 23.968 -0.19%
2018-05-18 0 27.00 26.95 27.00 26.90 27.60 7,197,267 195,046,455 27.100 23.94 23.89 23.94 23.85 24.47 8,118,019 24.026 -1.64%
2018-05-17 0 27.45 27.45 27.50 27.00 27.85 10,375,578 286,234,014 27.587 24.34 24.34 24.38 23.94 24.69 11,702,934 24.458 0.73%
2018-05-16 0 27.25 27.20 27.25 26.40 27.60 12,698,632 343,790,320 27.073 24.16 24.11 24.16 23.41 24.47 14,323,178 24.002 0.74%
2018-05-15 0 27.05 27.00 27.05 26.95 28.15 21,829,646 593,112,283 27.170 23.98 23.94 23.98 23.89 24.96 24,622,330 24.088 -2.52%
2018-05-14 0 27.75 27.70 27.75 27.50 28.05 16,234,659 451,046,219 27.783 24.60 24.56 24.60 24.38 24.87 18,311,572 24.632 0.73%
2018-05-11 0 27.55 27.50 27.55 27.30 27.90 7,709,686 213,002,553 27.628 24.43 24.38 24.43 24.20 24.74 8,695,992 24.494 0.55%
2018-05-10 0 27.40 27.40 27.45 27.20 27.70 6,100,765 167,409,497 27.441 24.29 24.29 24.34 24.11 24.56 6,881,241 24.328 -0.18%
2018-05-09 0 27.45 27.45 27.50 26.50 27.55 14,829,443 404,547,608 27.280 24.34 24.34 24.38 23.49 24.43 16,726,585 24.186 1.67%
2018-05-08 0 27.00 27.00 27.05 26.10 27.40 19,578,128 528,798,280 27.010 23.94 23.94 23.98 23.14 24.29 22,082,774 23.946 4.24%
2018-05-07 0 26.05 26.05 26.10 25.55 26.25 16,230,955 422,288,335 26.017 22.96 22.96 23.01 22.52 23.14 18,412,000 22.935 2.76%
2018-05-04 0 25.35 25.35 25.40 25.35 26.15 13,494,380 345,833,116 25.628 22.35 22.35 22.39 22.35 23.05 15,307,696 22.592 -2.69%
2018-05-03 0 26.05 26.00 26.05 25.60 26.45 19,012,499 494,646,144 26.017 22.96 22.92 22.96 22.57 23.32 21,567,315 22.935 0.00%
2018-05-02 0 26.05 26.00 26.05 25.70 26.70 35,005,666 915,794,836 26.161 22.96 22.92 22.96 22.66 23.54 39,709,574 23.062 2.16%
2018-04-30 0 25.50 25.50 25.55 25.00 26.70 38,756,072 993,514,317 25.635 22.48 22.48 22.52 22.04 23.54 43,963,943 22.598 -3.59%
2018-04-27 0 26.45 26.45 26.50 25.20 28.35 46,668,295 1,239,720,552 26.565 23.32 23.32 23.36 22.21 24.99 52,939,376 23.418 -6.37%
2018-04-26 0 28.25 28.20 28.25 27.75 28.75 12,840,534 360,698,183 28.091 24.90 24.86 24.90 24.46 25.34 14,565,989 24.763 -1.05%
2018-04-25 0 28.55 28.55 28.60 27.85 29.10 19,587,110 559,187,886 28.549 25.17 25.17 25.21 24.55 25.65 22,219,140 25.167 0.53%
2018-04-24 0 28.40 28.35 28.40 27.20 28.45 25,071,724 702,473,267 28.019 25.04 24.99 25.04 23.98 25.08 28,440,752 24.700 4.41%
2018-04-23 0 27.20 27.15 27.20 27.05 28.35 15,592,372 431,013,068 27.643 23.98 23.93 23.98 23.85 24.99 17,687,607 24.368 -3.89%
2018-04-20 0 28.30 28.25 28.30 27.55 28.35 16,735,703 470,136,455 28.092 24.95 24.90 24.95 24.29 24.99 18,984,573 24.764 1.25%
2018-04-19 0 27.95 27.90 27.95 27.15 28.40 16,851,378 471,846,354 28.000 24.64 24.60 24.64 23.93 25.04 19,115,792 24.684 3.52%
2018-04-18 0 27.00 26.95 27.00 26.35 27.60 9,626,364 258,418,339 26.845 23.80 23.76 23.80 23.23 24.33 10,919,913 23.665 0.00%
2018-04-17 0 27.00 26.95 27.00 26.85 28.00 15,691,644 427,877,454 27.268 23.80 23.76 23.80 23.67 24.68 17,800,218 24.038 -2.53%
2018-04-16 0 27.70 27.70 27.75 27.00 27.80 11,159,500 307,147,643 27.523 24.42 24.42 24.46 23.80 24.51 12,659,065 24.263 1.47%
2018-04-13 0 27.30 27.30 27.35 27.25 28.50 11,478,056 316,903,500 27.610 24.07 24.07 24.11 24.02 25.12 13,020,427 24.339 -0.91%
2018-04-12 0 27.55 27.50 27.55 27.35 28.50 8,619,722 238,886,336 27.714 24.29 24.24 24.29 24.11 25.12 9,778,002 24.431 -0.54%
2018-04-11 0 27.70 27.70 27.75 27.35 28.20 11,124,299 309,136,707 27.789 24.42 24.42 24.46 24.11 24.86 12,619,134 24.497 -1.25%
2018-04-10 0 28.05 28.00 28.05 27.30 28.60 23,701,562 667,891,158 28.179 24.73 24.68 24.73 24.07 25.21 26,886,474 24.841 2.19%
2018-04-09 0 27.45 27.40 27.45 26.50 27.60 17,926,485 487,033,436 27.168 24.20 24.15 24.20 23.36 24.33 20,335,368 23.950 4.57%
2018-04-06 0 26.25 26.25 26.30 25.95 27.30 10,656,055 282,128,100 26.476 23.14 23.14 23.18 22.88 24.07 12,087,969 23.340 -1.13%
2018-04-04 0 26.55 26.55 26.60 26.55 28.35 17,667,070 481,474,878 27.253 23.40 23.40 23.45 23.40 24.99 20,041,093 24.024 -4.84%
2018-04-03 0 27.90 27.90 27.95 26.25 28.50 43,196,837 1,189,370,282 27.534 24.60 24.60 24.64 23.14 25.12 49,001,439 24.272 3.72%
2018-03-29 0 26.90 26.90 26.95 25.30 27.20 47,846,228 1,257,057,201 26.273 23.71 23.71 23.76 22.30 23.98 54,275,595 23.161 6.96%
2018-03-28 0 25.15 25.05 25.15 24.05 25.70 25,554,210 642,785,025 25.154 22.17 22.08 22.17 21.20 22.66 28,988,073 22.174 3.07%
2018-03-27 0 24.40 24.40 24.45 23.95 24.60 16,220,736 394,563,940 24.325 21.51 21.51 21.55 21.11 21.69 18,400,407 21.443 1.88%
2018-03-26 0 23.95 23.90 23.95 23.25 23.95 11,190,984 266,198,146 23.787 21.11 21.07 21.11 20.50 21.11 12,694,779 20.969 0.84%
2018-03-23 0 23.75 23.70 23.75 22.60 23.80 15,026,019 352,824,104 23.481 20.94 20.89 20.94 19.92 20.98 17,045,150 20.699 -0.84%
2018-03-22 0 23.95 23.90 23.95 23.75 25.05 14,078,000 340,707,638 24.201 21.11 21.07 21.11 20.94 22.08 15,969,740 21.335 -2.24%
2018-03-21 0 24.50 24.50 24.55 24.40 25.10 16,945,422 420,075,233 24.790 21.60 21.60 21.64 21.51 22.13 19,222,474 21.853 -2.00%
2018-03-20 0 25.00 25.00 25.05 24.45 25.15 19,719,118 492,262,324 24.964 22.04 22.04 22.08 21.55 22.17 22,368,887 22.007 0.81%
2018-03-19 0 24.80 24.80 24.85 24.35 25.05 13,928,628 343,155,769 24.637 21.86 21.86 21.91 21.47 22.08 15,800,296 21.718 -1.00%
2018-03-16 0 25.05 25.00 25.05 24.55 25.05 16,601,485 412,886,109 24.870 22.08 22.04 22.08 21.64 22.08 18,832,320 21.924 0.20%
2018-03-15 0 25.00 25.00 25.10 24.85 25.50 22,970,772 577,759,421 25.152 22.04 22.04 22.13 21.91 22.48 26,057,484 22.172 -3.85%
2018-03-14 0 26.00 25.95 26.00 25.60 26.00 5,790,204 149,800,199 25.871 22.92 22.88 22.92 22.57 22.92 6,568,266 22.807 0.39%
2018-03-13 0 25.90 25.85 25.90 25.70 26.35 9,373,109 243,136,570 25.940 22.83 22.79 22.83 22.66 23.23 10,632,626 22.867 -1.71%
2018-03-12 0 26.35 26.30 26.35 26.10 26.75 12,184,624 321,599,650 26.394 23.23 23.18 23.23 23.01 23.58 13,821,940 23.267 0.38%
2018-03-09 0 26.25 26.25 26.30 25.80 26.45 14,311,951 375,481,397 26.236 23.14 23.14 23.18 22.74 23.32 16,235,128 23.128 2.54%
2018-03-08 0 25.60 25.55 25.60 25.40 26.05 15,666,045 404,211,180 25.802 22.57 22.52 22.57 22.39 22.96 17,771,180 22.745 1.99%
2018-03-07 0 25.10 25.10 25.15 24.95 26.25 12,814,466 325,392,922 25.393 22.13 22.13 22.17 21.99 23.14 14,536,418 22.385 -2.71%
2018-03-06 0 25.80 25.80 25.85 25.00 26.00 14,176,149 364,712,354 25.727 22.74 22.74 22.79 22.04 22.92 16,081,078 22.680 4.24%
2018-03-05 0 24.75 24.70 24.75 24.60 25.70 7,157,842 179,034,869 25.012 21.82 21.77 21.82 21.69 22.66 8,119,681 22.049 -2.37%
2018-03-02 0 25.35 25.35 25.40 25.20 25.75 5,500,194 139,918,679 25.439 22.35 22.35 22.39 22.21 22.70 6,239,286 22.425 -1.36%
2018-03-01 0 25.70 25.70 25.75 25.35 26.05 9,700,282 249,038,461 25.673 22.66 22.66 22.70 22.35 22.96 11,003,763 22.632 -0.58%
2018-02-28 0 25.85 25.80 25.85 25.25 25.95 13,341,737 342,319,421 25.658 22.79 22.74 22.79 22.26 22.88 15,134,541 22.618 -0.39%
2018-02-27 0 25.95 25.95 26.00 25.60 26.55 16,316,670 425,027,894 26.049 22.88 22.88 22.92 22.57 23.40 18,509,233 22.963 -2.08%
2018-02-26 0 26.50 26.50 26.60 25.95 27.05 13,064,752 346,419,392 26.516 23.36 23.36 23.45 22.88 23.85 14,820,336 23.375 1.73%
2018-02-23 0 26.05 26.05 26.10 25.95 27.20 15,572,009 411,752,033 26.442 22.96 22.96 23.01 22.88 23.98 17,664,507 23.310 -1.70%
2018-02-22 0 26.50 26.50 26.55 24.75 26.80 22,409,245 586,627,831 26.178 23.36 23.36 23.40 21.82 23.63 25,420,501 23.077 5.58%
2018-02-21 0 25.10 25.10 25.15 24.75 25.30 10,629,326 266,402,194 25.063 22.13 22.13 22.17 21.82 22.30 12,057,648 22.094 1.01%
2018-02-20 0 24.85 24.80 24.85 24.70 25.50 6,275,385 156,748,471 24.978 21.91 21.86 21.91 21.77 22.48 7,118,644 22.019 -1.39%
2018-02-15 0 25.20 25.15 25.20 24.55 25.90 8,009,506 200,510,226 25.034 22.21 22.17 22.21 21.64 22.83 9,085,788 22.069 0.80%
2018-02-14 0 25.00 25.00 25.05 24.25 25.20 6,709,730 166,101,541 24.755 22.04 22.04 22.08 21.38 22.21 7,611,354 21.823 1.63%
2018-02-13 0 24.60 24.55 24.60 23.85 25.25 15,899,844 394,246,649 24.796 21.69 21.64 21.69 21.02 22.26 18,036,395 21.858 3.36%
2018-02-12 0 23.80 23.75 23.80 22.75 24.40 15,296,027 365,361,649 23.886 20.98 20.94 20.98 20.06 21.51 17,351,440 21.057 0.85%
2018-02-09 0 23.60 23.60 23.65 23.00 23.85 21,873,232 512,071,418 23.411 20.80 20.80 20.85 20.28 21.02 24,812,461 20.638 -1.67%
2018-02-08 0 24.00 24.00 24.05 22.95 24.35 20,234,317 481,455,097 23.794 21.16 21.16 21.20 20.23 21.47 22,953,316 20.975 1.27%
2018-02-07 0 23.70 23.70 23.75 23.70 25.00 16,468,385 398,110,418 24.174 20.89 20.89 20.94 20.89 22.04 18,681,334 21.311 -0.63%
2018-02-06 0 23.85 23.85 23.90 22.70 24.15 18,331,994 431,555,481 23.541 21.02 21.02 21.07 20.01 21.29 20,795,367 20.752 -2.45%
2018-02-05 0 24.45 24.40 24.45 23.80 24.65 8,396,746 204,483,286 24.353 21.55 21.51 21.55 20.98 21.73 9,525,064 21.468 -0.81%
2018-02-02 0 24.65 24.65 24.70 24.50 25.30 11,903,209 295,747,472 24.846 21.73 21.73 21.77 21.60 22.30 13,502,710 21.903 -1.20%
2018-02-01 0 24.95 24.90 24.95 24.90 26.55 10,922,945 275,882,941 25.257 21.99 21.95 21.99 21.95 23.40 12,390,723 22.265 -2.35%
2018-01-31 0 25.55 25.55 25.60 24.35 25.90 16,775,154 425,284,341 25.352 22.52 22.52 22.57 21.47 22.83 19,029,326 22.349 2.40%
2018-01-30 0 24.95 24.95 25.00 24.65 25.30 17,625,777 440,449,262 24.989 21.99 21.99 22.04 21.73 22.30 19,994,252 22.029 -1.19%
2018-01-29 0 25.25 25.20 25.25 25.00 26.10 14,943,872 379,814,491 25.416 22.26 22.21 22.26 22.04 23.01 16,951,964 22.405 -2.70%
2018-01-26 0 25.95 25.90 25.95 25.75 26.20 7,008,466 181,903,069 25.955 22.88 22.83 22.88 22.70 23.10 7,950,233 22.880 0.78%
2018-01-25 0 25.75 25.75 25.80 25.70 27.05 15,449,615 405,164,181 26.225 22.70 22.70 22.74 22.66 23.85 17,525,667 23.118 -4.10%
2018-01-24 0 26.85 26.85 26.90 26.00 27.00 13,019,737 346,329,661 26.600 23.67 23.67 23.71 22.92 23.80 14,769,272 23.449 0.00%
2018-01-23 0 26.85 26.80 26.85 26.15 27.25 18,242,773 486,047,668 26.643 23.67 23.63 23.67 23.05 24.02 20,694,157 23.487 -0.19%
2018-01-22 0 26.90 26.90 26.95 25.85 27.15 24,922,016 664,674,683 26.670 23.71 23.71 23.76 22.79 23.93 28,270,927 23.511 2.09%
2018-01-19 0 26.35 26.35 26.40 25.15 26.65 21,479,136 563,409,836 26.231 23.23 23.23 23.27 22.17 23.49 24,365,408 23.123 1.15%
2018-01-18 0 26.05 26.05 26.10 25.40 26.50 22,592,001 586,191,794 25.947 22.96 22.96 23.01 22.39 23.36 25,627,815 22.873 0.58%
2018-01-17 0 25.90 25.85 25.90 24.20 26.00 24,919,093 629,186,089 25.249 22.83 22.79 22.83 21.33 22.92 28,267,612 22.258 5.50%
2018-01-16 0 24.55 24.50 24.55 23.35 25.35 24,064,989 593,768,234 24.674 21.64 21.60 21.64 20.58 22.35 27,298,737 21.751 4.03%
2018-01-15 0 23.60 23.55 23.60 23.55 24.40 9,075,119 216,708,376 23.879 20.80 20.76 20.80 20.76 21.51 10,294,594 21.051 -3.28%
2018-01-12 0 24.40 24.35 24.40 24.10 24.40 5,760,706 140,026,020 24.307 21.51 21.47 21.51 21.25 21.51 6,534,804 21.428 0.83%
2018-01-11 0 24.20 24.20 24.25 23.80 24.40 11,194,472 270,665,070 24.178 21.33 21.33 21.38 20.98 21.51 12,698,736 21.314 0.00%
2018-01-10 0 24.20 24.15 24.20 23.50 24.75 16,874,879 409,142,886 24.246 21.33 21.29 21.33 20.72 21.82 19,142,451 21.374 3.42%
2018-01-09 0 23.40 23.40 23.45 23.10 23.50 9,181,965 214,423,272 23.353 20.63 20.63 20.67 20.36 20.72 10,415,797 20.586 0.00%
2018-01-08 0 23.40 23.35 23.40 22.05 23.50 14,993,572 344,637,192 22.986 20.63 20.58 20.63 19.44 20.72 17,008,343 20.263 4.46%
2018-01-05 0 22.40 22.35 22.40 21.85 22.80 22,390,913 498,251,213 22.252 19.75 19.70 19.75 19.26 20.10 25,399,706 19.616 -0.22%
2018-01-04 0 22.45 22.45 22.50 22.40 23.35 18,363,172 416,410,676 22.676 19.79 19.79 19.83 19.75 20.58 20,830,735 19.990 -4.06%
2018-01-03 0 23.40 23.40 23.45 22.80 23.60 8,344,655 195,503,439 23.429 20.63 20.63 20.67 20.10 20.80 9,465,973 20.653 1.74%
2018-01-02 0 23.00 22.95 23.00 22.80 23.75 9,361,605 218,657,118 23.357 20.28 20.23 20.28 20.10 20.94 10,619,576 20.590 -1.08%
2017-12-29 0 23.25 23.25 23.30 22.80 23.80 7,081,677 165,728,855 23.402 20.50 20.50 20.54 20.10 20.98 8,033,282 20.630 0.43%
2017-12-28 0 23.15 23.10 23.15 23.05 23.60 7,952,055 184,923,260 23.255 20.41 20.36 20.41 20.32 20.80 9,020,617 20.500 -1.91%
2017-12-27 0 23.60 23.55 23.60 23.00 23.80 10,283,115 241,190,295 23.455 20.80 20.76 20.80 20.28 20.98 11,664,915 20.677 0.43%
2017-12-22 0 23.50 23.50 23.55 22.20 23.80 20,330,725 469,069,063 23.072 20.72 20.72 20.76 19.57 20.98 23,062,679 20.339 5.62%
2017-12-21 0 22.25 22.25 22.30 21.90 22.60 22,069,850 491,620,464 22.276 19.61 19.61 19.66 19.31 19.92 25,035,500 19.637 -1.77%
2017-12-20 0 22.65 22.65 22.70 21.65 23.10 22,876,398 516,286,841 22.569 19.97 19.97 20.01 19.09 20.36 25,950,428 19.895 4.62%
2017-12-19 0 21.65 21.60 21.65 21.30 22.00 9,481,346 205,381,624 21.662 19.09 19.04 19.09 18.78 19.39 10,755,408 19.096 0.23%
2017-12-18 0 21.60 21.60 21.65 21.55 22.00 5,531,987 120,158,233 21.721 19.04 19.04 19.09 19.00 19.39 6,275,351 19.148 0.47%
2017-12-15 0 21.50 21.50 21.55 21.00 21.55 11,436,047 245,024,985 21.426 18.95 18.95 19.00 18.51 19.00 12,972,773 18.888 0.47%
2017-12-14 0 21.40 21.35 21.40 21.15 21.55 10,004,333 213,993,150 21.390 18.87 18.82 18.87 18.64 19.00 11,348,671 18.856 -0.23%
2017-12-13 0 21.45 21.40 21.50 20.70 21.45 11,363,645 240,884,018 21.198 18.91 18.87 18.95 18.25 18.91 12,890,642 18.687 2.39%
2017-12-12 0 20.95 20.90 20.95 20.65 21.05 8,927,517 186,530,368 20.894 18.47 18.42 18.47 18.20 18.56 10,127,158 18.419 -0.24%
2017-12-11 0 21.00 21.00 21.05 20.10 21.30 13,795,739 287,661,361 20.851 18.51 18.51 18.56 17.72 18.78 15,649,550 18.381 3.19%
2017-12-08 0 20.35 20.35 20.40 19.24 20.55 13,213,172 265,410,958 20.087 17.94 17.94 17.98 16.96 18.12 14,988,700 17.707 3.51%
2017-12-07 0 19.66 19.66 19.68 19.52 20.00 10,366,901 204,182,888 19.696 17.33 17.33 17.35 17.21 17.63 11,759,960 17.363 -0.20%
2017-12-06 0 19.70 19.68 19.70 19.52 20.25 13,953,485 275,723,626 19.760 17.37 17.35 17.37 17.21 17.85 15,828,493 17.419 -1.99%
2017-12-05 0 20.10 20.10 20.15 20.00 20.35 8,080,833 162,878,622 20.156 17.72 17.72 17.76 17.63 17.94 9,166,700 17.769 -0.25%
2017-12-04 0 20.15 20.15 20.20 19.98 20.40 8,631,433 174,268,245 20.190 17.76 17.76 17.81 17.61 17.98 9,791,287 17.798 0.85%
2017-12-01 0 19.98 19.98 20.00 19.60 20.20 5,088,859 101,452,856 19.936 17.61 17.61 17.63 17.28 17.81 5,772,678 17.575 0.71%
2017-11-30 0 19.84 19.84 19.86 19.80 20.50 17,645,096 353,065,826 20.009 17.49 17.49 17.51 17.45 18.07 20,016,167 17.639 -3.22%
2017-11-29 0 20.50 20.50 20.55 20.25 20.80 7,340,705 150,563,985 20.511 18.07 18.07 18.12 17.85 18.34 8,327,117 18.081 0.24%
2017-11-28 0 20.45 20.40 20.45 19.96 20.50 8,524,434 173,760,554 20.384 18.03 17.98 18.03 17.60 18.07 9,669,910 17.969 2.25%
2017-11-27 0 20.00 20.00 20.05 19.88 20.85 18,860,664 379,464,369 20.119 17.63 17.63 17.67 17.53 18.38 21,395,077 17.736 -4.53%
2017-11-24 0 20.95 20.95 21.00 20.60 21.40 7,213,306 151,063,321 20.942 18.47 18.47 18.51 18.16 18.87 8,182,598 18.462 -0.24%
2017-11-23 0 21.00 21.00 21.05 20.90 21.65 10,278,290 218,517,282 21.260 18.51 18.51 18.56 18.42 19.09 11,659,442 18.742 -0.47%
2017-11-22 0 21.10 21.10 21.15 21.10 21.75 15,830,234 338,047,076 21.355 18.60 18.60 18.64 18.60 19.17 17,957,432 18.825 -1.40%
2017-11-21 0 21.40 21.35 21.40 20.45 21.40 13,552,036 284,535,364 20.996 18.87 18.82 18.87 18.03 18.87 15,373,099 18.509 3.88%
2017-11-20 0 20.60 20.60 20.65 20.40 20.70 8,131,000 166,948,975 20.532 18.16 18.16 18.20 17.98 18.25 9,223,608 18.100 0.49%
2017-11-17 0 20.50 20.50 20.55 20.45 21.10 13,783,704 286,025,118 20.751 18.07 18.07 18.12 18.03 18.60 15,635,898 18.293 -1.44%
2017-11-16 0 20.80 20.80 20.85 20.40 21.00 11,056,041 229,950,335 20.799 18.34 18.34 18.38 17.98 18.51 12,541,703 18.335 1.22%
2017-11-15 0 20.55 20.55 20.60 20.50 21.20 9,267,675 191,516,843 20.665 18.12 18.12 18.16 18.07 18.69 10,513,025 18.217 -2.38%
2017-11-14 0 21.05 21.05 21.10 20.70 21.35 17,369,551 366,061,983 21.075 18.56 18.56 18.60 18.25 18.82 19,703,595 18.578 0.00%
2017-11-13 0 21.05 21.05 21.10 20.50 21.20 11,364,417 237,182,081 20.871 18.56 18.56 18.60 18.07 18.69 12,891,518 18.398 1.69%
2017-11-10 0 20.70 20.70 20.75 20.40 21.20 20,757,582 429,898,849 20.710 18.25 18.25 18.29 17.98 18.69 23,546,895 18.257 -2.59%
2017-11-09 0 21.25 21.25 21.30 21.10 21.90 22,231,588 474,217,551 21.331 18.73 18.73 18.78 18.60 19.31 25,218,971 18.804 -2.52%
2017-11-08 0 21.80 21.75 21.80 21.55 22.20 12,756,051 279,677,598 21.925 19.22 19.17 19.22 19.00 19.57 14,470,153 19.328 0.46%
2017-11-07 0 21.70 21.65 21.70 21.35 21.95 9,910,973 214,794,605 21.672 19.13 19.09 19.13 18.82 19.35 11,242,766 19.105 0.70%
2017-11-06 0 21.55 21.50 21.55 20.60 21.65 17,904,454 378,116,726 21.119 19.00 18.95 19.00 18.16 19.09 20,310,376 18.617 1.17%
2017-11-03 0 21.30 21.25 21.30 21.05 21.75 12,209,086 260,406,788 21.329 18.78 18.73 18.78 18.56 19.17 13,849,689 18.802 0.71%
2017-11-02 0 21.15 21.10 21.15 21.10 21.75 8,989,965 191,550,950 21.307 18.64 18.60 18.64 18.60 19.17 10,197,997 18.783 -1.86%
2017-11-01 0 21.55 21.55 21.60 21.50 21.90 7,362,322 159,249,797 21.630 19.00 19.00 19.04 18.95 19.31 8,351,639 19.068 -0.23%
2017-10-31 0 21.60 21.60 21.75 21.60 22.25 19,691,690 431,870,248 21.932 19.04 19.04 19.17 19.04 19.61 22,337,773 19.334 -1.14%
2017-10-30 0 21.85 21.85 21.90 21.25 22.00 13,913,541 302,354,941 21.731 19.26 19.26 19.31 18.73 19.39 15,783,182 19.157 2.82%
2017-10-27 0 21.25 21.20 21.25 21.05 21.70 7,866,981 167,991,005 21.354 18.73 18.69 18.73 18.56 19.13 8,924,111 18.824 -2.30%
2017-10-26 0 21.75 21.70 21.75 21.05 21.95 12,642,763 274,752,287 21.732 19.17 19.13 19.17 18.56 19.35 14,341,642 19.158 2.59%
2017-10-25 0 21.20 21.15 21.20 20.90 21.40 9,218,427 194,904,458 21.143 18.69 18.64 18.69 18.42 18.87 10,457,159 18.638 1.68%
2017-10-24 0 20.85 20.85 20.90 20.60 21.65 19,614,215 413,555,659 21.084 18.38 18.38 18.42 18.16 19.09 22,249,887 18.587 -2.57%
2017-10-23 0 21.40 21.35 21.40 21.15 21.65 13,632,194 291,711,928 21.399 18.87 18.82 18.87 18.64 19.09 15,464,029 18.864 -0.93%
2017-10-20 0 21.60 21.60 21.65 20.85 22.10 19,891,169 432,389,820 21.738 19.04 19.04 19.09 18.38 19.48 22,564,057 19.163 3.60%
2017-10-19 0 20.85 20.85 20.90 20.85 21.65 15,328,561 325,667,900 21.246 18.38 18.38 18.42 18.38 19.09 17,388,346 18.729 -2.80%
2017-10-18 0 21.45 21.45 21.50 21.00 21.80 14,477,170 310,066,500 21.418 18.91 18.91 18.95 18.51 19.22 16,422,549 18.881 -0.46%
2017-10-17 0 21.55 21.55 21.60 21.40 21.95 14,347,528 310,468,963 21.639 19.00 19.00 19.04 18.87 19.35 16,275,486 19.076 -1.37%
2017-10-16 0 21.85 21.80 21.85 21.50 22.15 19,975,395 436,936,485 21.874 19.26 19.22 19.26 18.95 19.53 22,659,601 19.283 0.69%
2017-10-13 0 21.70 21.65 21.70 21.70 22.20 8,367,516 182,492,200 21.810 19.13 19.09 19.13 19.13 19.57 9,491,906 19.226 -0.91%
2017-10-12 0 21.90 21.90 21.95 21.45 22.10 11,453,695 250,343,701 21.857 19.31 19.31 19.35 18.91 19.48 12,992,792 19.268 -1.35%
2017-10-11 0 22.20 22.15 22.20 22.00 22.70 15,887,553 353,665,844 22.261 19.57 19.53 19.57 19.39 20.01 18,022,453 19.624 -1.55%
2017-10-10 0 22.55 22.55 22.60 22.35 22.95 10,817,600 244,992,076 22.648 19.88 19.88 19.92 19.70 20.23 12,271,222 19.965 0.89%
2017-10-09 0 22.35 22.35 22.40 22.20 23.10 15,104,550 342,232,276 22.658 19.70 19.70 19.75 19.57 20.36 17,134,233 19.974 1.59%
2017-10-06 0 22.00 22.00 22.05 21.40 22.30 11,537,007 252,674,693 21.901 19.39 19.39 19.44 18.87 19.66 13,087,299 19.307 3.04%
2017-10-04 0 21.35 21.35 21.40 21.35 21.85 8,459,506 182,005,929 21.515 18.82 18.82 18.87 18.82 19.26 9,596,257 18.966 -0.70%
2017-10-03 0 21.50 21.45 21.50 21.30 21.95 12,630,813 272,386,018 21.565 18.95 18.91 18.95 18.78 19.35 14,328,086 19.011 -1.60%
2017-09-29 0 21.85 21.85 21.90 20.90 22.10 19,467,200 424,973,973 21.830 19.26 19.26 19.31 18.42 19.48 22,083,117 19.244 4.55%
2017-09-28 0 20.90 20.85 20.90 20.55 21.40 9,916,118 207,799,942 20.956 18.42 18.38 18.42 18.12 18.87 11,248,603 18.473 -1.18%
2017-09-27 0 21.15 21.15 21.20 20.30 21.30 12,551,344 261,813,528 20.859 18.64 18.64 18.69 17.90 18.78 14,237,939 18.388 3.93%
2017-09-26 0 20.35 20.35 20.40 19.70 20.55 17,079,181 345,961,489 20.256 17.94 17.94 17.98 17.37 18.12 19,374,207 17.857 1.85%
2017-09-25 0 19.98 19.98 20.00 19.98 20.60 9,239,794 186,229,798 20.155 17.61 17.61 17.63 17.61 18.16 10,481,397 17.768 -2.77%
2017-09-22 0 20.55 20.50 20.55 20.10 20.75 9,924,192 203,012,482 20.456 18.12 18.07 18.12 17.72 18.29 11,257,761 18.033 -1.20%
2017-09-21 0 20.80 20.75 20.80 20.55 21.20 7,219,310 149,937,399 20.769 18.34 18.29 18.34 18.12 18.69 8,189,409 18.309 -0.95%
2017-09-20 0 21.00 20.95 21.00 20.55 21.15 7,445,772 155,882,231 20.936 18.51 18.47 18.51 18.12 18.64 8,446,302 18.456 0.48%
2017-09-19 0 20.90 20.85 20.90 20.50 21.00 6,082,609 126,568,161 20.808 18.42 18.38 18.42 18.07 18.51 6,899,963 18.343 0.00%
2017-09-18 0 20.90 20.85 20.90 20.40 21.05 9,924,751 205,718,458 20.728 18.42 18.38 18.42 17.98 18.56 11,258,396 18.272 0.97%
2017-09-15 0 20.70 20.65 20.70 19.84 20.80 14,639,129 300,349,235 20.517 18.25 18.20 18.25 17.49 18.34 16,606,271 18.086 2.73%
2017-09-14 0 20.15 20.15 20.20 19.94 20.80 23,596,671 478,169,866 20.264 17.76 17.76 17.81 17.58 18.34 26,767,488 17.864 2.28%
2017-09-13 0 19.70 19.68 19.70 19.18 19.72 7,670,691 149,665,616 19.511 17.37 17.35 17.37 16.91 17.38 8,701,445 17.200 1.23%
2017-09-12 0 19.46 19.44 19.46 19.30 19.64 9,278,964 180,585,174 19.462 17.15 17.14 17.15 17.01 17.31 10,525,831 17.156 -0.61%
2017-09-11 0 19.58 19.58 19.60 19.24 19.80 15,676,387 305,872,501 19.512 17.26 17.26 17.28 16.96 17.45 17,782,911 17.200 0.51%
2017-09-08 0 19.48 19.48 19.50 19.14 19.90 13,360,519 260,940,104 19.531 17.17 17.17 17.19 16.87 17.54 15,155,847 17.217 2.10%
2017-09-07 0 19.08 19.08 19.12 18.96 19.38 7,910,911 152,027,171 19.217 16.82 16.82 16.86 16.71 17.08 8,973,945 16.941 1.17%
2017-09-06 0 18.86 18.86 18.92 18.62 19.32 8,967,157 169,521,646 18.905 16.63 16.63 16.68 16.41 17.03 10,172,124 16.665 -1.98%
2017-09-05 0 19.24 19.22 19.24 19.04 19.50 10,989,928 211,330,555 19.229 16.96 16.94 16.96 16.78 17.19 12,466,706 16.952 -0.82%
2017-09-04 0 19.40 19.40 19.42 19.10 19.68 10,140,132 197,216,520 19.449 17.10 17.10 17.12 16.84 17.35 11,502,719 17.145 -0.41%
2017-09-01 0 19.48 19.48 19.50 18.34 19.90 28,062,127 542,432,690 19.330 17.17 17.17 17.19 16.17 17.54 31,832,993 17.040 6.56%
2017-08-31 0 18.28 18.24 18.28 18.00 18.68 28,550,720 518,352,207 18.155 16.11 16.08 16.11 15.87 16.47 32,387,241 16.005 5.42%
2017-08-30 0 17.34 17.32 17.34 16.54 17.50 9,707,925 166,941,548 17.196 15.29 15.27 15.29 14.58 15.43 11,012,433 15.159 1.88%
2017-08-29 0 17.02 17.00 17.02 16.74 17.16 7,597,948 128,392,299 16.898 15.00 14.99 15.00 14.76 15.13 8,618,927 14.897 0.12%
2017-08-28 0 17.00 16.98 17.00 16.82 17.26 6,790,398 115,329,692 16.984 14.99 14.97 14.99 14.83 15.22 7,702,862 14.972 -0.47%
2017-08-25 0 17.08 17.08 17.10 16.84 17.38 5,574,000 95,032,182 17.049 15.06 15.06 15.07 14.85 15.32 6,323,010 15.030 -1.84%
2017-08-24 0 17.40 17.36 17.40 16.80 17.46 10,899,483 188,355,939 17.281 15.34 15.30 15.34 14.81 15.39 12,364,108 15.234 2.72%
2017-08-22 0 16.94 16.92 16.94 16.90 17.50 8,224,567 140,761,520 17.115 14.93 14.92 14.93 14.90 15.43 9,329,748 15.087 0.00%
2017-08-21 0 16.94 16.94 16.96 16.44 17.10 8,489,966 143,758,855 16.933 14.93 14.93 14.95 14.49 15.07 9,630,810 14.927 2.17%
2017-08-18 0 16.58 16.58 16.60 16.54 17.00 12,424,519 208,166,639 16.755 14.62 14.62 14.63 14.58 14.99 14,094,071 14.770 -1.19%
2017-08-17 0 16.78 16.78 16.80 16.74 17.18 11,520,323 194,943,098 16.922 14.79 14.79 14.81 14.76 15.14 13,068,374 14.917 -1.87%
2017-08-16 0 17.10 17.10 17.12 16.10 17.40 30,841,758 517,810,259 16.789 15.07 15.07 15.09 14.19 15.34 34,986,138 14.800 8.92%
2017-08-15 0 15.70 15.70 15.72 15.50 15.86 8,041,480 126,431,409 15.722 13.84 13.84 13.86 13.66 13.98 9,122,059 13.860 -0.88%
2017-08-14 0 15.84 15.84 15.86 15.54 15.94 6,360,043 100,630,723 15.822 13.96 13.96 13.98 13.70 14.05 7,214,678 13.948 1.54%
2017-08-11 0 15.60 15.58 15.60 15.54 16.10 10,658,078 167,975,718 15.760 13.75 13.73 13.75 13.70 14.19 12,090,264 13.893 -0.76%
2017-08-10 0 15.72 15.70 15.72 15.50 15.86 14,836,470 233,070,426 15.709 13.86 13.84 13.86 13.66 13.98 16,830,130 13.848 1.42%
2017-08-09 0 15.50 15.50 15.52 15.18 15.66 20,605,800 318,868,477 15.475 13.66 13.66 13.68 13.38 13.80 23,374,717 13.642 2.24%
2017-08-08 0 15.16 15.16 15.18 15.04 15.42 43,138,795 653,569,022 15.150 13.36 13.36 13.38 13.26 13.59 48,935,597 13.356 -1.69%
2017-08-07 0 15.42 15.40 15.42 15.34 15.60 22,772,650 351,870,157 15.451 13.59 13.58 13.59 13.52 13.75 25,832,739 13.621 0.39%
2017-08-04 0 15.36 15.34 15.36 15.20 15.44 5,816,823 89,237,247 15.341 13.54 13.52 13.54 13.40 13.61 6,598,462 13.524 1.05%
2017-08-03 0 15.20 15.20 15.22 15.06 15.34 4,135,765 62,954,304 15.222 13.40 13.40 13.42 13.28 13.52 4,691,511 13.419 -0.39%
2017-08-02 0 15.26 15.26 15.32 15.04 15.38 9,443,272 144,457,670 15.297 13.45 13.45 13.51 13.26 13.56 10,712,218 13.485 0.66%
2017-08-01 0 15.16 15.16 15.18 15.00 15.30 12,510,168 189,636,516 15.159 13.36 13.36 13.38 13.22 13.49 14,191,230 13.363 -0.39%
2017-07-31 0 15.22 15.20 15.22 15.12 15.56 7,625,733 116,154,242 15.232 13.42 13.40 13.42 13.33 13.72 8,650,446 13.428 -1.55%
2017-07-28 0 15.46 15.44 15.46 15.36 15.66 8,134,338 125,869,376 15.474 13.63 13.61 13.63 13.54 13.80 9,227,395 13.641 -0.90%
2017-07-27 0 15.60 15.58 15.60 15.34 15.70 9,151,172 142,541,502 15.576 13.75 13.73 13.75 13.52 13.84 10,380,866 13.731 -0.38%
2017-07-26 0 15.66 15.66 15.70 15.62 15.78 8,179,074 128,382,091 15.696 13.80 13.80 13.84 13.77 13.91 9,278,142 13.837 -0.38%
2017-07-25 0 15.72 15.72 15.78 15.70 16.20 11,612,385 183,656,980 15.816 13.86 13.86 13.91 13.84 14.28 13,172,806 13.942 -2.96%
2017-07-24 0 16.20 16.20 16.28 16.14 16.50 8,414,529 136,769,379 16.254 14.28 14.28 14.35 14.23 14.55 9,545,237 14.329 -0.61%
2017-07-21 0 16.30 16.30 16.36 16.22 16.60 7,668,548 125,339,549 16.345 14.37 14.37 14.42 14.30 14.63 8,699,014 14.408 -0.73%
2017-07-20 0 16.42 16.42 16.46 16.10 16.50 22,175,937 362,682,069 16.355 14.47 14.47 14.51 14.19 14.55 25,155,842 14.417 1.11%
2017-07-19 0 16.24 16.24 16.26 15.50 16.24 22,029,110 352,146,385 15.986 14.32 14.32 14.33 13.66 14.32 24,989,285 14.092 4.91%
2017-07-18 0 15.48 15.46 15.48 15.18 15.48 6,724,592 103,400,790 15.377 13.65 13.63 13.65 13.38 13.65 7,628,213 13.555 1.71%
2017-07-17 0 15.22 15.22 15.24 15.02 15.22 9,473,145 143,737,572 15.173 13.42 13.42 13.43 13.24 13.42 10,746,105 13.376 1.20%
2017-07-14 0 15.04 15.02 15.04 14.70 15.06 13,543,093 202,684,025 14.966 13.26 13.24 13.26 12.96 13.28 15,362,955 13.193 2.87%
2017-07-13 0 14.62 14.60 14.62 14.56 14.94 14,883,350 217,728,510 14.629 12.89 12.87 12.89 12.84 13.17 16,883,309 12.896 0.83%
2017-07-12 0 14.50 14.50 14.54 14.50 15.04 15,096,700 221,822,958 14.693 12.78 12.78 12.82 12.78 13.26 17,125,328 12.953 -2.82%
2017-07-11 0 14.92 14.90 14.92 14.74 14.96 5,468,423 81,503,388 14.904 13.15 13.13 13.15 12.99 13.19 6,203,246 13.139 1.22%
2017-07-10 0 14.74 14.74 14.76 14.70 14.88 4,605,797 68,094,911 14.785 12.99 12.99 13.01 12.96 13.12 5,224,704 13.033 -0.94%
2017-07-07 0 14.88 14.88 14.90 14.76 15.00 3,083,412 45,888,058 14.882 13.12 13.12 13.13 13.01 13.22 3,497,747 13.119 -0.93%
2017-07-06 0 15.02 15.02 15.04 14.90 15.10 6,833,979 102,497,667 14.998 13.24 13.24 13.26 13.13 13.31 7,752,299 13.222 0.27%
2017-07-05 0 14.98 14.98 15.00 14.68 15.06 7,201,407 107,709,544 14.957 13.21 13.21 13.22 12.94 13.28 8,169,101 13.185 1.77%
2017-07-04 0 14.72 14.72 14.74 14.72 15.04 9,072,634 134,792,334 14.857 12.98 12.98 12.99 12.98 13.26 10,291,775 13.097 -2.13%
2017-07-03 0 15.04 14.96 15.04 14.88 15.22 9,447,000 141,644,888 14.994 13.26 13.19 13.26 13.12 13.42 10,716,446 13.218 -1.70%
2017-06-30 0 15.30 15.24 15.30 15.10 15.36 4,725,106 71,921,468 15.221 13.49 13.43 13.49 13.31 13.54 5,360,045 13.418 -0.52%
2017-06-29 0 15.38 15.32 15.38 15.00 15.42 8,314,258 126,847,816 15.257 13.56 13.51 13.56 13.22 13.59 9,431,492 13.449 2.26%
2017-06-28 0 15.04 15.00 15.04 14.90 15.04 10,556,422 158,012,557 14.968 13.26 13.22 13.26 13.13 13.26 11,974,948 13.195 0.00%
2017-06-27 0 15.04 15.02 15.04 14.94 15.28 11,489,093 173,767,369 15.125 13.26 13.24 13.26 13.17 13.47 13,032,947 13.333 -1.18%
2017-06-26 0 15.22 15.22 15.24 15.08 15.40 8,888,921 135,621,391 15.257 13.42 13.42 13.43 13.29 13.58 10,083,375 13.450 -1.42%
2017-06-23 0 15.44 15.42 15.44 15.34 15.80 4,802,751 74,130,442 15.435 13.61 13.59 13.61 13.52 13.93 5,448,124 13.607 -0.52%
2017-06-22 0 15.52 15.46 15.52 15.10 15.56 5,848,819 90,102,383 15.405 13.68 13.63 13.68 13.31 13.72 6,634,758 13.580 1.57%
2017-06-21 0 15.28 15.28 15.30 15.02 15.42 9,108,625 138,943,066 15.254 13.47 13.47 13.49 13.24 13.59 10,332,602 13.447 -1.04%
2017-06-20 0 15.44 15.44 15.46 15.32 15.48 4,997,150 77,013,745 15.412 13.61 13.61 13.63 13.51 13.65 5,668,645 13.586 0.00%
2017-06-19 0 15.44 15.40 15.44 15.22 15.48 3,937,000 60,388,060 15.339 13.61 13.58 13.61 13.42 13.65 4,466,037 13.522 0.92%
2017-06-16 0 15.30 15.30 15.32 15.10 15.40 9,609,300 146,713,017 15.268 13.49 13.49 13.51 13.31 13.58 10,900,556 13.459 0.53%
2017-06-15 0 15.22 15.22 15.26 15.16 15.66 9,114,468 139,347,717 15.289 13.42 13.42 13.45 13.36 13.80 10,339,230 13.478 -1.93%
2017-06-14 0 15.52 15.52 15.54 15.44 15.70 3,982,994 61,920,623 15.546 13.68 13.68 13.70 13.61 13.84 4,518,211 13.705 -0.64%
2017-06-13 0 15.62 15.62 15.64 15.52 15.82 8,925,019 139,354,886 15.614 13.77 13.77 13.79 13.68 13.95 10,124,324 13.764 -0.38%
2017-06-12 0 15.68 15.68 15.70 15.60 15.92 4,581,082 72,201,138 15.761 13.82 13.82 13.84 13.75 14.03 5,196,668 13.894 -1.01%
2017-06-09 0 15.84 15.80 15.84 15.64 16.00 15,648,254 246,866,573 15.776 13.96 13.93 13.96 13.79 14.10 17,750,998 13.907 -0.50%
2017-06-08 0 15.92 15.92 15.94 15.54 16.00 8,415,334 132,263,889 15.717 14.03 14.03 14.05 13.70 14.10 9,546,150 13.855 1.79%
2017-06-07 0 15.64 15.60 15.64 15.40 15.74 7,990,215 124,709,719 15.608 13.79 13.75 13.79 13.58 13.88 9,063,905 13.759 -0.38%
2017-06-06 0 15.70 15.70 15.72 15.68 15.92 8,286,366 130,860,622 15.792 13.84 13.84 13.86 13.82 14.03 9,399,852 13.922 -0.87%
2017-06-05 0 15.94 15.90 15.94 15.74 15.94 4,079,301 64,807,022 15.887 13.96 13.93 13.96 13.79 13.96 4,657,261 13.915 0.63%
2017-06-02 0 15.84 15.80 15.84 15.74 15.94 7,329,487 116,047,475 15.833 13.87 13.84 13.87 13.79 13.96 8,367,938 13.868 -0.13%
2017-06-01 0 15.86 15.80 15.86 15.70 15.92 7,133,883 112,742,116 15.804 13.89 13.84 13.89 13.75 13.94 8,144,620 13.843 0.63%
2017-05-31 0 15.76 15.74 15.76 15.56 15.96 7,811,784 123,041,959 15.751 13.80 13.79 13.80 13.63 13.98 8,918,567 13.796 -0.51%
2017-05-29 0 15.84 15.84 15.86 15.66 15.92 5,668,227 89,376,413 15.768 13.87 13.87 13.89 13.72 13.94 6,471,308 13.811 0.51%
2017-05-26 0 15.76 15.72 15.76 15.64 15.88 5,015,363 78,766,487 15.705 13.80 13.77 13.80 13.70 13.91 5,725,946 13.756 0.51%
2017-05-25 0 15.68 15.68 15.70 15.56 15.88 9,995,273 157,170,144 15.724 13.73 13.73 13.75 13.63 13.91 11,411,416 13.773 -1.26%
2017-05-24 0 15.88 15.84 15.88 15.52 15.90 9,946,541 156,979,466 15.782 13.91 13.87 13.91 13.59 13.93 11,355,779 13.824 2.32%
2017-05-23 0 15.52 15.52 15.54 15.38 15.60 7,304,366 113,307,215 15.512 13.59 13.59 13.61 13.47 13.66 8,339,258 13.587 0.00%
2017-05-22 0 15.52 15.52 15.54 15.12 15.54 7,430,204 114,368,210 15.392 13.59 13.59 13.61 13.24 13.61 8,482,924 13.482 1.04%
2017-05-19 0 15.36 15.34 15.36 15.02 15.40 8,669,686 132,185,973 15.247 13.45 13.44 13.45 13.16 13.49 9,898,018 13.355 0.66%
2017-05-18 0 15.26 15.24 15.26 15.00 15.34 9,020,663 137,200,879 15.210 13.37 13.35 13.37 13.14 13.44 10,298,722 13.322 -0.65%
2017-05-17 0 15.36 15.36 15.38 15.00 15.38 10,206,554 155,490,797 15.234 13.45 13.45 13.47 13.14 13.47 11,652,631 13.344 2.13%
2017-05-16 0 15.04 15.04 15.06 14.94 15.08 9,736,881 146,298,279 15.025 13.17 13.17 13.19 13.09 13.21 11,116,414 13.161 -0.27%
2017-05-15 0 15.08 15.04 15.08 14.80 15.08 5,096,014 76,170,792 14.947 13.21 13.17 13.21 12.96 13.21 5,818,024 13.092 2.03%
2017-05-12 0 14.78 14.76 14.78 14.72 14.98 5,078,466 75,162,033 14.800 12.95 12.93 12.95 12.89 13.12 5,797,989 12.963 -1.34%
2017-05-11 0 14.98 14.96 14.98 14.50 15.08 9,789,353 145,846,847 14.899 13.12 13.10 13.12 12.70 13.21 11,176,321 13.050 1.90%
2017-05-10 0 14.70 14.64 14.70 14.46 14.76 7,088,245 103,700,281 14.630 12.88 12.82 12.88 12.67 12.93 8,092,516 12.814 1.66%
2017-05-09 0 14.46 14.44 14.46 14.20 14.46 7,116,540 102,208,746 14.362 12.67 12.65 12.67 12.44 12.67 8,124,820 12.580 0.42%
2017-05-08 0 14.40 14.38 14.40 14.20 14.50 9,155,000 131,428,396 14.356 12.61 12.60 12.61 12.44 12.70 10,452,092 12.574 0.56%
2017-05-05 0 14.32 14.32 14.36 14.20 14.86 17,599,847 252,582,680 14.351 12.54 12.54 12.58 12.44 13.02 20,093,415 12.570 -2.85%
2017-05-04 0 14.74 14.74 14.76 14.68 14.90 8,626,172 127,287,488 14.756 12.91 12.91 12.93 12.86 13.05 9,848,339 12.925 -0.14%
2017-05-02 0 14.76 14.74 14.76 14.70 15.20 10,185,678 151,313,222 14.855 12.93 12.91 12.93 12.88 13.31 11,628,797 13.012 -1.99%
2017-04-28 0 15.06 15.02 15.06 14.92 15.30 6,012,642 90,344,012 15.026 13.19 13.16 13.19 13.07 13.40 6,864,521 13.161 0.00%
2017-04-27 0 15.06 15.02 15.06 14.84 15.06 4,107,900 61,484,235 14.967 13.19 13.16 13.19 13.00 13.19 4,689,912 13.110 0.80%
2017-04-26 0 14.94 14.88 14.94 14.76 15.00 4,894,638 72,734,365 14.860 13.09 13.03 13.09 12.93 13.14 5,588,116 13.016 -0.27%
2017-04-25 0 14.98 14.92 14.98 14.84 15.10 17,092,820 255,665,512 14.957 13.12 13.07 13.12 13.00 13.23 19,514,552 13.101 -0.79%
2017-04-24 0 15.10 15.04 15.10 14.72 15.10 8,333,901 124,542,051 14.944 13.23 13.17 13.23 12.89 13.23 9,514,658 13.089 1.07%
2017-04-21 0 14.94 14.90 14.94 14.72 14.94 7,187,707 106,761,955 14.853 13.09 13.05 13.09 12.89 13.09 8,206,070 13.010 0.54%
2017-04-20 0 14.86 14.80 14.86 14.52 14.88 5,142,264 75,699,747 14.721 13.02 12.96 13.02 12.72 13.03 5,870,826 12.894 0.68%
2017-04-19 0 14.76 14.76 14.78 14.62 14.86 7,077,769 104,508,011 14.766 12.93 12.93 12.95 12.81 13.02 8,080,556 12.933 0.27%
2017-04-18 0 14.72 14.72 14.74 14.70 14.94 7,395,931 109,455,342 14.799 12.89 12.89 12.91 12.88 13.09 8,443,796 12.963 -2.26%
2017-04-13 0 15.06 15.06 15.10 14.76 15.18 7,693,666 115,714,516 15.040 13.19 13.19 13.23 12.93 13.30 8,783,714 13.174 0.67%
2017-04-12 0 14.96 14.96 14.98 14.80 15.02 10,083,828 150,592,011 14.934 13.10 13.10 13.12 12.96 13.16 11,512,517 13.081 -0.40%
2017-04-11 0 15.02 15.02 15.06 15.00 15.30 10,633,539 160,421,402 15.086 13.16 13.16 13.19 13.14 13.40 12,140,112 13.214 -1.18%
2017-04-10 0 15.20 15.20 15.22 15.04 15.32 8,235,392 125,093,607 15.190 13.31 13.31 13.33 13.17 13.42 9,402,192 13.305 -0.39%
2017-04-07 0 15.26 15.26 15.28 15.10 15.50 14,914,503 226,865,794 15.211 13.37 13.37 13.38 13.23 13.58 17,027,608 13.323 -2.30%
2017-04-06 0 15.62 15.62 15.64 15.24 15.66 13,848,784 213,516,425 15.418 13.68 13.68 13.70 13.35 13.72 15,810,897 13.504 1.03%
2017-04-05 0 15.46 15.44 15.46 15.32 15.94 17,427,688 270,557,431 15.525 13.54 13.52 13.54 13.42 13.96 19,896,864 13.598 -1.78%
2017-04-03 0 15.74 15.68 15.74 15.40 16.10 23,169,566 363,440,930 15.686 13.79 13.73 13.79 13.49 14.10 26,452,259 13.740 -2.24%
2017-03-31 0 16.10 16.10 16.14 15.66 16.36 46,101,806 736,482,016 15.975 14.10 14.10 14.14 13.72 14.33 52,633,567 13.993 1.00%
2017-03-30 0 15.94 15.94 15.96 14.68 16.12 33,694,278 523,417,530 15.534 13.96 13.96 13.98 12.86 14.12 38,468,125 13.607 4.87%
2017-03-29 0 15.20 15.20 15.22 15.02 15.50 10,015,428 152,527,671 15.229 13.31 13.31 13.33 13.16 13.58 11,434,426 13.339 -1.17%
2017-03-28 0 15.38 15.38 15.40 15.14 15.46 8,858,430 136,302,948 15.387 13.47 13.47 13.49 13.26 13.54 10,113,503 13.477 1.72%
2017-03-27 0 15.12 15.10 15.12 14.80 15.18 9,198,952 138,305,637 15.035 13.24 13.23 13.24 12.96 13.30 10,502,271 13.169 -0.92%
2017-03-24 0 15.26 15.24 15.26 14.96 15.40 10,921,500 165,876,509 15.188 13.37 13.35 13.37 13.10 13.49 12,468,872 13.303 0.13%
2017-03-23 0 15.24 15.22 15.24 15.18 15.54 6,336,663 96,863,824 15.286 13.35 13.33 13.35 13.30 13.61 7,234,449 13.389 -0.26%
2017-03-22 0 15.28 15.26 15.28 15.24 15.70 5,580,460 85,621,891 15.343 13.38 13.37 13.38 13.35 13.75 6,371,106 13.439 -2.05%
2017-03-21 0 15.60 15.58 15.60 15.40 15.70 5,262,057 82,111,726 15.604 13.66 13.65 13.66 13.49 13.75 6,007,592 13.668 0.65%
2017-03-20 0 15.50 15.48 15.50 15.46 15.82 5,061,025 78,817,611 15.573 13.58 13.56 13.58 13.54 13.86 5,778,077 13.641 -1.65%
2017-03-17 0 15.76 15.72 15.76 15.66 15.90 4,872,097 76,731,292 15.749 13.80 13.77 13.80 13.72 13.93 5,562,382 13.795 0.13%
2017-03-16 0 15.74 15.72 15.74 15.40 15.98 11,403,505 179,178,022 15.713 13.79 13.77 13.79 13.49 14.00 13,019,168 13.763 2.61%
2017-03-15 0 15.34 15.30 15.34 15.24 15.50 5,605,096 86,037,937 15.350 13.44 13.40 13.44 13.35 13.58 6,399,233 13.445 -1.03%
2017-03-14 0 15.50 15.50 15.52 15.24 15.56 6,068,772 93,566,803 15.418 13.58 13.58 13.59 13.35 13.63 6,928,603 13.504 0.52%
2017-03-13 0 15.42 15.38 15.42 15.00 15.44 4,304,022 65,886,789 15.308 13.51 13.47 13.51 13.14 13.52 4,913,821 13.408 1.98%
2017-03-10 0 15.12 15.10 15.12 15.08 15.28 4,666,903 70,570,911 15.122 13.24 13.23 13.24 13.21 13.38 5,328,116 13.245 -0.40%
2017-03-09 0 15.18 15.16 15.18 15.12 15.60 5,275,202 80,334,353 15.229 13.30 13.28 13.30 13.24 13.66 6,022,599 13.339 -2.57%
2017-03-08 0 15.58 15.58 15.60 15.14 15.60 9,162,902 141,027,987 15.391 13.65 13.65 13.66 13.26 13.66 10,461,113 13.481 1.30%
2017-03-07 0 15.38 15.36 15.38 15.10 15.42 5,566,198 85,489,097 15.359 13.47 13.45 13.47 13.23 13.51 6,354,824 13.453 0.52%
2017-03-06 0 15.30 15.28 15.30 14.96 15.34 7,157,936 108,969,193 15.224 13.40 13.38 13.40 13.10 13.44 8,172,081 13.334 2.27%
2017-03-03 0 14.96 14.96 14.98 14.92 15.22 7,760,920 117,031,366 15.080 13.10 13.10 13.12 13.07 13.33 8,860,497 13.208 -1.58%
2017-03-02 0 15.20 15.20 15.22 15.18 15.68 6,132,572 94,205,306 15.361 13.31 13.31 13.33 13.30 13.73 7,001,442 13.455 -1.30%
2017-03-01 0 15.40 15.40 15.42 15.26 15.46 2,972,198 45,672,090 15.366 13.49 13.49 13.51 13.37 13.54 3,393,303 13.459 0.65%
2017-02-28 0 15.30 15.30 15.32 15.24 15.60 8,686,013 133,933,006 15.419 13.40 13.40 13.42 13.35 13.66 9,916,658 13.506 -0.91%
2017-02-27 0 15.44 15.44 15.46 15.14 15.56 6,161,216 95,184,647 15.449 13.52 13.52 13.54 13.26 13.63 7,034,145 13.532 1.98%
2017-02-24 0 15.14 15.14 15.18 15.14 15.42 3,975,494 60,604,334 15.244 13.26 13.26 13.30 13.26 13.51 4,538,747 13.353 -1.69%
2017-02-23 0 15.40 15.40 15.42 15.30 15.50 2,974,429 45,865,361 15.420 13.49 13.49 13.51 13.40 13.58 3,395,850 13.506 0.13%
2017-02-22 0 15.38 15.38 15.42 15.36 15.50 4,967,934 76,567,497 15.412 13.47 13.47 13.51 13.45 13.58 5,671,797 13.500 -0.26%
2017-02-21 0 15.42 15.40 15.42 15.30 15.50 5,077,774 78,114,473 15.384 13.51 13.49 13.51 13.40 13.58 5,797,199 13.475 -0.77%
2017-02-20 0 15.54 15.52 15.54 15.32 15.68 10,576,000 163,914,477 15.499 13.61 13.59 13.61 13.42 13.73 12,074,421 13.575 3.05%
2017-02-17 0 15.08 15.04 15.08 14.96 15.14 7,487,993 112,676,105 15.048 13.21 13.17 13.21 13.10 13.26 8,548,901 13.180 0.53%
2017-02-16 0 15.00 14.98 15.00 14.92 15.22 7,295,511 109,606,045 15.024 13.14 13.12 13.14 13.07 13.33 8,329,148 13.159 -0.13%
2017-02-15 0 15.02 15.02 15.04 14.98 15.34 9,762,040 147,319,118 15.091 13.16 13.16 13.17 13.12 13.44 11,145,138 13.218 -0.92%
2017-02-14 0 15.16 15.16 15.24 15.06 15.54 8,317,848 126,826,184 15.247 13.28 13.28 13.35 13.19 13.61 9,496,331 13.355 -2.19%
2017-02-13 0 15.50 15.44 15.50 15.32 15.62 7,134,162 110,091,362 15.432 13.58 13.52 13.58 13.42 13.68 8,144,939 13.517 -0.51%
2017-02-10 0 15.58 15.58 15.60 14.80 15.64 19,481,113 299,914,524 15.395 13.65 13.65 13.66 12.96 13.70 22,241,221 13.485 4.42%
2017-02-09 0 14.92 14.92 14.96 14.58 15.02 9,695,584 144,422,245 14.896 13.07 13.07 13.10 12.77 13.16 11,069,266 13.047 0.95%
2017-02-08 0 14.78 14.74 14.78 14.52 14.84 11,580,825 170,144,626 14.692 12.95 12.91 12.95 12.72 13.00 13,221,611 12.869 0.27%
2017-02-07 0 14.74 14.74 14.76 14.70 14.96 9,070,699 134,127,814 14.787 12.91 12.91 12.93 12.88 13.10 10,355,847 12.952 -1.73%
2017-02-06 0 15.00 14.98 15.00 14.78 15.04 6,038,015 90,215,979 14.941 13.14 13.12 13.14 12.95 13.17 6,893,488 13.087 0.54%
2017-02-03 0 14.92 14.90 14.92 14.68 14.96 11,963,542 177,288,362 14.819 13.07 13.05 13.07 12.86 13.10 13,658,551 12.980 1.50%
2017-02-02 0 14.70 14.70 14.72 14.32 14.80 11,295,420 165,101,907 14.617 12.88 12.88 12.89 12.54 12.96 12,895,769 12.803 2.65%
2017-02-01 0 14.32 14.32 14.34 14.10 14.40 8,107,969 115,954,267 14.301 12.54 12.54 12.56 12.35 12.61 9,256,716 12.527 -1.78%
2017-01-27 0 14.58 14.58 14.66 14.54 14.84 3,316,000 48,485,900 14.622 12.77 12.77 12.84 12.74 13.00 3,785,815 12.807 -1.35%
2017-01-26 0 14.78 14.78 14.80 14.34 14.84 16,762,220 243,879,080 14.549 12.95 12.95 12.96 12.56 13.00 19,137,112 12.744 2.78%
2017-01-25 0 14.38 14.36 14.38 14.24 14.48 8,075,454 115,876,948 14.349 12.60 12.58 12.60 12.47 12.68 9,219,594 12.569 1.13%
2017-01-24 0 14.22 14.20 14.22 14.04 14.30 6,549,180 92,937,423 14.191 12.46 12.44 12.46 12.30 12.53 7,477,076 12.430 0.00%
2017-01-23 0 14.22 14.18 14.22 13.98 14.28 7,910,895 111,947,126 14.151 12.46 12.42 12.46 12.25 12.51 9,031,720 12.395 1.57%
2017-01-20 0 14.00 14.00 14.04 13.94 14.20 11,921,486 167,651,588 14.063 12.26 12.26 12.30 12.21 12.44 13,610,537 12.318 -1.69%
2017-01-19 0 14.24 14.24 14.26 14.22 14.36 7,012,877 100,161,691 14.283 12.47 12.47 12.49 12.46 12.58 8,006,470 12.510 -0.84%
2017-01-18 0 14.36 14.34 14.36 14.26 14.50 10,272,257 147,284,082 14.338 12.58 12.56 12.58 12.49 12.70 11,727,643 12.559 0.00%
2017-01-17 0 14.36 14.34 14.36 14.06 14.54 18,381,862 262,905,565 14.302 12.58 12.56 12.58 12.32 12.74 20,986,227 12.528 -2.05%
2017-01-16 0 14.66 14.66 14.70 14.66 15.08 5,312,768 78,248,908 14.728 12.84 12.84 12.88 12.84 13.21 6,065,488 12.901 -2.79%
2017-01-13 0 15.08 15.08 15.10 14.86 15.14 6,395,082 96,038,108 15.017 13.21 13.21 13.23 13.02 13.26 7,301,145 13.154 0.94%
2017-01-12 0 14.94 14.94 14.96 14.80 15.04 9,711,008 145,280,210 14.960 13.09 13.09 13.10 12.96 13.17 11,086,876 13.104 -0.66%
2017-01-11 0 15.04 15.02 15.04 14.82 15.08 8,994,506 134,927,041 15.001 13.17 13.16 13.17 12.98 13.21 10,268,859 13.139 1.76%
2017-01-10 0 14.78 14.76 14.78 14.56 14.78 14,913,892 219,830,828 14.740 12.95 12.93 12.95 12.75 12.95 17,026,911 12.911 1.79%
2017-01-09 0 14.52 14.52 14.54 14.42 14.68 13,140,901 191,503,295 14.573 12.72 12.72 12.74 12.63 12.86 15,002,720 12.765 -0.14%
2017-01-06 0 14.54 14.54 14.58 14.46 14.80 15,171,139 221,895,454 14.626 12.74 12.74 12.77 12.67 12.96 17,320,605 12.811 0.55%
2017-01-05 0 14.46 14.46 14.48 14.42 15.00 23,541,016 343,301,003 14.583 12.67 12.67 12.68 12.63 13.14 26,876,336 12.773 -2.69%
2017-01-04 0 14.86 14.86 14.88 14.84 15.24 5,554,089 83,223,420 14.984 13.02 13.02 13.03 13.00 13.35 6,340,999 13.125 -1.33%
2017-01-03 0 15.06 15.04 15.06 14.60 15.10 3,694,536 55,326,871 14.975 13.19 13.17 13.19 12.79 13.23 4,217,982 13.117 0.80%
2016-12-30 0 14.94 14.90 14.94 14.70 14.98 4,340,000 64,524,810 14.867 13.09 13.05 13.09 12.88 13.12 4,954,897 13.022 0.95%
2016-12-29 0 14.80 14.78 14.80 14.20 14.84 6,218,124 91,293,687 14.682 12.96 12.95 12.96 12.44 13.00 7,099,115 12.860 0.54%
2016-12-28 0 14.72 14.72 14.74 14.20 14.84 5,639,351 82,638,537 14.654 12.89 12.89 12.91 12.44 13.00 6,438,341 12.835 2.65%
2016-12-23 0 14.34 14.34 14.40 14.32 14.60 8,901,188 128,660,495 14.454 12.56 12.56 12.61 12.54 12.79 10,162,319 12.661 -1.10%
2016-12-22 0 14.50 14.50 14.52 14.28 14.60 7,033,184 102,138,240 14.522 12.70 12.70 12.72 12.51 12.79 8,029,654 12.720 -0.96%
2016-12-21 0 14.64 14.64 14.66 14.54 14.76 8,828,612 129,629,387 14.683 12.82 12.82 12.84 12.74 12.93 10,079,461 12.861 -0.41%
2016-12-20 0 14.70 14.70 14.72 14.58 15.02 10,664,785 157,629,714 14.780 12.88 12.88 12.89 12.77 13.16 12,175,785 12.946 -1.61%
2016-12-19 0 14.94 14.94 14.96 14.60 15.08 7,855,820 117,323,948 14.935 13.09 13.09 13.10 12.79 13.21 8,968,842 13.081 -0.40%
2016-12-16 0 15.00 15.00 15.04 14.94 15.54 15,163,421 228,814,905 15.090 13.14 13.14 13.17 13.09 13.61 17,311,793 13.217 -2.60%
2016-12-15 0 15.40 15.40 15.42 14.80 15.50 27,478,633 417,960,923 15.210 13.49 13.49 13.51 12.96 13.58 31,371,840 13.323 -2.78%
2016-12-14 0 15.84 15.80 15.84 15.72 15.96 7,927,024 125,447,006 15.825 13.87 13.84 13.87 13.77 13.98 9,050,135 13.861 0.51%
2016-12-13 0 15.76 15.74 15.76 15.32 15.76 8,590,259 133,389,988 15.528 13.80 13.79 13.80 13.42 13.80 9,807,337 13.601 1.03%
2016-12-12 0 15.60 15.60 15.62 15.52 16.10 7,436,148 116,600,092 15.680 13.66 13.66 13.68 13.59 14.10 8,489,711 13.734 -2.74%
2016-12-09 0 16.04 16.04 16.06 15.84 16.28 6,379,840 102,151,470 16.012 14.05 14.05 14.07 13.87 14.26 7,283,744 14.025 -1.23%
2016-12-08 0 16.24 16.20 16.24 16.04 16.50 10,156,383 164,416,855 16.189 14.22 14.19 14.22 14.05 14.45 11,595,352 14.180 2.01%
2016-12-07 0 15.92 15.90 15.92 15.82 16.20 7,520,356 120,425,956 16.013 13.94 13.93 13.94 13.86 14.19 8,585,849 14.026 0.51%
2016-12-06 0 15.84 15.84 15.88 15.62 16.00 10,165,251 161,045,749 15.843 13.87 13.87 13.91 13.68 14.01 11,605,476 13.877 1.41%
2016-12-05 0 15.62 15.62 15.64 15.30 15.72 12,374,105 192,097,111 15.524 13.68 13.68 13.70 13.40 13.77 14,127,283 13.598 1.96%
2016-12-02 0 15.32 15.32 15.40 15.28 16.08 13,778,679 214,206,503 15.546 13.42 13.42 13.49 13.38 14.08 15,730,859 13.617 -2.67%
2016-12-01 0 15.74 15.74 15.76 15.72 16.12 14,142,193 224,683,953 15.887 13.79 13.79 13.80 13.77 14.12 16,145,876 13.916 -1.01%
2016-11-30 0 15.90 15.90 15.96 15.88 16.16 16,140,778 257,549,227 15.956 13.93 13.93 13.98 13.91 14.15 18,427,623 13.976 -1.24%
2016-11-29 0 16.10 16.10 16.14 16.10 16.36 10,396,899 168,667,156 16.223 14.10 14.10 14.14 14.10 14.33 11,869,944 14.210 -1.71%
2016-11-28 0 16.38 16.38 16.44 16.26 16.82 16,163,364 267,039,354 16.521 14.35 14.35 14.40 14.24 14.73 18,453,409 14.471 0.37%
2016-11-25 0 16.32 16.28 16.32 15.40 16.32 19,212,980 306,863,002 15.972 14.29 14.26 14.29 13.49 14.29 21,935,099 13.990 4.62%
2016-11-24 0 15.60 15.54 15.60 15.32 15.68 10,540,153 163,762,807 15.537 13.66 13.61 13.66 13.42 13.73 12,033,495 13.609 0.52%
2016-11-23 0 15.52 15.48 15.52 15.34 15.60 7,770,816 120,298,333 15.481 13.59 13.56 13.59 13.44 13.66 8,871,795 13.560 0.13%
2016-11-22 0 15.50 15.50 15.52 15.30 15.60 9,138,728 141,261,273 15.457 13.58 13.58 13.59 13.40 13.66 10,433,514 13.539 0.78%
2016-11-21 0 15.38 15.36 15.38 15.00 15.38 7,145,039 109,444,973 15.318 13.47 13.45 13.47 13.14 13.47 8,157,357 13.417 1.99%
2016-11-18 0 15.08 15.08 15.10 14.88 15.16 4,323,123 64,935,463 15.020 13.21 13.21 13.23 13.03 13.28 4,935,628 13.156 0.67%
2016-11-17 0 14.98 14.94 14.98 14.72 15.08 5,279,787 78,582,008 14.884 13.12 13.09 13.12 12.89 13.21 6,027,834 13.037 -0.40%
2016-11-16 0 15.04 15.04 15.08 15.04 15.26 5,056,640 76,563,019 15.141 13.17 13.17 13.21 13.17 13.37 5,773,071 13.262 0.00%
2016-11-15 0 15.04 15.04 15.06 14.90 15.32 6,428,148 96,776,946 15.055 13.17 13.17 13.19 13.05 13.42 7,338,896 13.187 -0.66%
2016-11-14 0 15.14 15.14 15.18 14.96 15.52 7,848,736 119,019,142 15.164 13.26 13.26 13.30 13.10 13.59 8,960,755 13.282 -1.05%
2016-11-11 0 15.30 15.30 15.32 15.14 15.48 17,680,628 269,950,339 15.268 13.40 13.40 13.42 13.26 13.56 20,185,641 13.373 -0.13%
2016-11-10 0 15.32 15.32 15.34 15.14 15.46 13,602,287 208,378,504 15.319 13.42 13.42 13.44 13.26 13.54 15,529,476 13.418 2.27%
2016-11-09 0 14.98 14.94 14.98 14.60 15.50 13,902,993 207,794,208 14.946 13.12 13.09 13.12 12.79 13.58 15,872,786 13.091 -2.22%
2016-11-08 0 15.32 15.30 15.32 14.98 15.40 10,237,790 156,128,250 15.250 13.42 13.40 13.42 13.12 13.49 11,688,293 13.358 2.82%
2016-11-07 0 14.90 14.90 14.94 14.74 15.00 8,068,946 119,975,434 14.869 13.05 13.05 13.09 12.91 13.14 9,212,164 13.024 1.50%
2016-11-04 0 14.68 14.68 14.70 14.60 14.80 6,452,000 94,854,830 14.702 12.86 12.86 12.88 12.79 12.96 7,366,127 12.877 0.41%
2016-11-03 0 14.62 14.62 14.66 14.56 14.90 7,970,639 116,877,182 14.663 12.81 12.81 12.84 12.75 13.05 9,099,929 12.844 -0.81%
2016-11-02 0 14.74 14.74 14.76 14.58 14.98 9,567,501 141,653,136 14.806 12.91 12.91 12.93 12.77 13.12 10,923,036 12.968 0.55%
2016-11-01 0 14.66 14.66 14.68 14.64 15.00 7,947,296 117,204,159 14.748 12.84 12.84 12.86 12.82 13.14 9,073,279 12.918 -0.27%
2016-10-31 0 14.70 14.70 14.74 14.70 15.20 8,633,787 128,011,346 14.827 12.88 12.88 12.91 12.88 13.31 9,857,033 12.987 -2.65%
2016-10-28 0 15.10 15.06 15.10 14.70 15.10 7,724,014 115,076,053 14.898 13.23 13.19 13.23 12.88 13.23 8,818,362 13.050 2.03%
2016-10-27 0 14.80 14.80 14.82 14.74 15.30 10,153,759 150,704,326 14.842 12.96 12.96 12.98 12.91 13.40 11,592,356 13.000 -2.25%
2016-10-26 0 15.14 15.06 15.14 14.92 15.30 8,920,846 134,451,321 15.072 13.26 13.19 13.26 13.07 13.40 10,184,762 13.201 -1.43%
2016-10-25 0 15.36 15.30 15.36 15.00 15.36 6,743,872 102,731,483 15.233 13.45 13.40 13.45 13.14 13.45 7,699,352 13.343 0.39%
2016-10-24 0 15.30 15.26 15.30 14.80 15.30 14,601,980 221,138,983 15.144 13.40 13.37 13.40 12.96 13.40 16,670,807 13.265 1.73%
2016-10-20 0 15.04 14.98 15.04 14.74 15.06 11,465,839 171,113,929 14.924 13.17 13.12 13.17 12.91 13.19 13,090,333 13.072 2.45%
2016-10-19 0 14.68 14.64 14.68 14.54 14.94 5,465,733 80,490,120 14.726 12.86 12.82 12.86 12.74 13.09 6,240,125 12.899 -0.68%
2016-10-18 0 14.78 14.78 14.80 14.46 14.98 6,285,995 93,009,792 14.796 12.95 12.95 12.96 12.67 13.12 7,176,603 12.960 2.35%
2016-10-17 0 14.44 14.42 14.44 14.26 14.70 7,816,565 113,502,784 14.521 12.65 12.63 12.65 12.49 12.88 8,924,026 12.719 -2.70%
2016-10-14 0 14.84 14.84 14.86 14.40 14.88 9,275,216 136,147,616 14.679 13.00 13.00 13.02 12.61 13.03 10,589,340 12.857 0.27%
2016-10-13 0 14.80 14.76 14.80 14.58 14.92 7,898,654 116,138,623 14.704 12.96 12.93 12.96 12.77 13.07 9,017,745 12.879 -0.54%
2016-10-12 0 14.88 14.80 14.88 14.50 14.88 4,631,885 68,158,071 14.715 13.03 12.96 13.03 12.70 13.03 5,288,136 12.889 0.27%
2016-10-11 0 14.84 14.80 14.84 14.64 15.08 6,260,780 92,869,376 14.834 13.00 12.96 13.00 12.82 13.21 7,147,815 12.993 -0.27%
2016-10-07 0 14.88 14.88 14.90 14.70 15.06 6,304,155 93,542,283 14.838 13.03 13.03 13.05 12.88 13.19 7,197,335 12.997 -1.59%
2016-10-06 0 15.12 15.08 15.12 14.78 15.16 10,788,822 161,460,126 14.966 13.24 13.21 13.24 12.95 13.28 12,317,396 13.108 1.48%
2016-10-05 0 14.90 14.86 14.90 14.54 14.96 5,632,933 83,398,879 14.806 13.05 13.02 13.05 12.74 13.10 6,431,014 12.968 0.54%
2016-10-04 0 14.82 14.80 14.82 14.58 14.90 4,133,068 60,933,680 14.743 12.98 12.96 12.98 12.77 13.05 4,718,646 12.913 -0.13%
2016-10-03 0 14.84 14.80 14.84 14.68 14.94 4,744,819 70,252,017 14.806 13.00 12.96 13.00 12.86 13.09 5,417,071 12.969 3.06%
2016-09-30 0 14.40 14.40 14.44 14.36 14.64 10,628,410 153,514,755 14.444 12.61 12.61 12.65 12.58 12.82 12,134,256 12.651 -3.36%
2016-09-29 0 14.90 14.84 14.90 14.66 14.94 10,625,200 157,435,385 14.817 13.05 13.00 13.05 12.84 13.09 12,130,591 12.978 1.78%
2016-09-28 0 14.64 14.62 14.64 14.30 14.72 9,003,547 131,059,163 14.556 12.82 12.81 12.82 12.53 12.89 10,279,181 12.750 0.27%
2016-09-27 0 14.60 14.58 14.60 14.24 14.64 10,563,362 153,090,605 14.493 12.79 12.77 12.79 12.47 12.82 12,059,992 12.694 0.41%
2016-09-26 0 14.54 14.52 14.54 14.20 14.54 11,164,305 160,679,963 14.392 12.74 12.72 12.74 12.44 12.74 12,746,078 12.606 0.28%
2016-09-23 0 14.50 14.44 14.50 14.28 14.60 12,821,000 185,084,987 14.436 12.70 12.65 12.70 12.51 12.79 14,637,495 12.645 1.26%
2016-09-22 0 14.32 14.30 14.32 14.06 14.36 31,425,972 445,165,296 14.166 12.54 12.53 12.54 12.32 12.58 35,878,442 12.408 2.58%
2016-09-21 0 13.96 13.94 13.96 13.90 14.18 17,054,024 238,843,729 14.005 12.23 12.21 12.23 12.18 12.42 19,470,259 12.267 -0.57%
2016-09-20 0 14.04 14.00 14.04 13.90 14.34 21,954,959 308,272,948 14.041 12.30 12.26 12.30 12.18 12.56 25,065,565 12.299 -1.82%
2016-09-19 0 14.30 14.28 14.30 14.02 14.50 42,513,006 609,218,620 14.330 12.53 12.51 12.53 12.28 12.70 48,536,301 12.552 -2.99%
2016-09-15 0 14.74 14.74 14.82 14.68 15.08 7,706,413 114,062,838 14.801 12.91 12.91 12.98 12.86 13.21 8,798,267 12.964 -0.41%
2016-09-14 0 14.80 14.80 14.82 14.70 15.18 5,717,479 85,154,289 14.894 12.96 12.96 12.98 12.88 13.30 6,527,538 13.045 -0.80%
2016-09-13 0 14.92 14.90 14.92 14.78 15.20 9,557,496 143,272,568 14.991 13.07 13.05 13.07 12.95 13.31 10,911,614 13.130 0.54%
2016-09-12 0 14.84 14.84 14.90 14.72 15.00 11,135,090 166,120,642 14.919 13.00 13.00 13.05 12.89 13.14 12,712,723 13.067 -2.75%
2016-09-09 0 15.26 15.26 15.28 15.26 15.70 9,984,336 153,391,351 15.363 13.37 13.37 13.38 13.37 13.75 11,398,929 13.457 -2.43%
2016-09-08 0 15.64 15.62 15.64 15.34 15.70 9,261,553 144,122,181 15.561 13.70 13.68 13.70 13.44 13.75 10,573,741 13.630 0.13%
2016-09-07 0 15.62 15.60 15.62 15.46 15.70 10,356,200 161,455,989 15.590 13.68 13.66 13.68 13.54 13.75 11,823,479 13.656 -0.13%
2016-09-06 0 15.64 15.60 15.64 15.28 15.64 14,872,034 230,823,991 15.521 13.70 13.66 13.70 13.38 13.70 16,979,122 13.595 2.36%
2016-09-05 0 15.28 15.28 15.30 15.04 15.46 10,870,052 165,670,829 15.241 13.38 13.38 13.40 13.17 13.54 12,410,134 13.350 0.66%
2016-09-02 0 15.18 15.18 15.20 14.86 15.24 13,306,335 200,187,854 15.045 13.30 13.30 13.31 13.02 13.35 15,191,593 13.178 -1.56%
2016-09-01 0 15.42 15.42 15.44 14.78 15.66 15,323,463 234,807,722 15.323 13.51 13.51 13.52 12.95 13.72 17,494,510 13.422 4.76%
2016-08-31 0 14.72 14.70 14.72 14.68 15.00 9,420,783 139,541,602 14.812 12.89 12.88 12.89 12.86 13.14 10,755,531 12.974 -0.67%
2016-08-30 0 14.82 14.82 14.88 14.72 15.08 11,997,607 178,350,377 14.865 12.98 12.98 13.03 12.89 13.21 13,697,443 13.021 -1.07%
2016-08-29 0 14.98 14.96 14.98 14.96 15.72 28,907,647 438,896,508 15.183 13.12 13.10 13.12 13.10 13.77 33,003,318 13.299 -2.85%
2016-08-26 0 15.42 15.40 15.42 14.88 15.96 38,494,680 594,375,725 15.440 13.51 13.49 13.51 13.03 13.98 43,948,654 13.524 5.76%
2016-08-25 0 14.58 14.58 14.60 12.94 14.72 49,656,170 696,498,487 14.026 12.77 12.77 12.79 11.33 12.89 56,691,517 12.286 11.98%
2016-08-24 0 13.02 13.02 13.06 12.96 13.20 4,529,539 59,129,236 13.054 11.40 11.40 11.44 11.35 11.56 5,171,290 11.434 -0.76%
2016-08-23 0 13.12 13.10 13.12 12.98 13.18 4,800,744 62,630,029 13.046 11.49 11.47 11.49 11.37 11.54 5,480,919 11.427 -0.46%
2016-08-22 0 13.18 13.12 13.18 12.96 13.20 6,748,612 88,303,841 13.085 11.54 11.49 11.54 11.35 11.56 7,704,764 11.461 0.46%
2016-08-19 0 13.12 13.08 13.12 13.00 13.30 5,470,435 71,731,216 13.113 11.49 11.46 11.49 11.39 11.65 6,245,493 11.485 -0.61%
2016-08-18 0 13.20 13.18 13.20 13.16 13.42 3,852,454 51,151,481 13.278 11.56 11.54 11.56 11.53 11.75 4,398,274 11.630 -0.30%
2016-08-17 0 13.24 13.24 13.28 13.24 13.48 4,073,582 54,193,791 13.304 11.60 11.60 11.63 11.60 11.81 4,650,732 11.653 -0.75%
2016-08-16 0 13.34 13.34 13.40 13.32 13.56 4,970,990 66,694,014 13.417 11.68 11.68 11.74 11.67 11.88 5,675,286 11.752 -1.48%
2016-08-15 0 13.54 13.48 13.54 13.42 13.54 7,757,713 104,582,697 13.481 11.86 11.81 11.86 11.75 11.86 8,856,835 11.808 0.45%
2016-08-12 0 13.48 13.44 13.48 13.38 13.62 7,423,688 99,973,516 13.467 11.81 11.77 11.81 11.72 11.93 8,475,485 11.796 0.90%
2016-08-11 0 13.36 13.30 13.36 13.26 13.54 7,077,136 94,942,996 13.415 11.70 11.65 11.70 11.61 11.86 8,079,833 11.751 -1.33%
2016-08-10 0 13.54 13.48 13.54 13.26 13.64 8,846,966 119,312,368 13.486 11.86 11.81 11.86 11.61 11.95 10,100,415 11.813 1.96%
2016-08-09 0 13.28 13.28 13.30 13.12 13.32 3,520,133 46,734,715 13.276 11.63 11.63 11.65 11.49 11.67 4,018,870 11.629 0.45%
2016-08-08 0 13.22 13.22 13.24 13.02 13.30 8,800,768 115,412,171 13.114 11.58 11.58 11.60 11.40 11.65 10,047,672 11.486 1.38%
2016-08-05 0 13.04 13.02 13.04 12.96 13.14 6,573,907 85,639,786 13.027 11.42 11.40 11.42 11.35 11.51 7,505,306 11.411 0.93%
2016-08-04 0 12.92 12.90 12.92 12.88 13.20 6,075,446 78,755,987 12.963 11.32 11.30 11.32 11.28 11.56 6,936,223 11.354 -0.77%
2016-08-03 0 13.02 13.00 13.02 12.96 13.30 6,553,533 85,427,072 13.035 11.40 11.39 11.40 11.35 11.65 7,482,046 11.418 -2.11%
2016-08-01 0 13.30 13.26 13.30 13.10 13.46 9,323,212 124,083,740 13.309 11.65 11.61 11.65 11.47 11.79 10,644,136 11.657 2.62%
2016-07-29 0 12.96 12.96 12.98 12.88 13.14 7,651,606 99,171,196 12.961 11.35 11.35 11.37 11.28 11.51 8,735,695 11.352 -2.26%
2016-07-28 0 13.26 13.24 13.26 13.04 13.30 6,417,666 84,584,666 13.180 11.61 11.60 11.61 11.42 11.65 7,326,929 11.544 0.00%
2016-07-27 0 13.26 13.24 13.26 13.00 13.26 5,455,168 71,830,395 13.167 11.61 11.60 11.61 11.39 11.61 6,228,063 11.533 1.53%
2016-07-26 0 13.06 13.02 13.06 12.92 13.14 10,100,491 131,784,617 13.047 11.44 11.40 11.44 11.32 11.51 11,531,541 11.428 0.46%
2016-07-25 0 13.00 12.96 13.00 12.88 13.34 7,966,196 103,298,348 12.967 11.39 11.35 11.39 11.28 11.68 9,094,856 11.358 -1.52%
2016-07-22 0 13.20 13.16 13.22 13.12 13.28 3,423,820 45,141,407 13.185 11.56 11.53 11.58 11.49 11.63 3,908,911 11.548 0.00%
2016-07-21 0 13.20 13.18 13.22 13.16 13.42 7,193,918 95,360,250 13.256 11.56 11.54 11.58 11.53 11.75 8,213,161 11.611 -1.20%
2016-07-20 0 13.36 13.36 13.38 13.18 13.44 6,334,866 84,490,730 13.337 11.70 11.70 11.72 11.54 11.77 7,232,398 11.682 1.21%
2016-07-19 0 13.20 13.18 13.20 13.12 13.46 5,694,145 75,283,500 13.221 11.56 11.54 11.56 11.49 11.79 6,500,898 11.580 -2.08%
2016-07-18 0 13.48 13.46 13.50 13.44 13.66 4,848,039 65,416,682 13.493 11.81 11.79 11.82 11.77 11.96 5,534,915 11.819 -0.15%
2016-07-15 0 13.50 13.46 13.50 13.24 13.70 6,867,647 92,371,566 13.450 11.82 11.79 11.82 11.60 12.00 7,840,664 11.781 0.00%
2016-07-14 0 13.50 13.48 13.50 13.32 13.70 9,683,322 130,776,318 13.505 11.82 11.81 11.82 11.67 12.00 11,055,267 11.829 -1.60%
2016-07-13 0 13.72 13.74 13.76 13.56 13.96 9,956,654 136,541,754 13.714 12.02 12.03 12.05 11.88 12.23 11,367,325 12.012 0.73%
2016-07-12 0 13.62 13.58 13.62 13.40 13.74 8,402,182 114,234,818 13.596 11.93 11.89 11.93 11.74 12.03 9,592,614 11.909 1.95%
2016-07-11 0 13.36 13.34 13.36 13.08 13.48 6,236,193 82,953,621 13.302 11.70 11.68 11.70 11.46 11.81 7,119,745 11.651 2.14%
2016-07-08 0 13.08 13.08 13.10 13.06 13.50 5,145,667 67,885,136 13.193 11.46 11.46 11.47 11.44 11.82 5,874,711 11.555 -1.65%
2016-07-07 0 13.30 13.30 13.32 13.16 13.40 4,614,346 61,204,399 13.264 11.65 11.65 11.67 11.53 11.74 5,268,112 11.618 2.62%
2016-07-06 0 12.96 12.94 12.96 12.58 13.08 8,785,094 113,336,468 12.901 11.35 11.33 11.35 11.02 11.46 10,029,777 11.300 -1.82%
2016-07-05 0 13.20 13.20 13.22 13.20 13.44 3,931,160 52,180,417 13.274 11.56 11.56 11.58 11.56 11.77 4,488,132 11.626 -2.22%
2016-07-04 0 13.50 13.48 13.50 13.10 13.80 5,914,134 80,266,263 13.572 11.82 11.81 11.82 11.47 12.09 6,752,056 11.888 0.15%
2016-06-30 0 13.48 13.46 13.48 13.08 13.48 9,962,166 133,560,576 13.407 11.81 11.79 11.81 11.46 11.81 11,373,618 11.743 3.37%
2016-06-29 0 13.04 13.04 13.06 12.80 13.20 5,990,553 78,301,535 13.071 11.42 11.42 11.44 11.21 11.56 6,839,302 11.449 0.62%
2016-06-28 0 12.96 12.94 12.96 12.64 12.98 3,388,787 43,695,725 12.894 11.35 11.33 11.35 11.07 11.37 3,868,915 11.294 1.25%
2016-06-27 0 12.80 12.80 12.86 12.62 12.88 12,116,674 154,409,401 12.744 11.21 11.21 11.26 11.05 11.28 13,833,379 11.162 -0.16%
2016-06-24 0 12.82 12.80 12.86 12.50 13.50 16,099,706 205,858,162 12.786 11.23 11.21 11.26 10.95 11.82 18,380,732 11.200 -2.73%
2016-06-23 0 13.18 13.14 13.22 13.10 13.40 6,312,918 83,300,502 13.195 11.54 11.51 11.58 11.47 11.74 7,207,340 11.558 -0.30%
2016-06-22 0 13.22 13.20 13.22 12.96 13.28 5,559,904 73,118,314 13.151 11.58 11.56 11.58 11.35 11.63 6,347,638 11.519 1.38%
2016-06-21 0 13.04 13.02 13.06 12.88 13.06 4,893,127 63,676,695 13.013 11.42 11.40 11.44 11.28 11.44 5,586,391 11.399 0.00%
2016-06-20 0 13.04 13.02 13.06 12.82 13.14 8,130,840 105,590,554 12.986 11.42 11.40 11.44 11.23 11.51 9,282,827 11.375 -0.31%
2016-06-17 0 13.08 13.06 13.10 13.02 13.30 4,461,448 58,367,924 13.083 11.46 11.44 11.47 11.40 11.65 5,093,551 11.459 0.15%
2016-06-16 0 13.06 13.06 13.08 13.04 13.34 12,597,660 165,917,745 13.171 11.44 11.44 11.46 11.42 11.68 14,382,512 11.536 -2.10%
2016-06-15 0 13.34 13.30 13.34 13.04 13.54 7,061,799 94,355,753 13.361 11.68 11.65 11.68 11.42 11.86 8,062,323 11.703 1.37%
2016-06-14 0 13.16 13.14 13.18 13.04 13.40 11,799,540 154,780,422 13.117 11.53 11.51 11.54 11.42 11.74 13,471,313 11.490 -0.45%
2016-06-13 0 13.22 13.24 13.26 12.86 13.60 15,181,003 199,544,815 13.144 11.58 11.60 11.61 11.26 11.91 17,331,866 11.513 -5.71%
2016-06-10 0 14.02 14.02 14.04 13.76 14.28 9,223,396 129,687,719 14.061 12.28 12.28 12.30 12.05 12.51 10,530,178 12.316 0.72%
2016-06-08 0 13.92 13.92 13.96 13.70 13.96 10,183,008 140,794,189 13.826 12.19 12.19 12.23 12.00 12.23 11,625,749 12.111 1.31%
2016-06-07 0 13.74 13.70 13.72 13.62 13.96 14,185,003 194,957,257 13.744 12.03 12.00 12.02 11.93 12.23 16,194,752 12.038 4.13%
2016-06-06 0 13.36 13.36 13.38 13.26 13.76 8,314,144 111,456,844 13.406 11.56 11.56 11.57 11.47 11.90 9,610,798 11.597 -1.62%
2016-06-03 0 13.58 13.54 13.60 13.30 13.70 14,027,253 189,199,733 13.488 11.75 11.71 11.77 11.51 11.85 16,214,911 11.668 0.15%
2016-06-02 0 13.56 13.52 13.58 12.82 13.58 16,935,467 224,908,952 13.280 11.73 11.70 11.75 11.09 11.75 19,576,683 11.489 6.27%
2016-06-01 0 12.76 12.74 12.78 12.68 12.88 4,362,886 55,709,660 12.769 11.04 11.02 11.06 10.97 11.14 5,043,311 11.046 -0.78%
2016-05-31 0 12.86 12.96 13.00 12.42 13.00 16,911,351 217,277,865 12.848 11.12 11.21 11.25 10.74 11.25 19,548,806 11.115 3.04%
2016-05-30 0 12.48 12.46 12.48 12.36 12.72 6,787,201 84,472,307 12.446 10.80 10.78 10.80 10.69 11.00 7,845,717 10.767 -2.35%
2016-05-27 0 12.78 12.78 12.80 12.46 13.00 7,281,957 92,511,004 12.704 11.06 11.06 11.07 10.78 11.25 8,417,634 10.990 -0.78%
2016-05-26 0 12.88 12.86 12.88 12.46 12.98 6,643,892 85,298,619 12.839 11.14 11.12 11.14 10.78 11.23 7,680,058 11.107 2.71%
2016-05-25 0 12.54 12.52 12.58 12.34 12.76 7,526,138 94,395,711 12.542 10.85 10.83 10.88 10.68 11.04 8,699,897 10.850 2.62%
2016-05-24 0 12.22 12.20 12.24 12.00 12.28 4,891,569 59,248,161 12.112 10.57 10.55 10.59 10.38 10.62 5,654,447 10.478 0.99%
2016-05-23 0 12.10 12.10 12.12 12.00 12.32 4,946,251 60,040,952 12.139 10.47 10.47 10.48 10.38 10.66 5,717,657 10.501 -1.14%
2016-05-20 0 12.24 12.24 12.26 12.18 12.48 8,355,498 102,949,867 12.321 10.59 10.59 10.61 10.54 10.80 9,658,602 10.659 -0.49%
2016-05-19 0 12.30 12.26 12.30 12.28 12.44 6,567,645 80,861,764 12.312 10.64 10.61 10.64 10.62 10.76 7,591,920 10.651 -0.49%
2016-05-18 0 12.36 12.34 12.38 12.22 12.46 8,033,435 98,921,795 12.314 10.69 10.68 10.71 10.57 10.78 9,286,311 10.652 -1.44%
2016-05-17 0 12.54 12.54 12.56 12.24 12.56 9,020,684 111,503,031 12.361 10.85 10.85 10.87 10.59 10.87 10,427,529 10.693 -0.63%
2016-05-16 0 12.62 12.60 12.62 12.20 12.78 6,906,502 86,769,988 12.564 10.92 10.90 10.92 10.55 11.06 7,983,624 10.868 2.60%
2016-05-13 0 12.30 12.30 12.32 12.18 12.50 7,952,227 97,829,003 12.302 10.64 10.64 10.66 10.54 10.81 9,192,438 10.642 0.49%
2016-05-12 0 12.24 12.22 12.24 12.14 12.48 4,945,682 60,720,962 12.278 10.59 10.57 10.59 10.50 10.80 5,716,999 10.621 -1.13%
2016-05-11 0 12.38 12.36 12.38 12.36 12.90 7,828,764 98,022,212 12.521 10.71 10.69 10.71 10.69 11.16 9,049,720 10.832 -2.83%
2016-05-10 0 12.74 12.72 12.78 12.36 12.82 7,337,475 92,736,011 12.639 11.02 11.00 11.06 10.69 11.09 8,481,810 10.934 1.43%
2016-05-09 0 12.56 12.50 12.58 12.38 12.68 8,146,141 102,059,392 12.529 10.87 10.81 10.88 10.71 10.97 9,416,594 10.838 2.11%
2016-05-06 0 12.30 12.30 12.32 12.30 12.80 9,510,880 118,359,336 12.445 10.64 10.64 10.66 10.64 11.07 10,994,175 10.766 -2.54%
2016-05-05 0 12.62 12.58 12.60 12.58 12.98 11,498,156 146,265,046 12.721 10.92 10.88 10.90 10.88 11.23 13,291,381 11.005 -2.32%
2016-05-04 0 12.92 12.92 12.94 12.88 13.40 6,978,283 90,716,419 13.000 11.18 11.18 11.19 11.14 11.59 8,066,600 11.246 -3.00%
2016-05-03 0 13.32 13.30 13.34 13.10 13.44 10,229,032 136,178,907 13.313 11.52 11.51 11.54 11.33 11.63 11,824,328 11.517 1.06%
2016-04-29 0 13.18 13.16 13.20 13.10 13.30 9,419,247 124,101,055 13.175 11.40 11.38 11.42 11.33 11.51 10,888,251 11.398 -0.90%
2016-04-28 0 13.30 13.26 13.34 13.22 13.80 9,776,680 131,552,436 13.456 11.51 11.47 11.54 11.44 11.94 11,301,428 11.640 0.00%
2016-04-27 0 13.30 13.22 13.30 13.16 13.40 7,065,475 93,689,369 13.260 11.51 11.44 11.51 11.38 11.59 8,167,390 11.471 -0.75%
2016-04-26 0 13.40 13.32 13.42 13.12 13.58 9,524,510 126,489,455 13.280 11.59 11.52 11.61 11.35 11.75 11,009,930 11.489 0.00%
2016-04-25 0 13.40 13.40 13.42 13.24 13.58 11,456,337 153,203,412 13.373 11.59 11.59 11.61 11.45 11.75 13,243,040 11.569 -1.18%
2016-04-22 0 13.56 13.56 13.58 13.54 13.76 4,833,649 65,913,329 13.636 11.73 11.73 11.75 11.71 11.90 5,587,494 11.797 -1.60%
2016-04-21 0 13.78 13.78 13.80 13.52 13.80 12,563,837 170,905,306 13.603 11.92 11.92 11.94 11.70 11.94 14,523,264 11.768 3.14%
2016-04-20 0 13.36 13.32 13.38 13.28 13.78 11,049,973 148,605,306 13.448 11.56 11.52 11.57 11.49 11.92 12,773,301 11.634 -2.91%
2016-04-19 0 13.76 13.74 13.78 13.46 13.78 9,456,670 128,825,225 13.623 11.90 11.89 11.92 11.64 11.92 10,931,510 11.785 2.69%
2016-04-18 0 13.40 13.38 13.40 13.30 13.80 10,939,994 146,480,720 13.389 11.59 11.57 11.59 11.51 11.94 12,646,170 11.583 -1.18%
2016-04-15 0 13.56 13.56 13.58 13.26 13.72 26,645,533 360,707,641 13.537 11.73 11.73 11.75 11.47 11.87 30,801,108 11.711 4.15%
2016-04-14 0 13.02 12.98 13.04 12.84 13.10 15,098,993 195,444,229 12.944 11.26 11.23 11.28 11.11 11.33 17,453,797 11.198 1.40%
2016-04-13 0 12.84 12.86 12.88 12.52 12.88 14,709,633 186,917,582 12.707 11.11 11.12 11.14 10.83 11.14 17,003,713 10.993 2.72%
2016-04-12 0 12.50 12.48 12.50 12.26 12.54 4,942,618 61,415,606 12.426 10.81 10.80 10.81 10.61 10.85 5,713,457 10.749 0.64%
2016-04-11 0 12.42 12.40 12.44 12.06 12.48 7,803,787 96,104,436 12.315 10.74 10.73 10.76 10.43 10.80 9,020,847 10.654 1.64%
2016-04-08 0 12.22 12.18 12.22 12.06 12.30 15,381,091 187,602,255 12.197 10.57 10.54 10.57 10.43 10.64 17,779,890 10.551 -1.45%
2016-04-07 0 12.40 12.38 12.40 12.24 12.40 12,545,802 154,658,289 12.327 10.73 10.71 10.73 10.59 10.73 14,502,416 10.664 1.14%
2016-04-06 0 12.26 12.22 12.28 12.20 12.42 12,292,043 151,313,605 12.310 10.61 10.57 10.62 10.55 10.74 14,209,081 10.649 0.00%
2016-04-05 0 12.26 12.26 12.28 11.72 12.46 16,913,582 206,073,598 12.184 10.61 10.61 10.62 10.14 10.78 19,551,385 10.540 0.49%
2016-04-01 0 12.20 12.18 12.24 12.10 12.44 10,528,304 128,427,081 12.198 10.55 10.54 10.59 10.47 10.76 12,170,274 10.553 -1.13%
2016-03-31 0 12.34 12.32 12.34 12.14 12.72 33,571,529 413,679,932 12.322 10.68 10.66 10.68 10.50 11.00 38,807,266 10.660 1.82%
2016-03-30 0 12.12 12.14 12.16 11.12 12.16 38,470,741 452,277,571 11.756 10.48 10.50 10.52 9.620 10.52 44,470,548 10.170 11.40%
2016-03-29 0 10.88 10.86 10.88 10.70 10.92 16,329,344 177,151,461 10.849 9.412 9.395 9.412 9.256 9.447 18,876,030 9.3850 -0.37%
2016-03-24 0 10.92 10.92 10.94 10.86 11.10 12,023,460 131,868,859 10.968 9.447 9.447 9.464 9.395 9.602 13,898,611 9.4879 -1.80%
2016-03-23 0 11.12 11.10 11.12 10.76 11.14 12,633,627 138,345,199 10.951 9.620 9.602 9.620 9.308 9.637 14,603,938 9.4731 1.83%
2016-03-22 0 10.92 10.90 10.94 10.86 10.98 7,749,045 84,562,070 10.913 9.447 9.429 9.464 9.395 9.499 8,957,568 9.4403 0.18%
2016-03-21 0 10.90 10.88 10.90 10.82 11.16 9,149,671 100,213,546 10.953 9.429 9.412 9.429 9.360 9.654 10,576,632 9.4750 -0.91%
2016-03-18 0 11.00 10.96 11.02 10.88 11.04 8,864,022 97,323,736 10.980 9.516 9.481 9.533 9.412 9.551 10,246,434 9.4983 1.66%
2016-03-17 0 10.82 10.80 10.82 10.74 10.94 9,411,243 101,965,177 10.834 9.360 9.343 9.360 9.291 9.464 10,878,998 9.3727 0.19%
2016-03-16 0 10.80 10.78 10.82 10.72 10.96 7,219,453 77,824,395 10.780 9.343 9.326 9.360 9.274 9.481 8,345,382 9.3254 -0.37%
2016-03-15 0 10.84 10.82 10.86 10.82 10.96 6,996,515 76,027,334 10.866 9.378 9.360 9.395 9.360 9.481 8,087,675 9.4004 -0.73%
2016-03-14 0 10.92 10.90 10.92 10.90 11.16 7,772,323 85,607,315 11.014 9.447 9.429 9.447 9.429 9.654 8,984,476 9.5284 -0.36%
2016-03-11 0 10.96 10.96 11.00 10.78 11.00 5,705,594 62,292,480 10.918 9.481 9.481 9.516 9.326 9.516 6,595,425 9.4448 1.29%
2016-03-10 0 10.82 10.80 10.82 10.80 11.08 8,322,783 90,597,719 10.886 9.360 9.343 9.360 9.343 9.585 9,620,785 9.4169 -0.73%
2016-03-09 0 10.90 10.88 10.90 10.86 11.08 10,908,077 119,388,099 10.945 9.429 9.412 9.429 9.395 9.585 12,609,275 9.4683 -1.09%
2016-03-08 0 11.02 11.02 11.04 11.00 11.24 17,676,586 195,365,686 11.052 9.533 9.533 9.551 9.516 9.724 20,433,385 9.5611 -2.30%
2016-03-07 0 11.28 11.22 11.24 11.06 11.28 14,914,772 167,517,732 11.232 9.758 9.706 9.724 9.568 9.758 17,240,845 9.7163 2.73%
2016-03-04 0 10.98 10.94 10.96 10.78 10.98 18,732,531 204,553,890 10.920 9.499 9.464 9.481 9.326 9.499 21,654,013 9.4465 0.18%
2016-03-03 0 10.96 10.94 10.96 10.92 11.24 19,395,120 214,113,257 11.040 9.481 9.464 9.481 9.447 9.724 22,419,937 9.5501 -3.01%
2016-03-02 0 11.30 11.28 11.30 11.12 11.40 20,033,952 226,134,626 11.288 9.775 9.758 9.775 9.620 9.862 23,158,400 9.7647 1.99%
2016-03-01 0 11.08 11.10 11.12 11.02 11.28 17,127,427 190,390,894 11.116 9.585 9.602 9.620 9.533 9.758 19,798,580 9.6164 -0.89%
2016-02-29 0 11.18 11.16 11.22 11.10 11.64 9,266,155 104,010,197 11.225 9.672 9.654 9.706 9.602 10.07 10,711,283 9.7103 -1.93%
2016-02-26 0 11.40 11.38 11.42 11.10 11.42 16,705,446 188,015,937 11.255 9.862 9.845 9.879 9.602 9.879 19,310,788 9.7363 3.07%
2016-02-25 0 11.06 11.06 11.08 11.00 11.38 15,694,805 174,231,675 11.101 9.568 9.568 9.585 9.516 9.845 18,142,530 9.6035 -2.81%
2016-02-24 0 11.38 11.34 11.40 11.20 11.70 15,306,787 174,592,472 11.406 9.845 9.810 9.862 9.689 10.12 17,693,998 9.8673 -2.74%
2016-02-23 0 11.70 11.68 11.70 11.60 11.96 10,527,675 123,406,822 11.722 10.12 10.10 10.12 10.03 10.35 12,169,547 10.141 -1.52%
2016-02-22 0 11.88 11.86 11.88 11.76 11.96 5,770,785 68,363,072 11.846 10.28 10.26 10.28 10.17 10.35 6,670,783 10.248 1.54%
2016-02-19 0 11.70 11.66 11.72 11.54 11.78 9,990,220 116,388,045 11.650 10.12 10.09 10.14 9.983 10.19 11,548,271 10.078 -1.02%
2016-02-18 0 11.82 11.82 11.84 11.70 11.96 13,984,287 164,923,018 11.793 10.23 10.23 10.24 10.12 10.35 16,165,244 10.202 1.03%
2016-02-17 0 11.70 11.66 11.70 11.56 11.80 9,527,762 111,533,945 11.706 10.12 10.09 10.12 10.00 10.21 11,013,689 10.127 1.04%
2016-02-16 0 11.58 11.56 11.58 11.46 11.98 12,258,183 143,535,936 11.709 10.02 10.00 10.02 9.914 10.36 14,169,940 10.130 -1.70%
2016-02-15 0 11.78 11.74 11.80 11.34 11.82 8,570,350 99,758,284 11.640 10.19 10.16 10.21 9.810 10.23 9,906,962 10.070 5.37%
2016-02-12 0 11.18 11.12 11.20 10.82 11.40 7,769,509 86,657,269 11.154 9.672 9.620 9.689 9.360 9.862 8,981,223 9.6487 1.45%
2016-02-11 0 11.02 11.02 11.04 10.98 11.22 8,922,484 98,593,255 11.050 9.533 9.533 9.551 9.499 9.706 10,314,014 9.5592 -3.67%
2016-02-05 0 11.44 11.42 11.46 11.24 11.56 5,817,107 66,673,161 11.462 9.897 9.879 9.914 9.724 10.00 6,724,329 9.9152 0.53%
2016-02-04 0 11.38 11.36 11.38 11.14 11.48 7,513,637 85,526,428 11.383 9.845 9.827 9.845 9.637 9.931 8,685,446 9.8471 3.27%
2016-02-03 0 11.02 11.04 11.06 10.76 11.48 9,777,895 107,646,750 11.009 9.533 9.551 9.568 9.308 9.931 11,302,833 9.5239 -4.34%
2016-02-02 0 11.52 11.48 11.50 11.06 11.56 8,728,243 100,052,757 11.463 9.966 9.931 9.948 9.568 10.00 10,089,479 9.9165 3.23%
2016-02-01 0 11.16 11.12 11.18 10.68 11.22 13,120,687 145,094,935 11.058 9.654 9.620 9.672 9.239 9.706 15,166,959 9.5665 3.91%
2016-01-29 0 10.74 10.72 10.74 10.60 10.86 12,211,781 130,733,704 10.706 9.291 9.274 9.291 9.170 9.395 14,116,302 9.2612 0.00%
2016-01-28 0 10.74 10.72 10.76 10.50 10.76 7,822,545 83,475,308 10.671 9.291 9.274 9.308 9.083 9.308 9,042,531 9.2314 1.32%
2016-01-27 0 10.60 10.56 10.62 10.50 10.84 10,906,083 115,665,985 10.606 9.170 9.135 9.187 9.083 9.378 12,606,970 9.1748 -0.56%
2016-01-26 0 10.66 10.62 10.66 10.58 10.98 18,624,358 202,994,346 10.899 9.222 9.187 9.222 9.153 9.499 21,528,969 9.4289 -3.79%
2016-01-25 0 11.08 11.06 11.08 11.06 11.38 8,750,364 97,742,956 11.170 9.585 9.568 9.585 9.568 9.845 10,115,050 9.6631 1.09%
2016-01-22 0 10.96 10.94 10.96 10.74 11.08 13,007,261 142,311,205 10.941 9.481 9.464 9.481 9.291 9.585 15,035,843 9.4648 0.92%
2016-01-21 0 10.86 10.84 10.86 10.84 11.64 12,988,084 143,505,386 11.049 9.395 9.378 9.395 9.378 10.07 15,013,675 9.5583 -3.04%
2016-01-20 0 11.20 11.16 11.24 11.12 11.34 22,931,333 256,845,205 11.201 9.689 9.654 9.724 9.620 9.810 26,507,650 9.6895 -1.93%
2016-01-19 0 11.42 11.36 11.42 10.80 11.44 14,529,338 164,016,942 11.289 9.879 9.827 9.879 9.343 9.897 16,795,300 9.7656 5.74%
2016-01-18 0 10.80 10.76 10.82 10.74 11.00 7,946,689 86,423,134 10.875 9.343 9.308 9.360 9.291 9.516 9,186,036 9.4081 -0.37%
2016-01-15 0 10.84 10.84 10.86 10.66 11.20 17,713,679 192,835,787 10.886 9.378 9.378 9.395 9.222 9.689 20,476,263 9.4175 -3.90%
2016-01-14 0 11.28 11.28 11.32 11.04 11.48 11,945,002 135,344,193 11.331 9.758 9.758 9.793 9.551 9.931 13,807,917 9.8019 -1.74%
2016-01-13 0 11.48 11.46 11.52 11.40 11.80 13,421,308 155,202,131 11.564 9.931 9.914 9.966 9.862 10.21 15,514,464 10.004 -0.17%
2016-01-12 0 11.50 11.50 11.54 11.32 11.68 11,429,330 131,749,399 11.527 9.948 9.948 9.983 9.793 10.10 13,211,822 9.9721 1.77%
2016-01-11 0 11.30 11.28 11.32 11.18 11.60 14,585,595 164,705,752 11.292 9.775 9.758 9.793 9.672 10.03 16,860,330 9.7688 -4.40%
2016-01-08 0 11.82 11.82 11.84 11.68 12.16 10,409,299 123,206,091 11.836 10.23 10.23 10.24 10.10 10.52 12,032,709 10.239 -1.99%
2016-01-07 0 12.06 12.02 12.04 11.88 12.48 14,328,800 173,422,325 12.103 10.43 10.40 10.42 10.28 10.80 16,563,486 10.470 -2.27%
2016-01-06 0 12.34 12.34 12.36 12.34 12.62 8,709,479 108,485,429 12.456 10.68 10.68 10.69 10.68 10.92 10,067,789 10.775 -1.44%
2016-01-05 0 12.52 12.50 12.54 12.34 12.58 8,519,584 106,572,187 12.509 10.83 10.81 10.85 10.68 10.88 9,848,278 10.821 0.48%
2016-01-04 0 12.46 12.46 12.50 12.40 12.66 12,826,499 160,201,561 12.490 10.78 10.78 10.81 10.73 10.95 14,826,890 10.805 -1.42%
2015-12-31 0 12.64 12.64 12.70 12.60 12.74 4,148,223 52,538,086 12.665 10.93 10.93 10.99 10.90 11.02 4,795,170 10.956 -0.47%
2015-12-30 0 12.70 12.68 12.74 12.66 13.00 5,510,797 70,333,917 12.763 10.99 10.97 11.02 10.95 11.25 6,370,248 11.041 -1.24%
2015-12-29 0 12.86 12.84 12.90 12.58 12.90 4,050,271 51,783,306 12.785 11.12 11.11 11.16 10.88 11.16 4,681,942 11.060 1.26%
2015-12-28 0 12.70 12.70 12.74 12.66 12.94 5,401,068 69,028,921 12.781 10.99 10.99 11.02 10.95 11.19 6,243,406 11.056 -0.16%
2015-12-24 0 12.72 12.70 12.72 12.64 12.94 2,645,024 33,618,152 12.710 11.00 10.99 11.00 10.93 11.19 3,057,536 10.995 0.16%
2015-12-23 0 12.70 12.66 12.72 12.50 12.76 6,238,385 79,005,059 12.664 10.99 10.95 11.00 10.81 11.04 7,211,309 10.956 1.44%
2015-12-22 0 12.52 12.50 12.54 12.46 12.94 18,429,071 231,810,245 12.579 10.83 10.81 10.85 10.78 11.19 21,303,226 10.881 -2.49%
2015-12-21 0 12.84 12.82 12.90 12.54 12.94 5,718,117 73,334,655 12.825 11.11 11.09 11.16 10.85 11.19 6,609,901 11.095 0.47%
2015-12-18 0 12.78 12.76 12.80 12.64 13.20 8,151,535 104,343,286 12.800 11.06 11.04 11.07 10.93 11.42 9,422,829 11.073 -2.74%
2015-12-17 0 13.14 13.10 13.16 13.08 13.28 6,719,302 88,503,641 13.172 11.37 11.33 11.38 11.32 11.49 7,767,229 11.394 1.39%
2015-12-16 0 12.96 12.94 12.98 12.88 13.18 16,005,162 207,931,739 12.992 11.21 11.19 11.23 11.14 11.40 18,501,290 11.239 0.62%
2015-12-15 0 12.88 12.88 12.90 12.68 12.96 18,281,482 234,323,698 12.818 11.14 11.14 11.16 10.97 11.21 21,132,619 11.088 2.55%
2015-12-14 0 12.56 12.56 12.60 12.38 12.62 9,448,543 118,669,299 12.560 10.87 10.87 10.90 10.71 10.92 10,922,116 10.865 -1.72%
2015-12-11 0 12.78 12.76 12.82 12.72 13.02 8,645,115 110,391,744 12.769 11.06 11.04 11.09 11.00 11.26 9,993,387 11.046 -1.39%
2015-12-10 0 12.96 12.90 12.98 12.78 13.20 13,164,538 170,309,542 12.937 11.21 11.16 11.23 11.06 11.42 15,217,648 11.192 0.78%
2015-12-09 0 12.86 12.86 12.88 12.76 12.96 13,827,658 178,173,601 12.885 11.12 11.12 11.14 11.04 11.21 15,984,187 11.147 -0.62%
2015-12-08 0 12.94 12.94 12.96 12.82 13.04 17,630,596 227,454,418 12.901 11.19 11.19 11.21 11.09 11.28 20,380,222 11.161 -0.77%
2015-12-07 0 13.04 13.02 13.06 12.90 13.10 13,846,276 179,789,708 12.985 11.28 11.26 11.30 11.16 11.33 16,005,709 11.233 0.62%
2015-12-04 0 12.96 12.90 12.96 12.30 12.98 23,777,380 301,270,202 12.670 11.21 11.16 11.21 10.64 11.23 27,485,644 10.961 4.52%
2015-12-03 0 12.40 12.38 12.40 12.16 12.46 13,122,072 162,368,100 12.374 10.73 10.71 10.73 10.52 10.78 15,168,560 10.704 0.49%
2015-12-02 0 12.34 12.30 12.34 12.30 12.48 21,620,625 267,304,389 12.363 10.68 10.64 10.68 10.64 10.80 24,992,527 10.695 0.00%
2015-12-01 0 12.34 12.32 12.34 12.22 12.54 20,514,462 252,772,122 12.322 10.68 10.66 10.68 10.57 10.85 23,713,849 10.659 0.00%
2015-11-30 0 12.34 12.30 12.40 12.26 12.54 35,639,093 441,359,189 12.384 10.68 10.64 10.73 10.61 10.85 41,197,282 10.713 -1.59%
2015-11-27 0 12.54 12.54 12.56 12.50 12.86 15,902,200 200,123,377 12.585 10.85 10.85 10.87 10.81 11.12 18,382,270 10.887 -1.72%
2015-11-26 0 12.76 12.76 12.80 12.72 13.28 19,103,416 245,431,532 12.848 11.04 11.04 11.07 11.00 11.49 22,082,740 11.114 -2.30%
2015-11-25 0 13.06 13.04 13.06 13.02 13.36 17,855,665 235,115,574 13.168 11.30 11.28 11.30 11.26 11.56 20,640,393 11.391 -2.25%
2015-11-24 0 13.36 13.34 13.36 13.30 13.48 11,441,098 153,190,905 13.390 11.56 11.54 11.56 11.51 11.66 13,225,425 11.583 -0.30%
2015-11-23 0 13.40 13.38 13.40 13.34 13.68 7,125,164 95,754,090 13.439 11.59 11.57 11.59 11.54 11.83 8,236,388 11.626 -0.59%
2015-11-20 0 13.48 13.46 13.48 13.30 13.70 14,148,666 191,561,318 13.539 11.66 11.64 11.66 11.51 11.85 16,355,259 11.713 -1.46%
2015-11-19 0 13.68 13.66 13.68 13.66 13.88 9,036,344 124,288,216 13.754 11.83 11.82 11.83 11.82 12.01 10,445,631 11.899 -0.44%
2015-11-18 0 13.74 13.72 13.76 13.56 13.86 7,440,650 102,066,882 13.717 11.89 11.87 11.90 11.73 11.99 8,601,076 11.867 0.15%
2015-11-17 0 13.72 13.70 13.72 13.58 13.90 15,473,648 209,755,184 13.556 11.87 11.85 11.87 11.75 12.02 17,886,882 11.727 3.00%
2015-11-16 0 13.32 13.30 13.34 13.14 13.46 13,043,099 173,075,960 13.270 11.52 11.51 11.54 11.37 11.64 15,077,270 11.479 -2.35%
2015-11-13 0 13.64 13.64 13.66 13.56 13.80 7,315,703 100,019,224 13.672 11.80 11.80 11.82 11.73 11.94 8,456,643 11.827 -2.29%
2015-11-12 0 13.96 13.94 13.96 13.48 14.02 18,591,176 254,666,835 13.698 12.08 12.06 12.08 11.66 12.13 21,490,612 11.850 2.80%
2015-11-11 0 13.58 13.54 13.58 13.18 13.60 17,517,853 234,424,498 13.382 11.75 11.71 11.75 11.40 11.77 20,249,896 11.577 1.19%
2015-11-10 0 13.42 13.40 13.46 13.38 13.74 16,531,826 223,415,077 13.514 11.61 11.59 11.64 11.57 11.89 19,110,091 11.691 -2.89%
2015-11-09 0 13.82 13.80 13.86 13.68 14.02 10,908,342 151,444,468 13.883 11.96 11.94 11.99 11.83 12.13 12,609,581 12.010 0.58%
2015-11-06 0 13.74 13.74 13.76 13.56 13.84 12,602,449 172,768,730 13.709 11.89 11.89 11.90 11.73 11.97 14,567,897 11.860 0.44%
2015-11-05 0 13.68 13.66 13.68 13.64 13.96 13,934,314 192,020,155 13.780 11.83 11.82 11.83 11.80 12.08 16,107,477 11.921 -1.72%
2015-11-04 0 13.92 13.90 13.94 13.74 14.10 21,395,840 297,692,843 13.914 12.04 12.02 12.06 11.89 12.20 24,732,685 12.036 1.46%
2015-11-03 0 13.72 13.70 13.72 13.60 13.90 20,929,447 287,004,921 13.713 11.87 11.85 11.87 11.77 12.02 24,193,555 11.863 -0.44%
2015-11-02 0 13.78 13.78 13.80 13.78 14.70 30,538,978 429,139,782 14.052 11.92 11.92 11.94 11.92 12.72 35,301,765 12.156 -8.50%
2015-10-30 0 15.06 15.00 15.06 15.00 15.70 29,684,912 453,474,501 15.276 13.03 12.98 13.03 12.98 13.58 34,314,501 13.215 3.43%
2015-10-29 0 14.56 14.54 14.56 14.54 14.98 8,145,986 119,855,469 14.713 12.60 12.58 12.60 12.58 12.96 9,416,415 12.728 -1.36%
2015-10-28 0 14.76 14.76 14.80 14.70 15.36 6,124,674 91,671,091 14.968 12.77 12.77 12.80 12.72 13.29 7,079,864 12.948 -3.40%
2015-10-27 0 15.28 15.26 15.30 14.92 15.42 5,868,635 89,527,742 15.255 13.22 13.20 13.24 12.91 13.34 6,783,894 13.197 1.06%
2015-10-26 0 15.12 15.12 15.14 14.92 15.50 7,679,108 116,546,686 15.177 13.08 13.08 13.10 12.91 13.41 8,876,724 13.129 -0.66%
2015-10-23 0 15.22 15.24 15.26 14.82 15.26 8,251,870 124,674,648 15.109 13.17 13.18 13.20 12.82 13.20 9,538,812 13.070 3.26%
2015-10-22 0 14.74 14.72 14.74 14.52 14.86 5,013,332 73,874,142 14.736 12.75 12.73 12.75 12.56 12.86 5,795,200 12.747 0.27%
2015-10-20 0 14.70 14.66 14.70 14.50 14.76 4,280,516 62,720,281 14.653 12.72 12.68 12.72 12.54 12.77 4,948,095 12.676 -0.14%
2015-10-19 0 14.72 14.68 14.74 14.28 14.74 14,233,741 207,141,180 14.553 12.73 12.70 12.75 12.35 12.75 16,453,602 12.589 1.10%
2015-10-16 0 14.56 14.54 14.56 14.30 15.04 16,301,817 237,129,589 14.546 12.60 12.58 12.60 12.37 13.01 18,844,210 12.584 -2.67%
2015-10-15 0 14.96 14.94 14.96 14.62 15.10 11,984,815 177,973,357 14.850 12.94 12.92 12.94 12.65 13.06 13,853,939 12.846 1.63%
2015-10-14 0 14.72 14.72 14.78 14.60 15.56 13,579,061 201,513,718 14.840 12.73 12.73 12.79 12.63 13.46 15,696,820 12.838 -4.42%
2015-10-13 0 15.40 15.38 15.40 15.14 16.08 17,867,365 277,506,180 15.531 13.32 13.30 13.32 13.10 13.91 20,653,917 13.436 3.36%
2015-10-12 0 29.80 29.75 29.80 29.50 30.40 6,822,549 203,037,310 29.760 12.89 12.87 12.89 12.76 13.15 15,773,156 12.872 -0.67%
2015-10-09 0 30.00 30.00 30.20 29.95 31.00 2,759,612 83,827,600 30.377 12.98 12.98 13.06 12.95 13.41 6,379,989 13.139 -1.80%
2015-10-08 0 30.55 30.50 30.60 30.20 31.25 4,098,250 125,843,050 30.707 13.21 13.19 13.24 13.06 13.52 9,474,807 13.282 -2.71%
2015-10-07 0 31.40 31.35 31.40 29.85 31.45 4,545,200 139,478,981 30.687 13.58 13.56 13.58 12.91 13.60 10,508,117 13.273 3.12%
2015-10-06 0 30.45 30.35 30.45 29.90 30.80 6,620,200 201,305,480 30.408 13.17 13.13 13.17 12.93 13.32 15,305,342 13.153 2.87%
2015-10-05 0 29.60 29.50 29.55 29.05 30.40 5,610,282 166,686,905 29.711 12.80 12.76 12.78 12.57 13.15 12,970,497 12.851 2.07%
2015-10-02 0 29.00 29.00 29.05 27.85 29.05 6,080,447 173,472,903 28.530 12.54 12.54 12.57 12.05 12.57 14,057,479 12.340 6.62%
2015-09-30 0 27.20 27.15 27.35 26.80 27.75 4,803,032 130,636,171 27.199 11.77 11.74 11.83 11.59 12.00 11,104,203 11.765 2.84%
2015-09-29 0 26.45 26.40 26.55 25.80 26.70 7,653,141 200,901,596 26.251 11.44 11.42 11.48 11.16 11.55 17,693,414 11.355 -3.11%
2015-09-25 0 27.30 27.25 27.30 26.65 28.85 4,232,035 115,449,289 27.280 11.81 11.79 11.81 11.53 12.48 9,784,107 11.800 1.30%
2015-09-24 0 26.95 26.85 27.00 26.45 27.40 5,796,738 155,780,352 26.874 11.66 11.61 11.68 11.44 11.85 13,401,567 11.624 2.47%
2015-09-23 0 26.30 26.25 26.30 26.05 27.45 4,154,645 109,746,748 26.415 11.38 11.35 11.38 11.27 11.87 9,605,187 11.426 -3.84%
2015-09-22 0 27.35 27.30 27.40 27.05 27.80 2,134,032 58,539,773 27.432 11.83 11.81 11.85 11.70 12.02 4,933,701 11.865 0.00%
2015-09-21 0 27.35 27.30 27.35 26.90 27.90 3,532,579 96,710,636 27.377 11.83 11.81 11.83 11.64 12.07 8,167,023 11.842 -1.62%
2015-09-18 0 27.80 27.70 27.80 26.75 27.90 5,497,800 151,917,997 27.633 12.02 11.98 12.02 11.57 12.07 12,710,448 11.952 2.21%
2015-09-17 0 27.20 27.05 27.20 26.55 27.80 4,964,632 135,375,145 27.268 11.77 11.70 11.77 11.48 12.02 11,477,809 11.795 2.45%
2015-09-16 0 26.55 26.50 26.65 26.00 26.80 6,750,332 178,223,009 26.402 11.48 11.46 11.53 11.25 11.59 15,606,196 11.420 0.38%
2015-09-15 0 26.45 26.45 26.55 26.30 27.05 4,921,779 130,725,441 26.561 11.44 11.44 11.48 11.38 11.70 11,378,736 11.489 0.00%
2015-09-14 0 26.45 26.50 26.60 26.20 27.40 4,054,931 107,985,694 26.631 11.44 11.46 11.51 11.33 11.85 9,374,657 11.519 -0.56%
2015-09-11 0 26.60 26.55 26.70 26.35 27.70 12,159,791 323,943,909 26.641 11.51 11.48 11.55 11.40 11.98 28,112,407 11.523 0.19%
2015-09-10 0 26.55 26.45 26.65 25.80 26.70 6,767,715 178,604,484 26.391 11.48 11.44 11.53 11.16 11.55 15,646,384 11.415 -1.12%
2015-09-09 0 26.85 26.75 26.90 26.10 26.95 12,007,104 319,276,219 26.591 11.61 11.57 11.64 11.29 11.66 27,759,408 11.502 2.29%
2015-09-08 0 26.25 26.20 26.25 25.05 26.30 9,018,554 232,075,262 25.733 11.35 11.33 11.35 10.84 11.38 20,850,133 11.131 3.14%
2015-09-07 0 25.45 25.35 25.55 25.10 26.30 10,425,550 265,360,971 25.453 11.01 10.96 11.05 10.86 11.38 24,102,989 11.009 -1.17%
2015-09-04 0 25.75 25.70 25.80 25.05 25.85 12,700,575 322,523,857 25.394 11.14 11.12 11.16 10.84 11.18 29,362,654 10.984 2.79%
2015-09-02 0 25.05 25.00 25.05 24.00 26.00 14,489,156 363,461,563 25.085 10.84 10.81 10.84 10.38 11.25 33,497,702 10.850 -0.79%
2015-09-01 0 25.25 25.05 25.15 25.05 27.05 19,184,326 491,017,228 25.595 10.92 10.84 10.88 10.84 11.70 44,352,537 11.071 -6.83%
2015-08-31 0 27.10 27.05 27.10 26.80 29.25 10,324,757 283,108,549 27.420 11.72 11.70 11.72 11.59 12.65 23,869,964 11.860 -5.57%
2015-08-28 0 28.70 28.60 28.70 28.35 29.40 10,699,489 307,548,339 28.744 12.41 12.37 12.41 12.26 12.72 24,736,312 12.433 -0.69%
2015-08-27 0 28.90 28.80 28.90 27.25 29.50 19,402,980 550,331,241 28.363 12.50 12.46 12.50 11.79 12.76 44,858,047 12.268 -3.02%
2015-08-26 0 29.80 29.80 29.85 29.00 30.50 7,573,602 226,891,576 29.958 12.89 12.89 12.91 12.54 13.19 17,509,526 12.958 -1.16%
2015-08-25 0 30.15 30.05 30.10 28.15 30.35 9,803,523 287,866,082 29.364 13.04 13.00 13.02 12.18 13.13 22,664,915 12.701 0.84%
2015-08-24 0 29.90 29.90 30.00 28.75 30.75 5,883,352 175,783,127 29.878 12.93 12.93 12.98 12.44 13.30 13,601,812 12.924 -3.86%
2015-08-21 0 31.10 31.05 31.10 30.50 32.00 8,891,104 279,519,266 31.438 13.45 13.43 13.45 13.19 13.84 20,555,479 13.598 -0.64%
2015-08-20 0 31.30 31.25 31.30 30.60 32.05 4,352,600 135,551,295 31.143 13.54 13.52 13.54 13.24 13.86 10,062,843 13.470 -2.80%
2015-08-19 0 32.20 32.10 32.20 32.10 33.40 4,005,961 130,992,519 32.699 13.93 13.88 13.93 13.88 14.45 9,261,443 14.144 -3.74%
2015-08-18 0 33.45 33.40 33.45 33.35 34.20 2,865,937 96,516,233 33.677 14.47 14.45 14.47 14.43 14.79 6,625,804 14.567 -0.59%
2015-08-17 0 33.65 33.55 33.65 32.95 34.00 4,039,418 135,288,455 33.492 14.56 14.51 14.56 14.25 14.71 9,338,792 14.487 0.60%
2015-08-14 0 33.45 33.40 33.55 33.00 33.70 1,251,561 41,774,927 33.378 14.47 14.45 14.51 14.27 14.58 2,893,503 14.437 -0.30%
2015-08-13 0 33.55 33.60 33.65 32.90 33.70 6,023,844 199,548,635 33.126 14.51 14.53 14.56 14.23 14.58 13,926,617 14.329 1.51%
2015-08-12 0 33.05 32.90 33.10 32.70 33.55 5,763,530 190,255,849 33.010 14.30 14.23 14.32 14.14 14.51 13,324,793 14.278 -0.45%
2015-08-11 0 33.20 33.05 33.20 33.05 33.55 7,437,047 246,899,340 33.199 14.36 14.30 14.36 14.30 14.51 17,193,823 14.360 0.15%
2015-08-10 0 33.15 33.00 33.15 32.55 33.30 7,531,000 248,498,743 32.997 14.34 14.27 14.34 14.08 14.40 17,411,034 14.272 -0.75%
2015-08-07 0 33.40 33.30 33.45 32.80 33.80 4,832,098 160,610,680 33.238 14.45 14.40 14.47 14.19 14.62 11,171,401 14.377 -1.04%
2015-08-06 0 33.75 33.60 33.75 32.95 34.00 2,885,090 97,111,895 33.660 14.60 14.53 14.60 14.25 14.71 6,670,084 14.559 0.00%
2015-08-05 0 33.75 33.70 33.85 32.95 33.95 6,798,956 226,280,870 33.282 14.60 14.58 14.64 14.25 14.68 15,718,610 14.396 4.98%
2015-08-04 0 32.15 32.20 32.30 31.60 33.50 13,618,353 437,079,860 32.095 13.91 13.93 13.97 13.67 14.49 31,484,479 13.882 -4.17%
2015-08-03 0 33.55 33.60 33.75 30.60 34.50 19,183,373 630,202,111 32.851 14.51 14.53 14.60 13.24 14.92 44,350,334 14.210 -4.28%
2015-07-31 0 35.05 35.10 35.15 34.80 36.05 7,610,307 266,465,389 35.014 15.16 15.18 15.20 15.05 15.59 17,594,385 15.145 -1.82%
2015-07-30 0 35.70 35.65 35.70 35.55 36.80 3,447,370 123,819,633 35.917 15.44 15.42 15.44 15.38 15.92 7,970,027 15.536 -0.83%
2015-07-29 0 36.00 36.00 36.05 35.05 36.90 6,177,273 221,502,712 35.858 15.57 15.57 15.59 15.16 15.96 14,281,332 15.510 -1.91%
2015-07-28 0 36.70 36.65 36.70 35.50 37.40 5,850,189 216,406,376 36.991 15.87 15.85 15.87 15.36 16.18 13,525,142 16.000 1.94%
2015-07-27 0 36.00 35.95 36.05 35.80 38.35 4,553,464 165,902,080 36.434 15.57 15.55 15.59 15.48 16.59 10,527,223 15.759 -5.39%
2015-07-24 0 38.05 38.00 38.05 37.85 39.25 4,740,402 182,320,957 38.461 16.46 16.44 16.46 16.37 16.98 10,959,408 16.636 -0.78%
2015-07-23 0 38.35 38.25 38.35 38.25 39.25 2,657,816 102,558,394 38.587 16.59 16.54 16.59 16.54 16.98 6,144,646 16.691 0.13%
2015-07-22 0 38.30 38.30 38.35 37.75 39.40 3,189,309 122,879,184 38.528 16.57 16.57 16.59 16.33 17.04 7,373,412 16.665 -1.67%
2015-07-21 0 38.95 38.85 39.00 37.50 39.05 2,956,777 114,774,105 38.817 16.85 16.80 16.87 16.22 16.89 6,835,818 16.790 2.37%
2015-07-20 0 38.05 37.95 38.10 37.60 38.50 649,828 24,684,552 37.986 16.46 16.41 16.48 16.26 16.65 1,502,347 16.431 -0.39%
2015-07-17 0 38.20 38.15 38.25 37.60 38.65 2,559,520 98,110,779 38.332 16.52 16.50 16.54 16.26 16.72 5,917,393 16.580 2.28%
2015-07-16 0 37.35 37.35 37.45 37.10 38.00 2,160,887 80,824,107 37.403 16.16 16.16 16.20 16.05 16.44 4,995,788 16.178 -1.06%
2015-07-15 0 37.75 37.70 37.85 37.25 37.95 2,804,185 105,381,878 37.580 16.33 16.31 16.37 16.11 16.41 6,483,038 16.255 0.40%
2015-07-14 0 37.60 37.55 37.60 37.25 38.45 3,001,816 113,174,958 37.702 16.26 16.24 16.26 16.11 16.63 6,939,944 16.308 -0.53%
2015-07-13 0 37.80 37.80 37.85 36.55 37.90 4,277,765 159,683,114 37.329 16.35 16.35 16.37 15.81 16.39 9,889,830 16.146 1.20%
2015-07-10 0 37.35 37.35 37.40 35.95 37.50 6,344,067 234,722,625 36.999 16.16 16.16 16.18 15.55 16.22 14,666,946 16.004 2.33%
2015-07-09 0 36.50 36.40 36.75 35.35 37.10 6,349,084 229,453,089 36.140 15.79 15.74 15.90 15.29 16.05 14,678,545 15.632 3.55%
2015-07-08 0 35.25 35.15 35.40 33.35 37.05 12,519,009 438,405,761 35.019 15.25 15.20 15.31 14.43 16.03 28,942,889 15.147 -4.08%
2015-07-07 0 36.75 36.70 36.75 36.40 37.75 7,023,663 259,270,046 36.914 15.90 15.87 15.90 15.74 16.33 16,238,114 15.967 1.94%
2015-07-06 0 36.05 36.05 36.10 35.00 38.40 6,924,565 250,766,850 36.214 15.59 15.59 15.61 15.14 16.61 16,009,008 15.664 -2.70%
2015-07-03 0 37.05 36.95 37.05 36.75 38.05 3,163,326 117,778,437 37.232 16.03 15.98 16.03 15.90 16.46 7,313,342 16.105 -1.59%
2015-07-02 0 37.65 37.60 37.80 37.45 38.70 8,093,662 307,664,426 38.013 16.29 16.26 16.35 16.20 16.74 18,711,861 16.442 -2.59%
2015-06-30 0 38.65 38.55 38.60 36.30 39.00 8,718,885 334,570,427 38.373 16.72 16.67 16.70 15.70 16.87 20,157,324 16.598 2.79%
2015-06-29 0 37.60 37.55 37.75 36.80 39.00 7,932,078 299,645,282 37.776 16.26 16.24 16.33 15.92 16.87 18,338,293 16.340 -3.96%
2015-06-26 0 39.15 39.10 39.25 38.55 39.65 3,895,637 152,184,337 39.065 16.93 16.91 16.98 16.67 17.15 9,006,383 16.897 -2.12%
2015-06-25 0 40.00 40.10 40.15 39.75 40.30 13,616,355 544,376,685 39.980 17.30 17.34 17.37 17.19 17.43 31,479,860 17.293 1.65%
2015-06-24 0 39.35 39.35 39.55 38.80 41.65 12,882,783 509,891,012 39.579 17.02 17.02 17.11 16.78 18.02 29,783,903 17.120 -5.75%
2015-06-23 0 41.75 41.75 41.85 41.25 42.00 2,733,150 114,232,315 41.795 18.06 18.06 18.10 17.84 18.17 6,318,811 18.078 -0.48%
2015-06-22 0 41.95 41.90 42.00 41.25 42.00 2,672,583 111,780,971 41.825 18.15 18.12 18.17 17.84 18.17 6,178,786 18.091 0.60%
2015-06-19 0 41.70 41.60 41.80 41.05 41.90 3,420,730 141,800,023 41.453 18.04 17.99 18.08 17.76 18.12 7,908,438 17.930 0.72%
2015-06-18 0 41.40 41.30 41.45 41.10 42.00 1,762,400 72,962,429 41.399 17.91 17.86 17.93 17.78 18.17 4,074,520 17.907 0.61%
2015-06-17 0 41.15 41.00 41.20 40.20 41.25 3,756,652 152,788,014 40.671 17.80 17.73 17.82 17.39 17.84 8,685,061 17.592 0.37%
2015-06-16 0 41.00 40.95 41.00 40.35 41.15 3,059,544 124,956,974 40.842 17.73 17.71 17.73 17.45 17.80 7,073,407 17.666 0.49%
2015-06-15 0 40.80 40.85 40.90 40.50 41.30 4,986,527 203,314,477 40.773 17.65 17.67 17.69 17.52 17.86 11,528,428 17.636 -1.21%
2015-06-12 0 41.30 41.30 41.35 40.50 41.70 1,567,016 64,764,882 41.330 17.86 17.86 17.89 17.52 18.04 3,622,808 17.877 1.98%
2015-06-11 0 40.50 40.50 40.60 40.25 41.05 3,845,832 155,950,860 40.551 17.52 17.52 17.56 17.41 17.76 8,891,238 17.540 -0.98%
2015-06-10 0 40.90 40.90 41.00 40.20 41.50 3,585,893 147,005,949 40.996 17.69 17.69 17.73 17.39 17.95 8,290,281 17.732 0.99%
2015-06-09 0 40.50 40.50 40.55 40.20 40.95 4,195,896 170,141,834 40.550 17.52 17.52 17.54 17.39 17.71 9,700,556 17.539 0.38%
2015-06-08 0 40.70 40.70 40.75 40.40 42.60 7,740,000 316,660,085 40.912 17.45 17.45 17.47 17.32 18.27 18,051,051 17.542 -5.35%
2015-06-05 0 43.00 42.95 43.00 42.45 43.70 8,501,385 366,755,078 43.141 18.44 18.42 18.44 18.20 18.74 19,826,736 18.498 1.18%
2015-06-04 0 42.50 42.55 42.65 41.85 42.65 7,977,835 337,434,360 42.296 18.22 18.24 18.29 17.94 18.29 18,605,725 18.136 0.83%
2015-06-03 0 42.15 42.05 42.20 41.60 43.00 4,131,663 175,294,467 42.427 18.07 18.03 18.09 17.84 18.44 9,635,770 18.192 -0.71%
2015-06-02 0 42.45 42.45 42.50 42.20 43.50 8,166,307 349,788,344 42.833 18.20 18.20 18.22 18.09 18.65 19,045,275 18.366 -2.41%
2015-06-01 0 43.50 43.50 43.55 42.95 44.45 7,449,271 324,695,220 43.588 18.65 18.65 18.67 18.42 19.06 17,373,020 18.690 -1.69%
2015-05-29 0 44.25 44.15 44.35 43.50 44.80 10,284,369 453,205,020 44.067 18.97 18.93 19.02 18.65 19.21 23,984,971 18.895 0.57%
2015-05-28 0 44.00 43.95 44.10 43.85 45.25 8,700,457 386,291,081 44.399 18.87 18.85 18.91 18.80 19.40 20,291,007 19.038 -1.79%
2015-05-27 0 44.80 44.80 44.90 44.35 45.55 6,497,896 290,761,605 44.747 19.21 19.21 19.25 19.02 19.53 15,154,245 19.187 0.11%
2015-05-26 0 44.75 44.75 44.85 43.30 45.00 12,489,937 553,877,263 44.346 19.19 19.19 19.23 18.57 19.30 29,128,746 19.015 5.05%
2015-05-22 0 42.60 42.45 42.60 42.15 43.50 4,746,065 202,071,618 42.577 18.27 18.20 18.27 18.07 18.65 11,068,664 18.256 0.35%
2015-05-21 0 42.45 42.55 42.60 42.00 42.60 2,908,263 123,163,408 42.349 18.20 18.24 18.27 18.01 18.27 6,782,585 18.159 0.24%
2015-05-20 0 42.35 42.25 42.45 41.80 43.15 3,323,497 140,420,807 42.251 18.16 18.12 18.20 17.92 18.50 7,750,984 18.117 -0.35%
2015-05-19 0 42.50 42.30 42.55 41.25 43.45 6,709,793 285,363,278 42.529 18.22 18.14 18.24 17.69 18.63 15,648,426 18.236 1.80%
2015-05-18 0 41.75 41.70 41.90 41.35 42.20 2,957,056 123,421,275 41.738 17.90 17.88 17.97 17.73 18.09 6,896,379 17.897 0.72%
2015-05-15 0 41.45 41.20 41.50 40.60 41.85 2,629,628 108,529,194 41.272 17.77 17.67 17.79 17.41 17.94 6,132,758 17.697 0.85%
2015-05-14 0 41.10 41.10 41.30 40.75 41.40 2,304,399 94,702,166 41.096 17.62 17.62 17.71 17.47 17.75 5,374,267 17.621 0.24%
2015-05-13 0 41.00 40.80 40.90 40.25 41.85 3,622,951 148,889,242 41.096 17.58 17.49 17.54 17.26 17.94 8,449,364 17.621 0.86%
2015-05-12 0 40.65 40.65 40.85 40.30 41.15 6,359,496 258,830,045 40.700 17.43 17.43 17.52 17.28 17.64 14,831,471 17.451 -2.52%
2015-05-11 0 41.70 41.60 41.85 40.95 42.10 3,595,326 149,485,787 41.578 17.88 17.84 17.94 17.56 18.05 8,384,937 17.828 1.34%
2015-05-08 0 41.15 41.10 41.30 40.90 41.70 5,792,740 239,785,266 41.394 17.64 17.62 17.71 17.54 17.88 13,509,696 17.749 -1.20%
2015-05-07 0 41.65 41.70 41.80 41.50 43.40 5,013,556 212,215,244 42.328 17.86 17.88 17.92 17.79 18.61 11,692,501 18.150 -4.69%
2015-05-06 0 43.70 43.60 43.70 41.05 43.90 11,781,702 501,336,353 42.552 18.74 18.69 18.74 17.60 18.82 27,477,017 18.246 7.50%
2015-05-05 0 40.65 40.60 40.70 40.35 41.30 6,465,605 263,585,003 40.767 17.43 17.41 17.45 17.30 17.71 15,078,936 17.480 -0.12%
2015-05-04 0 40.70 40.65 40.70 39.80 40.90 6,360,629 254,711,375 40.045 17.45 17.43 17.45 17.07 17.54 14,834,114 17.171 3.69%
2015-04-30 0 39.25 39.10 39.35 38.50 41.00 12,449,638 489,348,477 39.306 16.83 16.77 16.87 16.51 17.58 29,034,762 16.854 -4.62%
2015-04-29 0 41.15 41.00 41.15 40.95 42.35 4,223,993 174,564,083 41.327 17.64 17.58 17.64 17.56 18.16 9,851,100 17.720 -2.26%
2015-04-28 0 42.10 42.10 42.25 41.75 43.10 3,106,782 131,062,279 42.186 18.05 18.05 18.12 17.90 18.48 7,245,566 18.089 0.00%
2015-04-27 0 42.10 41.95 42.20 41.80 43.50 2,937,097 124,396,712 42.354 18.05 17.99 18.09 17.92 18.65 6,849,831 18.161 -1.86%
2015-04-24 0 42.90 42.70 43.00 42.30 43.50 2,966,820 126,662,384 42.693 18.39 18.31 18.44 18.14 18.65 6,919,150 18.306 0.59%
2015-04-23 0 42.65 42.25 42.65 42.00 42.90 3,748,453 158,896,015 42.390 18.29 18.12 18.29 18.01 18.39 8,742,057 18.176 1.43%
2015-04-22 0 42.05 42.00 42.15 41.50 43.70 3,792,201 160,639,599 42.361 18.03 18.01 18.07 17.79 18.74 8,844,085 18.164 -1.18%
2015-04-21 0 42.55 42.50 42.60 41.60 42.60 2,917,245 122,845,508 42.110 18.24 18.22 18.27 17.84 18.27 6,803,532 18.056 2.78%
2015-04-20 0 41.40 41.25 41.40 40.50 41.75 6,546,124 270,580,915 41.335 17.75 17.69 17.75 17.37 17.90 15,266,721 17.724 0.73%
2015-04-17 0 41.10 41.10 41.15 40.20 41.25 7,687,820 313,263,799 40.748 17.62 17.62 17.64 17.24 17.69 17,929,358 17.472 0.24%
2015-04-16 0 41.00 40.85 41.00 40.70 41.50 5,814,119 237,696,605 40.883 17.58 17.52 17.58 17.45 17.79 13,559,556 17.530 0.12%
2015-04-15 0 40.95 40.90 40.95 40.80 43.70 6,986,807 290,459,988 41.573 17.56 17.54 17.56 17.49 18.74 16,294,472 17.826 -2.62%
2015-04-14 0 42.05 42.05 42.25 42.05 44.30 7,678,319 331,350,355 43.154 18.03 18.03 18.12 18.03 19.00 17,907,200 18.504 -4.54%
2015-04-13 0 44.05 43.80 43.90 43.05 44.80 11,307,423 492,429,742 43.549 18.89 18.78 18.82 18.46 19.21 26,370,914 18.673 1.61%
2015-04-10 0 43.35 43.40 43.50 42.10 45.55 13,430,901 580,647,235 43.232 18.59 18.61 18.65 18.05 19.53 31,323,241 18.537 -4.09%
2015-04-09 0 45.20 45.15 45.45 43.30 51.00 16,555,783 757,038,271 45.727 19.38 19.36 19.49 18.57 21.87 38,611,019 19.607 6.86%
2015-04-08 0 42.30 42.20 42.30 39.70 43.50 10,643,698 448,611,936 42.148 18.14 18.09 18.14 17.02 18.65 24,822,990 18.072 5.49%
2015-04-02 0 40.10 40.10 40.15 40.05 40.50 5,201,373 209,287,028 40.237 17.19 17.19 17.22 17.17 17.37 12,130,523 17.253 -1.11%
2015-04-01 0 40.55 40.45 40.80 39.90 41.45 5,507,414 223,658,759 40.610 17.39 17.34 17.49 17.11 17.77 12,844,265 17.413 -1.58%
2015-03-31 0 41.20 41.00 41.35 40.55 42.00 9,401,379 386,144,277 41.073 17.67 17.58 17.73 17.39 18.01 21,925,682 17.612 3.26%
2015-03-30 0 39.90 39.85 39.90 38.70 40.80 9,387,390 376,575,244 40.115 17.11 17.09 17.11 16.59 17.49 21,893,057 17.201 3.64%
2015-03-27 0 38.50 38.55 38.60 38.05 39.00 5,626,289 216,838,486 38.540 16.51 16.53 16.55 16.32 16.72 13,121,503 16.525 -0.52%
2015-03-26 0 38.70 38.70 38.75 36.75 38.80 14,880,436 562,088,508 37.774 16.59 16.59 16.62 15.76 16.64 34,703,813 16.197 9.79%
2015-03-25 0 35.25 35.20 35.35 34.90 35.85 4,347,817 153,458,778 35.296 15.11 15.09 15.16 14.96 15.37 10,139,880 15.134 -0.28%
2015-03-24 0 35.35 35.30 35.50 34.90 35.75 4,779,153 168,882,378 35.337 15.16 15.14 15.22 14.96 15.33 11,145,832 15.152 -0.98%
2015-03-23 0 35.70 35.60 35.70 35.40 35.90 2,765,179 98,816,206 35.736 15.31 15.26 15.31 15.18 15.39 6,448,887 15.323 -1.52%
2015-03-20 0 36.25 36.15 36.45 35.95 36.50 2,685,070 97,615,059 36.355 15.54 15.50 15.63 15.41 15.65 6,262,059 15.588 -0.14%
2015-03-19 0 36.30 36.25 36.45 35.70 36.60 1,252,259 45,482,721 36.321 15.56 15.54 15.63 15.31 15.69 2,920,490 15.574 -0.41%
2015-03-18 0 36.45 36.35 36.45 35.80 36.70 3,503,707 127,445,045 36.374 15.63 15.59 15.63 15.35 15.74 8,171,266 15.597 1.53%
2015-03-17 0 35.90 35.85 36.05 35.55 36.15 2,391,344 85,853,248 35.902 15.39 15.37 15.46 15.24 15.50 5,577,038 15.394 0.56%
2015-03-16 0 35.70 35.60 35.70 35.20 35.70 3,070,700 108,960,683 35.484 15.31 15.26 15.31 15.09 15.31 7,161,416 15.215 -0.42%
2015-03-13 0 35.85 35.80 35.90 35.10 36.00 3,849,810 137,093,676 35.611 15.37 15.35 15.39 15.05 15.44 8,978,439 15.269 1.99%
2015-03-12 0 35.15 35.10 35.20 34.85 36.25 4,733,591 167,340,281 35.352 15.07 15.05 15.09 14.94 15.54 11,039,573 15.158 -2.36%
2015-03-11 0 36.00 35.95 36.05 35.80 36.50 2,612,363 94,086,932 36.016 15.44 15.41 15.46 15.35 15.65 6,092,493 15.443 -1.37%
2015-03-10 0 36.50 36.55 36.60 35.60 36.75 4,814,462 175,068,544 36.363 15.65 15.67 15.69 15.26 15.76 11,228,178 15.592 1.11%
2015-03-09 0 36.10 36.00 36.10 35.35 36.45 1,673,091 60,305,056 36.044 15.48 15.44 15.48 15.16 15.63 3,901,945 15.455 0.00%
2015-03-06 0 36.10 36.00 36.10 35.85 36.65 2,965,283 106,993,240 36.082 15.48 15.44 15.48 15.37 15.71 6,915,565 15.471 0.56%
2015-03-05 0 35.90 35.85 35.90 35.50 36.70 10,194,215 368,465,900 36.145 15.39 15.37 15.39 15.22 15.74 23,774,716 15.498 1.70%
2015-03-04 0 35.30 35.30 35.35 34.75 36.70 4,933,989 174,888,304 35.446 15.14 15.14 15.16 14.90 15.74 11,506,937 15.199 1.00%
2015-03-03 0 34.95 34.90 35.05 34.55 35.35 6,678,540 234,021,718 35.041 14.99 14.96 15.03 14.81 15.16 15,575,539 15.025 0.29%
2015-03-02 0 34.85 34.90 35.00 34.30 35.40 5,452,133 189,899,780 34.830 14.94 14.96 15.01 14.71 15.18 12,715,340 14.935 -0.43%
2015-02-27 0 35.00 35.00 35.20 34.75 35.70 4,405,943 155,144,003 35.212 15.01 15.01 15.09 14.90 15.31 10,275,440 15.099 -1.13%
2015-02-26 0 35.40 35.35 35.45 35.15 35.95 2,728,582 96,615,825 35.409 15.18 15.16 15.20 15.07 15.41 6,363,537 15.183 -0.70%
2015-02-25 0 35.65 35.50 35.65 34.50 35.75 4,595,621 161,180,068 35.073 15.29 15.22 15.29 14.79 15.33 10,717,802 15.039 0.56%
2015-02-24 0 35.45 35.35 35.45 35.00 35.80 3,162,109 111,694,435 35.323 15.20 15.16 15.20 15.01 15.35 7,374,598 15.146 -0.98%
2015-02-23 0 35.80 35.70 35.90 35.40 36.20 3,646,542 130,384,588 35.756 15.35 15.31 15.39 15.18 15.52 8,504,382 15.331 -1.38%
2015-02-18 0 36.30 36.25 36.45 36.20 36.70 1,126,315 41,068,340 36.463 15.56 15.54 15.63 15.52 15.74 2,626,766 15.635 -1.22%
2015-02-17 0 36.75 36.75 36.80 36.20 36.90 2,941,215 108,126,759 36.763 15.76 15.76 15.78 15.52 15.82 6,859,434 15.763 0.00%
2015-02-16 0 36.75 36.60 36.75 36.55 36.95 3,366,273 123,676,496 36.740 15.76 15.69 15.76 15.67 15.84 7,850,745 15.753 0.27%
2015-02-13 0 36.65 36.60 36.70 35.95 36.70 3,758,769 137,071,834 36.467 15.71 15.69 15.74 15.41 15.74 8,766,115 15.637 2.09%
2015-02-12 0 35.90 35.85 36.00 35.80 36.20 5,558,969 199,878,006 35.956 15.39 15.37 15.44 15.35 15.52 12,964,501 15.417 -0.28%
2015-02-11 0 36.00 35.80 36.00 35.80 36.40 5,688,739 204,686,726 35.981 15.44 15.35 15.44 15.35 15.61 13,267,147 15.428 0.00%
2015-02-10 0 36.00 35.95 36.15 35.35 36.45 3,930,200 141,718,916 36.059 15.44 15.41 15.50 15.16 15.63 9,165,923 15.462 1.55%
2015-02-09 0 35.45 35.50 35.60 35.30 36.20 2,692,056 96,358,473 35.794 15.20 15.22 15.26 15.14 15.52 6,278,352 15.348 -2.48%
2015-02-06 0 36.35 36.30 36.35 35.85 36.60 6,584,930 239,442,371 36.362 15.59 15.56 15.59 15.37 15.69 15,357,223 15.592 0.00%
2015-02-05 0 36.35 36.25 36.35 36.05 36.50 4,898,590 177,607,119 36.257 15.59 15.54 15.59 15.46 15.65 11,424,380 15.546 1.25%
2015-02-04 0 35.90 35.80 35.90 35.00 36.30 5,163,417 184,929,289 35.815 15.39 15.35 15.39 15.01 15.56 12,042,003 15.357 1.70%
2015-02-03 0 35.30 35.25 35.35 35.10 35.80 3,888,738 137,927,883 35.469 15.14 15.11 15.16 15.05 15.35 9,069,226 15.208 0.86%
2015-02-02 0 35.00 35.00 35.15 34.50 36.10 9,961,983 351,491,062 35.283 15.01 15.01 15.07 14.79 15.48 23,233,109 15.129 -0.99%
2015-01-30 0 35.35 35.20 35.45 35.00 36.50 9,829,586 350,863,858 35.695 15.16 15.09 15.20 15.01 15.65 22,924,336 15.305 -0.28%
2015-01-29 0 35.45 35.35 35.40 34.85 35.70 18,474,841 651,642,884 35.272 15.20 15.16 15.18 14.94 15.31 43,086,603 15.124 1.72%
2015-01-28 0 34.85 34.70 34.85 34.25 35.00 8,965,268 311,084,001 34.699 14.94 14.88 14.94 14.69 15.01 20,908,593 14.878 1.01%
2015-01-27 0 34.50 34.50 34.65 34.15 34.80 5,063,597 174,498,743 34.461 14.79 14.79 14.86 14.64 14.92 11,809,205 14.777 -0.29%
2015-01-26 0 34.60 34.50 34.60 34.00 34.80 4,071,531 140,767,238 34.574 14.84 14.79 14.84 14.58 14.92 9,495,532 14.825 0.00%
2015-01-23 0 34.60 34.45 34.65 33.55 34.75 7,343,686 251,625,824 34.264 14.84 14.77 14.86 14.39 14.90 17,126,777 14.692 0.44%
2015-01-22 0 34.45 34.40 34.50 34.15 34.90 7,881,607 270,820,998 34.361 14.77 14.75 14.79 14.64 14.96 18,381,304 14.734 -1.15%
2015-01-21 0 34.85 34.85 34.90 34.30 35.00 5,074,443 175,485,860 34.582 14.94 14.94 14.96 14.71 15.01 11,834,500 14.828 0.72%
2015-01-20 0 34.60 34.60 34.65 34.05 34.80 5,663,857 195,999,446 34.605 14.84 14.84 14.86 14.60 14.92 13,209,118 14.838 0.29%
2015-01-19 0 34.50 34.35 34.55 34.00 34.80 6,593,269 227,352,163 34.482 14.79 14.73 14.81 14.58 14.92 15,376,671 14.786 -0.14%
2015-01-16 0 34.55 34.50 34.55 34.15 34.70 8,687,765 298,615,890 34.372 14.81 14.79 14.81 14.64 14.88 20,261,407 14.738 1.02%
2015-01-15 0 34.20 34.10 34.25 33.70 34.25 3,866,617 131,768,240 34.078 14.66 14.62 14.69 14.45 14.69 9,017,636 14.612 1.63%
2015-01-14 0 33.65 33.65 33.75 33.35 34.00 2,503,019 84,174,982 33.629 14.43 14.43 14.47 14.30 14.58 5,837,484 14.420 -1.03%
2015-01-13 0 34.00 33.80 34.00 33.80 34.15 4,696,927 159,431,372 33.944 14.58 14.49 14.58 14.49 14.64 10,954,066 14.555 0.89%
2015-01-12 0 33.70 33.65 33.70 33.30 34.25 6,308,167 212,788,812 33.732 14.45 14.43 14.45 14.28 14.69 14,711,763 14.464 1.20%
2015-01-09 0 33.30 33.20 33.30 33.00 33.60 7,459,742 249,432,743 33.437 14.28 14.24 14.28 14.15 14.41 17,397,440 14.337 1.52%
2015-01-08 0 32.80 32.75 32.80 32.20 32.95 5,396,221 175,122,372 32.453 14.06 14.04 14.06 13.81 14.13 12,584,943 13.915 2.02%
2015-01-07 0 32.15 32.10 32.20 31.15 32.30 4,943,284 157,882,591 31.939 13.79 13.76 13.81 13.36 13.85 11,528,614 13.695 1.74%
2015-01-06 0 31.60 31.50 31.65 31.40 32.30 3,841,729 121,792,994 31.703 13.55 13.51 13.57 13.46 13.85 8,959,593 13.594 -0.16%
2015-01-05 0 31.65 31.50 31.70 31.50 32.70 4,011,891 127,996,152 31.904 13.57 13.51 13.59 13.51 14.02 9,356,441 13.680 -1.25%
2015-01-02 0 32.05 32.00 32.05 31.05 32.30 2,753,102 88,010,340 31.968 13.74 13.72 13.74 13.31 13.85 6,420,722 13.707 0.16%
2014-12-31 0 32.00 31.90 32.00 31.85 32.50 1,587,008 51,044,411 32.164 13.72 13.68 13.72 13.66 13.94 3,701,184 13.791 -0.16%
2014-12-30 0 32.05 32.00 32.15 31.85 32.30 3,713,576 118,726,470 31.971 13.74 13.72 13.79 13.66 13.85 8,660,717 13.709 0.79%
2014-12-29 0 31.80 31.80 31.85 31.05 31.95 3,504,103 111,365,604 31.781 13.64 13.64 13.66 13.31 13.70 8,172,189 13.627 1.60%
2014-12-24 0 31.30 31.15 31.30 31.00 31.50 3,180,620 99,414,031 31.256 13.42 13.36 13.42 13.29 13.51 7,417,769 13.402 1.46%
2014-12-23 0 30.85 30.75 30.80 30.40 31.30 4,866,723 150,061,614 30.834 13.23 13.19 13.21 13.04 13.42 11,350,060 13.221 -0.32%
2014-12-22 0 30.95 30.95 31.00 28.95 31.20 9,161,898 280,991,328 30.670 13.27 13.27 13.29 12.41 13.38 21,367,169 13.151 7.09%
2014-12-19 0 28.90 28.80 28.95 28.00 29.00 4,642,934 133,409,688 28.734 12.39 12.35 12.41 12.01 12.43 10,828,145 12.321 3.40%
2014-12-18 0 27.95 27.90 27.95 27.00 28.10 6,217,599 172,454,699 27.737 11.98 11.96 11.98 11.58 12.05 14,500,542 11.893 1.27%
2014-12-17 0 27.60 27.50 27.65 27.15 28.80 6,689,270 186,126,743 27.825 11.83 11.79 11.86 11.64 12.35 15,600,563 11.931 -4.17%
2014-12-16 0 28.80 28.55 28.85 28.50 29.85 4,746,456 136,800,711 28.822 12.35 12.24 12.37 12.22 12.80 11,069,576 12.358 -2.87%
2014-12-15 0 29.65 29.55 29.70 29.40 30.05 3,512,337 104,062,110 29.628 12.71 12.67 12.73 12.61 12.88 8,191,392 12.704 -1.98%
2014-12-12 0 30.25 30.25 30.35 29.65 30.45 4,273,818 129,485,772 30.297 12.97 12.97 13.01 12.71 13.06 9,967,301 12.991 2.02%
2014-12-11 0 29.65 29.50 29.80 28.20 29.90 4,089,550 120,502,479 29.466 12.71 12.65 12.78 12.09 12.82 9,537,555 12.635 2.24%
2014-12-10 0 29.00 28.95 29.05 28.60 29.40 3,498,781 101,451,991 28.996 12.43 12.41 12.46 12.26 12.61 8,159,777 12.433 0.00%
2014-12-09 0 29.00 29.00 29.10 28.85 29.70 5,370,337 156,085,495 29.064 12.43 12.43 12.48 12.37 12.73 12,524,577 12.462 -2.85%
2014-12-08 0 29.85 29.80 29.85 29.75 30.25 2,099,617 62,904,097 29.960 12.80 12.78 12.80 12.76 12.97 4,896,679 12.846 -1.32%
2014-12-05 0 30.25 30.25 30.30 29.35 30.40 3,439,921 103,744,298 30.159 12.97 12.97 12.99 12.58 13.04 8,022,505 12.932 1.68%
2014-12-04 0 29.75 29.60 29.75 29.35 30.00 4,926,290 146,260,543 29.690 12.76 12.69 12.76 12.58 12.86 11,488,981 12.731 0.00%
2014-12-03 0 29.75 29.70 29.80 29.35 30.50 5,748,752 171,575,736 29.846 12.76 12.73 12.78 12.58 13.08 13,407,108 12.797 -1.82%
2014-12-02 0 30.30 30.20 30.35 29.95 30.65 5,180,548 156,139,676 30.140 12.99 12.95 13.01 12.84 13.14 12,081,956 12.923 -0.66%
2014-12-01 0 30.50 30.40 30.50 30.40 31.25 4,810,154 146,984,499 30.557 13.08 13.04 13.08 13.04 13.40 11,218,131 13.102 -3.02%
2014-11-28 0 31.45 31.40 31.50 31.35 31.85 1,582,893 49,933,864 31.546 13.49 13.46 13.51 13.44 13.66 3,691,587 13.526 -0.47%
2014-11-27 0 31.60 31.55 31.70 31.10 31.70 5,320,559 167,028,312 31.393 13.55 13.53 13.59 13.34 13.59 12,408,486 13.461 0.96%
2014-11-26 0 31.30 31.20 31.40 30.95 31.45 5,006,293 156,250,877 31.211 13.42 13.38 13.46 13.27 13.49 11,675,562 13.383 0.16%
2014-11-25 0 31.25 30.95 31.30 30.70 31.30 5,852,934 181,460,200 31.003 13.40 13.27 13.42 13.16 13.42 13,650,079 13.294 0.64%
2014-11-24 0 31.05 31.00 31.10 30.70 31.70 5,527,940 171,502,599 31.025 13.31 13.29 13.34 13.16 13.59 12,892,136 13.303 -0.48%
2014-11-21 0 31.20 31.05 31.25 30.95 31.65 3,151,364 98,169,836 31.152 13.38 13.31 13.40 13.27 13.57 7,349,539 13.357 -0.95%
2014-11-20 0 31.50 31.45 31.50 30.30 31.60 5,648,694 176,467,520 31.240 13.51 13.49 13.51 12.99 13.55 13,173,755 13.395 2.94%
2014-11-19 0 30.60 30.55 30.60 30.40 30.95 5,451,965 166,523,220 30.544 13.12 13.10 13.12 13.04 13.27 12,714,948 13.097 -0.97%
2014-11-18 0 30.90 30.75 30.95 30.60 31.35 3,779,091 116,666,072 30.871 13.25 13.19 13.27 13.12 13.44 8,813,510 13.237 -0.64%
2014-11-17 0 31.10 31.05 31.15 30.80 31.60 4,838,928 151,112,249 31.228 13.34 13.31 13.36 13.21 13.55 11,285,237 13.390 1.63%
2014-11-14 0 30.60 30.60 30.65 29.80 30.70 7,936,202 241,089,655 30.378 13.12 13.12 13.14 12.78 13.16 18,508,629 13.026 2.68%
2014-11-13 0 29.80 29.75 29.90 29.60 30.40 11,623,832 346,782,251 29.834 12.78 12.76 12.82 12.69 13.04 27,108,836 12.792 -1.97%
2014-11-12 0 30.40 30.30 30.45 30.00 30.75 10,173,888 308,484,331 30.321 13.04 12.99 13.06 12.86 13.19 23,727,309 13.001 -1.78%
2014-11-11 0 30.95 30.90 30.95 30.65 31.10 6,786,286 209,934,090 30.935 13.27 13.25 13.27 13.14 13.34 15,826,821 13.264 0.16%
2014-11-10 0 30.90 30.85 30.95 30.80 32.80 6,903,722 215,261,962 31.181 13.25 13.23 13.27 13.21 14.06 16,100,703 13.370 -1.75%
2014-11-07 0 31.45 31.40 31.55 30.70 32.55 17,645,866 555,860,068 31.501 13.49 13.46 13.53 13.16 13.96 41,153,286 13.507 -4.70%
2014-11-06 0 33.00 32.95 33.00 32.95 33.50 4,990,908 165,472,975 33.155 14.15 14.13 14.15 14.13 14.36 11,639,682 14.216 -1.05%
2014-11-05 0 33.35 33.35 33.40 33.25 34.10 4,152,379 139,281,679 33.543 14.30 14.30 14.32 14.26 14.62 9,684,084 14.383 -1.91%
2014-11-04 0 34.00 34.00 34.05 34.00 34.80 3,500,105 120,155,681 34.329 14.58 14.58 14.60 14.58 14.92 8,162,865 14.720 -0.58%
2014-11-03 0 34.20 34.20 34.25 34.10 35.50 6,132,098 212,207,156 34.606 14.66 14.66 14.69 14.62 15.22 14,301,139 14.838 -0.15%
2014-10-31 0 34.25 34.00 34.40 33.70 34.80 10,150,665 346,055,191 34.092 14.69 14.58 14.75 14.45 14.92 23,673,149 14.618 2.24%
2014-10-30 0 33.50 33.35 33.50 33.30 33.80 3,820,918 127,999,700 33.500 14.36 14.30 14.36 14.28 14.49 8,911,058 14.364 0.90%
2014-10-29 0 33.20 33.20 33.35 33.05 33.50 5,070,103 168,939,888 33.321 14.24 14.24 14.30 14.17 14.36 11,824,379 14.287 1.53%
2014-10-28 0 32.70 32.60 32.75 31.70 32.80 3,825,365 123,895,516 32.388 14.02 13.98 14.04 13.59 14.06 8,921,429 13.887 2.03%
2014-10-27 0 32.05 32.00 32.10 31.65 32.65 4,932,376 158,528,292 32.140 13.74 13.72 13.76 13.57 14.00 11,503,175 13.781 0.16%
2014-10-24 0 32.00 31.90 32.00 31.95 32.50 4,386,214 140,827,926 32.107 13.72 13.68 13.72 13.70 13.94 10,229,428 13.767 -1.08%
2014-10-23 0 32.35 32.35 32.40 32.15 32.95 4,676,633 151,350,403 32.363 13.87 13.87 13.89 13.79 14.13 10,906,737 13.877 -0.61%
2014-10-22 0 32.55 32.50 32.55 32.30 33.00 2,940,899 96,017,392 32.649 13.96 13.94 13.96 13.85 14.15 6,858,698 13.999 0.31%
2014-10-21 0 32.45 32.30 32.45 32.15 32.80 1,552,128 50,300,447 32.407 13.91 13.85 13.91 13.79 14.06 3,619,837 13.896 0.00%
2014-10-20 0 32.45 32.35 32.50 32.30 33.15 2,435,744 79,206,209 32.518 13.91 13.87 13.94 13.85 14.21 5,680,587 13.943 0.15%
2014-10-17 0 32.40 32.35 32.45 32.15 33.40 4,797,944 156,190,450 32.554 13.89 13.87 13.91 13.79 14.32 11,189,655 13.958 -0.77%
2014-10-16 0 32.65 32.60 32.80 32.55 33.35 3,893,746 127,876,316 32.841 14.00 13.98 14.06 13.96 14.30 9,080,906 14.082 -2.68%
2014-10-15 0 33.55 33.45 33.55 33.05 33.75 3,542,602 118,857,335 33.551 14.39 14.34 14.39 14.17 14.47 8,261,976 14.386 1.05%
2014-10-14 0 33.20 33.10 33.20 32.95 33.80 4,310,639 144,084,136 33.425 14.24 14.19 14.24 14.13 14.49 10,053,174 14.332 0.30%
2014-10-13 0 33.10 32.95 33.15 32.40 33.35 3,362,623 110,542,211 32.874 14.19 14.13 14.21 13.89 14.30 7,842,233 14.096 -0.15%
2014-10-10 0 33.15 33.05 33.25 32.80 33.60 5,666,746 187,642,376 33.113 14.21 14.17 14.26 14.06 14.41 13,215,856 14.198 -1.34%
2014-10-09 0 33.60 33.50 33.60 33.30 33.90 4,680,367 157,142,315 33.575 14.41 14.36 14.41 14.28 14.54 10,915,445 14.396 1.66%
2014-10-08 0 33.05 33.00 33.15 32.75 33.50 4,724,631 156,475,623 33.119 14.17 14.15 14.21 14.04 14.36 11,018,677 14.201 -0.15%
2014-10-07 0 33.10 33.00 33.10 32.05 33.15 9,706,308 318,626,219 32.827 14.19 14.15 14.19 13.74 14.21 22,636,830 14.076 1.38%
2014-10-06 0 32.65 32.85 32.90 31.55 32.90 9,912,745 321,607,715 32.444 14.00 14.09 14.11 13.53 14.11 23,118,278 13.911 2.19%
2014-10-03 0 31.95 31.90 32.00 30.45 32.05 12,121,060 378,497,308 31.226 13.70 13.68 13.72 13.06 13.74 28,268,459 13.389 -0.16%
2014-09-30 0 32.00 31.90 31.95 31.40 32.20 6,647,045 211,434,807 31.809 13.72 13.68 13.70 13.46 13.81 15,502,087 13.639 -0.31%
2014-09-29 0 32.10 32.10 32.15 31.80 32.75 9,862,355 316,600,804 32.102 13.76 13.76 13.79 13.64 14.04 23,000,759 13.765 -3.60%
2014-09-26 0 33.30 33.30 33.35 32.80 33.85 6,007,974 199,885,707 33.270 14.28 14.28 14.30 14.06 14.51 14,011,660 14.266 -1.77%
2014-09-25 0 33.90 33.90 34.00 33.60 34.55 8,651,180 293,500,398 33.926 14.54 14.54 14.58 14.41 14.81 20,176,085 14.547 -1.31%
2014-09-24 0 34.35 34.30 34.35 34.20 34.75 3,276,114 112,866,838 34.451 14.73 14.71 14.73 14.66 14.90 7,640,478 14.772 0.00%
2014-09-23 0 34.35 34.30 34.40 34.30 35.00 3,586,209 124,066,946 34.596 14.73 14.71 14.75 14.71 15.01 8,363,675 14.834 -1.86%
2014-09-22 0 35.00 34.85 35.00 34.30 35.10 5,282,380 183,686,082 34.773 15.01 14.94 15.01 14.71 15.05 12,319,446 14.910 -0.28%
2014-09-19 0 35.10 35.10 35.25 34.85 35.50 7,446,643 261,267,889 35.085 15.05 15.05 15.11 14.94 15.22 17,366,891 15.044 -1.96%
2014-09-18 0 35.80 35.75 35.85 35.60 36.30 1,966,350 70,366,405 35.785 15.35 15.33 15.37 15.26 15.56 4,585,877 15.344 -0.97%
2014-09-17 0 36.15 36.10 36.25 36.00 36.50 2,231,077 80,565,241 36.110 15.50 15.48 15.54 15.44 15.65 5,203,267 15.484 -0.55%
2014-09-16 0 36.35 36.30 36.45 36.05 36.50 1,811,347 65,818,412 36.337 15.59 15.56 15.63 15.46 15.65 4,224,382 15.581 -0.27%
2014-09-15 0 36.45 36.45 36.50 36.15 36.85 3,430,812 124,975,777 36.427 15.63 15.63 15.65 15.50 15.80 8,001,261 15.620 0.00%
2014-09-12 0 36.45 36.45 36.55 36.00 36.55 2,561,825 93,257,405 36.403 15.63 15.63 15.67 15.44 15.67 5,974,630 15.609 -0.14%
2014-09-11 0 36.50 36.45 36.50 36.35 37.10 3,024,378 110,383,918 36.498 15.65 15.63 15.65 15.59 15.91 7,053,385 15.650 -0.95%
2014-09-10 0 36.85 36.90 36.95 36.60 37.30 3,452,102 127,429,853 36.914 15.80 15.82 15.84 15.69 15.99 8,050,913 15.828 -1.34%
2014-09-08 0 37.35 37.20 37.35 36.90 37.50 4,502,045 168,077,386 37.334 16.02 15.95 16.02 15.82 16.08 10,499,567 16.008 0.81%
2014-09-05 0 37.05 36.80 37.00 36.00 37.10 8,066,089 296,177,898 36.719 15.89 15.78 15.87 15.44 15.91 18,811,549 15.744 2.77%
2014-09-04 0 36.05 36.00 36.10 35.55 36.40 8,965,150 322,646,756 35.989 15.46 15.44 15.48 15.24 15.61 20,908,318 15.432 1.55%
2014-09-03 0 35.50 35.50 35.55 35.00 35.70 7,187,972 254,359,401 35.387 15.22 15.22 15.24 15.01 15.31 16,763,624 15.173 0.00%
2014-09-02 0 35.50 35.50 35.55 35.45 36.20 4,587,101 163,794,925 35.708 15.22 15.22 15.24 15.20 15.52 10,697,932 15.311 -1.11%
2014-09-01 0 35.90 35.85 35.90 35.40 36.65 4,524,100 162,797,896 35.985 15.39 15.37 15.39 15.18 15.71 10,551,003 15.430 -0.14%
2014-08-29 0 35.95 35.90 36.05 35.55 36.45 8,463,124 304,731,840 36.007 15.41 15.39 15.46 15.24 15.63 19,737,505 15.439 1.41%
2014-08-28 0 35.45 35.45 35.50 34.90 38.80 18,698,457 667,702,232 35.709 15.20 15.20 15.22 14.96 16.64 43,608,115 15.311 -6.71%
2014-08-27 0 38.00 37.95 38.00 37.20 38.25 4,518,146 170,984,710 37.844 16.29 16.27 16.29 15.95 16.40 10,537,117 16.227 2.01%
2014-08-26 0 37.25 37.15 37.25 36.60 37.60 5,580,708 206,527,030 37.007 15.97 15.93 15.97 15.69 16.12 13,015,200 15.868 0.40%
2014-08-25 0 37.10 37.05 37.15 37.05 37.75 2,878,400 107,052,958 37.192 15.91 15.89 15.93 15.89 16.19 6,712,939 15.947 -1.72%
2014-08-22 0 37.75 37.65 37.70 37.20 37.90 1,706,597 64,295,341 37.675 16.19 16.14 16.17 15.95 16.25 3,980,087 16.154 0.80%
2014-08-21 0 37.45 37.35 37.55 37.05 38.00 6,305,230 235,400,940 37.334 16.06 16.02 16.10 15.89 16.29 14,704,914 16.008 -1.45%
2014-08-20 0 38.00 37.90 38.00 37.65 38.60 3,548,267 134,425,240 37.885 16.29 16.25 16.29 16.14 16.55 8,275,187 16.244 -1.43%
2014-08-19 0 38.55 38.35 38.55 37.95 39.10 3,646,880 140,386,745 38.495 16.53 16.44 16.53 16.27 16.77 8,505,170 16.506 -0.13%
2014-08-18 0 38.60 38.60 38.70 38.20 38.80 1,152,901 44,521,513 38.617 16.55 16.55 16.59 16.38 16.64 2,688,769 16.558 0.00%
2014-08-15 0 38.60 38.55 38.80 38.55 39.30 2,870,174 111,660,605 38.904 16.55 16.53 16.64 16.53 16.85 6,693,754 16.681 -0.77%
2014-08-14 0 38.90 38.90 38.95 38.55 39.10 2,988,453 116,284,789 38.911 16.68 16.68 16.70 16.53 16.77 6,969,602 16.685 0.91%
2014-08-13 0 38.55 38.50 38.55 37.55 38.60 4,737,497 180,875,159 38.179 16.53 16.51 16.53 16.10 16.55 11,048,682 16.371 2.12%
2014-08-12 0 37.75 37.55 37.75 37.15 37.75 1,715,063 64,186,384 37.425 16.19 16.10 16.19 15.93 16.19 3,999,831 16.047 0.80%
2014-08-11 0 37.45 37.40 37.55 37.05 38.00 1,874,000 70,011,975 37.360 16.06 16.04 16.10 15.89 16.29 4,370,500 16.019 -0.40%
2014-08-08 0 37.60 37.55 37.65 37.10 37.95 1,868,000 70,001,875 37.474 16.12 16.10 16.14 15.91 16.27 4,356,507 16.068 -0.66%
2014-08-07 0 37.85 37.80 37.85 37.55 38.15 1,825,514 69,039,554 37.819 16.23 16.21 16.23 16.10 16.36 4,257,422 16.216 -0.13%
2014-08-06 0 37.90 37.85 37.90 37.50 38.10 1,908,681 72,242,401 37.849 16.25 16.23 16.25 16.08 16.34 4,451,382 16.229 0.53%
2014-08-05 0 37.70 37.65 37.70 37.55 38.10 1,683,565 63,587,539 37.770 16.17 16.14 16.17 16.10 16.34 3,926,372 16.195 -0.79%
2014-08-04 0 38.00 37.95 38.10 37.85 38.65 2,396,777 91,457,032 38.158 16.29 16.27 16.34 16.23 16.57 5,589,709 16.362 -0.26%
2014-08-01 0 38.10 38.05 38.10 37.60 38.30 3,147,181 119,652,718 38.019 16.34 16.32 16.34 16.12 16.42 7,339,784 16.302 1.06%
2014-07-31 0 37.70 37.55 37.65 37.50 38.40 4,149,600 157,221,058 37.888 16.17 16.10 16.14 16.08 16.47 9,677,602 16.246 -0.40%
2014-07-30 0 37.85 37.85 37.90 37.30 38.10 3,609,941 136,510,264 37.815 16.23 16.23 16.25 15.99 16.34 8,419,022 16.215 0.53%
2014-07-29 0 37.65 37.65 37.70 37.20 37.70 3,576,336 134,236,254 37.535 16.14 16.14 16.17 15.95 16.17 8,340,649 16.094 1.35%
2014-07-28 0 37.15 37.10 37.25 37.00 38.00 6,366,670 236,574,486 37.158 15.93 15.91 15.97 15.87 16.29 14,848,202 15.933 -1.46%
2014-07-25 0 37.70 37.60 37.70 37.65 38.30 3,787,000 143,281,375 37.835 16.17 16.12 16.17 16.14 16.42 8,831,955 16.223 -0.40%
2014-07-24 0 37.85 37.75 37.85 37.55 38.30 9,038,804 342,481,753 37.890 16.23 16.19 16.23 16.10 16.42 21,080,092 16.247 -0.13%
2014-07-23 0 37.90 37.85 37.90 37.65 38.40 3,278,785 124,327,278 37.919 16.25 16.23 16.25 16.14 16.47 7,646,708 16.259 -0.52%
2014-07-22 0 38.10 38.00 38.10 37.60 38.40 19,829,523 755,199,591 38.085 16.34 16.29 16.34 16.12 16.47 46,245,961 16.330 1.33%
2014-07-21 0 37.60 37.60 37.65 37.50 38.30 5,339,161 202,562,376 37.939 16.12 16.12 16.14 16.08 16.42 12,451,869 16.268 -0.92%
2014-07-18 0 37.95 37.85 37.95 37.25 38.25 5,971,197 225,883,923 37.829 16.27 16.23 16.27 15.97 16.40 13,925,889 16.220 1.34%
2014-07-17 0 37.45 37.35 37.50 36.90 37.60 3,373,021 126,018,710 37.361 16.06 16.02 16.08 15.82 16.12 7,866,483 16.020 0.81%
2014-07-16 0 37.15 37.05 37.10 37.00 37.75 3,007,454 112,060,168 37.261 15.93 15.89 15.91 15.87 16.19 7,013,916 15.977 0.13%
2014-07-15 0 37.10 37.10 37.15 36.80 37.50 7,229,474 267,387,362 36.986 15.91 15.91 15.93 15.78 16.08 16,860,414 15.859 -0.40%
2014-07-14 0 37.25 37.20 37.25 35.90 37.30 13,508,869 497,004,753 36.791 15.97 15.95 15.97 15.39 15.99 31,505,076 15.775 4.05%
2014-07-11 0 35.80 35.75 35.85 35.50 35.95 2,831,727 101,344,997 35.789 15.35 15.33 15.37 15.22 15.41 6,604,089 15.346 0.14%
2014-07-10 0 35.75 35.70 35.75 35.45 36.20 4,093,487 145,969,278 35.659 15.33 15.31 15.33 15.20 15.52 9,546,737 15.290 -0.83%
2014-07-09 0 36.05 36.00 36.05 35.60 36.10 5,204,998 187,124,781 35.951 15.46 15.44 15.46 15.26 15.48 12,138,978 15.415 0.28%
2014-07-08 0 35.95 36.05 36.10 35.35 36.20 5,829,634 209,252,133 35.895 15.41 15.46 15.48 15.16 15.52 13,595,739 15.391 1.99%
2014-07-07 0 35.25 35.10 35.25 35.00 35.50 2,641,551 93,167,954 35.270 15.11 15.05 15.11 15.01 15.22 6,160,565 15.123 0.28%
2014-07-04 0 35.15 35.10 35.20 34.90 35.55 5,052,339 177,401,439 35.113 15.07 15.05 15.09 14.96 15.24 11,782,950 15.056 -0.71%
2014-07-03 0 35.40 35.35 35.40 35.30 35.95 3,629,391 129,089,489 35.568 15.18 15.16 15.18 15.14 15.41 8,464,383 15.251 0.28%
2014-07-02 0 35.30 35.25 35.30 35.20 36.15 9,138,517 324,479,774 35.507 15.14 15.11 15.14 15.09 15.50 21,312,641 15.225 -1.53%
2014-06-30 0 35.85 35.70 35.80 35.10 36.40 5,342,786 190,804,313 35.713 15.37 15.31 15.35 15.05 15.61 12,460,324 15.313 -1.38%
2014-06-27 0 36.35 36.25 36.30 35.50 36.45 6,336,803 228,989,219 36.136 15.59 15.54 15.56 15.22 15.63 14,778,547 15.495 1.68%
2014-06-26 0 35.75 35.75 35.85 34.55 36.15 10,361,925 367,741,183 35.490 15.33 15.33 15.37 14.81 15.50 24,165,845 15.217 3.32%
2014-06-25 0 34.60 34.60 34.70 34.40 34.85 5,038,966 174,222,951 34.575 14.84 14.84 14.88 14.75 14.94 11,751,762 14.825 0.58%
2014-06-24 0 34.40 34.40 34.45 34.30 35.10 7,721,786 266,555,064 34.520 14.75 14.75 14.77 14.71 15.05 18,008,573 14.802 -1.29%
2014-06-23 0 34.85 34.80 34.90 34.80 35.65 5,981,585 210,183,926 35.139 14.94 14.92 14.96 14.92 15.29 13,950,116 15.067 -0.99%
2014-06-20 0 35.20 35.15 35.30 35.05 35.70 5,037,608 177,482,027 35.231 15.09 15.07 15.14 15.03 15.31 11,748,594 15.107 -1.26%
2014-06-19 0 35.65 35.60 35.70 35.55 35.95 3,568,877 127,468,547 35.717 15.29 15.26 15.31 15.24 15.41 8,323,253 15.315 -0.28%
2014-06-18 0 35.75 35.70 35.80 35.50 36.20 5,366,487 191,770,425 35.735 15.33 15.31 15.35 15.22 15.52 12,515,599 15.323 -0.28%
2014-06-17 0 35.85 35.80 35.85 35.50 35.95 7,777,968 278,458,078 35.801 15.37 15.35 15.37 15.22 15.41 18,139,599 15.351 0.99%
2014-06-16 0 35.50 35.50 35.55 35.30 35.90 6,912,549 245,414,552 35.503 15.22 15.22 15.24 15.14 15.39 16,121,289 15.223 0.00%
2014-06-13 0 35.50 35.40 35.45 35.25 36.20 17,179,406 610,615,897 35.543 15.22 15.18 15.20 15.11 15.52 40,065,419 15.240 -2.74%
2014-06-12 0 36.50 36.45 36.50 36.15 37.35 15,946,500 583,523,660 36.593 15.65 15.63 15.65 15.50 16.02 37,190,063 15.690 -2.93%
2014-06-11 0 37.60 37.60 37.75 36.95 38.00 6,450,339 241,535,966 37.445 16.12 16.12 16.19 15.84 16.29 15,043,333 16.056 -1.18%
2014-06-10 0 38.05 37.95 38.00 36.60 38.10 6,479,359 243,301,396 37.550 16.32 16.27 16.29 15.69 16.34 15,111,013 16.101 1.74%
2014-06-09 0 37.65 37.60 37.70 37.25 37.75 3,999,850 149,942,875 37.487 16.04 16.01 16.06 15.87 16.08 9,391,146 15.966 0.53%
2014-06-06 0 37.45 37.40 37.55 37.30 38.20 4,525,818 170,253,111 37.618 15.95 15.93 15.99 15.89 16.27 10,626,053 16.022 -0.79%
2014-06-05 0 37.75 37.75 37.80 37.60 37.95 5,388,352 203,133,842 37.699 16.08 16.08 16.10 16.01 16.16 12,651,175 16.057 0.53%
2014-06-04 0 37.55 37.50 37.55 37.30 38.00 6,088,849 228,648,881 37.552 15.99 15.97 15.99 15.89 16.18 14,295,854 15.994 -1.05%
2014-06-03 0 37.95 37.85 38.00 37.05 38.00 11,852,389 446,407,654 37.664 16.16 16.12 16.18 15.78 16.18 27,827,923 16.042 -0.26%
2014-05-30 0 38.05 38.05 38.10 37.90 38.60 8,348,066 317,617,205 38.047 16.21 16.21 16.23 16.14 16.44 19,600,212 16.205 0.00%
2014-05-29 0 38.05 38.10 38.20 38.05 38.80 3,650,133 140,343,135 38.449 16.21 16.23 16.27 16.21 16.53 8,570,054 16.376 -0.78%
2014-05-28 0 38.35 38.25 38.40 38.00 38.50 5,428,575 207,214,229 38.171 16.33 16.29 16.36 16.18 16.40 12,745,613 16.258 0.79%
2014-05-27 0 38.05 38.05 38.15 38.00 39.40 3,353,271 128,666,169 38.370 16.21 16.21 16.25 16.18 16.78 7,873,060 16.343 -2.44%
2014-05-26 0 39.00 39.00 39.05 38.70 39.45 1,308,400 51,025,640 38.999 16.61 16.61 16.63 16.48 16.80 3,071,959 16.610 -0.26%
2014-05-23 0 39.10 38.95 39.10 38.45 39.35 2,205,036 85,932,186 38.971 16.65 16.59 16.65 16.38 16.76 5,177,148 16.598 -0.26%
2014-05-22 0 39.20 39.10 39.25 38.80 39.50 4,898,132 191,380,775 39.072 16.70 16.65 16.72 16.53 16.82 11,500,200 16.642 0.90%
2014-05-21 0 38.85 38.80 38.95 38.50 39.35 3,440,310 133,894,215 38.919 16.55 16.53 16.59 16.40 16.76 8,077,416 16.576 -0.13%
2014-05-20 0 38.90 38.85 38.95 38.00 38.95 4,672,800 180,105,428 38.543 16.57 16.55 16.59 16.18 16.59 10,971,148 16.416 2.23%
2014-05-19 0 38.05 38.05 38.15 37.10 38.35 7,973,995 300,202,547 37.648 16.21 16.21 16.25 15.80 16.33 18,721,940 16.035 -0.65%
2014-05-16 0 38.30 38.25 38.35 38.05 39.00 4,805,806 184,174,562 38.323 16.31 16.29 16.33 16.21 16.61 11,283,430 16.323 -1.42%
2014-05-15 0 38.85 38.80 38.85 38.20 39.45 5,711,394 220,840,704 38.667 16.55 16.53 16.55 16.27 16.80 13,409,637 16.469 -0.51%
2014-05-14 0 39.05 38.90 39.05 38.55 39.50 5,734,300 223,227,730 38.929 16.63 16.57 16.63 16.42 16.82 13,463,417 16.580 -0.38%
2014-05-13 0 39.20 39.15 39.20 38.80 39.50 4,803,649 187,008,089 38.930 16.70 16.67 16.70 16.53 16.82 11,278,365 16.581 0.51%
2014-05-12 0 39.00 38.95 39.00 38.05 39.45 7,602,000 294,678,415 38.763 16.61 16.59 16.61 16.21 16.80 17,848,543 16.510 0.26%
2014-05-09 0 38.90 38.70 38.90 38.15 39.20 2,541,434 98,397,956 38.717 16.57 16.48 16.57 16.25 16.70 5,966,968 16.490 -0.38%
2014-05-08 0 39.05 38.90 39.05 38.60 39.75 5,163,229 202,791,056 39.276 16.63 16.57 16.63 16.44 16.93 12,122,614 16.728 -1.26%
2014-05-07 0 39.55 39.45 39.55 39.25 40.00 3,871,840 153,074,425 39.535 16.85 16.80 16.85 16.72 17.04 9,090,595 16.839 -0.63%
2014-05-05 0 39.80 39.75 39.80 39.75 41.10 3,059,113 123,431,124 40.349 16.95 16.93 16.95 16.93 17.51 7,182,414 17.185 -2.69%
2014-05-02 0 40.90 40.90 41.05 39.50 41.20 4,260,691 173,675,035 40.762 17.42 17.42 17.48 16.82 17.55 10,003,568 17.361 2.63%
2014-04-30 0 39.85 39.75 39.90 39.75 41.95 5,679,894 231,774,956 40.806 16.97 16.93 16.99 16.93 17.87 13,335,679 17.380 -0.13%
2014-04-29 0 39.90 39.85 39.90 38.85 40.15 5,523,953 218,894,913 39.626 16.99 16.97 16.99 16.55 17.10 12,969,549 16.878 2.05%
2014-04-28 0 39.10 39.10 39.30 39.10 41.10 6,189,940 245,835,729 39.715 16.65 16.65 16.74 16.65 17.51 14,533,203 16.915 -5.10%
2014-04-25 0 41.20 41.20 41.25 41.05 42.05 5,213,076 215,709,661 41.379 17.55 17.55 17.57 17.48 17.91 12,239,649 17.624 -1.79%
2014-04-24 0 41.95 41.80 42.00 41.50 42.60 2,705,200 112,957,270 41.756 17.87 17.80 17.89 17.68 18.14 6,351,470 17.784 -0.12%
2014-04-23 0 42.00 42.00 42.10 41.65 43.10 4,482,411 190,160,848 42.424 17.89 17.89 17.93 17.74 18.36 10,524,139 18.069 -1.18%
2014-04-22 0 42.50 42.30 42.70 40.75 43.00 4,283,493 181,431,808 42.356 18.10 18.02 18.19 17.36 18.31 10,057,104 18.040 3.79%
2014-04-17 0 40.95 40.80 40.95 40.55 41.85 1,880,804 77,083,406 40.984 17.44 17.38 17.44 17.27 17.82 4,415,892 17.456 0.99%
2014-04-16 0 40.55 40.55 40.65 40.10 40.85 2,637,097 106,950,057 40.556 17.27 17.27 17.31 17.08 17.40 6,191,573 17.273 0.12%
2014-04-15 0 40.50 40.50 40.60 40.30 41.80 8,235,535 336,971,972 40.917 17.25 17.25 17.29 17.16 17.80 19,336,003 17.427 -3.80%
2014-04-14 0 42.10 42.05 42.15 41.50 42.65 1,810,000 76,167,200 42.081 17.93 17.91 17.95 17.68 18.17 4,249,653 17.923 -0.24%
2014-04-11 0 42.20 42.05 42.20 41.35 43.80 5,730,160 243,160,187 42.435 17.97 17.91 17.97 17.61 18.66 13,453,697 18.074 -1.29%
2014-04-10 0 42.75 42.70 42.90 42.30 43.00 10,135,650 431,942,042 42.616 18.21 18.19 18.27 18.02 18.31 23,797,235 18.151 1.79%
2014-04-09 0 42.00 41.95 42.00 41.15 42.20 7,330,959 306,433,655 41.800 17.89 17.87 17.89 17.53 17.97 17,212,172 17.803 1.69%
2014-04-08 0 41.30 41.30 41.35 40.60 41.50 5,625,887 231,389,901 41.129 17.59 17.59 17.61 17.29 17.68 13,208,877 17.518 0.36%
2014-04-07 0 41.15 41.00 41.15 40.30 41.45 6,580,607 269,446,874 40.946 17.53 17.46 17.53 17.16 17.65 15,450,440 17.439 1.60%
2014-04-04 0 40.50 40.50 40.55 39.90 41.65 8,255,728 335,865,459 40.683 17.25 17.25 17.27 16.99 17.74 19,383,414 17.327 -0.74%
2014-04-03 0 40.80 40.75 40.80 39.85 40.85 5,069,094 204,292,045 40.301 17.38 17.36 17.38 16.97 17.40 11,901,597 17.165 3.03%
2014-04-02 0 39.60 39.60 39.75 39.35 40.20 4,749,545 188,827,248 39.757 16.87 16.87 16.93 16.76 17.12 11,151,336 16.933 0.38%
2014-04-01 0 39.45 39.35 39.45 38.60 39.50 7,183,290 281,949,410 39.251 16.80 16.76 16.80 16.44 16.82 16,865,464 16.718 1.54%
2014-03-31 0 38.85 38.80 38.85 38.80 39.65 7,123,000 278,265,274 39.066 16.55 16.53 16.55 16.53 16.89 16,723,911 16.639 -1.15%
2014-03-28 0 39.30 39.25 39.30 38.55 39.80 6,184,000 241,493,348 39.051 16.74 16.72 16.74 16.42 16.95 14,519,256 16.633 0.38%
2014-03-27 0 39.15 39.05 39.15 37.90 39.25 11,515,400 444,440,914 38.595 16.67 16.63 16.67 16.14 16.72 27,036,715 16.438 1.42%
2014-03-26 0 38.60 38.60 38.65 37.10 39.15 14,233,723 546,551,137 38.398 16.44 16.44 16.46 15.80 16.67 33,418,996 16.355 8.58%
2014-03-25 0 35.55 35.50 35.55 35.05 36.90 5,144,000 184,516,152 35.870 15.14 15.12 15.14 14.93 15.72 12,077,467 15.278 -3.79%
2014-03-24 0 36.95 36.80 37.00 36.00 37.35 4,924,632 180,057,668 36.563 15.74 15.67 15.76 15.33 15.91 11,562,418 15.573 -0.94%
2014-03-21 0 37.30 37.30 37.50 35.35 37.50 8,710,761 320,737,369 36.821 15.89 15.89 15.97 15.06 15.97 20,451,774 15.683 5.07%
2014-03-20 0 35.50 35.45 35.55 35.05 36.50 9,566,708 340,679,422 35.611 15.12 15.10 15.14 14.93 15.55 22,461,430 15.167 -3.14%
2014-03-19 0 36.65 36.65 36.70 36.55 38.05 8,546,665 314,837,979 36.838 15.61 15.61 15.63 15.57 16.21 20,066,497 15.690 -3.68%
2014-03-18 0 38.05 37.95 38.15 37.20 38.20 3,319,588 125,008,630 37.658 16.21 16.16 16.25 15.84 16.27 7,793,976 16.039 1.60%
2014-03-17 0 37.45 37.45 37.50 37.35 38.60 4,533,000 171,089,450 37.743 15.95 15.95 15.97 15.91 16.44 10,642,915 16.075 -1.96%
2014-03-14 0 38.20 38.10 38.30 37.75 38.85 9,050,229 345,846,521 38.214 16.27 16.23 16.31 16.08 16.55 21,248,803 16.276 -0.78%
2014-03-13 0 38.50 38.45 38.65 38.05 39.30 3,796,525 146,460,601 38.578 16.40 16.38 16.46 16.21 16.74 8,913,765 16.431 -0.26%
2014-03-12 0 38.60 38.60 38.70 38.30 39.50 10,550,789 408,636,645 38.730 16.44 16.44 16.48 16.31 16.82 24,771,929 16.496 -3.02%
2014-03-11 0 39.80 39.75 39.85 39.30 40.00 4,969,459 197,040,739 39.650 16.95 16.93 16.97 16.74 17.04 11,667,666 16.888 0.13%
2014-03-10 0 39.75 39.70 39.80 39.30 40.20 15,795,249 634,012,117 40.139 16.93 16.91 16.95 16.74 17.12 37,085,264 17.096 -2.57%
2014-03-07 0 40.80 40.40 40.50 40.40 41.15 58,219,637 2,374,703,283 40.789 17.38 17.21 17.25 17.21 17.53 136,692,405 17.373 1.49%
2014-03-06 0 40.20 40.20 40.25 39.70 40.75 7,435,323 297,934,228 40.070 17.12 17.12 17.14 16.91 17.36 17,457,206 17.067 -0.62%
2014-03-05 0 40.45 40.40 40.45 40.30 41.45 4,684,381 190,123,825 40.587 17.23 17.21 17.23 17.16 17.65 10,998,339 17.287 -1.34%
2014-03-04 0 41.00 41.00 41.25 40.10 41.50 8,842,859 361,752,140 40.909 17.46 17.46 17.57 17.08 17.68 20,761,924 17.424 1.99%
2014-03-03 0 40.20 40.15 40.20 39.75 40.60 6,172,446 248,221,826 40.214 17.12 17.10 17.12 16.93 17.29 14,492,129 17.128 1.01%
2014-02-28 0 39.80 39.70 39.75 39.00 39.95 9,339,525 368,845,324 39.493 16.95 16.91 16.93 16.61 17.02 21,928,033 16.821 1.66%
2014-02-27 0 39.15 39.10 39.20 38.60 39.40 10,409,326 406,849,425 39.085 16.67 16.65 16.70 16.44 16.78 24,439,792 16.647 0.90%
2014-02-26 0 38.80 38.60 38.80 38.30 38.80 9,367,120 361,660,991 38.610 16.53 16.44 16.53 16.31 16.53 21,992,823 16.445 0.65%
2014-02-25 0 38.55 38.50 38.55 38.20 39.05 7,021,684 271,709,748 38.696 16.42 16.40 16.42 16.27 16.63 16,486,033 16.481 -0.39%
2014-02-24 0 38.70 38.70 38.75 38.55 39.20 4,746,260 184,213,446 38.812 16.48 16.48 16.50 16.42 16.70 11,143,623 16.531 -1.15%
2014-02-21 0 39.15 39.10 39.15 38.65 39.70 4,307,567 168,685,936 39.160 16.67 16.65 16.67 16.46 16.91 10,113,627 16.679 0.38%
2014-02-20 0 39.00 38.85 39.00 38.45 39.20 6,574,492 255,845,807 38.915 16.61 16.55 16.61 16.38 16.70 15,436,083 16.575 0.91%
2014-02-19 0 38.65 38.50 38.65 38.40 39.00 4,819,104 186,234,919 38.645 16.46 16.40 16.46 16.36 16.61 11,314,652 16.460 -0.13%
2014-02-18 0 38.70 38.70 38.80 38.60 39.50 7,755,990 300,464,263 38.740 16.48 16.48 16.53 16.44 16.82 18,210,092 16.500 -2.03%
2014-02-17 0 39.50 39.45 39.50 38.60 39.80 5,388,200 211,443,554 39.242 16.82 16.80 16.82 16.44 16.95 12,650,818 16.714 2.73%
2014-02-14 0 38.45 38.40 38.45 38.35 39.65 8,026,057 310,892,674 38.735 16.38 16.36 16.38 16.33 16.89 18,844,175 16.498 -2.41%
2014-02-13 0 39.40 39.40 39.45 38.80 40.45 27,131,171 1,074,497,725 39.604 16.78 16.78 16.80 16.53 17.23 63,700,587 16.868 3.82%
2014-02-12 0 37.95 37.95 38.00 37.10 40.35 21,001,091 804,389,782 38.302 16.16 16.16 16.18 15.80 17.19 49,307,928 16.314 2.99%
2014-02-11 0 36.85 36.85 36.90 36.50 37.60 4,944,599 183,385,230 37.088 15.70 15.70 15.72 15.55 16.01 11,609,298 15.796 0.41%
2014-02-10 0 36.70 36.65 36.75 36.45 37.80 6,393,418 237,313,889 37.118 15.63 15.61 15.65 15.52 16.10 15,010,944 15.809 -0.27%
2014-02-07 0 36.80 36.60 36.90 35.20 36.90 5,147,660 185,246,983 35.987 15.67 15.59 15.72 14.99 15.72 12,086,060 15.327 4.99%
2014-02-06 0 35.05 35.00 35.10 34.75 35.70 4,327,303 151,418,130 34.991 14.93 14.91 14.95 14.80 15.21 10,159,965 14.903 -0.57%
2014-02-05 0 35.25 35.00 35.25 34.90 35.95 4,035,391 141,793,599 35.138 15.01 14.91 15.01 14.86 15.31 9,474,592 14.966 -0.56%
2014-02-04 0 35.45 35.30 35.50 35.15 36.10 5,880,531 209,052,310 35.550 15.10 15.03 15.12 14.97 15.38 13,806,749 15.141 -0.84%
2014-01-30 0 35.75 35.65 35.95 35.20 35.95 2,803,856 100,192,762 35.734 15.23 15.18 15.31 14.99 15.31 6,583,102 15.220 0.00%
2014-01-29 0 35.75 35.70 35.85 35.00 36.30 4,388,100 157,243,420 35.834 15.23 15.21 15.27 14.91 15.46 10,302,708 15.262 3.03%
2014-01-28 0 34.70 34.70 34.90 34.50 35.05 6,531,762 227,405,117 34.815 14.78 14.78 14.86 14.69 14.93 15,335,758 14.828 -0.86%
2014-01-27 0 35.00 34.95 35.00 34.60 35.50 10,535,030 369,281,770 35.053 14.91 14.89 14.91 14.74 15.12 24,734,929 14.930 -4.24%
2014-01-24 0 36.55 36.45 36.55 36.40 37.50 3,862,000 142,393,915 36.871 15.57 15.52 15.57 15.50 15.97 9,067,492 15.704 -2.79%
2014-01-23 0 37.60 37.40 37.60 36.00 38.25 5,233,867 194,345,748 37.132 16.01 15.93 16.01 15.33 16.29 12,288,463 15.815 2.04%
2014-01-22 0 36.85 36.70 36.80 36.20 37.55 9,047,975 333,530,489 36.862 15.70 15.63 15.67 15.42 15.99 21,243,510 15.700 -2.51%
2014-01-21 0 37.80 37.80 38.00 37.20 38.75 7,923,596 301,240,092 38.018 16.10 16.10 16.18 15.84 16.50 18,603,610 16.193 1.20%
2014-01-20 0 37.35 37.20 37.30 36.90 37.45 2,439,206 90,670,458 37.172 15.91 15.84 15.89 15.72 15.95 5,726,950 15.832 0.13%
2014-01-17 0 37.30 37.20 37.35 37.10 37.70 3,929,614 146,634,975 37.315 15.89 15.84 15.91 15.80 16.06 9,226,241 15.893 -0.40%
2014-01-16 0 37.45 37.45 37.50 37.00 38.20 5,805,836 217,175,382 37.406 15.95 15.95 15.97 15.76 16.27 13,631,375 15.932 -0.93%
2014-01-15 0 37.80 37.80 37.85 37.05 38.05 3,820,475 143,513,195 37.564 16.10 16.10 16.12 15.78 16.21 8,969,996 15.999 1.75%
2014-01-14 0 37.15 37.15 37.20 36.40 37.20 3,081,658 113,755,041 36.914 15.82 15.82 15.84 15.50 15.84 7,235,346 15.722 0.41%
2014-01-13 0 37.00 36.90 37.15 36.10 37.20 5,560,639 205,094,506 36.883 15.76 15.72 15.82 15.38 15.84 13,055,683 15.709 2.35%
2014-01-10 0 36.15 36.15 36.20 36.10 36.90 1,803,820 65,582,811 36.358 15.40 15.40 15.42 15.38 15.72 4,235,143 15.485 -0.41%
2014-01-09 0 36.30 36.15 36.35 35.90 36.70 3,959,673 143,818,470 36.321 15.46 15.40 15.48 15.29 15.63 9,296,816 15.470 0.97%
2014-01-08 0 35.95 35.85 36.10 35.15 36.45 3,268,244 117,511,451 35.956 15.31 15.27 15.38 14.97 15.52 7,673,427 15.314 1.70%
2014-01-07 0 35.35 35.30 35.50 35.20 36.10 3,287,558 117,042,695 35.602 15.06 15.03 15.12 14.99 15.38 7,718,774 15.163 -0.98%
2014-01-06 0 35.70 35.55 35.70 35.25 36.35 4,920,418 175,632,487 35.695 15.21 15.14 15.21 15.01 15.48 11,552,524 15.203 -0.70%
2014-01-03 0 35.95 35.90 36.10 35.45 36.70 4,537,030 162,840,039 35.891 15.31 15.29 15.38 15.10 15.63 10,652,377 15.287 -2.31%
2014-01-02 0 36.80 36.80 36.85 36.80 37.40 3,398,572 125,551,173 36.942 15.67 15.67 15.70 15.67 15.93 7,979,421 15.734 0.00%
2013-12-31 0 36.80 36.65 36.85 36.40 37.15 2,903,520 106,711,509 36.752 15.67 15.61 15.70 15.50 15.82 6,817,101 15.654 0.82%
2013-12-30 0 36.50 36.50 36.60 36.50 36.80 2,404,547 87,926,905 36.567 15.55 15.55 15.59 15.55 15.67 5,645,575 15.574 0.69%
2013-12-27 0 36.25 36.20 36.40 35.95 36.75 2,760,475 100,516,559 36.413 15.44 15.42 15.50 15.31 15.65 6,481,249 15.509 0.69%
2013-12-24 0 36.00 35.95 36.00 35.55 36.30 1,933,299 69,800,921 36.105 15.33 15.31 15.33 15.14 15.46 4,539,144 15.378 0.98%
2013-12-23 0 35.65 35.50 35.65 35.20 36.00 2,355,243 84,165,027 35.735 15.18 15.12 15.18 14.99 15.33 5,529,815 15.220 0.14%
2013-12-20 0 35.60 35.25 35.80 34.80 35.80 2,938,232 103,776,644 35.319 15.16 15.01 15.25 14.82 15.25 6,898,600 15.043 0.28%
2013-12-19 0 35.50 35.60 35.65 35.35 36.45 3,708,439 132,693,067 35.781 15.12 15.16 15.18 15.06 15.52 8,706,950 15.240 -1.39%
2013-12-18 0 36.00 35.80 36.00 34.45 36.00 5,037,000 179,238,416 35.584 15.33 15.25 15.33 14.67 15.33 11,826,244 15.156 3.75%
2013-12-17 0 34.70 34.65 34.70 34.60 35.45 1,859,168 64,754,847 34.830 14.78 14.76 14.78 14.74 15.10 4,365,093 14.835 -0.14%
2013-12-16 0 34.75 34.70 34.90 34.45 35.45 2,924,485 101,833,733 34.821 14.80 14.78 14.86 14.67 15.10 6,866,324 14.831 -0.29%
2013-12-13 0 34.85 34.75 34.80 34.45 35.30 4,438,400 154,301,917 34.765 14.84 14.80 14.82 14.67 15.03 10,420,807 14.807 -1.27%
2013-12-12 0 35.30 35.30 35.35 35.25 36.00 8,532,029 304,208,824 35.655 15.03 15.03 15.06 15.01 15.33 20,032,134 15.186 -1.12%
2013-12-11 0 35.70 35.65 35.70 35.50 35.85 6,143,087 219,267,184 35.693 15.21 15.18 15.21 15.12 15.27 14,423,198 15.202 0.14%
2013-12-10 0 35.65 35.60 35.80 35.55 36.00 4,892,816 175,147,154 35.797 15.18 15.16 15.25 15.14 15.33 11,487,718 15.246 0.14%
2013-12-09 0 35.60 35.60 35.70 35.40 36.30 3,746,610 133,552,933 35.646 15.16 15.16 15.21 15.08 15.46 8,796,570 15.182 -0.97%
2013-12-06 0 35.95 35.80 35.95 35.05 36.00 4,424,815 157,195,248 35.526 15.31 15.25 15.31 14.93 15.33 10,388,911 15.131 0.14%
2013-12-05 0 35.90 35.90 35.95 35.40 36.20 3,571,742 128,071,895 35.857 15.29 15.29 15.31 15.08 15.42 8,386,002 15.272 0.42%
2013-12-04 0 35.75 35.70 35.75 35.35 35.90 4,785,664 170,659,330 35.661 15.23 15.21 15.23 15.06 15.29 11,236,139 15.188 0.70%
2013-12-03 0 35.50 35.45 35.50 35.45 36.10 3,733,762 133,117,869 35.652 15.12 15.10 15.12 15.10 15.38 8,766,405 15.185 -1.25%
2013-12-02 0 35.95 35.80 35.95 35.35 36.00 8,572,100 306,574,095 35.764 15.31 15.25 15.31 15.06 15.33 20,126,216 15.233 1.41%
2013-11-29 0 35.45 35.25 35.50 35.15 35.50 6,829,750 241,285,482 35.329 15.10 15.01 15.12 14.97 15.12 16,035,396 15.047 1.58%
2013-11-28 0 34.90 34.75 34.90 34.40 35.00 4,330,065 150,436,972 34.742 14.86 14.80 14.86 14.65 14.91 10,166,450 14.797 1.45%
2013-11-27 0 34.40 34.40 34.50 33.95 35.00 7,453,108 255,098,691 34.227 14.65 14.65 14.69 14.46 14.91 17,498,963 14.578 -1.29%
2013-11-26 0 34.85 34.65 34.85 34.35 35.10 6,013,845 208,347,427 34.645 14.84 14.76 14.84 14.63 14.95 14,119,754 14.756 -0.85%
2013-11-25 0 35.15 35.10 35.15 34.65 35.30 4,717,082 165,134,095 35.008 14.97 14.95 14.97 14.76 15.03 11,075,117 14.910 1.44%
2013-11-22 0 34.65 34.65 34.75 34.60 35.80 6,897,958 240,645,144 34.886 14.76 14.76 14.80 14.74 15.25 16,195,540 14.859 -2.12%
2013-11-21 0 35.40 35.30 35.35 34.75 35.45 8,591,600 302,222,044 35.176 15.08 15.03 15.06 14.80 15.10 20,171,999 14.982 1.87%
2013-11-20 0 34.75 34.85 34.90 34.50 35.05 5,377,390 186,478,710 34.678 14.80 14.84 14.86 14.69 14.93 12,625,437 14.770 0.43%
2013-11-19 0 34.60 34.60 34.75 34.55 35.50 6,067,314 212,067,296 34.952 14.74 14.74 14.80 14.72 15.12 14,245,292 14.887 -1.42%
2013-11-18 0 35.10 35.15 35.20 34.75 36.10 17,115,683 603,959,510 35.287 14.95 14.97 14.99 14.80 15.38 40,185,477 15.029 4.78%
2013-11-15 0 33.50 33.45 33.55 32.70 33.70 9,332,200 311,191,138 33.346 14.27 14.25 14.29 13.93 14.35 21,910,835 14.203 2.76%
2013-11-14 0 32.60 32.55 32.75 31.90 33.05 6,278,063 204,480,532 32.571 13.88 13.86 13.95 13.59 14.08 14,740,104 13.872 -0.15%
2013-11-13 0 32.65 32.60 32.75 32.55 33.20 12,075,464 397,061,917 32.882 13.91 13.88 13.95 13.86 14.14 28,351,675 14.005 -0.46%
2013-11-12 0 32.80 32.80 32.85 31.90 32.85 8,103,700 263,334,241 32.496 13.97 13.97 13.99 13.59 13.99 19,026,471 13.840 2.18%
2013-11-11 0 32.10 32.10 32.15 31.60 32.35 6,603,887 211,932,648 32.092 13.67 13.67 13.69 13.46 13.78 15,505,098 13.669 2.72%
2013-11-08 0 31.25 31.25 31.35 31.10 32.00 12,426,960 390,265,328 31.405 13.31 13.31 13.35 13.25 13.63 29,176,943 13.376 -2.80%
2013-11-07 0 32.15 32.15 32.20 32.05 33.40 14,439,936 469,344,161 32.503 13.69 13.69 13.71 13.65 14.23 33,903,159 13.844 -4.46%
2013-11-06 0 33.65 33.65 33.70 32.90 33.75 8,150,064 272,240,342 33.403 14.33 14.33 14.35 14.01 14.37 19,135,328 14.227 2.12%
2013-11-05 0 32.95 32.90 32.95 32.65 33.40 7,572,001 249,913,468 33.005 14.03 14.01 14.03 13.91 14.23 17,778,109 14.057 -0.15%
2013-11-04 0 33.00 32.95 33.00 32.60 34.05 15,336,944 506,490,217 33.024 14.06 14.03 14.06 13.88 14.50 36,009,221 14.066 -2.08%
2013-11-01 0 33.70 33.65 33.70 33.50 34.50 8,022,301 272,684,575 33.991 14.35 14.33 14.35 14.27 14.69 18,835,357 14.477 -1.17%
2013-10-31 0 34.10 33.95 34.15 33.65 35.20 12,200,540 415,596,841 34.064 14.52 14.46 14.55 14.33 14.99 28,645,338 14.508 -3.40%
2013-10-30 0 35.30 35.25 35.30 34.10 35.40 4,650,435 162,832,875 35.015 15.03 15.01 15.03 14.52 15.08 10,918,638 14.913 3.82%
2013-10-29 0 34.00 34.00 34.15 33.85 35.20 7,723,118 264,208,464 34.210 14.48 14.48 14.55 14.42 14.99 18,132,912 14.571 -3.41%
2013-10-28 0 35.20 35.00 35.25 34.35 35.95 6,638,000 231,501,175 34.875 14.99 14.91 15.01 14.63 15.31 15,585,191 14.854 -1.12%
2013-10-25 0 35.60 35.50 35.60 34.50 35.90 5,015,658 176,645,332 35.219 15.16 15.12 15.16 14.69 15.29 11,776,136 15.000 -0.70%
2013-10-24 0 35.85 35.90 35.95 35.40 36.35 7,487,044 268,512,863 35.864 15.27 15.29 15.31 15.08 15.48 17,578,640 15.275 1.27%
2013-10-23 0 35.40 35.30 35.45 35.15 38.25 11,364,157 415,129,857 36.530 15.08 15.03 15.10 14.97 16.29 26,681,615 15.559 -5.98%
2013-10-22 0 37.65 37.55 37.70 36.30 38.45 5,105,357 192,391,371 37.684 16.04 15.99 16.06 15.46 16.38 11,986,738 16.050 2.03%
2013-10-21 0 36.90 36.75 37.00 35.80 37.45 4,306,807 157,106,090 36.479 15.72 15.65 15.76 15.25 15.95 10,111,843 15.537 1.65%
2013-10-18 0 36.30 36.10 36.25 35.85 36.55 4,036,000 146,658,050 36.337 15.46 15.38 15.44 15.27 15.57 9,476,022 15.477 1.40%
2013-10-17 0 35.80 35.70 35.85 35.35 36.00 2,979,800 106,531,560 35.751 15.25 15.21 15.27 15.06 15.33 6,996,197 15.227 0.99%
2013-10-16 0 35.45 35.35 35.50 35.35 36.20 2,585,035 91,991,256 35.586 15.10 15.06 15.12 15.06 15.42 6,069,338 15.157 -1.25%
2013-10-15 0 35.90 35.85 36.10 35.50 36.15 3,763,709 135,214,519 35.926 15.29 15.27 15.38 15.12 15.40 8,836,717 15.301 1.13%
2013-10-11 0 35.50 35.45 35.70 35.40 36.25 4,435,912 158,492,595 35.729 15.12 15.10 15.21 15.08 15.44 10,414,965 15.218 -1.39%
2013-10-10 0 36.00 35.85 36.00 35.25 36.00 2,911,622 104,094,787 35.751 15.33 15.27 15.33 15.01 15.33 6,836,123 15.227 2.27%
2013-10-09 0 35.20 35.20 35.35 35.15 36.10 3,450,824 123,208,741 35.704 14.99 14.99 15.06 14.97 15.38 8,102,102 15.207 -2.49%
2013-10-08 0 36.10 35.90 36.15 35.65 36.40 8,955,180 322,520,544 36.015 15.38 15.29 15.40 15.18 15.50 21,025,639 15.339 0.84%
2013-10-07 0 35.80 35.70 35.80 35.60 36.90 6,402,010 230,509,545 36.006 15.25 15.21 15.25 15.16 15.72 15,031,117 15.335 -1.78%
2013-10-04 0 36.45 36.25 36.40 35.35 36.60 8,674,500 311,543,284 35.915 15.52 15.44 15.50 15.06 15.59 20,366,638 15.297 1.11%
2013-10-03 0 36.05 36.05 36.15 35.10 36.75 7,993,711 290,166,355 36.299 15.35 15.35 15.40 14.95 15.65 18,768,231 15.461 3.00%
2013-10-02 0 35.00 35.00 35.05 34.10 35.05 6,830,775 236,537,647 34.628 14.91 14.91 14.93 14.52 14.93 16,037,803 14.749 0.72%
2013-09-30 0 34.75 34.75 35.00 34.70 35.15 2,392,400 83,498,185 34.901 14.80 14.80 14.91 14.78 14.97 5,617,055 14.865 -1.97%
2013-09-27 0 35.45 35.35 35.50 34.85 35.50 5,613,049 197,423,100 35.172 15.10 15.06 15.12 14.84 15.12 13,178,735 14.980 1.72%
2013-09-26 0 34.85 34.85 35.05 34.80 35.95 3,453,000 121,606,206 35.218 14.84 14.84 14.93 14.82 15.31 8,107,211 15.000 -2.11%
2013-09-25 0 35.60 35.30 35.65 34.40 35.80 6,785,251 238,594,468 35.164 15.16 15.03 15.18 14.65 15.25 15,930,918 14.977 0.42%
2013-09-24 0 35.45 35.25 35.45 34.70 36.35 12,188,500 428,937,329 35.192 15.10 15.01 15.10 14.78 15.48 28,617,069 14.989 -0.56%
2013-09-23 0 35.65 35.65 35.75 33.30 35.80 16,962,818 595,510,410 35.107 15.18 15.18 15.23 14.18 15.25 39,826,569 14.953 5.01%
2013-09-19 0 33.95 33.85 33.90 33.75 34.45 2,886,375 98,334,074 34.068 14.46 14.42 14.44 14.37 14.67 6,776,846 14.510 -0.44%
2013-09-18 0 34.10 34.00 34.25 33.85 34.35 4,842,429 165,156,134 34.106 14.52 14.48 14.59 14.42 14.63 11,369,416 14.526 -0.73%
2013-09-17 0 34.35 34.35 34.40 33.85 34.40 3,941,439 134,448,557 34.112 14.63 14.63 14.65 14.42 14.65 9,254,004 14.529 0.59%
2013-09-16 0 34.15 34.10 34.25 33.30 34.40 4,987,745 169,788,021 34.041 14.55 14.52 14.59 14.18 14.65 11,710,600 14.499 1.79%
2013-09-13 0 33.55 33.50 33.55 32.65 33.80 3,345,693 111,200,159 33.237 14.29 14.27 14.29 13.91 14.40 7,855,268 14.156 2.60%
2013-09-12 0 32.70 32.60 32.70 32.05 33.40 5,082,455 164,592,459 32.384 13.93 13.88 13.93 13.65 14.23 11,932,967 13.793 -1.21%
2013-09-11 0 33.10 33.00 33.15 32.65 33.90 4,865,244 160,829,782 33.057 14.10 14.06 14.12 13.91 14.44 11,422,983 14.079 -1.78%
2013-09-10 0 33.70 33.50 33.75 33.45 34.00 5,989,130 202,003,323 33.728 14.35 14.27 14.37 14.25 14.48 14,061,726 14.365 0.30%
2013-09-09 0 33.60 33.55 33.60 32.40 33.80 8,066,633 267,369,505 33.145 14.31 14.29 14.31 13.80 14.40 18,939,443 14.117 3.54%
2013-09-06 0 32.45 32.30 32.50 32.15 32.90 3,865,510 126,275,517 32.667 13.82 13.76 13.84 13.69 14.01 9,075,733 13.914 0.00%
2013-09-05 0 32.45 32.35 32.45 31.70 32.70 5,772,691 186,760,738 32.352 13.82 13.78 13.82 13.50 13.93 13,553,554 13.779 1.56%
2013-09-04 0 31.95 31.90 32.05 31.80 32.75 3,865,800 124,580,116 32.226 13.61 13.59 13.65 13.54 13.95 9,076,414 13.726 -1.84%
2013-09-03 0 32.55 32.55 32.60 32.40 33.15 2,317,000 75,731,335 32.685 13.86 13.86 13.88 13.80 14.12 5,440,025 13.921 -0.76%
2013-09-02 0 32.80 32.65 32.90 32.45 33.25 4,934,807 161,852,272 32.798 13.97 13.91 14.01 13.82 14.16 11,586,308 13.969 0.00%
2013-08-30 0 32.80 32.80 32.85 31.75 33.20 11,229,599 365,394,249 32.538 13.97 13.97 13.99 13.52 14.14 26,365,690 13.859 3.31%
2013-08-29 0 31.75 31.70 31.75 30.50 32.20 7,474,993 237,571,145 31.782 13.52 13.50 13.52 12.99 13.71 17,550,346 13.537 6.37%
2013-08-28 0 29.85 29.85 29.90 29.70 30.35 4,992,400 149,673,870 29.980 12.71 12.71 12.73 12.65 12.93 11,721,529 12.769 -1.00%
2013-08-27 0 30.15 30.10 30.30 30.10 31.25 4,899,598 150,176,997 30.651 12.84 12.82 12.91 12.82 13.31 11,503,642 13.055 -3.52%
2013-08-26 0 31.25 31.10 31.25 30.95 31.65 1,431,500 44,740,790 31.254 13.31 13.25 13.31 13.18 13.48 3,360,982 13.312 0.97%
2013-08-23 0 30.95 30.85 31.10 30.75 31.45 2,041,200 63,292,125 31.007 13.18 13.14 13.25 13.10 13.40 4,792,482 13.207 -1.43%
2013-08-22 0 31.40 31.25 31.55 30.85 31.95 3,685,397 114,985,346 31.200 13.37 13.31 13.44 13.14 13.61 8,652,850 13.289 -0.32%
2013-08-21 0 31.50 31.60 31.65 31.05 32.30 2,821,650 89,643,075 31.770 13.42 13.46 13.48 13.22 13.76 6,624,880 13.531 1.61%
2013-08-20 0 31.00 30.90 30.95 30.95 32.20 4,238,367 133,480,437 31.493 13.20 13.16 13.18 13.18 13.71 9,951,154 13.414 -2.05%
2013-08-19 0 31.65 31.60 31.70 31.05 31.75 1,970,345 62,051,397 31.493 13.48 13.46 13.50 13.22 13.52 4,626,123 13.413 -0.16%
2013-08-16 0 31.70 31.70 31.85 30.40 31.95 3,829,000 120,767,405 31.540 13.50 13.50 13.57 12.95 13.61 8,990,012 13.434 2.26%
2013-08-15 0 31.00 31.05 31.15 30.90 31.60 4,012,677 125,424,597 31.257 13.20 13.22 13.27 13.16 13.46 9,421,262 13.313 0.00%
2013-08-13 0 31.00 30.95 31.00 30.60 32.15 8,716,140 271,259,276 31.121 13.20 13.18 13.20 13.03 13.69 20,464,403 13.255 -3.13%
2013-08-12 0 32.00 31.90 32.00 31.40 32.60 4,179,435 133,563,719 31.957 13.63 13.59 13.63 13.37 13.88 9,812,789 13.611 -1.08%
2013-08-09 0 32.35 32.35 32.40 32.05 32.85 1,353,000 43,857,486 32.415 13.78 13.78 13.80 13.65 13.99 3,176,674 13.806 0.62%
2013-08-08 0 32.15 32.05 32.15 31.90 33.20 2,447,607 78,873,880 32.225 13.69 13.65 13.69 13.59 14.14 5,746,674 13.725 -1.08%
2013-08-07 0 32.50 32.50 32.60 32.30 33.70 7,060,500 232,064,077 32.868 13.84 13.84 13.88 13.76 14.35 16,577,168 13.999 0.31%
2013-08-06 0 32.40 32.40 32.45 31.85 32.80 3,765,975 121,856,631 32.357 13.80 13.80 13.82 13.57 13.97 8,842,037 13.782 1.09%
2013-08-05 0 32.05 32.00 32.10 31.85 33.35 4,771,330 155,082,894 32.503 13.65 13.63 13.67 13.57 14.20 11,202,484 13.844 -1.23%
2013-08-02 0 32.45 32.20 32.45 32.25 32.55 2,637,545 85,472,365 32.406 13.82 13.71 13.82 13.74 13.86 6,192,625 13.802 0.78%
2013-08-01 0 32.20 32.20 32.40 31.50 32.40 5,051,951 160,922,621 31.854 13.71 13.71 13.80 13.42 13.80 11,861,347 13.567 3.70%
2013-07-31 0 31.05 31.00 31.15 30.90 32.50 6,904,500 218,620,614 31.663 13.22 13.20 13.27 13.16 13.84 16,210,900 13.486 -2.20%
2013-07-30 0 31.75 31.60 31.80 30.95 31.90 3,092,000 97,536,000 31.545 13.52 13.46 13.54 13.18 13.59 7,259,628 13.435 2.09%
2013-07-29 0 31.10 31.10 31.20 30.80 31.60 3,209,600 99,904,269 31.127 13.25 13.25 13.29 13.12 13.46 7,535,738 13.257 -0.48%
2013-07-26 0 31.25 31.25 31.30 30.30 31.50 3,459,285 107,493,346 31.074 13.31 13.31 13.33 12.91 13.42 8,121,967 13.235 1.96%
2013-07-25 0 30.65 30.55 30.70 30.35 31.40 3,825,784 118,011,027 30.846 13.05 13.01 13.08 12.93 13.37 8,982,461 13.138 -1.29%
2013-07-24 0 31.05 31.00 31.25 30.95 31.85 4,628,871 145,193,981 31.367 13.22 13.20 13.31 13.18 13.57 10,868,009 13.360 0.32%
2013-07-23 0 30.95 30.85 30.95 30.45 31.15 4,136,702 127,583,266 30.842 13.18 13.14 13.18 12.97 13.27 9,712,457 13.136 0.65%
2013-07-22 0 30.75 30.75 30.90 30.35 30.95 3,979,314 122,356,455 30.748 13.10 13.10 13.16 12.93 13.18 9,342,930 13.096 -0.32%
2013-07-19 0 30.85 30.70 30.90 30.40 31.10 4,997,439 154,154,024 30.847 13.14 13.08 13.16 12.95 13.25 11,733,360 13.138 -1.44%
2013-07-18 0 31.30 31.25 31.30 30.00 31.35 8,541,716 263,416,449 30.839 13.33 13.31 13.33 12.78 13.35 20,054,878 13.135 2.96%
2013-07-17 0 30.40 30.40 30.45 30.00 30.70 7,529,010 227,490,152 30.215 12.95 12.95 12.97 12.78 13.08 17,677,171 12.869 -1.46%
2013-07-16 0 30.85 30.90 31.00 29.25 31.35 10,273,145 314,360,140 30.600 13.14 13.16 13.20 12.46 13.35 24,120,056 13.033 5.29%
2013-07-15 0 29.30 29.15 29.45 28.30 29.50 5,662,866 164,297,791 29.013 12.48 12.42 12.54 12.05 12.56 13,295,699 12.357 2.45%
2013-07-12 0 28.60 28.55 28.65 28.25 29.00 2,617,228 74,706,495 28.544 12.18 12.16 12.20 12.03 12.35 6,144,923 12.157 0.18%
2013-07-11 0 28.55 28.45 28.50 28.30 29.20 2,362,601 67,304,522 28.487 12.16 12.12 12.14 12.05 12.44 5,547,091 12.133 -1.04%
2013-07-10 0 28.85 28.90 29.00 28.55 29.00 5,091,280 146,882,327 28.850 12.29 12.31 12.35 12.16 12.35 11,953,687 12.288 0.00%
2013-07-09 0 28.85 28.80 28.90 28.20 28.95 4,175,797 119,683,563 28.661 12.29 12.27 12.31 12.01 12.33 9,804,248 12.207 0.87%
2013-07-08 0 28.60 28.60 28.70 27.75 29.00 5,927,898 170,044,947 28.686 12.18 12.18 12.22 11.82 12.35 13,917,961 12.218 0.70%
2013-07-05 0 28.40 28.30 28.50 28.05 28.50 4,254,492 120,649,865 28.358 12.10 12.05 12.14 11.95 12.14 9,989,014 12.078 -0.35%
2013-07-04 0 28.50 28.40 28.50 27.60 28.50 3,977,094 112,722,499 28.343 12.14 12.10 12.14 11.76 12.14 9,337,718 12.072 2.52%
2013-07-03 0 27.80 27.70 28.05 27.50 28.65 6,233,151 175,651,882 28.180 11.84 11.80 11.95 11.71 12.20 14,634,657 12.002 -3.81%
2013-07-02 0 28.90 28.60 28.95 28.30 29.20 9,540,387 272,073,336 28.518 12.31 12.18 12.33 12.05 12.44 22,399,632 12.146 4.14%
2013-06-28 0 27.75 27.75 27.80 26.90 28.00 10,813,400 297,443,058 27.507 11.82 11.82 11.84 11.46 11.93 25,388,507 11.716 4.13%
2013-06-27 0 26.65 26.55 26.80 26.05 27.55 8,972,875 239,310,129 26.670 11.35 11.31 11.41 11.10 11.73 21,067,185 11.359 -1.11%
2013-06-26 0 26.95 26.95 27.00 26.00 27.15 9,187,301 246,628,370 26.844 11.48 11.48 11.50 11.07 11.56 21,570,630 11.434 4.05%
2013-06-25 0 25.90 25.90 25.95 25.40 26.70 10,338,765 270,176,717 26.132 11.03 11.03 11.05 10.82 11.37 24,274,123 11.130 -3.36%
2013-06-24 0 26.80 26.75 26.80 26.10 27.95 5,839,848 156,259,498 26.757 11.41 11.39 11.41 11.12 11.90 13,711,231 11.396 -2.55%
2013-06-21 0 27.50 27.40 27.55 27.40 28.40 11,559,132 320,283,222 27.708 11.71 11.67 11.73 11.67 12.10 27,139,392 11.801 -5.50%
2013-06-20 0 29.10 29.00 29.05 28.50 29.35 14,931,057 434,182,481 29.079 12.39 12.35 12.37 12.14 12.50 35,056,249 12.385 1.39%
2013-06-19 0 28.70 28.70 28.80 28.10 29.20 20,812,678 591,883,955 28.439 12.22 12.22 12.27 11.97 12.44 48,865,557 12.112 6.89%
2013-06-18 1 - - - - - 0 0 - 11.44 - - - - 0 - 0.00%
2013-06-17 1 - - - - - 0 0 - 11.44 - - - - 0 - 0.00%
2013-06-14 1 - - - - - 0 0 - 11.44 - - - - 0 - 0.00%
2013-06-13 1 26.85 26.85 26.90 26.55 28.00 2,484,605 67,034,062 26.980 11.44 11.44 11.46 11.31 11.93 5,833,541 11.491 -2.72%
2013-06-11 0 27.60 27.50 27.55 27.50 28.30 5,061,385 140,712,583 27.801 11.76 11.71 11.73 11.71 12.05 11,883,497 11.841 -1.77%
2013-06-10 0 28.30 28.30 28.40 27.45 28.40 6,603,959 184,141,634 27.884 11.97 11.97 12.01 11.61 12.01 15,616,354 11.792 2.17%
2013-06-07 0 27.70 27.70 27.75 27.30 27.95 3,693,765 102,176,847 27.662 11.71 11.71 11.74 11.54 11.82 8,734,631 11.698 0.36%
2013-06-06 0 27.60 27.55 27.60 27.15 28.35 7,523,150 208,343,341 27.694 11.67 11.65 11.67 11.48 11.99 17,789,961 11.711 -2.47%
2013-06-05 0 28.30 28.25 28.35 27.80 29.10 6,080,435 173,127,492 28.473 11.97 11.95 11.99 11.76 12.31 14,378,379 12.041 -1.57%
2013-06-04 0 28.75 28.70 28.80 28.10 29.35 12,336,581 356,254,648 28.878 12.16 12.14 12.18 11.88 12.41 29,172,262 12.212 2.31%
2013-06-03 0 28.10 28.00 28.15 27.05 28.60 10,172,684 283,374,982 27.856 11.88 11.84 11.90 11.44 12.09 24,055,303 11.780 3.88%
2013-05-31 0 27.05 26.75 27.20 26.70 27.20 10,131,418 273,086,420 26.954 11.44 11.31 11.50 11.29 11.50 23,957,722 11.399 0.74%
2013-05-30 0 26.85 26.70 26.85 26.40 26.95 4,581,431 122,539,267 26.747 11.35 11.29 11.35 11.16 11.40 10,833,691 11.311 0.75%
2013-05-29 0 26.65 26.45 26.65 26.45 27.00 9,930,153 266,589,752 26.846 11.27 11.19 11.27 11.19 11.42 23,481,791 11.353 0.38%
2013-05-28 0 26.55 26.45 26.55 26.25 26.55 6,846,504 181,276,454 26.477 11.23 11.19 11.23 11.10 11.23 16,189,899 11.197 0.95%
2013-05-27 0 26.30 26.25 26.30 25.85 26.45 2,565,843 67,192,121 26.187 11.12 11.10 11.12 10.93 11.19 6,067,438 11.074 -0.57%
2013-05-24 0 26.45 26.30 26.45 26.00 26.50 5,472,735 144,273,416 26.362 11.19 11.12 11.19 11.00 11.21 12,941,354 11.148 0.57%
2013-05-23 0 26.30 26.25 26.30 25.70 26.80 6,702,624 176,242,583 26.295 11.12 11.10 11.12 10.87 11.33 15,849,667 11.120 0.00%
2013-05-22 0 26.30 26.25 26.30 26.00 27.30 6,290,524 165,445,538 26.301 11.12 11.10 11.12 11.00 11.54 14,875,176 11.122 -2.23%
2013-05-21 0 26.90 26.90 27.00 26.10 27.00 17,482,941 470,237,143 26.897 11.38 11.38 11.42 11.04 11.42 41,341,838 11.374 -0.55%
2013-05-20 0 27.05 27.05 27.10 25.30 27.30 31,904,774 849,523,471 26.627 11.44 11.44 11.46 10.70 11.54 75,445,086 11.260 10.41%
2013-05-16 0 24.50 24.40 24.60 24.10 24.60 6,136,714 150,104,350 24.460 10.36 10.32 10.40 10.19 10.40 14,511,462 10.344 0.62%
2013-05-15 0 24.35 24.35 24.45 23.70 24.45 6,959,419 167,622,434 24.086 10.30 10.30 10.34 10.02 10.34 16,456,909 10.186 1.88%
2013-05-14 0 23.90 23.85 24.00 23.70 24.00 5,537,702 132,262,755 23.884 10.11 10.09 10.15 10.02 10.15 13,094,981 10.100 -0.62%
2013-05-13 0 24.05 24.10 24.15 23.70 24.25 6,129,460 147,366,311 24.042 10.17 10.19 10.21 10.02 10.26 14,494,309 10.167 -0.21%
2013-05-10 0 24.10 24.05 24.10 23.30 24.20 11,709,549 279,047,307 23.831 10.19 10.17 10.19 9.853 10.23 27,689,522 10.078 2.99%
2013-05-09 0 23.40 23.30 23.45 21.90 23.75 14,629,669 332,673,057 22.740 9.896 9.853 9.917 9.261 10.04 34,594,717 9.6163 7.34%
2013-05-08 0 21.80 21.80 21.90 21.55 22.20 8,376,200 183,022,440 21.850 9.219 9.219 9.261 9.113 9.388 19,807,165 9.2402 0.23%
2013-05-07 0 21.75 21.75 21.80 21.70 22.15 7,116,000 156,304,405 21.965 9.198 9.198 9.219 9.177 9.367 16,827,176 9.2888 -0.91%
2013-05-06 0 21.95 21.95 22.00 21.95 22.60 1,940,044 43,082,013 22.207 9.282 9.282 9.304 9.282 9.557 4,587,614 9.3909 -2.23%
2013-05-03 0 22.45 22.35 22.45 22.15 22.55 7,231,750 162,096,638 22.415 9.494 9.452 9.494 9.367 9.536 17,100,889 9.4788 1.81%
2013-05-02 0 22.05 21.95 22.00 21.75 22.10 5,056,423 110,856,469 21.924 9.325 9.282 9.304 9.198 9.346 11,956,902 9.2713 0.92%
2013-04-30 0 21.85 21.85 21.90 21.60 22.00 4,577,599 100,022,607 21.850 9.240 9.240 9.261 9.134 9.304 10,824,629 9.2403 0.69%
2013-04-29 0 21.70 21.65 21.70 21.55 21.80 3,130,186 68,003,644 21.725 9.177 9.156 9.177 9.113 9.219 7,401,938 9.1873 0.23%
2013-04-26 0 21.65 21.60 21.75 21.60 22.15 8,904,900 195,098,603 21.909 9.156 9.134 9.198 9.134 9.367 21,057,380 9.2651 -1.37%
2013-04-25 0 21.95 21.85 21.95 21.75 22.15 1,728,000 37,885,200 21.924 9.282 9.240 9.282 9.198 9.367 4,086,194 9.2715 -0.23%
2013-04-24 0 22.00 21.95 22.00 21.70 22.10 2,852,000 62,264,450 21.832 9.304 9.282 9.304 9.177 9.346 6,744,113 9.2324 2.33%
2013-04-23 0 21.50 21.45 21.60 21.35 21.80 9,171,859 198,836,271 21.679 9.092 9.071 9.134 9.029 9.219 21,688,657 9.1678 -1.38%
2013-04-22 0 21.80 21.80 21.90 21.75 22.35 5,680,849 125,043,005 22.011 9.219 9.219 9.261 9.198 9.452 13,433,480 9.3083 -0.91%
2013-04-19 0 22.00 22.00 22.10 21.90 22.35 7,136,000 158,284,017 22.181 9.304 9.304 9.346 9.261 9.452 16,874,469 9.3801 -2.00%
2013-04-18 0 22.45 22.40 22.45 22.40 22.90 5,049,000 114,214,524 22.621 9.494 9.473 9.494 9.473 9.684 11,939,349 9.5662 -0.44%
2013-04-17 0 22.55 22.55 22.65 22.40 23.10 3,009,235 68,282,305 22.691 9.536 9.536 9.578 9.473 9.769 7,115,925 9.5957 -1.53%
2013-04-16 0 22.90 22.85 22.95 22.65 23.10 3,839,365 87,824,894 22.875 9.684 9.663 9.705 9.578 9.769 9,078,930 9.6735 -0.22%
2013-04-15 0 22.95 22.90 23.05 22.80 23.20 6,815,590 156,594,221 22.976 9.705 9.684 9.748 9.642 9.811 16,116,797 9.7162 0.66%
2013-04-12 0 22.80 22.70 22.80 22.45 23.00 5,394,604 122,984,985 22.798 9.642 9.600 9.642 9.494 9.726 12,756,598 9.6409 1.79%
2013-04-11 0 22.40 22.30 22.45 22.10 22.55 5,766,798 129,158,357 22.397 9.473 9.430 9.494 9.346 9.536 13,636,723 9.4714 2.05%
2013-04-10 0 21.95 21.80 21.95 21.75 22.05 7,208,407 157,758,320 21.885 9.282 9.219 9.282 9.198 9.325 17,045,690 9.2550 1.39%
2013-04-09 0 21.65 21.65 21.75 21.40 21.85 5,786,221 125,271,029 21.650 9.156 9.156 9.198 9.050 9.240 13,682,653 9.1555 0.93%
2013-04-08 0 21.45 21.45 21.50 21.30 21.65 3,300,300 70,889,310 21.480 9.071 9.071 9.092 9.008 9.156 7,804,206 9.0835 -0.46%
2013-04-05 0 21.55 21.50 21.60 21.35 21.85 3,720,046 80,165,252 21.550 9.113 9.092 9.134 9.029 9.240 8,796,777 9.1130 -0.23%
2013-04-03 0 21.60 21.60 21.70 21.60 22.15 4,646,200 101,263,274 21.795 9.134 9.134 9.177 9.134 9.367 10,986,850 9.2168 -1.59%
2013-04-02 0 21.95 21.90 21.95 21.60 22.30 4,678,058 102,086,907 21.822 9.282 9.261 9.282 9.134 9.430 11,062,184 9.2285 -1.57%
2013-03-28 0 22.30 22.15 22.30 21.35 22.45 6,223,329 137,320,841 22.065 9.430 9.367 9.430 9.029 9.494 14,716,280 9.3312 1.36%
2013-03-27 0 22.00 21.80 22.00 20.80 22.10 8,984,300 194,098,060 21.604 9.304 9.219 9.304 8.796 9.346 21,245,137 9.1361 4.02%
2013-03-26 0 21.15 21.10 21.15 21.00 21.65 4,776,100 101,958,004 21.348 8.944 8.923 8.944 8.881 9.156 11,294,024 9.0276 0.71%
2013-03-25 0 21.00 21.00 21.05 20.60 21.15 4,497,590 94,306,591 20.968 8.881 8.881 8.902 8.711 8.944 10,635,432 8.8672 -1.41%
2013-03-22 0 21.30 21.25 21.30 21.15 21.40 2,026,949 43,189,990 21.308 9.008 8.986 9.008 8.944 9.050 4,793,118 9.0108 -0.23%
2013-03-21 0 21.35 21.35 21.40 21.10 21.45 4,157,000 88,490,256 21.287 9.029 9.029 9.050 8.923 9.071 9,830,041 9.0020 -0.93%
2013-03-20 0 21.55 21.55 21.60 21.50 22.05 3,576,951 78,068,482 21.825 9.113 9.113 9.134 9.092 9.325 8,458,401 9.2297 -0.92%
2013-03-19 0 21.75 21.65 21.70 21.55 22.40 4,426,300 96,978,500 21.910 9.198 9.156 9.177 9.113 9.473 10,466,853 9.2653 0.69%
2013-03-18 0 21.60 21.55 21.60 21.55 21.90 4,053,281 87,948,245 21.698 9.134 9.113 9.134 9.113 9.261 9,584,777 9.1758 -0.23%
2013-03-15 0 21.65 21.55 21.65 21.25 21.65 4,842,924 103,812,795 21.436 9.156 9.113 9.156 8.986 9.156 11,452,042 9.0650 1.64%
2013-03-14 0 21.30 21.30 21.40 21.15 21.75 4,140,000 88,568,425 21.393 9.008 9.008 9.050 8.944 9.198 9,789,841 9.0470 -0.70%
2013-03-13 0 21.45 21.35 21.40 21.35 21.85 5,110,727 109,835,154 21.491 9.071 9.029 9.050 9.029 9.240 12,085,315 9.0883 -1.83%
2013-03-12 0 21.85 21.80 21.90 21.65 22.20 2,811,000 61,562,301 21.900 9.240 9.219 9.261 9.156 9.388 6,647,160 9.2614 -1.58%
2013-03-11 0 22.20 22.20 22.35 22.10 22.80 3,674,900 82,635,349 22.486 9.388 9.388 9.452 9.346 9.642 8,690,021 9.5092 -2.42%
2013-03-08 0 22.75 22.70 22.85 22.40 22.90 2,644,400 59,927,544 22.662 9.621 9.600 9.663 9.473 9.684 6,253,202 9.5835 1.56%
2013-03-07 0 22.40 22.35 22.40 22.35 23.10 1,969,705 44,907,762 22.799 9.473 9.452 9.473 9.452 9.769 4,657,753 9.6415 -1.32%
2013-03-06 0 22.70 22.60 22.75 22.25 22.75 3,310,089 74,741,941 22.580 9.600 9.557 9.621 9.409 9.621 7,827,354 9.5488 2.71%
2013-03-05 0 22.10 22.00 22.15 21.80 22.80 4,863,505 109,147,320 22.442 9.346 9.304 9.367 9.219 9.642 11,500,710 9.4905 -0.45%
2013-03-04 0 22.20 22.20 22.30 21.65 22.30 5,295,600 116,532,575 22.006 9.388 9.388 9.430 9.156 9.430 12,522,483 9.3059 2.07%
2013-03-01 0 21.75 21.65 21.80 21.60 22.30 5,424,353 118,844,899 21.910 9.198 9.156 9.219 9.134 9.430 12,826,945 9.2653 0.46%
2013-02-28 0 21.65 21.70 21.80 21.45 21.95 3,032,084 65,894,892 21.733 9.156 9.177 9.219 9.071 9.282 7,169,956 9.1904 1.64%
2013-02-27 0 21.30 21.25 21.30 21.20 21.70 4,162,000 88,918,914 21.364 9.008 8.986 9.008 8.965 9.177 9,841,864 9.0348 0.00%
2013-02-26 0 21.30 21.20 21.35 21.05 21.60 5,513,400 117,257,305 21.268 9.008 8.965 9.029 8.902 9.134 13,037,514 8.9938 -1.84%
2013-02-25 0 21.70 21.60 21.70 21.60 22.25 3,841,000 83,678,800 21.786 9.177 9.134 9.177 9.134 9.409 9,082,797 9.2129 -2.03%
2013-02-22 0 22.15 22.10 22.20 21.70 22.20 7,434,000 162,872,975 21.909 9.367 9.346 9.388 9.177 9.388 17,579,149 9.2651 1.14%
2013-02-21 0 21.90 21.75 21.95 21.75 22.15 4,672,482 102,280,909 21.890 9.261 9.198 9.282 9.198 9.367 11,048,999 9.2570 -0.68%
2013-02-20 0 22.05 21.90 22.05 21.90 22.15 7,267,500 160,014,001 22.018 9.325 9.261 9.325 9.261 9.367 17,185,427 9.3110 -0.45%
2013-02-19 0 22.15 22.05 22.25 21.85 22.25 8,996,275 198,366,117 22.050 9.367 9.325 9.409 9.240 9.409 21,273,454 9.3246 -0.23%
2013-02-18 0 22.20 22.20 22.25 22.10 22.60 5,986,460 133,558,106 22.310 9.388 9.388 9.409 9.346 9.557 14,156,157 9.4346 -1.11%
2013-02-15 0 22.45 22.35 22.55 22.25 22.65 5,272,652 118,425,637 22.460 9.494 9.452 9.536 9.409 9.578 12,468,218 9.4982 -0.88%
2013-02-14 0 22.65 22.60 22.65 21.95 22.85 5,982,000 135,046,174 22.575 9.578 9.557 9.578 9.282 9.663 14,145,610 9.5469 1.12%
2013-02-08 0 22.40 22.20 22.45 21.60 22.60 12,871,500 284,617,589 22.112 9.473 9.388 9.494 9.134 9.557 30,437,182 9.3510 -1.32%
2013-02-07 0 22.70 22.70 22.75 22.50 23.55 8,933,000 202,877,156 22.711 9.600 9.600 9.621 9.515 9.959 21,123,828 9.6042 -3.61%
2013-02-06 0 23.55 23.50 23.55 23.10 23.75 4,458,096 104,890,577 23.528 9.959 9.938 9.959 9.769 10.04 10,542,041 9.9497 0.43%
2013-02-05 0 23.45 23.40 23.50 22.70 23.50 2,727,938 63,589,269 23.310 9.917 9.896 9.938 9.600 9.938 6,450,744 9.8577 0.00%
2013-02-04 0 23.45 23.30 23.45 23.10 23.50 3,300,600 76,970,937 23.320 9.917 9.853 9.917 9.769 9.938 7,804,915 9.8619 0.86%
2013-02-01 0 23.25 23.10 23.25 22.55 23.30 8,532,000 195,661,183 22.933 9.832 9.769 9.832 9.536 9.853 20,175,585 9.6979 2.65%
2013-01-31 0 22.65 22.50 22.70 22.35 23.20 9,200,566 207,746,344 22.580 9.578 9.515 9.600 9.452 9.811 21,756,540 9.5487 -2.37%
2013-01-30 0 23.20 23.20 23.25 23.15 23.70 4,979,448 116,320,073 23.360 9.811 9.811 9.832 9.790 10.02 11,774,880 9.8787 -1.90%
2013-01-29 0 23.65 23.55 23.65 23.10 23.70 5,616,917 132,137,613 23.525 10.00 9.959 10.00 9.769 10.02 13,282,300 9.9484 2.38%
2013-01-28 0 23.10 23.05 23.10 23.00 23.40 5,753,400 133,072,951 23.129 9.769 9.748 9.769 9.726 9.896 13,605,041 9.7812 0.22%
2013-01-25 0 23.05 23.05 23.10 22.85 23.50 7,216,418 166,513,794 23.074 9.748 9.748 9.769 9.663 9.938 17,064,634 9.7578 -1.50%
2013-01-24 0 23.40 23.40 23.50 22.95 23.80 10,640,156 247,260,713 23.238 9.896 9.896 9.938 9.705 10.06 25,160,733 9.8272 -1.06%
2013-01-23 0 23.65 23.60 23.75 23.40 24.00 6,869,430 162,664,809 23.680 10.00 9.980 10.04 9.896 10.15 16,244,112 10.014 -1.05%
2013-01-22 0 23.90 23.90 23.95 23.65 24.00 5,627,955 134,454,133 23.890 10.11 10.11 10.13 10.00 10.15 13,308,402 10.103 -0.21%
2013-01-21 0 23.95 23.85 23.95 23.35 24.00 3,213,900 76,716,925 23.870 10.13 10.09 10.13 9.874 10.15 7,599,896 10.094 0.84%
2013-01-18 0 23.75 23.70 23.75 23.65 24.25 5,568,284 132,683,263 23.828 10.04 10.02 10.04 10.00 10.26 13,167,298 10.077 -1.45%
2013-01-17 0 24.10 24.05 24.15 23.65 24.30 8,637,062 207,146,984 23.984 10.19 10.17 10.21 10.00 10.28 20,424,025 10.142 2.12%
2013-01-16 0 23.60 23.50 23.65 23.40 23.75 4,019,989 94,764,494 23.573 9.980 9.938 10.00 9.896 10.04 9,506,051 9.9689 0.43%
2013-01-15 0 23.50 23.45 23.50 23.45 24.00 5,900,443 139,375,411 23.621 9.938 9.917 9.938 9.917 10.15 13,952,753 9.9891 -2.08%
2013-01-14 0 24.00 23.85 24.00 23.35 24.05 9,066,406 216,094,862 23.835 10.15 10.09 10.15 9.874 10.17 21,439,292 10.079 1.05%
2013-01-11 0 23.75 23.75 23.80 23.00 23.80 13,279,056 312,361,768 23.523 10.04 10.04 10.06 9.726 10.06 31,400,928 9.9475 3.26%
2013-01-10 0 23.00 23.00 23.05 22.60 23.10 12,226,323 280,267,718 22.923 9.726 9.726 9.748 9.557 9.769 28,911,535 9.6940 1.55%
2013-01-09 0 22.65 22.60 22.70 22.30 22.75 14,597,764 330,121,686 22.615 9.578 9.557 9.600 9.430 9.621 34,519,272 9.5634 1.80%
2013-01-08 0 22.25 22.20 22.35 21.80 22.50 11,096,300 245,388,450 22.114 9.409 9.388 9.452 9.219 9.515 26,239,374 9.3519 0.23%
2013-01-07 0 22.20 22.20 22.30 21.65 22.45 11,015,045 243,770,550 22.131 9.388 9.388 9.430 9.156 9.494 26,047,231 9.3588 1.37%
2013-01-04 0 21.90 21.85 21.90 21.75 22.45 9,263,254 203,679,585 21.988 9.261 9.240 9.261 9.198 9.494 21,904,778 9.2984 -1.79%
2013-01-03 0 22.30 22.20 22.25 22.00 22.60 9,726,000 218,029,175 22.417 9.430 9.388 9.409 9.304 9.557 22,999,032 9.4799 -0.22%
2013-01-02 0 22.35 22.35 22.45 22.00 22.55 5,268,388 117,835,117 22.366 9.452 9.452 9.494 9.304 9.536 12,458,135 9.4585 1.59%
2012-12-31 0 22.00 21.95 22.00 21.90 22.25 2,953,000 65,342,925 22.128 9.304 9.282 9.304 9.261 9.409 6,982,947 9.3575 -0.68%
2012-12-28 0 22.15 22.10 22.15 21.80 22.15 4,492,494 98,869,151 22.008 9.367 9.346 9.367 9.219 9.367 10,623,382 9.3067 1.14%
2012-12-27 0 21.90 21.85 22.00 21.70 22.15 4,477,800 98,099,657 21.908 9.261 9.240 9.304 9.177 9.367 10,588,635 9.2646 0.92%
2012-12-24 0 21.70 21.65 21.70 21.50 21.85 916,800 19,866,070 21.669 9.177 9.156 9.177 9.092 9.240 2,167,953 9.1635 0.70%
2012-12-21 0 21.55 21.55 21.65 21.50 21.75 6,692,395 144,783,835 21.634 9.113 9.113 9.156 9.092 9.198 15,825,479 9.1488 -0.92%
2012-12-20 0 21.75 21.60 21.75 21.35 21.80 8,450,708 182,826,945 21.635 9.198 9.134 9.198 9.029 9.219 19,983,354 9.1490 0.46%
2012-12-19 0 21.65 21.60 21.65 20.75 21.85 13,846,433 296,996,779 21.449 9.156 9.134 9.156 8.775 9.240 32,742,602 9.0707 4.59%
2012-12-18 0 20.70 20.70 20.75 20.25 20.75 5,818,820 120,090,777 20.638 8.754 8.754 8.775 8.563 8.775 13,759,739 8.7277 1.22%
2012-12-17 0 20.45 20.40 20.50 20.20 20.70 8,918,688 182,505,696 20.463 8.648 8.627 8.669 8.542 8.754 21,089,984 8.6537 0.25%
2012-12-14 0 20.40 20.40 20.45 20.15 20.50 6,934,800 141,804,152 20.448 8.627 8.627 8.648 8.521 8.669 16,398,693 8.6473 0.25%
2012-12-13 0 20.35 20.30 20.35 20.25 20.65 6,977,400 142,605,351 20.438 8.606 8.585 8.606 8.563 8.733 16,499,429 8.6430 -0.73%
2012-12-12 0 20.50 20.45 20.50 20.40 20.65 6,608,598 135,440,862 20.495 8.669 8.648 8.669 8.627 8.733 15,627,324 8.6669 0.24%
2012-12-11 0 20.45 20.40 20.45 20.10 20.50 6,989,565 142,285,661 20.357 8.648 8.627 8.648 8.500 8.669 16,528,195 8.6087 2.35%
2012-12-10 0 19.98 19.98 20.00 19.98 20.35 7,292,531 146,336,396 20.067 8.449 8.449 8.458 8.449 8.606 17,244,618 8.4859 -1.33%
2012-12-07 0 20.25 20.20 20.30 20.15 20.45 5,931,880 120,248,922 20.272 8.563 8.542 8.585 8.521 8.648 14,027,092 8.5726 -0.25%
2012-12-06 0 20.30 20.25 20.30 20.10 20.50 8,434,421 170,869,364 20.259 8.585 8.563 8.585 8.500 8.669 19,944,840 8.5671 -0.49%
2012-12-05 0 20.40 20.40 20.50 20.05 21.10 13,706,148 280,202,243 20.444 8.627 8.627 8.669 8.479 8.923 32,410,871 8.6453 -2.86%
2012-12-04 0 21.00 20.95 21.05 20.75 21.40 4,029,000 84,660,393 21.013 8.881 8.859 8.902 8.775 9.050 9,527,360 8.8860 -1.18%
2012-12-03 0 21.25 21.20 21.25 21.10 21.80 4,513,310 96,075,331 21.287 8.986 8.965 8.986 8.923 9.219 10,672,605 9.0021 -2.07%
2012-11-30 0 21.70 21.65 21.75 21.15 22.15 6,541,600 141,069,904 21.565 9.177 9.156 9.198 8.944 9.367 15,468,894 9.1196 -1.59%
2012-11-29 0 22.05 21.95 22.05 21.80 22.35 2,656,000 58,541,967 22.041 9.325 9.282 9.325 9.219 9.452 6,280,632 9.3210 0.46%
2012-11-28 0 21.95 21.85 21.90 21.80 22.45 2,144,000 47,058,882 21.949 9.282 9.240 9.261 9.219 9.494 5,069,908 9.2820 -1.35%
2012-11-27 0 22.25 22.20 22.25 21.65 22.30 4,586,402 101,180,236 22.061 9.409 9.388 9.409 9.156 9.430 10,845,446 9.3293 2.77%
2012-11-26 0 21.65 21.65 21.80 21.40 22.00 2,194,786 47,644,598 21.708 9.156 9.156 9.219 9.050 9.304 5,190,001 9.1801 0.23%
2012-11-23 0 21.60 21.55 21.60 21.40 22.10 3,209,640 69,525,993 21.662 9.134 9.113 9.134 9.050 9.346 7,589,822 9.1604 -0.46%
2012-11-22 0 21.70 21.65 21.70 21.40 21.85 1,534,340 33,294,672 21.700 9.177 9.156 9.177 9.050 9.240 3,628,247 9.1765 0.93%
2012-11-21 0 21.50 21.45 21.55 21.25 21.60 3,098,000 66,468,425 21.455 9.092 9.071 9.113 8.986 9.134 7,325,828 9.0732 2.38%
2012-11-20 0 21.00 20.95 21.00 20.95 21.75 5,143,100 109,329,030 21.257 8.881 8.859 8.881 8.859 9.198 12,161,867 8.9895 -3.00%
2012-11-19 0 21.65 21.65 21.70 21.45 21.90 7,070,500 153,196,907 21.667 9.156 9.156 9.177 9.071 9.261 16,719,582 9.1627 -1.59%
2012-11-16 0 22.00 21.90 22.00 21.65 22.25 5,552,000 122,112,400 21.994 9.304 9.261 9.304 9.156 9.409 13,128,791 9.3011 0.69%
2012-11-15 0 21.85 21.80 21.85 21.80 22.00 2,998,000 65,695,614 21.913 9.240 9.219 9.240 9.219 9.304 7,089,358 9.2668 -0.23%
2012-11-14 0 21.90 21.90 21.95 21.85 22.45 5,839,000 128,703,617 22.042 9.261 9.261 9.282 9.240 9.494 13,807,459 9.3213 -1.79%
2012-11-13 0 22.30 22.25 22.30 21.95 22.45 3,911,362 86,603,842 22.142 9.430 9.409 9.430 9.282 9.494 9,249,181 9.3634 -0.67%
2012-11-12 0 22.45 22.40 22.45 22.25 22.60 3,367,000 75,427,388 22.402 9.494 9.473 9.494 9.409 9.557 7,961,931 9.4735 0.00%
2012-11-09 0 22.45 22.40 22.50 22.30 22.80 4,726,200 106,607,119 22.557 9.494 9.473 9.515 9.430 9.642 11,176,025 9.5389 -1.32%
2012-11-08 0 22.75 22.70 22.75 22.35 23.20 8,035,097 183,532,425 22.841 9.621 9.600 9.621 9.452 9.811 19,000,560 9.6593 -2.36%
2012-11-07 0 23.30 23.30 23.35 23.25 23.55 4,916,400 115,079,429 23.407 9.853 9.853 9.874 9.832 9.959 11,625,791 9.8986 -0.85%
2012-11-06 0 23.50 23.40 23.50 23.25 23.70 4,255,000 99,580,338 23.403 9.938 9.896 9.938 9.832 10.02 10,061,781 9.8969 0.00%
2012-11-05 0 23.50 23.50 23.55 23.15 23.55 4,859,442 113,541,734 23.365 9.938 9.938 9.959 9.790 9.959 11,491,102 9.8808 0.64%
2012-11-02 0 23.35 23.35 23.40 23.30 23.95 2,742,800 64,784,635 23.620 9.874 9.874 9.896 9.853 10.13 6,485,888 9.9886 -0.64%
2012-11-01 0 23.50 23.40 23.55 23.20 23.55 3,792,040 88,740,669 23.402 9.938 9.896 9.959 9.811 9.959 8,967,021 9.8963 0.00%
2012-10-31 0 23.50 23.40 23.50 23.30 23.55 2,531,042 59,310,387 23.433 9.938 9.896 9.938 9.853 9.959 5,985,144 9.9096 1.29%
2012-10-30 0 23.20 23.20 23.30 23.05 23.35 963,000 22,329,400 23.187 9.811 9.811 9.853 9.748 9.874 2,277,202 9.8056 0.22%
2012-10-29 0 23.15 23.15 23.20 23.05 23.60 3,060,000 71,275,973 23.293 9.790 9.790 9.811 9.748 9.980 7,235,969 9.8502 -1.07%
2012-10-26 0 23.40 23.45 23.50 23.00 23.70 5,917,626 138,077,724 23.333 9.896 9.917 9.938 9.726 10.02 13,993,386 9.8674 1.52%
2012-10-25 0 23.05 23.00 23.05 22.80 23.35 4,148,455 95,721,824 23.074 9.748 9.726 9.748 9.642 9.874 9,809,834 9.7577 0.00%
2012-10-24 0 23.05 23.00 23.05 23.00 23.35 2,479,160 57,322,524 23.122 9.748 9.726 9.748 9.726 9.874 5,862,459 9.7779 -0.22%
2012-10-22 0 23.10 23.00 23.10 22.90 23.10 3,080,000 70,793,090 22.985 9.769 9.726 9.769 9.684 9.769 7,283,263 9.7200 0.00%
2012-10-19 0 23.10 23.05 23.10 23.00 23.35 6,569,394 151,334,671 23.036 9.769 9.748 9.769 9.726 9.874 15,534,619 9.7418 0.87%
2012-10-18 0 22.90 22.85 22.90 22.80 23.25 4,672,126 106,727,057 22.843 9.684 9.663 9.684 9.642 9.832 11,048,157 9.6602 1.10%
2012-10-17 0 22.65 22.60 22.65 22.50 22.70 5,903,886 133,301,069 22.579 9.578 9.557 9.578 9.515 9.600 13,960,895 9.5482 0.44%
2012-10-16 0 22.55 22.50 22.55 22.40 22.90 5,301,000 119,754,666 22.591 9.536 9.515 9.536 9.473 9.684 12,535,253 9.5534 -0.22%
2012-10-15 0 22.60 22.60 22.65 22.55 22.80 1,928,000 43,698,936 22.665 9.557 9.557 9.578 9.536 9.642 4,559,134 9.5849 0.22%
2012-10-12 0 22.55 22.55 22.60 22.10 23.10 4,159,071 93,922,486 22.583 9.536 9.536 9.557 9.346 9.769 9,834,938 9.5499 -1.10%
2012-10-11 0 22.80 22.80 23.00 22.65 23.05 3,358,789 76,908,427 22.898 9.642 9.642 9.726 9.578 9.748 7,942,514 9.6831 -0.65%
2012-10-10 0 22.95 22.95 23.00 22.70 23.10 4,815,000 110,632,946 22.977 9.705 9.705 9.726 9.600 9.769 11,386,010 9.7166 -0.22%
2012-10-09 0 23.00 23.00 23.05 22.80 23.30 3,886,202 89,558,490 23.045 9.726 9.726 9.748 9.642 9.853 9,189,686 9.7455 -0.86%
2012-10-08 0 23.20 23.20 23.25 23.05 23.45 1,021,403 23,659,298 23.164 9.811 9.811 9.832 9.748 9.917 2,415,307 9.7956 0.43%
2012-10-05 0 23.10 23.05 23.20 23.05 23.35 2,940,556 67,953,623 23.109 9.769 9.748 9.811 9.748 9.874 6,953,521 9.7725 0.00%
2012-10-04 0 23.10 23.05 23.10 23.00 23.35 3,174,071 73,386,919 23.121 9.769 9.748 9.769 9.726 9.874 7,505,712 9.7775 0.22%
2012-10-03 0 23.05 23.05 23.10 22.90 23.20 4,228,000 97,570,706 23.077 9.748 9.748 9.769 9.684 9.811 9,997,934 9.7591 -0.65%
2012-09-28 0 23.20 23.20 23.30 23.15 23.40 4,250,161 99,036,681 23.302 9.811 9.811 9.853 9.790 9.896 10,050,338 9.8541 -0.43%
2012-09-27 0 23.30 23.20 23.40 23.15 23.40 2,257,873 52,675,524 23.330 9.853 9.811 9.896 9.790 9.896 5,339,183 9.8658 -0.21%
2012-09-26 0 23.35 23.25 23.35 23.20 23.55 2,592,461 60,656,706 23.397 9.874 9.832 9.874 9.811 9.959 6,130,382 9.8944 0.00%
2012-09-25 0 23.35 23.30 23.50 23.20 23.50 1,222,724 28,625,480 23.411 9.874 9.853 9.938 9.811 9.938 2,891,370 9.9003 0.65%
2012-09-24 0 23.20 23.10 23.25 23.00 23.50 2,500,071 58,007,296 23.202 9.811 9.769 9.832 9.726 9.938 5,911,907 9.8119 0.00%
2012-09-21 0 23.20 23.15 23.20 23.00 23.30 2,700,556 62,593,675 23.178 9.811 9.790 9.811 9.726 9.853 6,385,994 9.8017 0.00%
2012-09-20 0 23.20 23.05 23.20 23.05 23.50 1,011,070 23,461,335 23.204 9.811 9.748 9.811 9.748 9.938 2,390,873 9.8129 -1.28%
2012-09-19 0 23.50 23.35 23.45 23.15 23.60 3,858,087 89,867,366 23.293 9.938 9.874 9.917 9.790 9.980 9,123,202 9.8504 2.17%
2012-09-18 0 23.00 22.90 23.00 22.85 23.35 4,739,729 109,011,543 23.000 9.726 9.684 9.726 9.663 9.874 11,208,017 9.7262 -0.22%
2012-09-17 0 23.05 23.05 23.10 22.90 23.40 2,800,208 64,668,801 23.094 9.748 9.748 9.769 9.684 9.896 6,621,640 9.7663 -0.65%
2012-09-14 0 23.20 23.05 23.25 23.05 23.95 4,132,000 96,291,075 23.304 9.811 9.748 9.832 9.748 10.13 9,770,923 9.8549 -1.07%
2012-09-13 0 23.45 23.45 23.50 23.30 23.60 1,115,700 26,201,345 23.484 9.917 9.917 9.938 9.853 9.980 2,638,291 9.9312 -0.42%
2012-09-12 0 23.55 23.50 23.55 23.05 23.70 2,663,660 62,512,921 23.469 9.959 9.938 9.959 9.748 10.02 6,298,746 9.9247 2.17%
2012-09-11 0 23.05 23.15 23.20 22.95 23.40 9,431,296 217,597,078 23.072 9.748 9.790 9.811 9.705 9.896 22,302,146 9.7568 -2.95%
2012-09-10 0 23.75 23.75 23.80 23.35 24.30 2,193,764 51,791,652 23.609 10.04 10.04 10.06 9.874 10.28 5,187,585 9.9838 -1.04%
2012-09-07 0 24.00 23.95 24.00 23.65 24.00 3,348,000 80,215,657 23.959 10.15 10.13 10.15 10.00 10.15 7,917,002 10.132 1.69%
2012-09-06 0 23.60 23.55 23.60 22.95 23.90 4,697,302 110,835,682 23.596 9.980 9.959 9.980 9.705 10.11 11,107,690 9.9783 -0.21%
2012-09-05 0 23.65 23.60 23.65 23.45 24.00 3,474,164 82,363,542 23.707 10.00 9.980 10.00 9.917 10.15 8,215,341 10.026 -0.63%
2012-09-04 0 23.80 23.65 23.80 23.55 23.80 2,221,979 52,680,748 23.709 10.06 10.00 10.06 9.959 10.06 5,254,304 10.026 1.06%
2012-09-03 0 23.55 23.55 23.60 23.15 23.90 1,583,228 37,407,797 23.628 9.959 9.959 9.980 9.790 10.11 3,743,853 9.9918 0.86%
2012-08-31 0 23.35 23.30 23.50 23.15 23.70 2,930,780 68,560,576 23.393 9.874 9.853 9.938 9.790 10.02 6,930,403 9.8927 -2.10%
2012-08-30 0 23.85 23.80 23.85 23.30 23.85 6,154,905 145,725,963 23.676 10.09 10.06 10.09 9.853 10.09 14,554,478 10.012 1.71%
2012-08-29 0 23.45 23.45 23.50 23.05 23.70 8,621,855 201,759,856 23.401 9.917 9.917 9.938 9.748 10.02 20,388,065 9.8960 1.52%
2012-08-28 0 23.10 23.10 23.15 22.65 23.30 2,659,000 61,150,525 22.998 9.769 9.769 9.790 9.578 9.853 6,287,726 9.7254 0.43%
2012-08-27 0 23.00 22.90 23.00 22.50 23.05 4,190,000 96,023,625 22.917 9.726 9.684 9.726 9.515 9.748 9,908,076 9.6915 0.44%
2012-08-24 0 22.90 22.85 22.95 22.60 23.05 2,907,000 66,601,308 22.911 9.684 9.663 9.705 9.557 9.748 6,874,171 9.6886 -0.22%
2012-08-23 0 22.95 22.90 23.00 22.55 23.15 2,780,500 63,639,155 22.888 9.705 9.684 9.726 9.536 9.790 6,575,037 9.6789 0.00%
2012-08-22 0 22.95 22.95 23.05 22.85 23.30 1,994,000 45,778,050 22.958 9.705 9.705 9.748 9.663 9.853 4,715,203 9.7086 0.44%
2012-08-21 0 22.85 22.85 22.90 22.70 23.20 7,299,400 167,079,643 22.890 9.663 9.663 9.684 9.600 9.811 17,260,861 9.6797 0.66%
2012-08-20 0 22.70 22.65 22.70 22.55 22.90 841,000 19,067,350 22.672 9.600 9.578 9.600 9.536 9.684 1,988,709 9.5878 -0.44%
2012-08-17 0 22.80 22.70 22.85 22.55 22.85 3,011,000 68,424,223 22.725 9.642 9.600 9.663 9.536 9.663 7,120,099 9.6100 0.66%
2012-08-16 0 22.65 22.65 22.70 22.50 22.85 1,733,500 39,240,050 22.636 9.578 9.578 9.600 9.515 9.663 4,099,200 9.5726 0.00%
2012-08-15 0 22.65 22.60 22.70 22.45 22.85 2,824,615 63,747,520 22.569 9.578 9.557 9.600 9.494 9.663 6,679,355 9.5440 -0.88%
2012-08-14 0 22.85 22.85 22.90 22.55 23.00 3,586,410 81,749,972 22.794 9.663 9.663 9.684 9.536 9.726 8,480,769 9.6395 0.00%
2012-08-13 0 22.85 22.80 22.85 22.70 23.05 2,937,855 67,022,409 22.813 9.663 9.642 9.663 9.600 9.748 6,947,133 9.6475 0.88%
2012-08-10 0 22.65 22.50 22.60 22.40 22.75 1,841,104 41,606,806 22.599 9.578 9.515 9.557 9.473 9.621 4,353,651 9.5568 -0.44%
2012-08-09 0 22.75 22.65 22.75 22.55 23.20 4,023,250 91,590,916 22.765 9.621 9.578 9.621 9.536 9.811 9,513,763 9.6272 -0.87%
2012-08-08 0 22.95 22.90 23.00 22.70 23.05 1,284,900 29,464,505 22.931 9.705 9.684 9.726 9.600 9.748 3,038,398 9.6974 0.22%
2012-08-07 0 22.90 22.90 23.00 22.65 23.15 2,128,000 48,834,425 22.949 9.684 9.684 9.726 9.578 9.790 5,032,073 9.7046 0.22%
2012-08-06 0 22.85 22.85 22.90 22.60 23.05 2,772,044 63,389,844 22.868 9.663 9.663 9.684 9.557 9.748 6,555,041 9.6704 1.56%
2012-08-03 0 22.50 22.50 22.55 22.15 22.60 2,231,571 50,217,954 22.503 9.515 9.515 9.536 9.367 9.557 5,276,987 9.5164 1.12%
2012-08-02 0 22.25 22.20 22.25 22.05 22.80 2,100,558 46,816,964 22.288 9.409 9.388 9.409 9.325 9.642 4,967,181 9.4253 -1.77%
2012-08-01 0 22.65 22.60 22.70 22.10 23.10 4,302,000 96,720,450 22.483 9.578 9.557 9.600 9.346 9.769 10,172,921 9.5076 -1.95%
2012-07-31 0 23.10 22.95 23.10 22.80 23.15 5,087,150 116,670,194 22.934 9.769 9.705 9.769 9.642 9.790 12,029,562 9.6986 1.09%
2012-07-30 0 22.85 22.90 22.95 22.45 22.95 3,134,290 71,016,222 22.658 9.663 9.684 9.705 9.494 9.705 7,411,643 9.5817 0.88%
2012-07-27 0 22.65 22.65 22.80 21.95 22.80 4,269,750 96,167,064 22.523 9.578 9.578 9.642 9.282 9.642 10,096,660 9.5246 2.95%
2012-07-26 0 22.00 22.00 22.05 21.65 22.30 1,828,791 40,367,528 22.073 9.304 9.304 9.325 9.156 9.430 4,324,534 9.3345 -0.23%
2012-07-25 0 22.05 22.10 22.15 21.50 22.20 4,053,355 89,060,852 21.972 9.325 9.346 9.367 9.092 9.388 9,584,952 9.2917 -0.45%
2012-07-24 0 22.15 22.05 22.20 21.60 22.20 5,477,570 120,297,203 21.962 9.367 9.325 9.388 9.134 9.388 12,952,787 9.2874 1.37%
2012-07-23 0 21.85 21.80 21.85 21.05 21.90 2,184,510 47,061,844 21.543 9.240 9.219 9.240 8.902 9.261 5,165,702 9.1104 0.23%
2012-07-20 0 21.80 21.75 21.80 21.70 22.20 2,419,345 52,947,373 21.885 9.219 9.198 9.219 9.177 9.388 5,721,015 9.2549 -1.13%
2012-07-19 0 22.05 22.00 22.05 21.90 22.25 971,373 21,387,949 22.018 9.325 9.304 9.325 9.261 9.409 2,297,002 9.3112 0.00%
2012-07-18 0 22.05 22.00 22.10 21.70 22.10 1,959,603 42,939,233 21.912 9.325 9.304 9.346 9.177 9.346 4,633,865 9.2664 0.00%
2012-07-17 0 22.05 22.00 22.05 21.95 22.50 2,842,652 62,718,795 22.063 9.325 9.304 9.325 9.282 9.515 6,722,007 9.3304 -0.23%
2012-07-16 0 22.10 22.00 22.10 21.80 23.00 17,900,945 394,658,294 22.047 9.346 9.304 9.346 9.219 9.726 42,330,290 9.3233 -2.64%
2012-07-13 0 22.70 22.55 22.75 21.70 22.90 3,384,168 76,252,657 22.532 9.600 9.536 9.621 9.177 9.684 8,002,528 9.5286 1.79%
2012-07-12 0 22.30 22.25 22.35 22.10 22.65 7,220,005 161,588,069 22.381 9.430 9.409 9.452 9.346 9.578 17,073,116 9.4645 0.90%
2012-07-11 0 22.10 22.10 22.20 21.70 22.40 8,556,962 188,836,869 22.068 9.346 9.346 9.388 9.177 9.473 20,234,612 9.3324 2.08%
2012-07-10 0 21.65 21.55 21.60 21.20 21.75 6,195,000 133,725,625 21.586 9.156 9.113 9.134 8.965 9.198 14,649,291 9.1285 2.12%
2012-07-09 0 21.20 21.15 21.20 21.10 21.55 1,295,600 27,609,993 21.311 8.965 8.944 8.965 8.923 9.113 3,063,700 9.0120 -1.85%
2012-07-06 0 21.60 21.50 21.60 21.15 21.60 6,355,800 136,434,653 21.466 9.134 9.092 9.134 8.944 9.134 15,029,534 9.0778 0.93%
2012-07-05 0 21.40 21.30 21.40 20.85 21.45 11,997,047 253,368,222 21.119 9.050 9.008 9.050 8.817 9.071 28,369,367 8.9310 0.23%
2012-07-04 0 21.35 21.35 21.40 21.00 21.70 3,713,671 79,258,520 21.342 9.029 9.029 9.050 8.881 9.177 8,781,702 9.0254 0.00%
2012-07-03 0 21.35 21.25 21.35 20.20 21.35 6,125,643 127,333,560 20.787 9.029 8.986 9.029 8.542 9.029 14,485,282 8.7905 4.91%
2012-06-29 0 20.35 20.25 20.50 20.15 20.90 4,685,799 95,602,237 20.403 8.606 8.563 8.669 8.521 8.838 11,080,489 8.6280 0.00%
2012-06-28 0 20.35 20.15 20.40 20.10 20.55 3,206,880 65,292,205 20.360 8.606 8.521 8.627 8.500 8.690 7,583,296 8.6100 1.85%
2012-06-27 0 19.98 19.92 19.94 19.94 20.65 5,397,000 109,377,771 20.266 8.449 8.424 8.432 8.432 8.733 12,762,263 8.5704 0.50%
2012-06-26 0 19.88 19.94 19.98 19.80 20.10 6,069,440 120,973,244 19.932 8.407 8.432 8.449 8.373 8.500 14,352,379 8.4288 -1.58%
2012-06-25 0 20.20 20.20 20.25 20.20 21.20 3,141,692 64,553,841 20.547 8.542 8.542 8.563 8.542 8.965 7,429,146 8.6893 -3.35%
2012-06-22 0 20.90 20.80 20.90 20.50 21.20 2,971,000 61,935,425 20.847 8.838 8.796 8.838 8.669 8.965 7,025,511 8.8158 -0.48%
2012-06-21 0 21.00 20.95 21.00 20.95 21.50 4,719,985 99,359,957 21.051 8.881 8.859 8.881 8.859 9.092 11,161,329 8.9022 -2.33%
2012-06-20 0 21.50 21.45 21.50 21.40 22.45 5,919,585 128,311,052 21.676 9.092 9.071 9.092 9.050 9.494 13,998,018 9.1664 -0.92%
2012-06-19 0 21.70 21.65 21.75 20.80 22.15 10,100,836 220,604,170 21.840 9.177 9.156 9.198 8.796 9.367 23,885,405 9.2359 3.79%
2012-06-18 0 21.15 21.10 21.15 20.85 21.75 12,922,683 275,835,625 21.345 8.841 8.820 8.841 8.716 9.092 30,913,925 8.9227 6.82%
2012-06-15 0 19.80 19.76 19.90 19.52 20.50 12,481,100 248,094,240 19.878 8.277 8.260 8.319 8.160 8.569 29,857,560 8.3093 -3.18%
2012-06-14 0 20.45 20.45 20.50 20.35 20.95 5,322,106 109,095,505 20.499 8.549 8.549 8.569 8.507 8.758 12,731,658 8.5688 -2.15%
2012-06-13 0 20.90 20.85 20.90 20.80 21.00 2,187,521 45,680,671 20.882 8.737 8.716 8.737 8.695 8.778 5,233,036 8.7293 0.48%
2012-06-12 0 20.80 20.75 20.80 20.65 21.05 3,409,556 70,873,041 20.787 8.695 8.674 8.695 8.632 8.799 8,156,414 8.6892 -0.24%
2012-06-11 0 20.85 20.80 20.85 20.80 21.60 3,165,892 66,610,944 21.040 8.716 8.695 8.716 8.695 9.029 7,573,516 8.7952 0.97%
2012-06-08 0 20.65 20.55 20.65 20.40 20.70 7,279,000 149,139,586 20.489 8.632 8.590 8.632 8.528 8.653 17,412,983 8.5648 -0.72%
2012-06-07 0 20.80 20.75 20.80 20.55 21.15 8,293,692 173,193,141 20.883 8.695 8.674 8.695 8.590 8.841 19,840,351 8.7293 -0.72%
2012-06-06 0 20.95 20.90 20.95 20.85 21.20 4,893,204 102,677,501 20.984 8.758 8.737 8.758 8.716 8.862 11,705,630 8.7716 0.24%
2012-06-05 0 20.90 20.90 20.95 20.70 21.25 3,134,101 65,542,982 20.913 8.737 8.737 8.758 8.653 8.883 7,497,465 8.7420 0.48%
2012-06-04 0 20.80 20.75 20.85 20.60 21.20 9,660,054 201,352,147 20.844 8.695 8.674 8.716 8.611 8.862 23,108,992 8.7132 -1.89%
2012-06-01 0 21.20 21.10 21.30 20.80 21.60 3,302,819 69,895,308 21.162 8.862 8.820 8.904 8.695 9.029 7,901,076 8.8463 -0.24%
2012-05-31 0 21.25 21.15 21.25 20.40 21.45 7,077,466 148,483,835 20.980 8.883 8.841 8.883 8.528 8.967 16,930,869 8.7700 2.16%
2012-05-30 0 20.80 20.60 20.90 20.20 20.90 6,751,000 139,491,075 20.662 8.695 8.611 8.737 8.444 8.737 16,149,890 8.6373 0.97%
2012-05-29 0 20.60 20.60 20.65 20.20 21.10 4,559,000 94,357,740 20.697 8.611 8.611 8.632 8.444 8.820 10,906,139 8.6518 1.48%
2012-05-28 0 20.30 20.30 20.35 20.25 21.45 11,640,440 238,476,321 20.487 8.486 8.486 8.507 8.465 8.967 27,846,515 8.5640 -4.02%
2012-05-25 0 21.15 21.15 21.20 20.60 21.45 8,170,000 172,944,925 21.168 8.841 8.841 8.862 8.611 8.967 19,544,453 8.8488 2.17%
2012-05-24 0 20.70 20.75 20.80 20.65 21.70 11,155,571 233,775,184 20.956 8.653 8.674 8.695 8.632 9.071 26,686,601 8.7600 -4.61%
2012-05-23 0 21.70 21.55 21.75 21.25 22.00 5,185,890 112,131,103 21.622 9.071 9.008 9.092 8.883 9.196 12,405,799 9.0386 -2.69%
2012-05-22 0 22.30 22.20 22.35 21.65 22.35 4,463,678 98,347,525 22.033 9.322 9.280 9.343 9.050 9.343 10,678,108 9.2102 2.53%
2012-05-21 0 21.75 21.65 21.75 21.20 22.15 6,834,491 147,514,862 21.584 9.092 9.050 9.092 8.862 9.259 16,349,619 9.0225 -0.46%
2012-05-18 0 21.85 21.80 21.85 21.75 22.90 9,418,580 209,917,339 22.288 9.134 9.113 9.134 9.092 9.573 22,531,333 9.3167 -5.41%
2012-05-17 0 23.10 23.00 23.15 22.40 23.20 2,948,248 67,444,797 22.876 9.656 9.614 9.677 9.364 9.698 7,052,863 9.5628 1.76%
2012-05-16 0 22.70 22.65 22.80 22.65 23.75 6,531,200 149,258,031 22.853 9.489 9.468 9.531 9.468 9.928 15,624,079 9.5531 -2.78%
2012-05-15 0 23.35 23.30 23.45 22.65 23.55 2,774,500 64,147,934 23.121 9.761 9.740 9.803 9.468 9.844 6,637,220 9.6649 0.21%
2012-05-14 0 23.30 23.20 23.35 22.95 23.50 2,178,714 50,743,884 23.291 9.740 9.698 9.761 9.594 9.824 5,211,967 9.7360 0.65%
2012-05-11 0 23.15 23.10 23.35 22.60 23.65 6,607,806 152,119,741 23.021 9.677 9.656 9.761 9.447 9.886 15,807,338 9.6234 -0.86%
2012-05-10 0 23.35 23.25 23.40 23.00 23.60 4,903,735 114,110,955 23.270 9.761 9.719 9.782 9.614 9.865 11,730,822 9.7274 -1.27%
2012-05-09 0 23.65 23.65 23.70 23.60 23.90 12,319,700 292,716,680 23.760 9.886 9.886 9.907 9.865 9.991 29,471,456 9.9322 -1.25%
2012-05-08 0 23.95 23.90 23.95 23.65 24.10 2,590,140 61,959,029 23.921 10.01 9.991 10.01 9.886 10.07 6,196,190 9.9995 0.42%
2012-05-07 0 23.85 23.70 23.85 23.40 23.85 3,626,300 85,852,861 23.675 9.970 9.907 9.970 9.782 9.970 8,674,914 9.8967 0.00%
2012-05-04 0 23.85 23.75 23.85 23.65 23.90 5,877,480 139,792,504 23.784 9.970 9.928 9.970 9.886 9.991 14,060,236 9.9424 0.21%
2012-05-03 0 23.80 23.70 23.85 23.30 23.90 3,294,300 77,631,790 23.565 9.949 9.907 9.970 9.740 9.991 7,880,696 9.8509 0.42%
2012-05-02 0 23.70 23.70 23.80 23.50 24.30 5,663,400 134,019,735 23.664 9.907 9.907 9.949 9.824 10.16 13,548,109 9.8921 -1.25%
2012-04-30 0 24.00 23.85 24.00 23.60 24.30 4,326,000 103,823,652 24.000 10.03 9.970 10.03 9.865 10.16 10,348,752 10.032 0.00%
2012-04-27 0 24.00 23.85 24.00 23.65 24.10 3,455,000 82,471,162 23.870 10.03 9.970 10.03 9.886 10.07 8,265,127 9.9782 0.63%
2012-04-26 0 23.85 23.75 23.85 23.35 23.85 6,073,000 143,400,825 23.613 9.970 9.928 9.970 9.761 9.970 14,527,963 9.8707 0.42%
2012-04-25 0 23.75 23.65 23.75 23.30 23.80 6,923,000 162,676,820 23.498 9.928 9.886 9.928 9.740 9.949 16,561,352 9.8227 1.93%
2012-04-24 0 23.30 23.15 23.20 22.80 23.35 5,276,940 122,075,395 23.134 9.740 9.677 9.698 9.531 9.761 12,623,611 9.6704 1.53%
2012-04-23 0 22.95 22.95 23.10 22.75 23.30 5,998,330 137,504,873 22.924 9.594 9.594 9.656 9.510 9.740 14,349,336 9.5827 0.00%
2012-04-20 0 22.95 23.00 23.05 22.85 23.90 8,628,457 200,030,148 23.183 9.594 9.614 9.635 9.552 9.991 20,641,183 9.6908 -2.96%
2012-04-19 0 23.65 23.65 23.70 23.60 24.25 3,419,300 81,237,975 23.759 9.886 9.886 9.907 9.865 10.14 8,179,724 9.9316 -1.66%
2012-04-18 0 24.05 23.95 24.10 23.95 24.40 2,935,000 70,758,063 24.108 10.05 10.01 10.07 10.01 10.20 7,021,171 10.078 0.63%
2012-04-17 0 23.90 23.85 23.90 23.55 24.15 4,435,606 105,831,371 23.860 9.991 9.970 9.991 9.844 10.10 10,610,954 9.9738 -0.62%
2012-04-16 0 24.05 23.95 24.05 23.30 24.30 10,075,107 241,476,240 23.968 10.05 10.01 10.05 9.740 10.16 24,101,891 10.019 1.91%
2012-04-13 0 23.60 23.55 23.60 23.15 23.70 8,455,095 197,866,393 23.402 9.865 9.844 9.865 9.677 9.907 20,226,463 9.7826 1.72%
2012-04-12 0 23.20 23.20 23.25 22.90 23.40 3,018,525 69,847,619 23.140 9.698 9.698 9.719 9.573 9.782 7,220,981 9.6729 0.00%
2012-04-11 0 23.20 23.05 23.15 22.90 23.30 3,583,100 82,983,060 23.160 9.698 9.635 9.677 9.573 9.740 8,571,570 9.6812 0.87%
2012-04-10 0 23.00 23.00 23.05 22.40 23.50 14,561,810 333,558,046 22.906 9.614 9.614 9.635 9.364 9.824 34,835,080 9.5753 0.00%
2012-04-05 0 23.00 22.90 22.95 22.80 23.20 6,375,078 146,860,331 23.037 9.614 9.573 9.594 9.531 9.698 15,250,601 9.6298 -2.95%
2012-04-03 0 23.70 23.65 23.70 23.10 23.70 6,669,251 156,432,038 23.456 9.907 9.886 9.907 9.656 9.907 15,954,328 9.8050 2.82%
2012-04-02 0 23.05 23.00 23.05 22.70 23.10 12,554,178 287,614,085 22.910 9.635 9.614 9.635 9.489 9.656 30,032,379 9.5768 1.32%
2012-03-30 0 22.75 22.65 22.75 21.95 23.15 21,690,881 488,646,334 22.528 9.510 9.468 9.510 9.176 9.677 51,889,400 9.4171 -1.94%
2012-03-29 0 23.20 23.15 23.20 22.90 23.30 7,417,833 171,173,660 23.076 9.698 9.677 9.698 9.573 9.740 17,745,102 9.6462 0.00%
2012-03-28 0 23.20 23.20 23.25 22.60 23.45 19,759,650 453,764,320 22.964 9.698 9.698 9.719 9.447 9.803 47,269,467 9.5995 5.69%
2012-03-27 0 21.95 21.85 21.90 20.60 22.20 12,077,328 259,665,780 21.500 9.176 9.134 9.155 8.611 9.280 28,891,648 8.9876 5.02%
2012-03-26 0 20.90 20.85 20.95 20.80 21.20 5,310,000 111,957,500 21.084 8.737 8.716 8.758 8.695 8.862 12,702,698 8.8137 0.72%
2012-03-23 0 20.75 20.60 20.75 20.35 21.10 7,936,000 163,678,577 20.625 8.674 8.611 8.674 8.507 8.820 18,984,673 8.6216 -2.35%
2012-03-22 0 21.25 21.20 21.30 20.90 22.00 8,914,000 189,580,550 21.268 8.883 8.862 8.904 8.737 9.196 21,324,266 8.8904 -2.75%
2012-03-21 0 21.85 21.80 21.90 21.60 22.05 7,102,000 154,903,387 21.811 9.134 9.113 9.155 9.029 9.217 16,989,560 9.1176 0.23%
2012-03-20 0 21.80 21.75 21.80 21.25 22.25 11,573,000 254,522,215 21.993 9.113 9.092 9.113 8.883 9.301 27,685,184 9.1934 -1.13%
2012-03-19 0 22.05 22.00 22.10 21.95 22.45 6,277,019 139,983,992 22.301 9.217 9.196 9.238 9.176 9.385 15,016,022 9.3223 0.23%
2012-03-16 0 22.00 22.00 22.10 21.90 22.40 5,290,282 116,766,746 22.072 9.196 9.196 9.238 9.155 9.364 12,655,528 9.2265 -0.45%
2012-03-15 0 22.10 22.05 22.10 21.90 22.30 7,363,000 162,910,819 22.126 9.238 9.217 9.238 9.155 9.322 17,613,930 9.2490 0.91%
2012-03-14 0 21.90 21.90 22.00 21.30 22.10 13,399,131 292,524,207 21.832 9.155 9.155 9.196 8.904 9.238 32,053,694 9.1261 2.58%
2012-03-13 0 21.35 21.30 21.35 21.00 21.45 6,187,245 131,726,339 21.290 8.925 8.904 8.925 8.778 8.967 14,801,263 8.8997 0.71%
2012-03-12 0 21.20 21.10 21.15 20.85 21.35 5,030,300 106,393,033 21.150 8.862 8.820 8.841 8.716 8.925 12,033,594 8.8413 0.24%
2012-03-09 0 21.15 21.10 21.15 21.10 21.65 7,469,730 159,131,836 21.304 8.841 8.820 8.841 8.820 9.050 17,869,251 8.9053 -2.31%
2012-03-08 0 21.65 21.65 21.70 20.90 21.70 10,544,919 224,346,594 21.275 9.050 9.050 9.071 8.737 9.071 25,225,786 8.8935 1.88%
2012-03-07 0 21.25 21.15 21.20 20.30 21.30 10,608,619 220,553,644 20.790 8.883 8.841 8.862 8.486 8.904 25,378,170 8.6907 2.91%
2012-03-06 0 20.65 20.60 20.65 20.45 20.90 8,763,000 179,896,950 20.529 8.632 8.611 8.632 8.549 8.737 20,963,040 8.5816 -1.20%
2012-03-05 0 20.90 20.85 20.95 20.75 21.45 6,602,461 137,952,426 20.894 8.737 8.716 8.758 8.674 8.967 15,794,552 8.7342 -1.42%
2012-03-02 0 21.20 21.20 21.30 21.00 21.60 10,369,413 219,992,656 21.216 8.862 8.862 8.904 8.778 9.029 24,805,936 8.8685 -0.70%
2012-03-01 0 21.35 21.35 21.50 21.35 22.10 6,689,665 144,655,716 21.624 8.925 8.925 8.987 8.925 9.238 16,003,163 9.0392 -2.95%
2012-02-29 0 22.00 21.95 22.05 21.40 22.15 14,441,926 314,167,112 21.754 9.196 9.176 9.217 8.946 9.259 34,548,291 9.0936 3.53%
2012-02-28 0 21.25 21.20 21.30 20.90 21.35 4,348,784 91,843,303 21.119 8.883 8.862 8.904 8.737 8.925 10,403,256 8.8283 0.47%
2012-02-27 0 21.15 21.10 21.20 21.00 21.50 5,234,000 110,709,964 21.152 8.841 8.820 8.862 8.778 8.987 12,520,889 8.8420 -0.70%
2012-02-24 0 21.30 21.30 21.35 21.15 21.65 3,913,800 83,555,080 21.349 8.904 8.904 8.925 8.841 9.050 9,362,678 8.9243 -1.16%
2012-02-23 0 21.55 21.50 21.55 21.50 21.90 5,002,000 108,027,968 21.597 9.008 8.987 9.008 8.987 9.155 11,965,894 9.0280 -0.46%
2012-02-22 0 21.65 21.55 21.70 21.40 21.80 5,153,048 111,306,804 21.600 9.050 9.008 9.071 8.946 9.113 12,327,234 9.0293 0.70%
2012-02-21 0 21.50 21.30 21.50 20.90 21.70 10,309,200 217,939,176 21.140 8.987 8.904 8.987 8.737 9.071 24,661,894 8.8371 -0.23%
2012-02-20 0 21.55 21.55 21.60 21.50 22.25 7,060,736 154,197,480 21.839 9.008 9.008 9.029 8.987 9.301 16,890,847 9.1291 -2.27%
2012-02-17 0 22.05 22.05 22.10 21.85 22.25 5,894,566 129,831,612 22.026 9.217 9.217 9.238 9.134 9.301 14,101,110 9.2072 0.46%
2012-02-16 0 21.95 22.00 22.05 21.80 22.05 2,157,050 47,289,692 21.923 9.176 9.196 9.217 9.113 9.217 5,160,142 9.1644 -0.68%
2012-02-15 0 22.10 22.05 22.15 21.85 22.15 3,718,571 81,792,826 21.996 9.238 9.217 9.259 9.134 9.259 8,895,647 9.1947 1.14%
2012-02-14 0 21.85 21.85 21.90 21.80 22.20 4,614,100 101,115,925 21.915 9.134 9.134 9.155 9.113 9.280 11,037,951 9.1608 -1.58%
2012-02-13 0 22.20 22.10 22.20 21.95 22.40 4,224,694 93,546,725 22.143 9.280 9.238 9.280 9.176 9.364 10,106,405 9.2562 1.37%
2012-02-10 0 21.90 21.85 21.95 21.70 22.40 12,134,000 267,291,300 22.028 9.155 9.134 9.176 9.071 9.364 29,027,220 9.2083 -2.23%
2012-02-09 0 22.40 22.35 22.45 22.05 22.70 10,572,926 235,655,081 22.289 9.364 9.343 9.385 9.217 9.489 25,292,785 9.3171 -1.54%
2012-02-08 0 22.75 22.75 22.80 22.00 22.95 10,927,269 246,415,430 22.551 9.510 9.510 9.531 9.196 9.594 26,140,452 9.4266 4.36%
2012-02-07 0 21.80 21.70 21.95 21.60 22.00 3,360,621 73,228,502 21.790 9.113 9.071 9.176 9.029 9.196 8,039,351 9.1088 0.93%
2012-02-06 0 21.60 21.60 21.80 21.45 22.50 9,199,000 200,107,751 21.753 9.029 9.029 9.113 8.967 9.405 22,006,049 9.0933 -2.26%
2012-02-03 0 22.10 22.05 22.10 21.95 22.35 7,996,978 176,777,266 22.106 9.238 9.217 9.238 9.176 9.343 19,130,546 9.2406 -0.23%
2012-02-02 0 22.15 21.95 22.00 21.50 22.30 16,119,243 354,369,043 21.984 9.259 9.176 9.196 8.987 9.322 38,560,805 9.1899 3.75%
2012-02-01 0 21.35 21.30 21.35 20.80 21.50 14,074,143 298,604,423 21.217 8.925 8.904 8.925 8.695 8.987 33,668,473 8.8690 2.89%
2012-01-31 0 20.75 20.60 20.75 20.50 20.90 7,259,500 150,157,731 20.684 8.674 8.611 8.674 8.569 8.737 17,366,335 8.6465 1.47%
2012-01-30 0 20.45 20.45 20.50 20.35 20.90 6,871,004 141,509,992 20.595 8.549 8.549 8.569 8.507 8.737 16,436,966 8.6093 -2.15%
2012-01-27 0 20.90 20.85 20.90 20.55 21.00 4,701,000 98,008,086 20.848 8.737 8.716 8.737 8.590 8.778 11,245,835 8.7151 0.00%
2012-01-26 0 20.90 20.75 20.85 20.65 21.60 9,855,147 206,297,784 20.933 8.737 8.674 8.716 8.632 9.029 23,575,698 8.7504 -0.48%
2012-01-20 0 21.00 20.85 21.00 20.60 21.00 5,945,459 123,887,438 20.837 8.778 8.716 8.778 8.611 8.778 14,222,857 8.7104 1.20%
2012-01-19 0 20.75 20.80 20.85 20.45 21.00 7,478,000 154,544,501 20.667 8.674 8.695 8.716 8.549 8.778 17,889,035 8.6391 -0.95%
2012-01-18 0 20.95 20.85 20.95 20.70 21.00 11,252,534 234,830,139 20.869 8.758 8.716 8.758 8.653 8.778 26,918,558 8.7237 1.21%
2012-01-17 0 20.70 20.60 20.75 19.62 20.80 19,615,000 397,105,965 20.245 8.653 8.611 8.674 8.202 8.695 46,923,432 8.4629 3.60%
2012-01-16 0 19.98 19.92 19.96 19.40 20.25 12,238,536 244,143,780 19.949 8.352 8.327 8.344 8.110 8.465 29,277,293 8.3390 2.25%
2012-01-13 0 19.54 19.54 19.58 18.98 19.68 14,339,000 276,336,365 19.272 8.168 8.168 8.185 7.934 8.227 34,302,069 8.0560 0.62%
2012-01-12 0 19.42 19.42 19.50 19.26 20.00 15,499,000 303,047,545 19.553 8.118 8.118 8.151 8.051 8.360 37,077,047 8.1735 -2.41%
2012-01-11 0 19.90 19.86 19.90 19.72 20.10 9,173,908 182,709,751 19.916 8.319 8.302 8.319 8.243 8.402 21,946,023 8.3254 -0.40%
2012-01-10 0 19.98 19.98 20.00 19.96 20.25 14,837,000 296,873,692 20.009 8.352 8.352 8.360 8.344 8.465 35,493,396 8.3642 -1.09%
2012-01-09 0 20.20 20.05 20.25 19.50 20.30 8,778,857 174,620,368 19.891 8.444 8.381 8.465 8.151 8.486 21,000,974 8.3149 2.33%
2012-01-06 0 19.74 19.64 19.76 19.38 20.20 11,560,526 228,075,202 19.729 8.252 8.210 8.260 8.101 8.444 27,655,343 8.2471 0.20%
2012-01-05 0 19.70 19.68 19.70 19.36 20.35 21,327,769 419,413,846 19.665 8.235 8.227 8.235 8.093 8.507 51,020,755 8.2205 -2.23%
2012-01-04 0 20.15 20.10 20.15 19.28 20.45 37,896,502 756,076,091 19.951 8.423 8.402 8.423 8.059 8.549 90,656,840 8.3400 4.95%
2012-01-03 0 19.20 19.22 19.24 18.10 19.50 26,160,386 495,042,411 18.923 8.026 8.034 8.043 7.566 8.151 62,581,447 7.9104 5.73%
2011-12-30 0 18.16 18.12 18.16 18.10 19.12 38,093,827 711,870,485 18.687 7.591 7.575 7.591 7.566 7.993 91,128,886 7.8117 -1.94%
2011-12-29 0 18.52 18.52 18.54 18.02 19.82 53,690,769 1,015,161,291 18.908 7.742 7.742 7.750 7.533 8.285 128,440,231 7.9038 -7.40%
2011-12-28 0 20.00 19.94 19.98 19.46 21.65 76,580,400 1,564,206,532 20.426 8.360 8.335 8.352 8.135 9.050 183,197,307 8.5384 -23.95%
2011-12-23 0 26.30 26.25 26.50 26.05 26.80 3,901,400 103,147,779 26.439 10.99 10.97 11.08 10.89 11.20 9,333,014 11.052 -1.13%
2011-12-22 0 26.60 26.45 26.70 26.05 26.80 1,185,893 31,407,146 26.484 11.12 11.06 11.16 10.89 11.20 2,836,919 11.071 1.14%
2011-12-21 0 26.30 26.15 26.40 25.60 26.40 5,764,757 148,908,744 25.831 10.99 10.93 11.04 10.70 11.04 13,790,578 10.798 4.78%
2011-12-20 0 25.10 25.00 25.15 24.65 25.65 4,994,800 125,860,451 25.198 10.49 10.45 10.51 10.30 10.72 11,948,670 10.533 0.20%
2011-12-19 0 25.05 25.00 25.10 24.00 25.70 13,157,200 327,945,955 24.925 10.47 10.45 10.49 10.03 10.74 31,474,941 10.419 -3.47%
2011-12-16 0 25.95 25.90 25.95 25.70 26.45 2,788,589 72,400,621 25.963 10.85 10.83 10.85 10.74 11.06 6,670,924 10.853 -0.19%
2011-12-15 0 26.00 25.85 25.95 25.70 26.60 5,995,701 156,478,877 26.099 10.87 10.81 10.85 10.74 11.12 14,343,047 10.910 -1.89%
2011-12-14 0 26.50 26.40 26.50 26.15 27.50 5,917,100 157,934,779 26.691 11.08 11.04 11.08 10.93 11.50 14,155,016 11.158 -3.28%
2011-12-13 0 27.40 27.30 27.45 26.90 27.70 6,081,062 166,506,807 27.381 11.45 11.41 11.47 11.24 11.58 14,547,249 11.446 0.18%
2011-12-12 0 27.35 27.35 27.50 26.55 27.80 5,694,755 155,314,334 27.273 11.43 11.43 11.50 11.10 11.62 13,623,117 11.401 2.43%
2011-12-09 0 26.70 26.60 26.70 25.90 26.85 3,219,544 85,683,316 26.613 11.16 11.12 11.16 10.83 11.22 7,701,864 11.125 0.75%
2011-12-08 0 26.50 26.35 26.50 26.20 26.70 5,386,653 141,980,417 26.358 11.08 11.01 11.08 10.95 11.16 12,886,069 11.018 1.15%
2011-12-07 0 26.20 26.10 26.20 25.65 26.40 2,775,000 72,612,343 26.167 10.95 10.91 10.95 10.72 11.04 6,638,416 10.938 -0.57%
2011-12-06 0 26.35 26.25 26.35 25.95 26.65 5,998,113 158,078,091 26.355 11.01 10.97 11.01 10.85 11.14 14,348,817 11.017 1.93%
2011-12-05 0 25.85 25.80 25.85 25.70 26.65 6,150,035 161,373,203 26.239 10.81 10.78 10.81 10.74 11.14 14,712,248 10.969 -2.82%
2011-12-02 0 26.60 26.50 26.65 26.35 26.95 5,385,029 143,863,654 26.715 11.12 11.08 11.14 11.01 11.27 12,882,184 11.168 -1.48%
2011-12-01 0 27.00 26.95 27.00 26.70 28.00 7,762,822 210,511,410 27.118 11.29 11.27 11.29 11.16 11.70 18,570,392 11.336 -1.46%
2011-11-30 0 27.40 27.25 27.55 26.75 27.55 6,413,086 175,591,752 27.380 11.45 11.39 11.52 11.18 11.52 15,341,525 11.446 0.55%
2011-11-29 0 27.25 27.00 27.25 26.60 27.50 4,252,773 114,594,837 26.946 11.39 11.29 11.39 11.12 11.50 10,173,577 11.264 -0.91%
2011-11-28 0 27.50 27.45 27.50 26.90 27.50 5,891,670 161,479,786 27.408 11.50 11.47 11.50 11.24 11.50 14,094,182 11.457 3.00%
2011-11-25 0 26.70 26.55 26.80 25.85 26.80 2,800,000 74,028,495 26.439 11.16 11.10 11.20 10.81 11.20 6,698,221 11.052 1.33%
2011-11-24 0 26.35 26.15 26.40 25.85 26.45 5,399,800 141,011,177 26.114 11.01 10.93 11.04 10.81 11.06 12,917,520 10.916 -0.38%
2011-11-23 0 26.45 26.40 26.45 26.00 27.00 3,506,000 92,584,185 26.407 11.06 11.04 11.06 10.87 11.29 8,387,130 11.039 1.34%
2011-11-22 0 26.10 26.00 26.25 25.75 26.45 2,145,500 55,678,650 25.951 10.91 10.87 10.97 10.76 11.06 5,132,512 10.848 -0.95%
2011-11-21 0 26.35 26.15 26.40 25.70 26.55 3,880,984 102,108,442 26.310 11.01 10.93 11.04 10.74 11.10 9,284,175 10.998 0.96%
2011-11-18 0 26.10 26.05 26.15 26.05 27.30 3,777,671 99,666,178 26.383 10.91 10.89 10.93 10.89 11.41 9,037,027 11.029 -4.92%
2011-11-17 0 27.45 27.40 27.50 26.50 27.55 3,147,597 85,804,677 27.260 11.47 11.45 11.50 11.08 11.52 7,529,750 11.395 0.92%
2011-11-16 0 27.20 27.00 27.20 26.60 27.30 1,922,229 51,716,691 26.905 11.37 11.29 11.37 11.12 11.41 4,598,398 11.247 -0.73%
2011-11-15 0 27.40 27.30 27.50 26.75 27.50 2,887,892 78,372,117 27.138 11.45 11.41 11.50 11.18 11.50 6,908,478 11.344 0.37%
2011-11-14 0 27.30 27.25 27.30 26.40 27.50 4,688,721 126,821,086 27.048 11.41 11.39 11.41 11.04 11.50 11,216,461 11.307 4.60%
2011-11-11 0 26.10 26.15 26.20 25.15 26.70 3,971,754 104,019,358 26.190 10.91 10.93 10.95 10.51 11.16 9,501,317 10.948 2.15%
2011-11-10 0 25.55 25.60 25.65 25.40 25.95 3,040,943 78,248,263 25.732 10.68 10.70 10.72 10.62 10.85 7,274,610 10.756 -1.73%
2011-11-09 0 26.00 25.95 26.00 25.85 26.70 1,880,500 48,991,184 26.052 10.87 10.85 10.87 10.81 11.16 4,498,573 10.890 -0.57%
2011-11-08 0 26.15 26.20 26.25 25.85 27.00 2,714,000 70,957,899 26.145 10.93 10.95 10.97 10.81 11.29 6,492,490 10.929 1.55%
2011-11-07 0 25.75 25.70 25.75 25.45 26.80 2,777,537 71,582,309 25.772 10.76 10.74 10.76 10.64 11.20 6,644,485 10.773 -0.96%
2011-11-04 0 26.00 25.90 26.00 25.75 26.80 3,759,000 97,759,098 26.007 10.87 10.83 10.87 10.76 11.20 8,992,362 10.871 1.96%
2011-11-03 0 25.50 25.35 25.55 24.80 25.65 7,729,000 196,363,083 25.406 10.66 10.60 10.68 10.37 10.72 18,489,483 10.620 -1.35%
2011-11-02 0 25.85 25.70 26.05 24.85 26.20 6,321,528 162,165,836 25.653 10.81 10.74 10.89 10.39 10.95 15,122,497 10.723 2.17%
2011-11-01 0 25.30 25.25 25.30 23.55 25.40 7,581,000 186,800,150 24.641 10.58 10.56 10.58 9.844 10.62 18,135,434 10.300 1.20%
2011-10-31 0 25.00 24.90 25.15 23.90 25.15 4,899,577 120,800,893 24.655 10.45 10.41 10.51 9.991 10.51 11,720,875 10.306 -1.19%
2011-10-28 0 25.30 25.30 25.40 25.25 26.10 9,123,163 232,670,334 25.503 10.58 10.58 10.62 10.56 10.91 21,824,630 10.661 -2.69%
2011-10-27 0 26.00 25.95 26.00 25.05 26.30 6,264,230 162,668,507 25.968 10.87 10.85 10.87 10.47 10.99 14,985,428 10.855 3.59%
2011-10-26 0 25.10 25.05 25.10 24.70 25.25 3,524,964 88,194,385 25.020 10.49 10.47 10.49 10.33 10.56 8,432,496 10.459 -0.20%
2011-10-25 0 25.15 25.05 25.20 24.60 26.40 6,996,302 177,612,837 25.387 10.51 10.47 10.53 10.28 11.04 16,736,707 10.612 -2.33%
2011-10-24 0 25.75 25.70 25.75 24.65 26.00 10,636,930 269,638,078 25.349 10.76 10.74 10.76 10.30 10.87 25,445,896 10.597 -1.72%
2011-10-21 0 26.20 26.05 26.25 25.25 26.25 1,979,571 50,825,296 25.675 10.95 10.89 10.97 10.56 10.97 4,735,573 10.733 0.77%
2011-10-20 0 26.00 25.95 26.00 25.10 26.40 2,198,000 56,747,675 25.818 10.87 10.85 10.87 10.49 11.04 5,258,104 10.792 0.19%
2011-10-19 0 25.95 25.70 26.00 24.55 26.75 4,632,000 118,374,819 25.556 10.85 10.74 10.87 10.26 11.18 11,080,772 10.683 -1.52%
2011-10-18 0 26.35 26.35 26.45 26.15 26.95 3,036,650 80,459,357 26.496 11.01 11.01 11.06 10.93 11.27 7,264,341 11.076 -2.59%
2011-10-17 0 27.05 26.80 27.25 26.55 27.95 3,181,000 85,849,777 26.988 11.31 11.20 11.39 11.10 11.68 7,609,658 11.282 2.85%
2011-10-14 0 26.30 26.25 26.35 26.20 27.10 3,928,405 103,658,929 26.387 10.99 10.97 11.01 10.95 11.33 9,397,616 11.030 -0.19%
2011-10-13 0 26.35 26.35 26.50 25.75 27.50 4,410,700 117,684,270 26.682 11.01 11.01 11.08 10.76 11.50 10,551,373 11.153 2.73%
2011-10-12 0 25.65 25.65 25.95 24.60 26.85 6,808,462 173,343,072 25.460 10.72 10.72 10.85 10.28 11.22 16,287,352 10.643 3.85%
2011-10-11 0 24.70 24.55 24.80 24.60 25.70 5,296,222 131,960,417 24.916 10.33 10.26 10.37 10.28 10.74 12,669,738 10.415 2.49%
2011-10-10 0 24.10 24.05 24.10 23.75 24.85 3,378,397 81,136,641 24.016 10.07 10.05 10.07 9.928 10.39 8,081,875 10.039 0.21%
2011-10-07 0 24.05 24.00 24.15 23.60 24.30 8,208,872 196,661,181 23.957 10.05 10.03 10.10 9.865 10.16 19,637,443 10.015 3.22%
2011-10-06 0 23.30 23.35 23.40 22.20 24.40 10,925,744 258,047,048 23.618 9.740 9.761 9.782 9.280 10.20 26,136,804 9.8729 6.39%
2011-10-04 0 21.90 21.90 22.00 21.70 22.70 8,293,167 181,832,707 21.926 9.155 9.155 9.196 9.071 9.489 19,839,095 9.1654 -5.19%
2011-10-03 0 23.10 23.05 23.10 22.45 23.65 4,229,293 97,138,869 22.968 9.656 9.635 9.656 9.385 9.886 10,117,407 9.6012 -3.75%
2011-09-30 0 24.00 23.70 23.80 23.05 26.00 7,114,200 169,272,204 23.794 10.03 9.907 9.949 9.635 10.87 17,018,745 9.9462 -2.83%
2011-09-28 0 24.70 24.70 25.00 23.35 25.50 5,876,900 145,750,392 24.801 10.33 10.33 10.45 9.761 10.66 14,058,849 10.367 4.22%
2011-09-27 0 23.70 23.70 23.90 23.45 24.75 6,423,000 153,802,593 23.946 9.907 9.907 9.991 9.803 10.35 15,365,241 10.010 0.00%
2011-09-26 0 23.70 23.65 23.70 22.95 24.15 4,499,548 105,395,551 23.424 9.907 9.886 9.907 9.594 10.10 10,763,917 9.7916 -1.25%
2011-09-23 0 24.00 24.00 24.20 22.25 24.60 12,082,907 278,550,104 23.053 10.03 10.03 10.12 9.301 10.28 28,904,994 9.6367 1.48%
2011-09-22 0 23.65 23.60 23.75 23.40 23.95 6,267,693 148,068,636 23.624 9.886 9.865 9.928 9.782 10.01 14,993,712 9.8754 -2.87%
2011-09-21 0 24.35 24.25 24.50 24.20 25.10 3,296,032 81,029,952 24.584 10.18 10.14 10.24 10.12 10.49 7,884,840 10.277 -1.81%
2011-09-20 0 24.80 24.75 24.85 24.00 25.35 7,833,200 193,642,602 24.721 10.37 10.35 10.39 10.03 10.60 18,738,752 10.334 -2.36%
2011-09-19 0 25.40 25.25 25.45 25.25 26.70 4,687,611 119,830,855 25.563 10.62 10.56 10.64 10.56 11.16 11,213,805 10.686 -3.24%
2011-09-16 0 26.25 26.20 26.25 25.70 26.70 7,067,877 185,622,782 26.263 10.97 10.95 10.97 10.74 11.16 16,907,930 10.978 0.96%
2011-09-15 0 26.00 25.80 25.85 25.80 27.05 7,194,001 190,164,473 26.434 10.87 10.78 10.81 10.78 11.31 17,209,646 11.050 -2.80%
2011-09-14 0 26.75 26.60 26.75 26.00 28.00 11,478,175 310,295,570 27.034 11.18 11.12 11.18 10.87 11.70 27,458,341 11.301 -0.74%
2011-09-12 0 26.95 26.75 27.00 26.70 28.00 7,691,544 209,196,880 27.198 11.27 11.18 11.29 11.16 11.70 18,399,880 11.369 -4.09%
2011-09-09 0 28.10 28.10 28.15 27.80 28.15 6,875,093 192,683,396 28.026 11.75 11.75 11.77 11.62 11.77 16,446,748 11.716 1.08%
2011-09-08 0 27.80 27.75 27.80 27.65 27.90 4,089,000 113,552,100 27.770 11.62 11.60 11.62 11.56 11.66 9,781,795 11.609 -0.18%
2011-09-07 0 27.85 27.80 27.85 27.40 27.90 6,045,106 167,242,030 27.666 11.64 11.62 11.64 11.45 11.66 14,461,235 11.565 3.15%
2011-09-06 0 27.00 27.00 27.20 26.25 27.50 12,878,760 348,977,764 27.097 11.29 11.29 11.37 10.97 11.50 30,808,851 11.327 1.89%
2011-09-05 0 26.50 26.50 26.70 26.25 27.75 5,786,412 155,933,790 26.948 11.08 11.08 11.16 10.97 11.60 13,842,381 11.265 -3.81%
2011-09-02 0 27.55 27.35 27.40 26.90 28.00 3,262,369 89,526,296 27.442 11.52 11.43 11.45 11.24 11.70 7,804,310 11.471 -0.18%
2011-09-01 0 27.60 27.50 27.60 27.50 28.30 6,511,891 180,947,446 27.787 11.54 11.50 11.54 11.50 11.83 15,577,888 11.616 -0.72%
2011-08-31 0 27.80 27.65 27.85 27.00 27.95 11,438,632 315,979,375 27.624 11.62 11.56 11.64 11.29 11.68 27,363,745 11.547 4.51%
2011-08-30 0 26.60 26.60 26.65 25.35 27.10 7,463,096 198,498,488 26.597 11.12 11.12 11.14 10.60 11.33 17,853,381 11.118 4.93%
2011-08-29 0 25.35 25.20 25.30 24.85 25.55 5,517,110 139,225,911 25.235 10.60 10.53 10.58 10.39 10.68 13,198,151 10.549 1.60%
2011-08-26 0 24.95 24.90 25.00 24.50 25.85 6,347,146 157,943,312 24.884 10.43 10.41 10.45 10.24 10.81 15,183,781 10.402 -1.38%
2011-08-25 0 25.30 25.25 25.30 25.15 25.55 4,450,000 112,628,653 25.310 10.58 10.56 10.58 10.51 10.68 10,645,387 10.580 0.80%
2011-08-24 0 25.10 24.95 25.10 24.55 26.20 4,391,720 111,854,266 25.469 10.49 10.43 10.49 10.26 10.95 10,505,969 10.647 -1.57%
2011-08-23 0 25.50 25.40 25.50 24.50 25.95 3,598,500 90,158,101 25.054 10.66 10.62 10.66 10.24 10.85 8,608,410 10.473 0.39%
2011-08-22 0 25.40 25.40 25.45 24.05 25.85 6,107,173 152,273,044 24.933 10.62 10.62 10.64 10.05 10.81 14,609,713 10.423 -1.36%
2011-08-19 0 25.75 25.50 25.85 25.40 26.40 3,429,800 89,090,841 25.976 10.76 10.66 10.81 10.62 11.04 8,204,843 10.858 -2.83%
2011-08-18 0 26.50 26.45 26.50 26.25 27.40 2,362,600 63,254,367 26.773 11.08 11.06 11.08 10.97 11.45 5,651,863 11.192 -1.67%
2011-08-17 0 26.95 26.70 27.00 26.50 27.30 2,453,000 66,124,450 26.957 11.27 11.16 11.29 11.08 11.41 5,868,120 11.268 0.37%
2011-08-16 0 26.85 26.75 26.85 25.85 27.00 6,358,800 167,683,644 26.370 11.22 11.18 11.22 10.81 11.29 15,211,660 11.023 -0.56%
2011-08-15 0 27.00 27.00 27.15 26.25 27.40 2,870,000 77,546,138 27.020 11.29 11.29 11.35 10.97 11.45 6,865,677 11.295 1.50%
2011-08-12 0 26.60 26.45 26.70 25.70 27.30 7,637,466 204,492,686 26.775 11.12 11.06 11.16 10.74 11.41 18,270,513 11.192 -0.19%
2011-08-11 0 26.65 26.60 26.70 24.65 27.30 8,018,322 210,448,859 26.246 11.14 11.12 11.16 10.30 11.41 19,181,605 10.971 3.09%
2011-08-10 0 25.85 25.85 25.95 25.75 26.85 4,595,316 120,261,499 26.170 10.81 10.81 10.85 10.76 11.22 10,993,015 10.940 2.17%
2011-08-09 0 25.30 25.50 25.65 23.95 26.15 14,549,615 368,413,883 25.321 10.58 10.66 10.72 10.01 10.93 34,805,907 10.585 -4.53%
2011-08-08 0 26.50 26.35 26.50 25.30 26.75 11,957,927 310,916,571 26.001 11.08 11.01 11.08 10.58 11.18 28,606,014 10.869 0.19%
2011-08-05 0 26.45 26.30 26.50 26.00 26.60 11,116,080 296,343,350 26.659 11.06 10.99 11.08 10.87 11.12 26,592,130 11.144 -3.64%
2011-08-04 0 27.45 27.45 27.60 25.80 28.20 9,545,346 260,547,944 27.296 11.47 11.47 11.54 10.78 11.79 22,834,585 11.410 3.58%
2011-08-03 0 26.50 26.45 26.60 25.85 26.70 3,509,455 92,605,854 26.388 11.08 11.06 11.12 10.81 11.16 8,395,395 11.031 -0.19%
2011-08-02 0 26.55 26.50 26.60 26.25 26.95 5,068,942 134,658,430 26.565 11.10 11.08 11.12 10.97 11.27 12,126,034 11.105 -2.21%
2011-08-01 0 27.15 27.10 27.15 26.70 27.45 5,009,380 135,105,926 26.971 11.35 11.33 11.35 11.16 11.47 11,983,548 11.274 0.56%
2011-07-29 0 27.00 26.90 27.00 26.85 28.30 6,771,018 186,727,599 27.577 11.29 11.24 11.29 11.22 11.83 16,197,777 11.528 -2.88%
2011-07-28 0 27.80 27.70 27.90 27.20 28.30 5,955,966 164,985,734 27.701 11.62 11.58 11.66 11.37 11.83 14,247,992 11.580 0.72%
2011-07-27 0 27.60 27.55 27.70 27.10 28.00 4,209,375 115,825,397 27.516 11.54 11.52 11.58 11.33 11.70 10,069,759 11.502 0.55%
2011-07-26 0 27.45 27.30 27.45 27.00 28.20 7,876,921 215,669,561 27.380 11.47 11.41 11.47 11.29 11.79 18,843,343 11.445 -1.26%
2011-07-25 0 27.80 27.80 27.85 27.50 28.50 3,897,635 108,646,241 27.875 11.62 11.62 11.64 11.50 11.91 9,324,008 11.652 -2.63%
2011-07-22 0 28.55 28.40 28.60 27.95 28.90 6,533,073 185,226,662 28.352 11.93 11.87 11.96 11.68 12.08 15,628,560 11.852 0.18%
2011-07-21 0 28.50 28.45 28.50 27.45 28.50 5,264,263 148,125,244 28.138 11.91 11.89 11.91 11.47 11.91 12,593,285 11.762 0.88%
2011-07-20 0 28.25 28.15 28.30 27.80 28.30 8,152,450 227,311,967 27.883 11.81 11.77 11.83 11.62 11.83 19,502,469 11.656 2.36%
2011-07-19 0 27.60 27.50 27.70 26.90 28.40 7,102,890 196,048,582 27.601 11.54 11.50 11.58 11.24 11.87 16,991,689 11.538 -3.16%
2011-07-18 0 28.50 28.25 28.55 27.65 28.65 6,579,496 186,768,302 28.386 11.91 11.81 11.93 11.56 11.98 15,739,614 11.866 2.33%
2011-07-15 0 27.85 27.75 27.85 27.50 28.00 6,445,059 179,227,553 27.809 11.64 11.60 11.64 11.50 11.70 15,418,011 11.625 0.00%
2011-07-14 0 27.85 27.70 27.85 27.30 27.90 10,956,402 301,575,386 27.525 11.64 11.58 11.64 11.41 11.66 26,210,144 11.506 3.34%
2011-07-13 0 26.95 26.95 27.05 26.50 27.45 8,017,940 217,717,743 27.154 11.27 11.27 11.31 11.08 11.47 19,180,691 11.351 1.89%
2011-07-12 0 26.45 26.40 26.50 26.40 27.15 6,374,802 171,483,866 26.900 11.06 11.04 11.08 11.04 11.35 15,249,941 11.245 -0.94%
2011-07-11 0 26.70 26.50 26.70 26.35 27.00 1,106,000 29,519,950 26.691 11.16 11.08 11.16 11.01 11.29 2,645,797 11.157 -0.93%
2011-07-08 0 26.95 26.95 27.00 26.75 27.30 3,491,407 94,317,415 27.014 11.27 11.27 11.29 11.18 11.41 8,352,220 11.292 0.56%
2011-07-07 0 26.80 26.75 26.80 26.75 27.40 8,236,701 224,102,685 27.208 11.20 11.18 11.20 11.18 11.45 19,704,016 11.373 -0.56%
2011-07-06 0 26.95 26.90 26.95 26.60 27.35 6,113,565 165,024,741 26.993 11.27 11.24 11.27 11.12 11.43 14,625,004 11.284 1.32%
2011-07-05 0 26.60 26.55 26.80 26.35 27.55 6,137,843 165,485,496 26.962 11.12 11.10 11.20 11.01 11.52 14,683,082 11.270 -2.92%
2011-07-04 0 27.40 27.40 27.45 25.75 27.50 10,900,148 292,077,006 26.796 11.45 11.45 11.47 10.76 11.50 26,075,572 11.201 4.58%
2011-06-30 0 26.20 26.15 26.20 25.40 26.20 6,190,967 160,658,414 25.950 10.95 10.93 10.95 10.62 10.95 14,810,167 10.848 2.14%
2011-06-29 0 25.65 25.65 25.70 24.70 25.70 5,162,041 131,300,969 25.436 10.72 10.72 10.74 10.33 10.74 12,348,747 10.633 4.48%
2011-06-28 0 24.55 24.55 24.65 23.40 25.50 7,469,500 183,282,254 24.537 10.26 10.26 10.30 9.782 10.66 17,868,701 10.257 -2.58%
2011-06-27 0 25.20 25.05 25.35 24.85 25.45 5,135,546 129,095,841 25.138 10.53 10.47 10.60 10.39 10.64 12,285,365 10.508 0.40%
2011-06-24 0 25.10 25.10 25.15 24.40 25.40 7,310,000 182,910,545 25.022 10.49 10.49 10.51 10.20 10.62 17,487,142 10.460 -0.40%
2011-06-23 0 25.20 25.20 25.35 24.70 25.85 4,831,340 122,137,650 25.280 10.53 10.53 10.60 10.33 10.81 11,557,637 10.568 -1.95%
2011-06-22 0 25.70 25.65 25.70 25.50 26.30 6,049,893 156,737,881 25.908 10.74 10.72 10.74 10.66 10.99 14,472,686 10.830 -2.10%
2011-06-21 0 26.25 26.25 26.30 25.15 26.30 9,081,417 231,612,264 25.504 10.97 10.97 10.99 10.51 10.99 21,724,764 10.661 4.37%
2011-06-20 0 25.15 25.10 25.25 24.70 25.30 5,434,478 136,338,518 25.088 10.51 10.49 10.56 10.33 10.58 13,000,477 10.487 1.62%
2011-06-17 0 24.75 24.80 24.90 24.70 25.30 5,427,678 135,156,937 24.901 10.35 10.37 10.41 10.33 10.58 12,984,210 10.409 -1.39%
2011-06-16 0 25.10 25.00 25.10 24.35 25.30 5,852,283 146,526,764 25.038 10.49 10.45 10.49 10.18 10.58 13,999,959 10.466 0.80%
2011-06-15 0 24.90 24.70 24.95 24.70 25.40 8,418,857 210,293,044 24.979 10.41 10.33 10.43 10.33 10.62 20,139,774 10.442 1.01%
2011-06-14 0 24.65 24.50 24.65 24.35 24.95 3,124,334 76,885,007 24.608 10.30 10.24 10.30 10.18 10.43 7,474,100 10.287 0.20%
2011-06-13 0 24.60 24.50 24.60 24.45 24.85 4,987,352 122,579,747 24.578 10.28 10.24 10.28 10.22 10.39 11,930,852 10.274 -1.60%
2011-06-10 0 25.00 25.00 25.05 23.90 25.10 6,410,912 158,055,823 24.654 10.45 10.45 10.47 9.991 10.49 15,336,324 10.306 1.42%
2011-06-09 0 24.65 24.65 24.70 24.60 25.00 6,613,734 164,573,183 24.884 10.30 10.30 10.33 10.28 10.45 15,821,519 10.402 -1.40%
2011-06-08 0 25.00 25.00 25.20 24.85 25.45 4,882,000 122,691,852 25.131 10.45 10.45 10.53 10.39 10.64 11,678,827 10.505 -0.60%
2011-06-07 0 25.15 25.10 25.15 25.00 25.50 2,118,226 53,640,616 25.323 10.51 10.49 10.51 10.45 10.66 5,067,267 10.586 0.20%
2011-06-03 0 25.10 25.10 25.15 25.10 25.50 5,476,492 138,443,187 25.280 10.49 10.49 10.51 10.49 10.66 13,100,984 10.567 0.20%
2011-06-02 0 25.05 25.10 25.30 24.60 25.50 4,900,239 123,811,276 25.266 10.47 10.49 10.58 10.28 10.66 11,722,459 10.562 -0.63%
2011-06-01 0 25.40 25.35 25.45 24.75 25.45 6,069,423 152,256,438 25.086 10.54 10.52 10.56 10.27 10.56 14,630,005 10.407 2.01%
2011-05-31 0 24.90 24.75 24.80 24.65 25.00 7,588,600 189,157,640 24.927 10.33 10.27 10.29 10.23 10.37 18,291,896 10.341 0.00%
2011-05-30 0 24.90 24.85 24.90 24.50 24.90 1,824,000 45,177,236 24.768 10.33 10.31 10.33 10.16 10.33 4,396,650 10.275 0.20%
2011-05-27 0 24.85 24.80 24.85 24.15 24.85 2,641,000 64,779,450 24.528 10.31 10.29 10.31 10.02 10.31 6,365,983 10.176 0.40%
2011-05-26 0 24.75 24.55 24.65 24.35 24.90 3,239,590 80,012,770 24.698 10.27 10.18 10.23 10.10 10.33 7,808,850 10.246 1.02%
2011-05-25 0 24.50 24.35 24.50 24.20 24.70 2,528,423 61,760,966 24.427 10.16 10.10 10.16 10.04 10.25 6,094,622 10.134 -0.81%
2011-05-24 0 24.70 24.40 24.70 23.95 24.70 3,364,933 81,586,919 24.246 10.25 10.12 10.25 9.936 10.25 8,110,983 10.059 0.82%
2011-05-23 0 24.50 24.40 24.50 23.75 24.65 5,409,000 131,851,413 24.376 10.16 10.12 10.16 9.853 10.23 13,038,092 10.113 -1.21%
2011-05-20 0 24.80 24.70 24.75 24.55 24.95 5,131,030 127,123,688 24.775 10.29 10.25 10.27 10.18 10.35 12,368,061 10.278 1.02%
2011-05-19 0 24.55 24.50 24.55 24.15 24.80 3,119,961 76,379,120 24.481 10.18 10.16 10.18 10.02 10.29 7,520,491 10.156 -0.81%
2011-05-18 0 24.75 24.65 24.85 24.50 25.15 4,526,006 112,929,217 24.951 10.27 10.23 10.31 10.16 10.43 10,909,684 10.351 -0.60%
2011-05-17 0 24.90 24.90 24.95 24.25 25.00 5,664,476 141,221,137 24.931 10.33 10.33 10.35 10.06 10.37 13,653,903 10.343 0.81%
2011-05-16 0 24.70 24.65 24.75 24.05 24.80 5,616,446 137,996,504 24.570 10.25 10.23 10.27 9.977 10.29 13,538,129 10.193 1.02%
2011-05-13 0 24.45 24.40 24.55 23.95 24.80 2,207,529 53,992,749 24.458 10.14 10.12 10.18 9.936 10.29 5,321,125 10.147 1.88%
2011-05-12 0 24.00 24.00 24.25 23.95 24.65 3,832,453 92,436,020 24.119 9.957 9.957 10.06 9.936 10.23 9,237,914 10.006 -3.81%
2011-05-11 0 24.95 24.85 24.95 24.70 25.05 6,652,215 165,782,724 24.921 10.35 10.31 10.35 10.25 10.39 16,034,792 10.339 0.40%
2011-05-09 0 24.85 24.85 24.90 24.00 24.90 3,949,911 97,035,544 24.567 10.31 10.31 10.33 9.957 10.33 9,521,039 10.192 1.22%
2011-05-06 0 24.55 24.55 24.60 23.80 24.65 3,234,500 78,892,225 24.391 10.18 10.18 10.21 9.874 10.23 7,796,581 10.119 1.24%
2011-05-05 0 24.25 24.10 24.40 23.75 24.45 2,428,819 58,895,528 24.249 10.06 9.998 10.12 9.853 10.14 5,854,532 10.060 0.41%
2011-05-04 0 24.15 23.85 24.15 23.70 24.70 2,868,619 68,740,588 23.963 10.02 9.894 10.02 9.832 10.25 6,914,646 9.9413 -0.41%
2011-05-03 0 24.25 24.15 24.35 23.85 25.00 9,079,073 221,936,453 24.445 10.06 10.02 10.10 9.894 10.37 21,884,598 10.141 1.68%
2011-04-29 0 23.85 23.85 23.95 23.50 24.00 2,954,469 70,152,632 23.745 9.894 9.894 9.936 9.749 9.957 7,121,582 9.8507 0.00%
2011-04-28 0 23.85 23.75 23.80 23.45 24.00 6,756,505 160,834,747 23.804 9.894 9.853 9.874 9.728 9.957 16,286,177 9.8755 -0.21%
2011-04-27 0 23.90 23.85 23.90 23.65 24.30 8,174,206 195,074,320 23.865 9.915 9.894 9.915 9.811 10.08 19,703,466 9.9005 -0.42%
2011-04-26 0 24.00 23.95 24.00 22.25 24.40 31,834,884 744,362,907 23.382 9.957 9.936 9.957 9.231 10.12 76,736,207 9.7003 -3.42%
2011-04-21 0 24.85 24.80 24.95 24.75 25.00 5,827,117 145,068,627 24.895 10.31 10.29 10.35 10.27 10.37 14,045,940 10.328 -1.00%
2011-04-20 0 25.10 25.00 25.15 24.40 25.20 10,890,199 271,003,210 24.885 10.41 10.37 10.43 10.12 10.45 26,250,215 10.324 3.08%
2011-04-19 0 24.35 24.30 24.45 24.20 24.70 6,734,600 164,354,819 24.405 10.10 10.08 10.14 10.04 10.25 16,233,377 10.124 -1.62%
2011-04-18 0 24.75 24.65 24.80 24.20 24.80 8,654,755 213,464,746 24.664 10.27 10.23 10.29 10.04 10.29 20,861,803 10.232 1.43%
2011-04-15 0 24.40 24.35 24.40 24.00 24.40 5,094,928 123,514,995 24.243 10.12 10.10 10.12 9.957 10.12 12,281,039 10.057 0.41%
2011-04-14 0 24.30 24.25 24.35 24.10 24.70 5,112,492 123,980,192 24.250 10.08 10.06 10.10 9.998 10.25 12,323,376 10.061 -1.62%
2011-04-13 0 24.70 24.60 24.75 24.35 25.05 6,821,757 168,218,106 24.659 10.25 10.21 10.27 10.10 10.39 16,443,464 10.230 0.00%
2011-04-12 0 24.70 24.70 24.90 24.25 25.10 17,474,816 432,030,038 24.723 10.25 10.25 10.33 10.06 10.41 42,122,066 10.257 0.41%
2011-04-11 0 24.60 24.55 24.60 23.80 24.90 32,252,785 788,823,414 24.458 10.21 10.18 10.21 9.874 10.33 77,743,534 10.146 2.50%
2011-04-08 0 24.00 23.90 23.95 22.85 24.30 26,345,418 627,721,386 23.827 9.957 9.915 9.936 9.480 10.08 63,504,156 9.8847 1.27%
2011-04-07 0 23.70 23.65 23.70 22.60 24.25 29,490,104 694,016,318 23.534 9.832 9.811 9.832 9.376 10.06 71,084,246 9.7633 5.33%
2011-04-06 0 22.50 22.35 22.50 21.60 22.50 22,016,540 484,175,360 21.991 9.334 9.272 9.334 8.961 9.334 53,069,638 9.1234 2.27%
2011-04-04 0 22.00 22.05 22.50 20.25 22.50 26,855,503 576,803,566 21.478 9.127 9.148 9.334 8.401 9.334 64,733,688 8.9104 9.45%
2011-04-01 0 20.10 20.05 20.10 19.94 20.90 12,027,138 242,174,245 20.136 8.339 8.318 8.339 8.272 8.671 28,990,743 8.3535 -2.43%
2011-03-31 0 20.60 20.55 20.60 20.30 20.90 7,476,000 153,550,452 20.539 8.546 8.525 8.546 8.422 8.671 18,020,480 8.5209 -0.24%
2011-03-30 0 20.65 20.70 20.75 20.20 20.75 5,603,511 114,436,656 20.422 8.567 8.588 8.608 8.380 8.608 13,506,950 8.4724 1.23%
2011-03-29 0 20.40 20.40 20.45 20.05 20.70 9,079,816 185,160,249 20.393 8.463 8.463 8.484 8.318 8.588 21,886,389 8.4601 -2.16%
2011-03-28 0 20.85 20.80 20.90 20.65 21.10 2,989,000 62,644,743 20.958 8.650 8.629 8.671 8.567 8.754 7,204,817 8.6948 -2.11%
2011-03-25 0 21.30 21.30 21.35 21.10 21.60 3,964,308 84,651,624 21.353 8.837 8.837 8.857 8.754 8.961 9,555,743 8.8587 1.19%
2011-03-24 0 21.05 21.00 21.05 20.65 21.20 2,266,000 47,623,625 21.017 8.733 8.712 8.733 8.567 8.795 5,462,066 8.7190 1.69%
2011-03-23 0 20.70 20.65 20.75 20.60 21.20 2,026,600 42,334,096 20.889 8.588 8.567 8.608 8.546 8.795 4,885,006 8.6661 -1.90%
2011-03-22 0 21.10 21.05 21.10 20.75 21.30 4,343,469 91,725,747 21.118 8.754 8.733 8.754 8.608 8.837 10,469,689 8.7611 1.69%
2011-03-21 0 20.75 20.75 20.90 20.35 20.90 4,964,548 102,415,861 20.629 8.608 8.608 8.671 8.442 8.671 11,966,765 8.5584 3.23%
2011-03-18 0 20.10 20.10 20.15 20.05 20.70 6,786,544 138,275,275 20.375 8.339 8.339 8.359 8.318 8.588 16,358,585 8.4528 -0.74%
2011-03-17 0 20.25 20.30 20.35 20.20 20.60 5,956,365 121,163,563 20.342 8.401 8.422 8.442 8.380 8.546 14,357,485 8.4391 -3.57%
2011-03-16 0 21.00 21.00 21.05 20.05 21.05 9,020,500 185,600,150 20.575 8.712 8.712 8.733 8.318 8.733 21,743,411 8.5359 2.94%
2011-03-15 0 20.40 20.40 20.50 20.30 21.20 7,017,915 143,828,125 20.494 8.463 8.463 8.505 8.422 8.795 16,916,291 8.5023 -4.23%
2011-03-14 0 21.30 21.10 21.35 20.65 21.35 1,545,805 32,619,614 21.102 8.837 8.754 8.857 8.567 8.857 3,726,076 8.7544 0.47%
2011-03-11 0 21.20 21.00 21.25 20.60 21.55 4,208,415 89,105,382 21.173 8.795 8.712 8.816 8.546 8.940 10,144,149 8.7839 -0.24%
2011-03-10 0 21.25 21.20 21.30 21.15 21.55 5,366,000 114,483,653 21.335 8.816 8.795 8.837 8.774 8.940 12,934,443 8.8511 -0.93%
2011-03-09 0 21.45 21.50 21.55 21.25 21.90 2,794,265 59,918,505 21.443 8.899 8.920 8.940 8.816 9.085 6,735,419 8.8960 -1.61%
2011-03-08 0 21.80 21.70 21.80 21.55 21.90 2,531,600 55,107,765 21.768 9.044 9.002 9.044 8.940 9.085 6,102,280 9.0307 0.93%
2011-03-07 0 21.60 21.50 21.65 21.30 21.70 1,978,930 42,497,056 21.475 8.961 8.920 8.982 8.837 9.002 4,770,100 8.9090 -0.23%
2011-03-04 0 21.65 21.55 21.80 21.55 22.20 2,952,042 64,148,708 21.730 8.982 8.940 9.044 8.940 9.210 7,115,732 9.0151 -0.69%
2011-03-03 0 21.80 21.75 21.85 21.40 22.00 5,556,920 121,356,865 21.839 9.044 9.023 9.065 8.878 9.127 13,394,645 9.0601 0.93%
2011-03-02 0 21.60 21.45 21.60 20.50 21.65 3,742,228 80,113,986 21.408 8.961 8.899 8.961 8.505 8.982 9,020,431 8.8814 2.37%
2011-03-01 0 21.10 21.00 21.10 20.40 21.10 4,634,102 96,698,478 20.867 8.754 8.712 8.754 8.463 8.754 11,170,244 8.6568 2.18%
2011-02-28 0 20.65 20.60 20.65 20.55 21.00 5,829,500 121,016,375 20.759 8.567 8.546 8.567 8.525 8.712 14,051,684 8.6122 -1.43%
2011-02-25 0 20.95 20.95 21.00 20.45 21.10 5,678,799 118,647,982 20.893 8.691 8.691 8.712 8.484 8.754 13,688,427 8.6678 0.96%
2011-02-24 0 20.75 20.60 20.80 20.45 21.30 3,368,946 70,237,000 20.848 8.608 8.546 8.629 8.484 8.837 8,120,656 8.6492 -1.19%
2011-02-23 0 21.00 20.95 21.00 20.50 21.10 3,020,724 62,904,716 20.824 8.712 8.691 8.712 8.505 8.754 7,281,286 8.6392 -0.24%
2011-02-22 0 21.05 21.00 21.05 20.70 21.65 5,998,000 126,231,673 21.046 8.733 8.712 8.733 8.588 8.982 14,457,843 8.7310 -3.00%
2011-02-21 0 21.70 21.65 21.70 21.40 22.00 4,404,000 95,315,400 21.643 9.002 8.982 9.002 8.878 9.127 10,615,596 8.9788 -0.46%
2011-02-18 0 21.80 21.75 21.80 21.35 22.20 7,222,000 156,059,084 21.609 9.044 9.023 9.044 8.857 9.210 17,408,227 8.9647 0.23%
2011-02-17 0 21.75 21.70 21.75 21.65 22.80 6,010,331 132,330,666 22.017 9.023 9.002 9.023 8.982 9.459 14,487,567 9.1341 -3.33%
2011-02-16 0 22.50 22.40 22.55 22.00 22.95 6,877,378 155,754,952 22.647 9.334 9.293 9.355 9.127 9.521 16,577,535 9.3955 0.00%
2011-02-15 0 22.50 22.55 22.60 22.35 22.80 6,048,858 136,222,724 22.520 9.334 9.355 9.376 9.272 9.459 14,580,434 9.3428 0.00%
2011-02-14 0 22.50 22.30 22.40 21.40 22.50 7,175,000 157,857,581 22.001 9.334 9.251 9.293 8.878 9.334 17,294,936 9.1274 4.17%
2011-02-11 0 21.60 21.40 21.60 21.05 21.75 7,443,253 158,318,456 21.270 8.961 8.878 8.961 8.733 9.023 17,941,545 8.8241 1.65%
2011-02-10 0 21.25 21.20 21.30 21.10 22.00 6,664,000 142,941,374 21.450 8.816 8.795 8.837 8.754 9.127 16,063,199 8.8987 -2.75%
2011-02-09 0 21.85 21.70 21.80 21.25 22.15 6,141,311 134,596,235 21.917 9.065 9.002 9.044 8.816 9.189 14,803,287 9.0923 -1.35%
2011-02-08 0 22.15 22.20 22.25 22.00 22.70 6,850,288 152,624,687 22.280 9.189 9.210 9.231 9.127 9.417 16,512,236 9.2431 -1.99%
2011-02-07 0 22.60 22.60 22.70 22.55 23.05 6,411,702 145,787,847 22.738 9.376 9.376 9.417 9.355 9.563 15,455,049 9.4330 -1.53%
2011-02-02 0 22.95 22.90 23.00 22.50 23.00 8,050,471 184,558,015 22.925 9.521 9.500 9.542 9.334 9.542 19,405,210 9.5107 2.91%
2011-02-01 0 22.30 22.25 22.30 21.80 22.50 9,649,384 213,171,318 22.092 9.251 9.231 9.251 9.044 9.334 23,259,300 9.1650 2.53%
2011-01-31 0 21.75 21.60 21.75 21.20 21.80 4,771,652 102,707,946 21.525 9.023 8.961 9.023 8.795 9.044 11,501,800 8.9297 0.46%
2011-01-28 0 21.65 21.65 21.70 21.35 21.75 4,115,059 89,003,550 21.629 8.982 8.982 9.002 8.857 9.023 9,919,120 8.9729 1.17%
2011-01-27 0 21.40 21.40 21.45 21.15 21.55 6,733,772 143,982,121 21.382 8.878 8.878 8.899 8.774 8.940 16,231,381 8.8706 -0.47%
2011-01-26 0 21.50 21.45 21.50 21.10 21.65 9,366,514 200,625,575 21.419 8.920 8.899 8.920 8.754 8.982 22,577,458 8.8861 1.65%
2011-01-25 0 21.15 21.00 21.15 20.90 21.50 8,530,916 180,559,830 21.165 8.774 8.712 8.774 8.671 8.920 20,563,296 8.7807 2.67%
2011-01-24 0 20.60 20.60 20.65 20.50 20.80 4,936,238 101,613,470 20.585 8.546 8.546 8.567 8.505 8.629 11,898,526 8.5400 0.98%
2011-01-21 0 20.40 20.40 20.45 20.05 20.60 8,217,140 167,260,805 20.355 8.463 8.463 8.484 8.318 8.546 19,806,956 8.4445 2.00%
2011-01-20 0 20.00 19.96 20.00 19.86 20.15 3,756,393 75,135,018 20.002 8.297 8.281 8.297 8.239 8.359 9,054,575 8.2980 -0.25%
2011-01-19 0 20.05 20.05 20.10 19.88 20.25 8,288,727 165,781,911 20.001 8.318 8.318 8.339 8.247 8.401 19,979,513 8.2976 0.75%
2011-01-18 0 19.90 19.92 19.96 19.68 19.98 2,261,200 44,997,332 19.900 8.256 8.264 8.281 8.164 8.289 5,450,496 8.2556 1.22%
2011-01-17 0 19.66 19.62 19.66 19.60 19.92 3,115,100 61,462,510 19.731 8.156 8.140 8.156 8.131 8.264 7,508,774 8.1854 -0.41%
2011-01-14 0 19.74 19.72 19.78 19.58 19.84 6,858,217 135,579,164 19.769 8.189 8.181 8.206 8.123 8.231 16,531,348 8.2013 -0.50%
2011-01-13 0 19.84 19.82 19.84 19.56 19.98 8,582,800 169,873,404 19.792 8.231 8.223 8.231 8.115 8.289 20,688,359 8.2111 0.81%
2011-01-12 0 19.68 19.66 19.68 19.52 20.45 12,204,450 240,985,197 19.746 8.164 8.156 8.164 8.098 8.484 29,418,144 8.1917 -1.40%
2011-01-11 0 19.96 19.96 19.98 19.80 20.90 11,945,374 239,532,125 20.052 8.281 8.281 8.289 8.214 8.671 28,793,656 8.3189 -3.57%
2011-01-10 0 20.70 20.65 20.70 20.50 20.95 3,343,000 69,129,050 20.679 8.588 8.567 8.588 8.505 8.691 8,058,114 8.5788 -1.19%
2011-01-07 0 20.95 20.90 21.00 20.90 21.25 2,758,470 57,945,982 21.007 8.691 8.671 8.712 8.671 8.816 6,649,138 8.7148 -0.24%
2011-01-06 0 21.00 20.95 21.00 20.80 21.10 2,280,900 47,847,890 20.978 8.712 8.691 8.712 8.629 8.754 5,497,982 8.7028 -0.94%
2011-01-05 0 21.20 21.05 21.20 20.90 21.25 4,085,040 86,096,711 21.076 8.795 8.733 8.795 8.671 8.816 9,846,760 8.7437 0.47%
2011-01-04 0 21.10 21.05 21.10 20.75 21.40 7,344,045 155,168,274 21.128 8.754 8.733 8.754 8.608 8.878 17,702,410 8.7654 1.69%
2011-01-03 0 20.75 20.70 20.80 20.40 20.85 2,667,000 55,264,625 20.722 8.608 8.588 8.629 8.463 8.650 6,428,654 8.5966 0.73%
2010-12-31 0 20.60 20.45 20.80 20.30 20.85 5,004,000 102,847,500 20.553 8.546 8.484 8.629 8.422 8.650 12,061,862 8.5267 0.49%
2010-12-30 0 20.50 20.50 20.55 20.30 20.95 4,152,053 85,153,848 20.509 8.505 8.505 8.525 8.422 8.691 10,008,291 8.5083 -0.97%
2010-12-29 0 20.70 20.70 20.75 20.45 20.90 1,707,500 35,446,000 20.759 8.588 8.588 8.608 8.484 8.671 4,115,833 8.6121 0.98%
2010-12-28 0 20.50 20.50 20.55 20.30 21.00 3,251,968 66,647,704 20.495 8.505 8.505 8.525 8.422 8.712 7,838,687 8.5024 -2.61%
2010-12-24 0 21.05 21.00 21.05 20.85 21.45 797,900 16,804,075 21.060 8.733 8.712 8.733 8.650 8.899 1,923,293 8.7371 -0.47%
2010-12-23 0 21.15 21.15 21.20 21.00 21.45 4,208,835 88,979,539 21.141 8.774 8.774 8.795 8.712 8.899 10,145,161 8.7706 1.93%
2010-12-22 0 20.75 20.75 20.80 20.60 21.10 7,260,175 151,251,555 20.833 8.608 8.608 8.629 8.546 8.754 17,500,246 8.6428 -0.72%
2010-12-21 0 20.90 20.85 20.90 20.85 21.30 5,440,472 114,147,236 20.981 8.671 8.650 8.671 8.650 8.837 13,113,953 8.7043 -0.95%
2010-12-20 0 21.10 21.10 21.15 20.80 21.15 6,628,692 138,627,661 20.913 8.754 8.754 8.774 8.629 8.774 15,978,091 8.6761 0.48%
2010-12-17 0 21.00 20.90 21.00 20.70 21.10 4,203,362 88,186,828 20.980 8.712 8.671 8.712 8.588 8.754 10,131,969 8.7038 0.48%
2010-12-16 0 20.90 20.85 20.90 20.85 21.75 4,085,000 86,417,175 21.155 8.671 8.650 8.671 8.650 9.023 9,846,664 8.7763 -1.18%
2010-12-15 0 21.15 21.10 21.20 21.00 21.65 2,421,472 51,399,201 21.226 8.774 8.754 8.795 8.712 8.982 5,836,823 8.8060 -0.47%
2010-12-14 0 21.25 21.20 21.30 21.15 21.40 2,412,714 51,278,385 21.253 8.816 8.795 8.837 8.774 8.878 5,815,712 8.8172 0.47%
2010-12-13 0 21.15 21.05 21.15 21.05 21.70 3,640,967 77,202,488 21.204 8.774 8.733 8.774 8.733 9.002 8,776,347 8.7967 -1.86%
2010-12-10 0 21.55 21.40 21.55 21.10 21.90 4,860,130 103,788,279 21.355 8.940 8.878 8.940 8.754 9.085 11,715,071 8.8594 0.23%
2010-12-09 0 21.50 21.50 21.55 21.20 22.35 10,185,000 219,460,835 21.547 8.920 8.920 8.940 8.795 9.272 24,550,373 8.9392 -3.80%
2010-12-08 0 22.35 22.30 22.35 22.05 22.80 4,689,000 104,828,075 22.356 9.272 9.251 9.272 9.148 9.459 11,302,572 9.2747 -2.40%
2010-12-07 0 22.90 22.75 22.85 22.55 22.90 3,541,626 80,420,680 22.707 9.500 9.438 9.480 9.355 9.500 8,536,891 9.4204 0.44%
2010-12-06 0 22.80 22.90 22.95 22.70 23.10 4,481,424 102,761,236 22.930 9.459 9.500 9.521 9.417 9.583 10,802,222 9.5130 -0.44%
2010-12-03 0 22.90 22.75 22.95 22.75 23.10 4,291,792 98,422,975 22.933 9.500 9.438 9.521 9.438 9.583 10,345,125 9.5139 -0.22%
2010-12-02 0 22.95 23.00 23.05 22.80 23.15 6,369,497 146,531,277 23.005 9.521 9.542 9.563 9.459 9.604 15,353,316 9.5439 1.10%
2010-12-01 0 22.70 22.60 22.70 22.20 22.85 4,332,943 97,628,605 22.532 9.417 9.376 9.417 9.210 9.480 10,444,317 9.3475 2.48%
2010-11-30 0 22.15 22.10 22.15 22.10 23.00 10,608,895 237,573,656 22.394 9.189 9.168 9.189 9.168 9.542 25,572,148 9.2903 -3.28%
2010-11-29 0 22.90 22.90 23.00 22.75 23.20 5,941,916 136,512,512 22.974 9.500 9.500 9.542 9.438 9.625 14,322,656 9.5312 0.22%
2010-11-26 0 22.85 22.85 22.90 22.65 23.20 8,927,770 204,871,025 22.948 9.480 9.480 9.500 9.397 9.625 21,519,890 9.5201 0.00%
2010-11-25 0 22.85 22.80 22.85 22.35 23.15 17,079,254 389,700,232 22.817 9.480 9.459 9.480 9.272 9.604 41,168,586 9.4660 3.39%
2010-11-24 0 22.10 21.95 22.05 21.65 22.20 10,125,198 222,419,674 21.967 9.168 9.106 9.148 8.982 9.210 24,406,223 9.1132 1.84%
2010-11-23 0 21.70 21.65 21.70 21.55 22.50 16,353,000 356,293,410 21.788 9.002 8.982 9.002 8.940 9.334 39,417,992 9.0389 0.70%
2010-11-22 0 21.55 21.50 21.55 21.45 21.75 2,665,919 57,464,655 21.555 8.940 8.920 8.940 8.899 9.023 6,426,049 8.9425 0.47%
2010-11-19 0 21.45 21.45 21.60 21.35 22.15 8,184,907 177,590,784 21.697 8.899 8.899 8.961 8.857 9.189 19,729,260 9.0014 -1.38%
2010-11-18 0 21.75 21.60 21.75 21.15 21.80 11,144,589 239,663,704 21.505 9.023 8.961 9.023 8.774 9.044 26,863,408 8.9216 4.07%
2010-11-17 0 20.90 20.75 20.90 20.60 21.20 7,436,000 155,226,875 20.875 8.671 8.608 8.671 8.546 8.795 17,924,062 8.6603 -2.11%
2010-11-16 0 21.35 21.25 21.30 20.80 21.80 6,275,900 133,931,955 21.341 8.857 8.816 8.837 8.629 9.044 15,127,706 8.8534 0.23%
2010-11-15 0 21.30 21.25 21.30 21.05 21.70 5,520,000 117,343,300 21.258 8.837 8.816 8.837 8.733 9.002 13,305,651 8.8191 -1.84%
2010-11-12 0 21.70 21.70 21.75 21.45 22.05 5,364,000 116,423,497 21.705 9.002 9.002 9.023 8.899 9.148 12,929,622 9.0044 -1.81%
2010-11-11 0 22.10 22.00 22.10 21.85 22.45 7,381,428 162,934,310 22.074 9.168 9.127 9.168 9.065 9.314 17,792,519 9.1575 -0.23%
2010-11-10 0 22.15 22.05 22.30 21.95 22.70 10,666,000 236,519,350 22.175 9.189 9.148 9.251 9.106 9.417 25,709,796 9.1996 -1.99%
2010-11-09 0 22.60 22.55 22.60 22.55 23.10 3,909,000 88,974,625 22.761 9.376 9.355 9.376 9.355 9.583 9,422,426 9.4429 -1.53%
2010-11-08 0 22.95 22.80 23.00 22.50 23.05 5,398,127 123,326,711 22.846 9.521 9.459 9.542 9.334 9.563 13,011,883 9.4780 0.66%
2010-11-05 0 22.80 22.80 22.90 22.60 23.40 9,980,206 229,306,824 22.976 9.459 9.459 9.500 9.376 9.708 24,056,728 9.5319 0.22%
2010-11-04 0 22.75 22.70 22.75 22.15 23.05 6,092,766 138,356,760 22.708 9.438 9.417 9.438 9.189 9.563 14,686,272 9.4208 1.79%
2010-11-03 0 22.35 22.20 22.35 21.80 22.80 6,991,746 156,127,866 22.330 9.272 9.210 9.272 9.044 9.459 16,853,213 9.2640 -0.45%
2010-11-02 0 22.45 22.40 22.50 22.40 22.70 3,157,361 71,004,620 22.489 9.314 9.293 9.334 9.293 9.417 7,610,642 9.3296 -0.22%
2010-11-01 0 22.50 22.45 22.50 22.05 22.80 5,255,000 117,938,070 22.443 9.334 9.314 9.334 9.148 9.459 12,666,884 9.3107 1.35%
2010-10-29 0 22.20 22.10 22.25 21.70 22.35 6,963,806 153,165,856 21.995 9.210 9.168 9.231 9.002 9.272 16,785,865 9.1247 -0.45%
2010-10-28 0 22.30 22.25 22.30 22.25 22.65 5,837,000 130,714,342 22.394 9.251 9.231 9.251 9.231 9.397 14,069,762 9.2904 -1.55%
2010-10-27 0 22.65 22.65 22.70 22.50 23.05 5,255,000 119,242,893 22.691 9.397 9.397 9.417 9.334 9.563 12,666,884 9.4138 -1.52%
2010-10-26 0 23.00 23.05 23.10 22.80 23.45 4,149,000 95,762,011 23.081 9.542 9.563 9.583 9.459 9.728 10,000,932 9.5753 -1.50%
2010-10-25 0 23.35 23.30 23.40 23.20 23.50 4,518,000 105,466,883 23.344 9.687 9.666 9.708 9.625 9.749 10,890,386 9.6844 -0.43%
2010-10-22 0 23.45 23.40 23.45 22.85 23.50 6,402,431 148,943,614 23.264 9.728 9.708 9.728 9.480 9.749 15,432,702 9.6512 2.18%
2010-10-21 0 22.95 22.85 22.95 22.75 23.30 6,459,909 147,990,166 22.909 9.521 9.480 9.521 9.438 9.666 15,571,249 9.5041 -0.22%
2010-10-20 0 23.00 23.00 23.15 22.85 23.45 8,026,530 185,696,455 23.135 9.542 9.542 9.604 9.480 9.728 19,347,502 9.5980 -2.54%
2010-10-19 0 23.60 23.55 23.60 22.95 23.60 6,715,000 156,751,527 23.343 9.791 9.770 9.791 9.521 9.791 16,186,132 9.6843 3.06%
2010-10-18 0 22.90 22.90 22.95 22.90 23.80 9,667,062 223,135,251 23.082 9.500 9.500 9.521 9.500 9.874 23,301,912 9.5758 -2.35%
2010-10-15 0 23.45 23.40 23.45 23.20 23.85 13,617,030 318,781,931 23.411 9.728 9.708 9.728 9.625 9.894 32,823,089 9.7121 -1.05%
2010-10-14 0 23.70 23.65 23.70 23.55 24.50 17,002,000 404,851,450 23.812 9.832 9.811 9.832 9.770 10.16 40,982,370 9.8787 -0.84%
2010-10-13 0 23.90 23.90 24.00 23.60 24.30 6,947,300 165,309,031 23.795 9.915 9.915 9.957 9.791 10.08 16,746,078 9.8715 -0.21%
2010-10-12 0 23.95 23.90 24.00 23.80 24.25 4,932,000 118,025,508 23.931 9.936 9.915 9.957 9.874 10.06 11,888,310 9.9279 -0.21%
2010-10-11 0 24.00 24.00 24.10 23.80 24.50 8,321,680 200,486,058 24.092 9.957 9.957 9.998 9.874 10.16 20,058,944 9.9948 -0.62%
2010-10-08 0 24.15 24.10 24.25 24.00 24.65 8,355,000 203,251,538 24.327 10.02 9.998 10.06 9.957 10.23 20,139,260 10.092 -1.63%
2010-10-07 0 24.55 24.50 24.55 24.35 24.70 4,816,223 118,139,024 24.529 10.18 10.16 10.18 10.10 10.25 11,609,236 10.176 0.20%
2010-10-06 0 24.50 24.45 24.50 24.35 25.10 7,174,720 176,699,400 24.628 10.16 10.14 10.16 10.10 10.41 17,294,261 10.217 -2.00%
2010-10-05 0 25.00 24.80 25.00 24.25 25.00 8,213,193 203,361,915 24.760 10.37 10.29 10.37 10.06 10.37 19,797,442 10.272 1.21%
2010-10-04 0 24.70 24.50 24.55 24.10 24.75 10,063,583 246,074,173 24.452 10.25 10.16 10.18 9.998 10.27 24,257,704 10.144 2.92%
2010-09-30 0 24.00 24.00 24.15 23.80 24.35 8,054,250 193,951,360 24.081 9.957 9.957 10.02 9.874 10.10 19,414,319 9.9901 -1.84%
2010-09-29 0 24.45 24.40 24.45 24.30 24.65 7,010,873 171,655,529 24.484 10.14 10.12 10.14 10.08 10.23 16,899,317 10.158 0.20%
2010-09-28 0 24.40 24.35 24.45 24.20 24.80 5,020,363 123,008,270 24.502 10.12 10.10 10.14 10.04 10.29 12,101,304 10.165 -0.20%
2010-09-27 0 24.45 24.30 24.45 24.15 24.55 5,447,420 132,814,159 24.381 10.14 10.08 10.14 10.02 10.18 13,130,701 10.115 0.62%
2010-09-24 0 24.30 24.20 24.30 24.15 25.00 3,202,527 78,159,277 24.406 10.08 10.04 10.08 10.02 10.37 7,719,512 10.125 -2.21%
2010-09-22 0 24.85 24.80 24.85 24.60 25.00 6,328,500 157,673,100 24.915 10.31 10.29 10.31 10.21 10.37 15,254,495 10.336 0.61%
2010-09-21 0 24.70 24.60 24.65 24.35 24.80 6,340,011 156,041,233 24.612 10.25 10.21 10.23 10.10 10.29 15,282,242 10.211 2.07%
2010-09-20 0 24.20 24.20 24.25 24.00 24.60 3,608,444 87,996,019 24.386 10.04 10.04 10.06 9.957 10.21 8,697,952 10.117 0.83%
2010-09-17 0 24.00 24.00 24.20 23.80 24.50 5,468,319 132,071,489 24.152 9.957 9.957 10.04 9.874 10.16 13,181,077 10.020 0.21%
2010-09-16 0 23.95 23.90 24.00 23.60 24.10 4,021,000 96,096,525 23.899 9.936 9.915 9.957 9.791 9.998 9,692,396 9.9146 -0.83%
2010-09-15 0 24.15 24.00 24.15 23.60 24.40 3,912,222 93,728,310 23.958 10.02 9.957 10.02 9.791 10.12 9,430,192 9.9392 0.21%
2010-09-14 0 24.10 24.00 24.15 23.80 24.40 3,943,989 95,049,724 24.100 9.998 9.957 10.02 9.874 10.12 9,506,765 9.9981 -0.41%
2010-09-13 0 24.20 24.20 24.25 24.15 24.65 5,471,946 133,690,426 24.432 10.04 10.04 10.06 10.02 10.23 13,189,820 10.136 -0.82%
2010-09-10 0 24.40 24.35 24.40 23.65 24.75 10,493,800 255,750,581 24.372 10.12 10.10 10.12 9.811 10.27 25,294,718 10.111 2.95%
2010-09-09 0 23.70 23.70 23.75 23.05 23.90 6,853,040 161,634,040 23.586 9.832 9.832 9.853 9.563 9.915 16,518,870 9.7848 2.82%
2010-09-08 0 23.05 23.00 23.15 22.85 23.20 4,572,189 105,426,257 23.058 9.563 9.542 9.604 9.480 9.625 11,021,006 9.5659 -1.28%
2010-09-07 0 23.35 23.30 23.35 23.00 23.50 2,698,226 62,804,862 23.276 9.687 9.666 9.687 9.542 9.749 6,503,923 9.6565 0.86%
2010-09-06 0 23.15 23.15 23.20 23.10 23.50 3,207,938 74,548,494 23.239 9.604 9.604 9.625 9.583 9.749 7,732,555 9.6409 0.22%
2010-09-03 0 23.10 22.95 23.10 22.85 23.75 4,630,000 107,289,692 23.173 9.583 9.521 9.583 9.480 9.853 11,160,356 9.6135 -2.12%
2010-09-02 0 23.60 23.55 23.60 23.35 23.75 10,865,749 254,722,431 23.443 9.791 9.770 9.791 9.687 9.853 26,191,280 9.7255 1.94%
2010-09-01 0 23.15 23.05 23.15 21.90 23.20 21,359,818 482,137,079 22.572 9.604 9.563 9.604 9.085 9.625 51,486,646 9.3643 7.67%
2010-08-31 0 21.50 21.40 21.50 20.60 22.35 16,365,500 349,567,506 21.360 8.920 8.878 8.920 8.546 9.272 39,448,122 8.8614 -3.59%
2010-08-30 0 22.30 22.30 22.40 22.10 23.00 6,429,484 145,855,879 22.685 9.251 9.251 9.293 9.168 9.542 15,497,911 9.4113 0.00%
2010-08-27 0 22.30 22.30 22.35 21.80 22.50 5,117,116 113,495,914 22.180 9.251 9.251 9.272 9.044 9.334 12,334,522 9.2015 0.00%
2010-08-26 0 22.30 22.25 22.30 21.95 22.60 4,710,722 105,189,463 22.330 9.251 9.231 9.251 9.106 9.376 11,354,932 9.2638 1.59%
2010-08-25 0 21.95 21.85 21.95 21.60 22.05 5,263,117 114,689,927 21.791 9.106 9.065 9.106 8.961 9.148 12,686,449 9.0403 -0.45%
2010-08-24 0 22.05 22.00 22.05 21.95 22.40 4,829,000 106,531,257 22.061 9.148 9.127 9.148 9.106 9.293 11,640,034 9.1521 -1.56%
2010-08-23 0 22.40 22.35 22.40 21.95 22.85 10,905,500 242,791,982 22.263 9.293 9.272 9.293 9.106 9.480 26,287,098 9.2362 -1.97%
2010-08-20 0 22.85 22.85 22.90 22.80 23.25 4,490,303 103,244,954 22.993 9.480 9.480 9.500 9.459 9.646 10,823,624 9.5389 -1.72%
2010-08-19 0 23.25 23.15 23.25 23.10 23.50 2,679,203 62,283,877 23.247 9.646 9.604 9.646 9.583 9.749 6,458,069 9.6443 -0.43%
2010-08-18 0 23.35 23.35 23.40 23.05 23.60 2,137,391 49,737,337 23.270 9.687 9.687 9.708 9.563 9.791 5,152,061 9.6539 0.00%
2010-08-17 0 23.35 23.25 23.35 23.05 23.45 1,930,820 44,891,618 23.250 9.687 9.646 9.687 9.563 9.728 4,654,134 9.6455 0.21%
2010-08-16 0 23.30 23.20 23.30 23.00 23.45 4,434,000 102,643,825 23.149 9.666 9.625 9.666 9.542 9.728 10,687,909 9.6037 0.87%
2010-08-13 0 23.10 23.10 23.15 23.05 23.50 2,228,000 51,497,900 23.114 9.583 9.583 9.604 9.563 9.749 5,370,469 9.5891 -1.07%
2010-08-12 0 23.35 23.25 23.35 22.70 23.35 4,351,482 99,907,457 22.959 9.687 9.646 9.687 9.417 9.687 10,489,004 9.5250 1.52%
2010-08-11 0 23.00 22.95 23.00 22.60 23.70 4,760,000 109,521,687 23.009 9.542 9.521 9.542 9.376 9.832 11,473,714 9.5454 0.44%
2010-08-10 0 22.90 22.90 22.95 22.85 23.85 8,097,025 186,616,489 23.048 9.500 9.500 9.521 9.480 9.894 19,517,426 9.5615 -3.38%
2010-08-09 0 23.70 23.65 23.70 23.50 24.35 8,891,084 211,227,807 23.757 9.832 9.811 9.832 9.749 10.10 21,431,461 9.8560 -2.87%
2010-08-06 0 24.40 24.40 24.45 24.15 24.45 3,331,000 81,169,824 24.368 10.12 10.12 10.14 10.02 10.14 8,029,189 10.109 0.83%
2010-08-05 0 24.20 24.20 24.25 24.15 24.50 2,168,241 52,618,031 24.268 10.04 10.04 10.06 10.02 10.16 5,226,424 10.068 -1.02%
2010-08-04 0 24.45 24.40 24.50 24.15 24.45 2,208,532 53,634,447 24.285 10.14 10.12 10.16 10.02 10.14 5,323,543 10.075 0.20%
2010-08-03 0 24.40 24.30 24.40 24.15 24.60 5,708,428 139,057,495 24.360 10.12 10.08 10.12 10.02 10.21 13,759,846 10.106 -0.61%
2010-08-02 0 24.55 24.55 24.60 24.10 24.55 5,080,000 123,908,325 24.391 10.18 10.18 10.21 9.998 10.18 12,245,056 10.119 1.66%
2010-07-30 0 24.15 24.10 24.15 24.00 24.35 5,096,635 123,073,546 24.148 10.02 9.998 10.02 9.957 10.10 12,285,154 10.018 0.21%
2010-07-29 0 24.10 24.10 24.15 23.95 24.40 61,413,701 1,473,000,026 23.985 9.998 9.998 10.02 9.936 10.12 148,034,291 9.9504 -3.21%
2010-07-28 0 24.90 24.90 24.95 24.80 25.15 3,010,121 75,159,998 24.969 10.33 10.33 10.35 10.29 10.43 7,255,728 10.359 0.61%
2010-07-27 0 24.75 24.75 24.80 24.70 25.00 3,556,383 88,201,575 24.801 10.27 10.27 10.29 10.25 10.37 8,572,462 10.289 0.00%
2010-07-26 0 24.75 24.75 24.80 24.65 24.95 3,528,770 87,375,806 24.761 10.27 10.27 10.29 10.23 10.35 8,505,903 10.272 -0.80%
2010-07-23 0 24.95 24.90 25.00 24.65 25.25 6,237,000 155,796,942 24.979 10.35 10.33 10.37 10.23 10.48 15,033,940 10.363 1.01%
2010-07-22 0 24.70 24.65 24.80 24.60 25.05 5,036,480 124,541,118 24.728 10.25 10.23 10.29 10.21 10.39 12,140,153 10.259 -0.40%
2010-07-21 0 24.80 24.75 24.80 24.75 25.40 4,668,928 116,478,998 24.948 10.29 10.27 10.29 10.27 10.54 11,254,190 10.350 -1.98%
2010-07-20 0 25.30 25.10 25.30 24.75 25.30 7,032,000 175,499,124 24.957 10.50 10.41 10.50 10.27 10.50 16,950,243 10.354 2.22%
2010-07-19 0 24.75 24.70 24.75 24.25 24.90 3,866,000 95,150,105 24.612 10.27 10.25 10.27 10.06 10.33 9,318,777 10.211 0.41%
2010-07-16 0 24.65 24.55 24.80 23.80 25.20 12,902,974 315,546,050 24.455 10.23 10.18 10.29 9.874 10.45 31,101,897 10.146 -3.33%
2010-07-15 0 25.50 25.40 25.60 25.25 25.90 4,145,424 106,020,133 25.575 10.58 10.54 10.62 10.48 10.74 9,992,313 10.610 -0.58%
2010-07-14 0 25.65 25.50 25.65 25.25 26.00 5,619,500 143,786,083 25.587 10.64 10.58 10.64 10.48 10.79 13,545,490 10.615 -0.19%
2010-07-13 0 25.70 25.60 25.70 25.30 25.85 2,983,000 76,530,115 25.655 10.66 10.62 10.66 10.50 10.72 7,190,355 10.643 0.98%
2010-07-12 0 25.45 25.45 25.50 25.00 25.90 5,503,769 141,437,428 25.698 10.56 10.56 10.58 10.37 10.74 13,266,527 10.661 1.80%
2010-07-09 0 25.00 25.00 25.05 24.55 25.65 7,075,396 177,385,035 25.071 10.37 10.37 10.39 10.18 10.64 17,054,846 10.401 0.20%
2010-07-08 0 24.95 24.95 25.00 24.90 26.00 6,548,109 167,371,861 25.560 10.35 10.35 10.37 10.33 10.79 15,783,850 10.604 -2.16%
2010-07-07 0 25.50 25.30 25.50 24.80 25.70 5,523,022 139,534,913 25.264 10.58 10.50 10.58 10.29 10.66 13,312,936 10.481 2.41%
2010-07-06 0 24.90 24.85 24.90 24.60 25.60 2,348,588 58,399,624 24.866 10.33 10.31 10.33 10.21 10.62 5,661,140 10.316 -0.40%
2010-07-05 0 25.00 24.90 25.00 24.60 25.35 3,631,508 90,494,724 24.919 10.37 10.33 10.37 10.21 10.52 8,753,547 10.338 0.00%
2010-07-02 0 25.00 24.80 25.00 24.60 25.35 5,445,476 135,133,090 24.816 10.37 10.29 10.37 10.21 10.52 13,126,015 10.295 -1.96%
2010-06-30 0 25.50 25.45 25.50 24.50 25.90 5,113,638 129,772,583 25.378 10.58 10.56 10.58 10.16 10.74 12,326,138 10.528 2.00%
2010-06-29 0 25.00 25.00 25.10 24.95 25.90 4,081,034 102,565,092 25.132 10.37 10.37 10.41 10.35 10.74 9,837,104 10.426 -1.57%
2010-06-28 0 25.40 25.40 25.50 25.05 25.90 2,897,057 73,798,965 25.474 10.54 10.54 10.58 10.39 10.74 6,983,194 10.568 0.79%
2010-06-25 0 25.20 25.20 25.25 25.15 25.85 1,784,029 45,236,426 25.356 10.45 10.45 10.48 10.43 10.72 4,300,302 10.519 -2.89%
2010-06-24 0 25.95 25.85 25.90 25.85 26.20 4,736,735 122,858,694 25.937 10.77 10.72 10.74 10.72 10.87 11,417,635 10.760 -0.76%
2010-06-23 0 26.15 26.10 26.20 25.50 26.20 4,450,547 115,386,074 25.926 10.85 10.83 10.87 10.58 10.87 10,727,795 10.756 1.75%
2010-06-22 0 25.70 25.60 25.75 25.55 26.20 3,386,609 87,700,909 25.896 10.66 10.62 10.68 10.60 10.87 8,163,232 10.743 -1.15%
2010-06-21 0 26.00 25.95 26.05 25.30 26.05 7,217,799 185,094,005 25.644 10.79 10.77 10.81 10.50 10.81 17,398,101 10.639 4.00%
2010-06-18 0 25.00 25.00 25.05 24.80 25.30 6,851,000 171,882,178 25.089 10.37 10.37 10.39 10.29 10.50 16,513,952 10.408 0.20%
2010-06-17 0 24.95 24.95 25.00 24.40 25.20 9,413,085 234,313,337 24.892 10.35 10.35 10.37 10.12 10.45 22,689,715 10.327 3.10%
2010-06-15 0 24.20 24.15 24.20 23.95 24.60 9,434,330 229,685,045 24.346 10.04 10.02 10.04 9.936 10.21 22,740,925 10.100 1.47%
2010-06-14 0 23.85 23.80 23.85 23.55 24.00 2,945,942 70,242,162 23.844 9.894 9.874 9.894 9.770 9.957 7,101,028 9.8918 1.49%
2010-06-11 0 23.50 23.50 23.55 22.90 23.55 5,452,511 126,029,617 23.114 9.749 9.749 9.770 9.500 9.770 13,142,973 9.5891 2.40%
2010-06-10 0 22.95 22.95 23.00 22.40 23.00 3,454,700 78,417,282 22.699 9.521 9.521 9.542 9.293 9.542 8,327,361 9.4168 0.44%
2010-06-09 0 22.85 22.85 22.90 22.50 23.05 2,563,824 58,278,905 22.731 9.480 9.480 9.500 9.334 9.563 6,179,954 9.4303 0.88%
2010-06-08 0 22.65 22.65 22.70 22.35 23.00 3,127,000 70,458,150 22.532 9.397 9.397 9.417 9.272 9.542 7,537,459 9.3477 -1.31%
2010-06-07 0 22.95 22.90 22.95 22.50 23.00 3,325,000 75,403,748 22.678 9.521 9.500 9.521 9.334 9.542 8,014,726 9.4081 -1.50%
2010-06-04 0 23.30 23.30 23.40 23.05 23.75 4,517,000 105,020,650 23.250 9.666 9.666 9.708 9.563 9.853 10,887,976 9.6456 -1.06%
2010-06-03 0 23.55 23.50 23.55 23.40 23.80 6,945,521 163,494,925 23.540 9.770 9.749 9.770 9.708 9.874 16,741,790 9.7657 0.86%
2010-06-02 0 23.35 23.30 23.35 22.45 23.70 9,309,020 213,743,239 22.961 9.687 9.666 9.687 9.314 9.832 22,438,872 9.5256 2.69%
2010-06-01 0 22.90 22.90 22.95 22.70 23.50 5,408,060 125,169,826 23.145 9.433 9.433 9.454 9.351 9.681 13,128,245 9.5344 -1.29%
2010-05-31 0 23.20 23.05 23.20 22.55 23.25 4,757,000 108,983,200 22.910 9.557 9.495 9.557 9.289 9.578 11,547,775 9.4376 3.57%
2010-05-28 0 22.40 22.35 22.50 22.05 23.05 9,540,186 214,721,916 22.507 9.227 9.207 9.269 9.083 9.495 23,159,118 9.2716 4.19%
2010-05-27 0 21.50 21.45 21.60 20.80 22.20 9,145,000 196,100,157 21.443 8.857 8.836 8.898 8.568 9.145 22,199,791 8.8334 1.42%
2010-05-26 0 21.20 21.05 21.15 20.30 21.45 5,206,330 108,682,859 20.875 8.733 8.671 8.713 8.362 8.836 12,638,539 8.5993 3.16%
2010-05-25 0 20.55 20.50 20.55 20.05 21.20 6,537,911 133,814,506 20.467 8.465 8.445 8.465 8.259 8.733 15,870,996 8.4314 -2.61%
2010-05-24 0 21.10 21.05 21.10 20.85 21.95 7,515,343 159,148,723 21.177 8.692 8.671 8.692 8.589 9.042 18,243,744 8.7235 1.93%
2010-05-20 0 20.70 20.65 20.75 20.20 21.50 5,317,470 110,775,427 20.832 8.527 8.507 8.548 8.321 8.857 12,908,335 8.5817 -3.72%
2010-05-19 0 21.50 21.50 21.55 21.50 21.75 2,694,000 58,215,653 21.609 8.857 8.857 8.877 8.857 8.960 6,539,774 8.9018 -2.27%
2010-05-18 0 22.00 21.85 22.00 21.65 22.20 4,194,480 91,873,582 21.903 9.063 9.001 9.063 8.919 9.145 10,182,239 9.0229 0.92%
2010-05-17 0 21.80 21.80 21.85 21.70 22.65 12,042,210 264,023,692 21.925 8.980 8.980 9.001 8.939 9.330 29,232,864 9.0317 -4.18%
2010-05-14 0 22.75 22.65 22.75 22.20 23.00 4,742,770 107,278,927 22.619 9.372 9.330 9.372 9.145 9.475 11,513,231 9.3179 -0.44%
2010-05-13 0 22.85 22.75 22.80 22.75 23.70 4,763,065 109,460,798 22.981 9.413 9.372 9.392 9.372 9.763 11,562,498 9.4669 -1.93%
2010-05-12 0 23.30 23.35 23.40 22.60 23.45 2,199,106 50,485,491 22.957 9.598 9.619 9.639 9.310 9.660 5,338,403 9.4570 0.00%
2010-05-11 0 23.30 23.30 23.40 23.05 23.80 5,932,940 138,554,312 23.353 9.598 9.598 9.639 9.495 9.804 14,402,409 9.6202 1.08%
2010-05-10 0 23.05 23.05 23.10 22.15 23.20 6,953,540 156,868,970 22.560 9.495 9.495 9.516 9.124 9.557 16,879,949 9.2932 5.25%
2010-05-07 0 21.90 21.85 21.90 21.10 22.55 10,051,721 221,008,708 21.987 9.022 9.001 9.022 8.692 9.289 24,400,886 9.0574 -1.35%
2010-05-06 0 22.20 22.25 22.30 21.60 23.10 10,098,128 225,607,472 22.342 9.145 9.166 9.186 8.898 9.516 24,513,541 9.2034 -1.33%
2010-05-05 0 22.50 22.50 22.55 21.85 22.75 10,994,502 247,507,395 22.512 9.269 9.269 9.289 9.001 9.372 26,689,518 9.2736 -1.32%
2010-05-04 0 22.80 22.60 22.90 22.55 24.00 9,150,000 211,589,512 23.125 9.392 9.310 9.433 9.289 9.887 22,211,928 9.5259 -2.36%
2010-05-03 0 23.35 23.20 23.35 23.15 23.90 4,254,158 99,647,224 23.423 9.619 9.557 9.619 9.536 9.845 10,327,110 9.6491 -1.27%
2010-04-30 0 23.65 23.65 23.80 23.15 24.20 12,333,354 294,026,048 23.840 9.742 9.742 9.804 9.536 9.969 29,939,626 9.8206 0.42%
2010-04-29 0 23.55 23.50 23.55 23.05 24.45 12,870,912 303,750,195 23.600 9.701 9.681 9.701 9.495 10.07 31,244,566 9.7217 -2.89%
2010-04-28 0 24.25 24.20 24.25 23.80 24.90 19,783,171 477,663,317 24.145 9.990 9.969 9.990 9.804 10.26 48,024,304 9.9463 -7.09%
2010-04-27 0 26.10 26.05 26.15 25.65 26.40 7,919,481 206,673,512 26.097 10.75 10.73 10.77 10.57 10.88 19,224,803 10.750 -0.38%
2010-04-26 0 26.20 26.10 26.25 25.40 26.45 6,225,130 162,411,437 26.090 10.79 10.75 10.81 10.46 10.90 15,111,710 10.747 2.95%
2010-04-23 0 25.45 25.45 25.50 24.55 25.65 2,919,000 73,378,152 25.138 10.48 10.48 10.50 10.11 10.57 7,085,969 10.355 1.60%
2010-04-22 0 25.05 25.05 25.10 24.00 25.10 3,884,440 95,076,809 24.476 10.32 10.32 10.34 9.887 10.34 9,429,607 10.083 1.83%
2010-04-21 0 24.60 24.60 24.65 24.35 25.00 6,889,960 169,560,055 24.610 10.13 10.13 10.15 10.03 10.30 16,725,606 10.138 -1.60%
2010-04-20 0 25.00 25.00 25.20 24.95 25.60 3,853,325 97,007,149 25.175 10.30 10.30 10.38 10.28 10.55 9,354,074 10.371 0.20%
2010-04-19 0 24.95 24.85 25.00 24.70 25.50 4,921,152 122,814,048 24.956 10.28 10.24 10.30 10.17 10.50 11,946,260 10.281 -2.73%
2010-04-16 0 25.65 25.60 25.70 25.40 26.15 1,201,680 30,811,054 25.640 10.57 10.55 10.59 10.46 10.77 2,917,118 10.562 -1.72%
2010-04-15 0 26.10 25.80 26.10 25.70 26.30 1,345,000 35,121,950 26.113 10.75 10.63 10.75 10.59 10.83 3,265,032 10.757 1.56%
2010-04-14 0 25.70 25.60 25.85 25.60 26.20 3,500,760 90,236,418 25.776 10.59 10.55 10.65 10.55 10.79 8,498,211 10.618 -1.53%
2010-04-13 0 26.10 26.10 26.25 26.05 26.75 5,019,510 132,018,775 26.301 10.75 10.75 10.81 10.73 11.02 12,185,027 10.835 -1.51%
2010-04-12 0 26.50 26.50 26.55 26.15 26.80 7,669,044 203,372,111 26.519 10.92 10.92 10.94 10.77 11.04 18,616,859 10.924 -0.38%
2010-04-09 0 26.60 26.55 26.70 25.50 26.80 9,689,565 253,281,069 26.140 10.96 10.94 11.00 10.50 11.04 23,521,740 10.768 4.93%
2010-04-08 0 25.35 25.20 25.30 24.40 25.55 10,367,834 261,726,296 25.244 10.44 10.38 10.42 10.05 10.53 25,168,261 10.399 4.54%
2010-04-07 0 24.25 24.15 24.30 23.35 24.50 8,880,160 212,175,298 23.893 9.990 9.948 10.01 9.619 10.09 21,556,883 9.8426 2.75%
2010-04-01 0 23.60 23.50 23.60 22.80 24.60 9,796,956 230,912,854 23.570 9.722 9.681 9.722 9.392 10.13 23,782,436 9.7094 -2.48%
2010-03-31 0 24.20 24.20 24.25 23.80 24.80 3,804,431 92,484,337 24.310 9.969 9.969 9.990 9.804 10.22 9,235,382 10.014 -1.63%
2010-03-30 0 24.60 24.45 24.70 24.30 24.80 2,879,000 70,717,750 24.563 10.13 10.07 10.17 10.01 10.22 6,988,868 10.119 0.61%
2010-03-29 0 24.45 24.30 24.40 23.95 24.45 947,000 22,904,096 24.186 10.07 10.01 10.05 9.866 10.07 2,298,874 9.9632 1.24%
2010-03-26 0 24.15 24.10 24.35 23.95 24.65 2,355,517 57,031,344 24.212 9.948 9.928 10.03 9.866 10.15 5,718,096 9.9738 -0.62%
2010-03-25 0 24.30 24.30 24.40 23.30 24.45 3,542,635 84,676,984 23.902 10.01 10.01 10.05 9.598 10.07 8,599,864 9.8463 2.97%
2010-03-24 0 23.60 23.50 23.65 23.45 24.40 3,430,423 81,712,900 23.820 9.722 9.681 9.742 9.660 10.05 8,327,466 9.8125 -2.68%
2010-03-23 0 24.25 24.20 24.25 24.15 24.75 3,751,699 91,171,853 24.301 9.990 9.969 9.990 9.948 10.20 9,107,374 10.011 -0.41%
2010-03-22 0 24.35 24.35 24.40 23.95 24.60 2,262,550 54,987,036 24.303 10.03 10.03 10.05 9.866 10.13 5,492,415 10.011 -0.20%
2010-03-19 0 24.40 24.25 24.40 23.90 24.65 4,002,960 97,419,619 24.337 10.05 9.990 10.05 9.845 10.15 9,717,318 10.025 1.04%
2010-03-18 0 24.15 24.15 24.30 24.10 24.90 3,584,000 87,485,900 24.410 9.948 9.948 10.01 9.928 10.26 8,700,279 10.056 -2.62%
2010-03-17 0 24.80 24.80 24.85 24.65 25.50 3,655,209 90,663,515 24.804 10.22 10.22 10.24 10.15 10.50 8,873,141 10.218 0.20%
2010-03-16 0 24.75 24.70 24.85 24.60 24.95 1,224,852 30,288,584 24.728 10.20 10.17 10.24 10.13 10.28 2,973,369 10.187 0.41%
2010-03-15 0 24.65 24.65 24.80 24.50 25.15 2,002,913 49,452,300 24.690 10.15 10.15 10.22 10.09 10.36 4,862,138 10.171 -2.57%
2010-03-12 0 25.30 25.15 25.20 25.00 25.45 2,242,000 56,573,175 25.233 10.42 10.36 10.38 10.30 10.48 5,442,529 10.395 -0.78%
2010-03-11 0 25.50 25.30 25.50 24.50 25.50 2,670,000 66,711,669 24.986 10.50 10.42 10.50 10.09 10.50 6,481,514 10.293 1.39%
2010-03-10 0 25.15 25.10 25.35 25.00 25.80 2,402,000 60,800,350 25.312 10.36 10.34 10.44 10.30 10.63 5,830,935 10.427 -1.18%
2010-03-09 0 25.45 25.20 25.25 24.60 25.50 4,188,803 105,932,941 25.290 10.48 10.38 10.40 10.13 10.50 10,168,458 10.418 1.80%
2010-03-08 0 25.00 24.80 24.85 24.10 25.25 5,904,000 146,405,802 24.798 10.30 10.22 10.24 9.928 10.40 14,332,156 10.215 4.17%
2010-03-05 0 24.00 23.95 24.00 23.75 24.25 3,632,200 87,032,570 23.961 9.887 9.866 9.887 9.784 9.990 8,817,286 9.8707 2.35%
2010-03-04 0 23.45 23.40 23.65 23.35 24.50 3,227,700 77,354,621 23.966 9.660 9.639 9.742 9.619 10.09 7,835,349 9.8725 -3.10%
2010-03-03 0 24.20 24.15 24.20 23.55 24.25 4,362,671 104,931,078 24.052 9.969 9.948 9.969 9.701 9.990 10,590,529 9.9080 2.54%
2010-03-02 0 23.60 23.45 23.60 23.45 24.40 5,301,016 126,492,114 23.862 9.722 9.660 9.722 9.660 10.05 12,868,392 9.8297 -0.63%
2010-03-01 0 23.75 23.75 23.80 23.10 23.90 5,533,016 131,149,992 23.703 9.784 9.784 9.804 9.516 9.845 13,431,580 9.7643 2.59%
2010-02-26 0 23.15 23.10 23.15 23.05 23.70 3,101,639 72,104,729 23.247 9.536 9.516 9.536 9.495 9.763 7,529,332 9.5765 -0.22%
2010-02-25 0 23.20 23.15 23.20 23.10 24.00 1,757,093 41,155,745 23.423 9.557 9.536 9.557 9.516 9.887 4,265,402 9.6487 -2.11%
2010-02-24 0 23.70 23.40 23.45 22.80 23.80 2,722,000 63,837,796 23.453 9.763 9.639 9.660 9.392 9.804 6,607,745 9.6611 1.94%
2010-02-23 0 23.25 23.00 23.20 22.85 23.40 5,419,208 125,028,021 23.071 9.578 9.475 9.557 9.413 9.639 13,155,307 9.5040 -0.21%
2010-02-22 0 23.30 23.20 23.50 23.15 24.05 2,209,982 52,043,134 23.549 9.598 9.557 9.681 9.536 9.907 5,364,805 9.7008 0.00%
2010-02-19 0 23.30 23.10 23.30 22.80 23.80 3,439,823 79,193,605 23.023 9.598 9.516 9.598 9.392 9.804 8,350,284 9.4839 -2.31%
2010-02-18 0 23.85 23.80 23.95 23.65 24.15 1,797,645 43,029,122 23.936 9.825 9.804 9.866 9.742 9.948 4,363,843 9.8604 -1.04%
2010-02-17 0 24.10 24.00 24.10 23.90 25.00 3,449,415 83,598,121 24.235 9.928 9.887 9.928 9.845 10.30 8,373,569 9.9836 1.26%
2010-02-12 0 23.80 23.60 23.85 23.50 24.55 4,573,212 110,093,545 24.074 9.804 9.722 9.825 9.681 10.11 11,101,624 9.9169 1.71%
2010-02-11 0 23.40 23.40 23.45 22.75 23.75 7,445,000 172,932,919 23.228 9.639 9.639 9.660 9.372 9.784 18,072,984 9.5686 -0.85%
2010-02-10 0 23.60 23.60 23.65 21.60 23.60 8,220,392 185,408,703 22.555 9.722 9.722 9.742 8.898 9.722 19,955,274 9.2912 7.76%
2010-02-09 0 21.90 21.80 21.90 21.50 22.30 10,004,000 218,646,622 21.856 9.022 8.980 9.022 8.857 9.186 24,285,042 9.0033 -2.23%
2010-02-08 0 22.40 22.35 22.40 22.30 23.90 7,277,996 165,942,542 22.801 9.227 9.207 9.227 9.186 9.845 17,667,577 9.3925 -3.66%
2010-02-05 0 23.25 23.20 23.30 23.00 23.50 4,918,794 115,294,488 23.440 9.578 9.557 9.598 9.475 9.681 11,940,536 9.6557 -4.12%
2010-02-04 0 24.25 24.15 24.25 23.90 25.00 3,716,502 90,625,312 24.385 9.990 9.948 9.990 9.845 10.30 9,021,932 10.045 -2.61%
2010-02-03 0 24.90 24.80 24.95 24.65 25.00 5,036,988 125,306,127 24.877 10.26 10.22 10.28 10.15 10.30 12,227,455 10.248 0.40%
2010-02-02 0 24.80 24.75 24.80 24.00 25.00 6,486,710 160,277,302 24.709 10.22 10.20 10.22 9.887 10.30 15,746,704 10.178 3.33%
2010-02-01 0 24.00 24.00 24.05 23.20 24.05 4,766,410 113,087,358 23.726 9.887 9.887 9.907 9.557 9.907 11,570,618 9.7737 0.00%
2010-01-29 0 24.00 23.90 23.95 23.40 24.10 5,613,375 133,026,015 23.698 9.887 9.845 9.866 9.639 9.928 13,626,654 9.7622 0.00%
2010-01-28 0 24.00 24.00 24.15 23.25 24.45 6,822,505 163,472,033 23.961 9.887 9.887 9.948 9.578 10.07 16,561,857 9.8704 0.00%
2010-01-27 0 24.00 23.70 24.00 23.15 24.45 11,472,079 271,949,683 23.705 9.887 9.763 9.887 9.536 10.07 27,848,852 9.7652 3.67%
2010-01-26 0 23.15 23.15 23.20 22.50 24.40 17,895,131 415,906,984 23.241 9.536 9.536 9.557 9.269 10.05 43,441,024 9.5741 -5.32%
2010-01-25 0 24.45 24.60 24.70 24.35 25.20 9,912,000 244,391,200 24.656 10.07 10.13 10.17 10.03 10.38 24,061,709 10.157 -3.36%
2010-01-22 0 25.30 25.20 25.30 23.85 25.40 19,594,384 484,205,966 24.711 10.42 10.38 10.42 9.825 10.46 47,566,017 10.180 -3.25%
2010-01-21 0 26.15 26.10 26.15 26.10 27.40 6,082,300 161,582,254 26.566 10.77 10.75 10.77 10.75 11.29 14,764,985 10.944 -4.74%
2010-01-20 0 27.45 26.95 27.35 26.60 27.50 3,931,366 106,409,289 27.067 11.31 11.10 11.27 10.96 11.33 9,543,521 11.150 2.43%
2010-01-19 0 26.80 26.65 26.80 26.30 27.15 2,244,000 59,679,086 26.595 11.04 10.98 11.04 10.83 11.18 5,447,384 10.956 -0.74%
2010-01-18 0 27.00 27.00 27.05 27.00 27.35 2,530,877 69,082,705 27.296 11.12 11.12 11.14 11.12 11.27 6,143,788 11.244 -1.46%
2010-01-15 0 27.40 27.20 27.55 27.00 28.65 8,262,243 229,150,440 27.735 11.29 11.20 11.35 11.12 11.80 20,056,869 11.425 0.55%
2010-01-14 0 27.25 27.20 27.30 26.75 27.35 4,113,000 111,789,068 27.179 11.23 11.20 11.25 11.02 11.27 9,984,444 11.196 0.55%
2010-01-13 0 27.10 26.95 27.15 26.30 27.25 6,150,643 165,275,478 26.871 11.16 11.10 11.18 10.83 11.23 14,930,890 11.069 1.50%
2010-01-12 0 26.70 26.60 26.70 26.30 27.15 4,654,767 123,651,353 26.564 11.00 10.96 11.00 10.83 11.18 11,299,601 10.943 -1.11%
2010-01-11 0 27.00 26.95 27.00 26.50 27.05 9,670,011 259,513,730 26.837 11.12 11.10 11.12 10.92 11.14 23,474,272 11.055 0.56%
2010-01-08 0 26.85 26.80 26.90 26.40 27.00 5,134,126 136,918,985 26.668 11.06 11.04 11.08 10.88 11.12 12,463,261 10.986 -0.37%
2010-01-07 0 26.95 26.95 27.00 26.40 27.30 7,546,596 203,206,183 26.927 11.10 11.10 11.12 10.88 11.25 18,319,612 11.092 -0.74%
2010-01-06 0 27.15 27.15 27.20 26.95 27.70 9,044,336 246,215,195 27.223 11.18 11.18 11.20 11.10 11.41 21,955,426 11.214 -0.55%
2010-01-05 0 27.30 27.30 27.40 27.00 27.55 9,466,759 258,016,668 27.255 11.25 11.25 11.29 11.12 11.35 22,980,871 11.227 0.18%
2010-01-04 0 27.25 27.15 27.25 27.10 28.10 3,736,401 102,401,213 27.406 11.23 11.18 11.23 11.16 11.58 9,070,237 11.290 -1.80%
2009-12-31 0 27.75 27.60 27.90 27.20 27.90 871,025 24,062,735 27.626 11.43 11.37 11.49 11.20 11.49 2,114,442 11.380 1.65%
2009-12-30 0 27.30 27.30 27.40 27.00 27.75 1,580,500 43,101,833 27.271 11.25 11.25 11.29 11.12 11.43 3,836,716 11.234 -0.55%
2009-12-29 0 27.45 27.45 27.55 27.35 28.25 1,658,200 45,728,170 27.577 11.31 11.31 11.35 11.27 11.64 4,025,335 11.360 -1.44%
2009-12-28 0 27.85 27.75 27.95 27.40 28.05 3,646,984 101,570,859 27.851 11.47 11.43 11.51 11.29 11.55 8,853,175 11.473 2.39%
2009-12-24 0 27.20 27.15 27.25 27.00 27.70 1,259,500 34,434,750 27.340 11.20 11.18 11.23 11.12 11.41 3,057,478 11.262 -0.91%
2009-12-23 0 27.45 27.30 27.45 26.55 27.45 2,091,778 56,640,037 27.077 11.31 11.25 11.31 10.94 11.31 5,077,860 11.154 3.20%
2009-12-22 0 26.60 26.60 26.65 26.55 27.40 3,676,395 98,469,003 26.784 10.96 10.96 10.98 10.94 11.29 8,924,571 11.033 -0.75%
2009-12-21 0 26.80 26.65 26.75 26.55 27.55 2,356,310 62,950,718 26.716 11.04 10.98 11.02 10.94 11.35 5,720,021 11.005 -2.37%
2009-12-18 0 27.45 27.20 27.50 25.85 27.50 6,887,500 183,774,010 26.682 11.31 11.20 11.33 10.65 11.33 16,719,635 10.992 3.98%
2009-12-17 0 26.40 26.30 26.40 26.05 26.95 4,770,260 125,722,247 26.355 10.88 10.83 10.88 10.73 11.10 11,579,964 10.857 -1.68%
2009-12-16 0 26.85 26.70 26.85 26.40 27.30 4,763,120 127,388,512 26.745 11.06 11.00 11.06 10.88 11.25 11,562,632 11.017 -1.47%
2009-12-15 0 27.25 27.25 27.30 26.85 27.45 3,432,592 93,404,959 27.211 11.23 11.23 11.25 11.06 11.31 8,332,731 11.209 -0.55%
2009-12-14 0 27.40 27.25 27.40 27.15 27.90 5,532,438 152,257,587 27.521 11.29 11.23 11.29 11.18 11.49 13,430,177 11.337 -1.44%
2009-12-11 0 27.80 27.60 27.90 27.20 28.20 3,688,850 101,633,962 27.552 11.45 11.37 11.49 11.20 11.62 8,954,806 11.350 2.21%
2009-12-10 0 27.20 27.10 27.30 26.85 28.40 9,625,819 266,460,478 27.682 11.20 11.16 11.25 11.06 11.70 23,366,995 11.403 -4.56%
2009-12-09 0 28.50 28.50 28.55 27.60 28.55 10,019,895 281,124,715 28.057 11.74 11.74 11.76 11.37 11.76 24,323,627 11.558 -1.04%
2009-12-08 0 28.80 28.80 28.90 27.65 29.25 13,976,045 399,277,235 28.569 11.86 11.86 11.91 11.39 12.05 33,927,313 11.769 4.73%
2009-12-07 0 27.50 27.40 27.50 26.40 28.00 7,109,379 194,192,449 27.315 11.33 11.29 11.33 10.88 11.53 17,258,253 11.252 4.17%
2009-12-04 0 26.40 26.40 26.45 25.90 26.75 6,687,081 176,746,534 26.431 10.88 10.88 10.90 10.67 11.02 16,233,111 10.888 1.93%
2009-12-03 0 25.90 25.80 25.90 25.30 26.50 6,155,266 158,826,696 25.803 10.67 10.63 10.67 10.42 10.92 14,942,112 10.629 0.19%
2009-12-02 0 25.85 25.90 25.95 25.05 26.30 10,214,296 264,415,382 25.887 10.65 10.67 10.69 10.32 10.83 24,795,542 10.664 3.82%
2009-12-01 0 24.90 24.85 24.90 24.00 24.90 6,263,358 153,833,444 24.561 10.26 10.24 10.26 9.887 10.26 15,204,509 10.118 4.40%
2009-11-30 0 23.85 23.85 24.00 23.45 24.05 6,718,317 159,816,186 23.788 9.825 9.825 9.887 9.660 9.907 16,308,937 9.7993 3.47%
2009-11-27 0 23.05 23.05 23.10 22.50 23.40 10,588,954 242,592,428 22.910 9.495 9.495 9.516 9.269 9.639 25,705,037 9.4375 -2.33%
2009-11-26 0 23.60 23.55 23.60 23.30 24.25 6,279,283 148,922,847 23.717 9.722 9.701 9.722 9.598 9.990 15,243,168 9.7698 -3.08%
2009-11-25 0 24.35 24.30 24.55 24.25 24.95 3,548,226 87,027,673 24.527 10.03 10.01 10.11 9.990 10.28 8,613,436 10.104 -0.41%
2009-11-24 0 24.45 24.35 24.55 24.30 25.00 4,019,933 99,040,587 24.637 10.07 10.03 10.11 10.01 10.30 9,758,521 10.149 0.20%
2009-11-23 0 24.40 24.40 24.50 23.75 24.65 8,448,222 206,246,890 24.413 10.05 10.05 10.09 9.784 10.15 20,508,339 10.057 2.74%
2009-11-20 0 23.75 23.75 23.90 23.40 24.30 9,546,820 225,497,623 23.620 9.784 9.784 9.845 9.639 10.01 23,175,222 9.7301 1.28%
2009-11-19 0 23.45 23.45 23.65 23.10 23.70 3,469,900 81,621,710 23.523 9.660 9.660 9.742 9.516 9.763 8,423,297 9.6900 -1.05%
2009-11-18 0 23.70 23.60 23.70 23.50 23.95 2,166,364 51,414,615 23.733 9.763 9.722 9.763 9.681 9.866 5,258,920 9.7766 -0.42%
2009-11-17 0 23.80 23.75 23.80 23.50 24.50 6,885,960 163,779,670 23.785 9.804 9.784 9.804 9.681 10.09 16,715,896 9.7978 -1.65%
2009-11-16 0 24.20 24.00 24.20 24.00 24.85 5,625,984 136,746,661 24.306 9.969 9.887 9.969 9.887 10.24 13,657,263 10.013 -2.02%
2009-11-13 0 24.70 24.45 24.75 24.00 24.80 4,248,333 103,934,754 24.465 10.17 10.07 10.20 9.887 10.22 10,312,969 10.078 1.65%
2009-11-12 0 24.30 24.25 24.40 23.10 24.60 7,813,532 188,224,297 24.090 10.01 9.990 10.05 9.516 10.13 18,967,608 9.9235 5.19%
2009-11-11 0 23.10 22.95 23.15 22.80 23.20 2,854,800 65,566,850 22.967 9.516 9.454 9.536 9.392 9.557 6,930,122 9.4611 0.22%
2009-11-10 0 23.05 23.00 23.05 22.80 23.75 4,626,060 107,043,125 23.139 9.495 9.475 9.495 9.392 9.784 11,229,914 9.5320 -1.07%
2009-11-09 0 23.30 23.10 23.30 22.60 23.50 5,153,498 118,753,356 23.043 9.598 9.516 9.598 9.310 9.681 12,510,287 9.4925 0.87%
2009-11-06 0 23.10 23.10 23.20 23.00 23.95 7,373,319 173,577,288 23.541 9.516 9.516 9.557 9.475 9.866 17,898,976 9.6976 -2.53%
2009-11-05 0 23.70 23.65 23.75 22.80 23.80 5,702,662 134,245,954 23.541 9.763 9.742 9.784 9.392 9.804 13,843,401 9.6975 2.38%
2009-11-04 0 23.15 23.05 23.15 22.60 23.25 10,812,547 248,800,904 23.010 9.536 9.495 9.536 9.310 9.578 26,247,816 9.4789 3.35%
2009-11-03 0 22.40 22.35 22.40 22.35 22.85 7,721,161 173,968,790 22.531 9.227 9.207 9.227 9.207 9.413 18,743,374 9.2816 0.90%
2009-11-02 0 22.20 22.20 22.30 21.10 22.75 5,288,880 116,707,261 22.067 9.145 9.145 9.186 8.692 9.372 12,838,932 9.0901 0.91%
2009-10-30 0 22.00 21.95 22.00 21.25 22.40 10,940,684 241,050,097 22.032 9.063 9.042 9.063 8.754 9.227 26,558,873 9.0761 4.27%
2009-10-29 0 21.10 21.00 21.05 20.70 21.15 7,095,460 148,344,028 20.907 8.692 8.651 8.671 8.527 8.713 17,224,464 8.6124 -1.63%
2009-10-28 0 21.45 21.40 21.50 21.10 21.90 6,743,227 144,571,237 21.439 8.836 8.816 8.857 8.692 9.022 16,369,407 8.8318 0.23%
2009-10-27 0 21.40 21.40 21.45 20.70 21.60 8,624,581 183,772,988 21.308 8.816 8.816 8.836 8.527 8.898 20,936,456 8.7777 1.42%
2009-10-23 0 21.10 21.05 21.15 20.60 21.30 13,828,362 290,447,381 21.004 8.692 8.671 8.713 8.486 8.774 33,568,807 8.6523 1.69%
2009-10-22 0 20.75 20.75 20.80 20.20 20.90 6,301,905 129,475,289 20.545 8.548 8.548 8.568 8.321 8.610 15,298,083 8.4635 0.97%
2009-10-21 0 20.55 20.50 20.60 20.00 20.75 6,560,878 134,472,345 20.496 8.465 8.445 8.486 8.239 8.548 15,926,749 8.4432 1.99%
2009-10-20 0 20.15 20.05 20.30 20.05 20.85 7,164,207 147,077,725 20.530 8.301 8.259 8.362 8.259 8.589 17,391,350 8.4569 -1.23%
2009-10-19 0 20.40 20.35 20.50 20.10 20.65 4,154,059 84,729,517 20.397 8.404 8.383 8.445 8.280 8.507 10,084,116 8.4023 0.49%
2009-10-16 0 20.30 20.25 20.35 20.25 20.75 4,727,160 96,680,771 20.452 8.362 8.342 8.383 8.342 8.548 11,475,338 8.4251 -2.87%
2009-10-15 0 20.90 20.80 20.85 20.55 21.15 11,444,120 239,104,326 20.893 8.610 8.568 8.589 8.465 8.713 27,780,981 8.6068 0.97%
2009-10-14 0 20.70 20.50 20.70 20.50 20.75 2,587,204 53,411,362 20.644 8.527 8.445 8.527 8.445 8.548 6,280,524 8.5043 0.00%
2009-10-13 0 20.70 20.55 20.70 20.50 20.90 3,793,984 78,608,184 20.719 8.527 8.465 8.527 8.445 8.610 9,210,022 8.5351 0.24%
2009-10-12 0 20.65 20.60 20.70 20.55 20.90 6,753,038 139,199,048 20.613 8.507 8.486 8.527 8.465 8.610 16,393,224 8.4913 0.98%
2009-10-09 0 20.45 20.45 20.50 20.30 20.60 7,739,100 157,637,964 20.369 8.424 8.424 8.445 8.362 8.486 18,786,922 8.3908 0.74%
2009-10-08 0 20.30 20.25 20.30 20.10 20.80 6,307,896 127,899,910 20.276 8.362 8.342 8.362 8.280 8.568 15,312,627 8.3526 -1.46%
2009-10-07 0 20.60 20.55 20.65 20.50 21.00 5,336,966 110,434,127 20.692 8.486 8.465 8.507 8.445 8.651 12,955,662 8.5240 1.23%
2009-10-06 0 20.35 20.30 20.35 19.94 20.60 5,223,000 105,905,780 20.277 8.383 8.362 8.383 8.214 8.486 12,679,006 8.3528 0.49%
2009-10-05 0 20.25 20.20 20.25 19.78 20.50 7,392,600 149,672,475 20.246 8.342 8.321 8.342 8.148 8.445 17,945,782 8.3403 2.38%
2009-10-02 0 19.78 19.78 19.94 19.56 20.05 5,451,360 108,188,525 19.846 8.148 8.148 8.214 8.058 8.259 13,233,357 8.1754 -0.30%
2009-09-30 0 19.84 19.78 19.88 19.68 20.25 3,785,000 75,176,860 19.862 8.173 8.148 8.189 8.107 8.342 9,188,213 8.1819 0.40%
2009-09-29 0 19.76 19.74 19.76 19.68 20.10 4,266,800 84,757,730 19.864 8.140 8.132 8.140 8.107 8.280 10,357,799 8.1830 0.10%
2009-09-28 0 19.74 19.70 19.74 19.62 20.45 6,540,500 130,447,462 19.945 8.132 8.115 8.132 8.082 8.424 15,877,281 8.2160 -1.30%
2009-09-25 0 20.00 19.98 20.00 19.50 20.00 7,874,000 155,477,060 19.746 8.239 8.231 8.239 8.033 8.239 19,114,396 8.1340 2.88%
2009-09-24 0 19.44 19.44 19.46 18.94 19.50 5,360,466 102,938,101 19.203 8.008 8.008 8.016 7.802 8.033 13,012,709 7.9106 0.41%
2009-09-23 0 19.36 19.34 19.38 19.18 19.68 6,561,893 126,815,236 19.326 7.975 7.967 7.983 7.901 8.107 15,929,213 7.9612 -0.62%
2009-09-22 0 19.48 19.48 19.50 19.22 19.96 9,519,672 185,727,092 19.510 8.025 8.025 8.033 7.918 8.222 23,109,320 8.0369 -1.72%
2009-09-21 0 19.82 19.82 19.84 19.70 20.80 8,559,709 171,916,840 20.084 8.165 8.165 8.173 8.115 8.568 20,778,977 8.2736 -3.08%
2009-09-18 0 20.45 20.45 20.60 20.25 20.85 6,900,100 141,977,086 20.576 8.424 8.424 8.486 8.342 8.589 16,750,222 8.4761 -1.45%
2009-09-17 0 20.75 20.75 20.85 20.55 21.20 9,871,200 205,835,870 20.852 8.548 8.548 8.589 8.465 8.733 23,962,665 8.5899 0.97%
2009-09-16 0 20.55 20.50 20.55 20.45 20.80 7,387,662 152,236,700 20.607 8.465 8.445 8.465 8.424 8.568 17,933,795 8.4888 0.00%
2009-09-15 0 20.55 20.50 20.55 20.35 21.35 5,916,625 123,078,013 20.802 8.465 8.445 8.465 8.383 8.795 14,362,803 8.5692 -1.20%
2009-09-14 0 20.80 20.75 20.80 20.00 21.15 12,064,498 250,042,755 20.726 8.568 8.548 8.568 8.239 8.713 29,286,969 8.5377 3.48%
2009-09-11 0 20.10 20.05 20.15 19.96 20.75 10,893,457 221,602,671 20.343 8.280 8.259 8.301 8.222 8.548 26,444,228 8.3800 -0.74%
2009-09-10 0 20.25 20.15 20.20 19.96 21.20 23,862,995 488,485,730 20.470 8.342 8.301 8.321 8.222 8.733 57,928,212 8.4326 -2.64%
2009-09-09 0 20.80 20.80 20.85 19.80 21.05 55,455,214 1,134,549,620 20.459 8.568 8.568 8.589 8.156 8.671 134,619,371 8.4278 6.78%
2009-09-08 0 19.48 19.48 19.50 18.64 19.88 27,605,400 534,355,584 19.357 8.025 8.025 8.033 7.679 8.189 67,013,024 7.9739 3.84%
2009-09-07 0 18.76 18.74 18.76 18.44 18.86 9,047,000 169,090,893 18.690 7.728 7.720 7.728 7.596 7.769 21,961,893 7.6993 1.74%
2009-09-04 0 18.44 18.34 18.46 18.30 18.60 11,418,850 210,493,887 18.434 7.596 7.555 7.604 7.539 7.662 27,719,637 7.5937 0.22%
2009-09-03 0 18.40 18.38 18.40 18.24 18.58 6,832,000 125,889,942 18.427 7.580 7.571 7.580 7.514 7.654 16,584,907 7.5906 0.00%
2009-09-02 0 18.40 18.38 18.40 18.30 18.70 6,415,250 118,081,100 18.406 7.580 7.571 7.580 7.539 7.703 15,573,232 7.5823 -1.81%
2009-09-01 0 18.74 18.72 18.74 18.20 18.88 6,242,912 115,463,769 18.495 7.720 7.712 7.720 7.497 7.777 15,154,876 7.6189 2.07%
2009-08-31 0 18.36 18.34 18.44 18.26 18.78 6,559,581 120,456,804 18.363 7.563 7.555 7.596 7.522 7.736 15,923,600 7.5647 -1.92%
2009-08-28 0 18.72 18.68 18.76 18.58 18.98 5,868,000 109,716,375 18.697 7.712 7.695 7.728 7.654 7.819 14,244,765 7.7022 -1.47%
2009-08-27 0 19.00 18.86 18.94 18.58 19.10 6,571,000 123,648,466 18.817 7.827 7.769 7.802 7.654 7.868 15,951,320 7.7516 -0.21%
2009-08-26 0 19.04 19.02 19.06 18.76 19.20 6,303,000 119,694,040 18.990 7.843 7.835 7.852 7.728 7.909 15,300,742 7.8228 1.17%
2009-08-25 0 18.82 18.80 18.82 18.42 18.90 3,245,500 60,894,320 18.763 7.753 7.744 7.753 7.588 7.786 7,878,559 7.7291 0.75%
2009-08-24 0 18.68 18.68 18.70 18.64 19.08 4,485,118 84,182,926 18.769 7.695 7.695 7.703 7.679 7.860 10,887,773 7.7319 0.21%
2009-08-21 0 18.64 18.64 18.68 18.28 18.68 3,883,714 72,016,295 18.543 7.679 7.679 7.695 7.530 7.695 9,427,845 7.6387 0.98%
2009-08-20 0 18.46 18.46 18.50 18.10 18.50 4,135,700 75,799,400 18.328 7.604 7.604 7.621 7.456 7.621 10,039,549 7.5501 1.21%
2009-08-19 0 18.24 18.22 18.24 18.06 18.52 5,104,303 92,949,485 18.210 7.514 7.506 7.514 7.440 7.629 12,390,865 7.5015 -0.55%
2009-08-18 0 18.34 18.30 18.32 18.10 18.60 6,770,200 124,268,940 18.355 7.555 7.539 7.547 7.456 7.662 16,434,885 7.5613 -1.61%
2009-08-17 0 18.64 18.64 18.66 18.42 18.82 5,983,600 111,185,460 18.582 7.679 7.679 7.687 7.588 7.753 14,525,387 7.6546 -1.89%
2009-08-14 0 19.00 19.00 19.04 18.60 19.28 7,581,488 142,688,086 18.821 7.827 7.827 7.843 7.662 7.942 18,404,314 7.7530 -0.31%
2009-08-13 0 19.06 19.04 19.06 18.92 19.40 7,789,960 149,231,708 19.157 7.852 7.843 7.852 7.794 7.992 18,910,386 7.8915 0.11%
2009-08-12 0 19.04 19.02 19.04 18.84 19.44 12,987,233 248,730,393 19.152 7.843 7.835 7.843 7.761 8.008 31,526,939 7.8895 -2.26%
2009-08-11 0 19.48 19.44 19.46 18.76 19.90 41,179,016 797,450,526 19.365 8.025 8.008 8.016 7.728 8.198 99,963,427 7.9774 5.87%
2009-08-10 0 18.40 18.34 18.38 18.18 18.58 10,919,000 201,055,068 18.413 7.580 7.555 7.571 7.489 7.654 26,506,235 7.5852 1.66%
2009-08-07 0 18.10 18.10 18.12 18.00 18.36 11,251,200 204,766,478 18.200 7.456 7.456 7.464 7.415 7.563 27,312,661 7.4971 -0.77%
2009-08-06 0 18.24 18.24 18.26 18.02 18.46 8,338,429 151,954,920 18.223 7.514 7.514 7.522 7.423 7.604 20,241,813 7.5070 -0.65%
2009-08-05 0 18.36 18.34 18.36 18.16 18.56 11,742,667 215,769,787 18.375 7.563 7.555 7.563 7.481 7.646 28,505,714 7.5694 1.10%
2009-08-04 0 18.16 18.16 18.18 18.10 18.40 9,835,040 179,238,432 18.224 7.481 7.481 7.489 7.456 7.580 23,874,886 7.5074 -0.66%
2009-08-03 0 18.28 18.26 18.28 18.12 18.78 13,331,920 244,426,682 18.334 7.530 7.522 7.530 7.464 7.736 32,363,678 7.5525 -1.51%
2009-07-31 0 18.56 18.54 18.56 18.40 18.60 5,715,908 105,677,821 18.488 7.646 7.637 7.646 7.580 7.662 13,875,556 7.6161 1.20%
2009-07-30 0 18.34 18.36 18.38 18.08 18.56 5,349,500 97,640,205 18.252 7.555 7.563 7.571 7.448 7.646 12,986,089 7.5188 0.77%
2009-07-29 0 18.20 18.20 18.26 18.12 18.80 14,977,800 275,803,775 18.414 7.497 7.497 7.522 7.464 7.744 36,359,106 7.5855 -0.22%
2009-07-28 0 18.24 18.22 18.24 18.08 18.38 15,782,600 287,900,000 18.242 7.514 7.506 7.514 7.448 7.571 38,312,785 7.5145 -0.44%
2009-07-27 0 18.32 18.30 18.32 18.06 18.78 15,558,104 284,864,799 18.310 7.547 7.539 7.547 7.440 7.736 37,767,813 7.5425 -1.51%
2009-07-24 0 18.60 18.60 18.62 18.50 19.00 6,281,588 117,146,043 18.649 7.662 7.662 7.670 7.621 7.827 15,248,763 7.6823 -0.53%
2009-07-23 0 18.70 18.72 18.74 18.62 19.02 7,014,951 132,048,059 18.824 7.703 7.712 7.720 7.670 7.835 17,029,026 7.7543 0.43%
2009-07-22 0 18.62 18.62 18.68 18.50 19.18 11,301,870 213,553,153 18.895 7.670 7.670 7.695 7.621 7.901 27,435,664 7.7838 0.65%
2009-07-21 0 18.50 18.48 18.50 18.20 18.80 11,725,000 216,473,720 18.463 7.621 7.613 7.621 7.497 7.744 28,462,826 7.6055 -1.07%
2009-07-20 0 18.70 18.66 18.68 18.56 19.10 8,606,200 161,767,930 18.797 7.703 7.687 7.695 7.646 7.868 20,891,836 7.7431 -2.09%
2009-07-17 0 19.10 19.04 19.10 18.88 19.40 4,617,744 88,207,103 19.102 7.868 7.843 7.868 7.777 7.992 11,209,727 7.8688 -0.31%
2009-07-16 0 19.16 19.12 19.16 18.90 19.36 6,516,280 124,902,004 19.168 7.893 7.876 7.893 7.786 7.975 15,818,486 7.8960 2.24%
2009-07-15 0 18.74 18.74 18.78 18.10 19.06 8,688,640 162,399,917 18.691 7.720 7.720 7.736 7.456 7.852 21,091,962 7.6996 2.85%
2009-07-14 0 18.22 18.20 18.24 18.06 18.46 3,157,780 57,592,857 18.238 7.506 7.497 7.514 7.440 7.604 7,665,616 7.5131 1.79%
2009-07-13 0 17.90 17.88 17.90 17.74 18.16 6,095,000 109,521,400 17.969 7.374 7.366 7.374 7.308 7.481 14,795,815 7.4022 -1.54%
2009-07-10 0 18.18 18.18 18.20 18.06 18.48 9,239,654 168,116,849 18.195 7.489 7.489 7.497 7.440 7.613 22,429,567 7.4953 0.44%
2009-07-09 0 18.10 18.08 18.10 17.60 18.18 8,195,200 147,575,860 18.008 7.456 7.448 7.456 7.250 7.489 19,894,120 7.4181 0.89%
2009-07-08 0 17.94 17.94 17.98 17.86 19.06 23,542,805 429,165,133 18.229 7.390 7.390 7.407 7.357 7.852 57,150,940 7.5093 -7.14%
2009-07-07 0 19.32 19.32 19.38 19.28 21.45 41,570,366 830,987,867 19.990 7.959 7.959 7.983 7.942 8.836 100,913,442 8.2347 1.15%
2009-07-06 1 - - - - - 0 0 - 7.868 - - - - 0 - 0.00%
2009-07-03 0 19.10 19.08 19.10 18.00 19.30 12,093,540 227,487,178 18.811 7.868 7.860 7.868 7.415 7.950 29,357,469 7.7489 4.37%
2009-07-02 0 18.30 18.28 18.30 18.28 18.50 5,067,893 93,111,507 18.373 7.539 7.530 7.539 7.530 7.621 12,302,478 7.5685 1.33%
2009-06-30 0 18.06 18.00 18.10 17.82 18.62 9,580,179 174,185,009 18.182 7.440 7.415 7.456 7.341 7.670 23,256,202 7.4898 -2.90%
2009-06-29 0 18.60 18.50 18.60 17.68 18.72 16,737,834 305,076,477 18.227 7.662 7.621 7.662 7.283 7.712 40,631,647 7.5083 2.65%
2009-06-26 0 18.12 18.10 18.12 17.44 18.56 16,127,959 287,696,768 17.838 7.464 7.456 7.464 7.184 7.646 39,151,155 7.3484 5.10%
2009-06-25 0 17.24 17.22 17.32 17.00 17.52 13,308,000 228,990,150 17.207 7.102 7.094 7.135 7.003 7.217 32,305,611 7.0882 -1.15%
2009-06-24 0 17.44 17.44 17.50 17.36 17.68 6,471,000 113,200,862 17.494 7.184 7.184 7.209 7.151 7.283 15,708,567 7.2063 -0.68%
2009-06-23 0 17.56 17.50 17.68 17.50 17.86 5,457,000 96,280,182 17.643 7.234 7.209 7.283 7.209 7.357 13,247,048 7.2680 -2.88%
2009-06-22 0 18.08 18.02 18.08 17.74 18.36 3,061,737 55,324,250 18.070 7.448 7.423 7.448 7.308 7.563 7,432,468 7.4436 0.00%
2009-06-19 0 18.08 18.08 18.12 17.80 18.50 4,670,000 84,739,230 18.145 7.448 7.448 7.464 7.333 7.621 11,336,580 7.4748 -1.09%
2009-06-18 0 18.28 18.20 18.28 18.02 18.82 4,491,166 82,446,346 18.357 7.530 7.497 7.530 7.423 7.753 10,902,454 7.5622 -0.87%
2009-06-17 0 18.44 18.42 18.46 17.84 18.74 5,499,384 100,914,383 18.350 7.596 7.588 7.604 7.349 7.720 13,349,937 7.5592 1.77%
2009-06-16 0 18.12 18.12 18.28 17.60 18.44 7,321,000 132,502,050 18.099 7.464 7.464 7.530 7.250 7.596 17,771,970 7.4557 -2.27%
2009-06-15 0 18.54 18.54 18.66 18.46 19.62 6,472,050 122,393,877 18.911 7.637 7.637 7.687 7.604 8.082 15,711,116 7.7903 -3.74%
2009-06-12 0 19.26 19.26 19.36 19.16 19.68 6,390,250 123,456,064 19.319 7.934 7.934 7.975 7.893 8.107 15,512,544 7.9585 -0.31%
2009-06-11 0 19.32 19.30 19.40 19.06 20.15 11,854,434 231,742,592 19.549 7.959 7.950 7.992 7.852 8.301 28,777,032 8.0530 -1.23%
2009-06-10 0 19.56 19.48 19.50 18.80 19.62 8,064,250 155,411,950 19.272 8.058 8.025 8.033 7.744 8.082 19,576,234 7.9388 4.38%
2009-06-09 0 18.74 18.72 18.74 18.00 19.20 13,464,100 251,079,650 18.648 7.720 7.712 7.720 7.415 7.909 32,684,549 7.6819 2.74%
2009-06-08 0 18.24 18.20 18.24 17.90 18.60 13,519,000 247,001,095 18.271 7.514 7.497 7.514 7.374 7.662 32,817,821 7.5264 1.90%
2009-06-05 0 17.90 17.90 17.92 17.80 18.40 12,605,780 226,283,002 17.951 7.374 7.374 7.382 7.333 7.580 30,600,949 7.3946 -1.00%
2009-06-04 0 18.08 18.04 18.06 17.82 18.74 13,595,991 246,733,447 18.148 7.448 7.431 7.440 7.341 7.720 33,004,719 7.4757 0.89%
2009-06-03 0 17.92 17.90 17.96 17.20 18.00 8,303,801 148,134,100 17.839 7.382 7.374 7.398 7.085 7.415 20,157,752 7.3487 5.91%
2009-06-02 0 16.92 16.90 16.98 16.86 18.08 11,056,440 192,383,131 17.400 6.970 6.962 6.995 6.945 7.448 26,839,875 7.1678 0.83%
2009-06-01 0 16.78 16.70 16.80 16.20 16.80 6,423,000 106,261,660 16.544 6.912 6.879 6.921 6.673 6.921 15,592,046 6.8151 2.44%
2009-05-29 0 16.38 16.40 16.50 15.46 16.80 16,356,233 265,254,904 16.217 6.748 6.756 6.797 6.369 6.921 39,705,298 6.6806 5.54%
2009-05-27 0 15.52 15.62 15.64 15.02 15.98 8,442,600 131,379,582 15.562 6.393 6.435 6.443 6.187 6.583 20,494,692 6.4104 -1.40%
2009-05-26 0 15.74 15.70 15.72 15.38 15.98 6,042,173 95,445,922 15.797 6.484 6.467 6.476 6.336 6.583 14,667,575 6.5073 1.55%
2009-05-25 0 15.50 15.42 15.50 15.02 15.78 2,701,000 41,894,608 15.511 6.385 6.352 6.385 6.187 6.500 6,556,767 6.3895 2.79%
2009-05-22 0 15.08 15.02 15.04 14.70 15.46 6,409,500 95,991,308 14.976 6.212 6.187 6.196 6.056 6.369 15,559,274 6.1694 -2.71%
2009-05-21 0 15.50 15.42 15.50 15.40 15.94 2,761,222 42,859,504 15.522 6.385 6.352 6.385 6.344 6.566 6,702,958 6.3941 -1.52%
2009-05-20 0 15.74 15.60 15.62 15.50 15.98 8,170,818 128,122,963 15.681 6.484 6.426 6.435 6.385 6.583 19,834,932 6.4595 1.03%
2009-05-19 0 15.58 15.58 15.60 15.24 15.60 4,681,700 72,472,134 15.480 6.418 6.418 6.426 6.278 6.426 11,364,982 6.3768 2.50%
2009-05-18 0 15.20 15.10 15.20 14.70 15.54 3,657,834 55,430,913 15.154 6.262 6.220 6.262 6.056 6.402 8,879,513 6.2426 -0.26%
2009-05-15 0 15.24 15.22 15.24 14.90 15.38 4,299,000 65,156,640 15.156 6.278 6.270 6.278 6.138 6.336 10,435,965 6.2435 2.70%
2009-05-14 0 14.84 14.80 14.88 14.76 15.24 14,109,000 213,297,935 15.118 6.113 6.097 6.130 6.080 6.278 34,250,065 6.2277 -3.64%
2009-05-13 0 15.40 15.40 15.50 15.12 15.64 12,013,000 185,573,140 15.448 6.344 6.344 6.385 6.229 6.443 29,161,956 6.3635 1.18%
2009-05-12 0 15.22 15.14 15.20 15.02 16.04 13,837,500 213,826,715 15.453 6.270 6.237 6.262 6.187 6.608 33,590,990 6.3656 -5.70%
2009-05-11 0 16.14 16.06 16.12 16.00 16.60 7,651,500 124,469,890 16.267 6.649 6.616 6.640 6.591 6.838 18,574,270 6.7012 0.75%
2009-05-08 0 16.02 15.96 15.98 15.72 16.20 15,978,200 254,865,124 15.951 6.599 6.575 6.583 6.476 6.673 38,787,610 6.5708 -2.55%
2009-05-07 0 16.44 16.44 16.50 15.50 16.48 12,998,280 206,915,515 15.919 6.772 6.772 6.797 6.385 6.789 31,553,756 6.5576 4.98%
2009-05-06 0 15.66 15.66 15.70 14.52 15.68 16,919,000 253,381,814 14.976 6.451 6.451 6.467 5.981 6.459 41,071,434 6.1693 4.40%
2009-05-05 0 15.00 15.00 15.08 14.58 15.40 10,044,280 150,171,397 14.951 6.179 6.179 6.212 6.006 6.344 24,382,823 6.1589 -0.66%
2009-05-04 0 15.10 15.10 15.20 13.58 15.20 9,490,012 136,610,220 14.395 6.220 6.220 6.262 5.594 6.262 23,037,319 5.9300 8.63%
2009-04-30 0 13.90 13.86 13.90 13.20 14.00 11,267,073 154,015,040 13.669 5.726 5.709 5.726 5.438 5.767 27,351,193 5.6310 4.98%
2009-04-29 0 13.24 13.22 13.24 12.80 13.50 5,536,000 73,318,760 13.244 5.454 5.446 5.454 5.273 5.561 13,438,824 5.4557 1.53%
2009-04-28 0 13.04 12.98 13.08 12.76 13.48 5,862,500 76,545,760 13.057 5.372 5.347 5.388 5.256 5.553 14,231,413 5.3786 0.00%
2009-04-27 0 13.04 13.02 13.06 13.02 13.66 4,796,130 63,576,968 13.256 5.372 5.363 5.380 5.363 5.627 11,642,765 5.4606 -6.72%
2009-04-24 0 13.98 13.92 13.98 13.80 14.40 5,776,000 81,468,114 14.105 5.759 5.734 5.759 5.685 5.932 14,021,432 5.8103 -1.27%
2009-04-23 0 14.16 14.16 14.18 13.50 14.66 8,624,000 121,127,910 14.045 5.833 5.833 5.841 5.561 6.039 20,935,046 5.7859 4.42%
2009-04-22 0 13.56 13.50 13.56 13.20 13.82 9,807,000 132,542,776 13.515 5.586 5.561 5.586 5.438 5.693 23,806,818 5.5674 3.04%
2009-04-21 0 13.16 13.16 13.18 12.92 13.36 6,842,930 90,349,469 13.203 5.421 5.421 5.429 5.322 5.504 16,611,440 5.4390 -3.24%
2009-04-20 0 13.60 13.54 13.64 12.84 13.90 11,488,600 155,320,520 13.520 5.602 5.578 5.619 5.289 5.726 27,888,958 5.5692 4.45%
2009-04-17 0 13.02 12.88 12.90 12.50 13.38 17,205,903 221,005,615 12.845 5.363 5.306 5.314 5.149 5.512 41,767,900 5.2913 4.83%
2009-04-16 0 12.42 12.40 12.44 12.20 13.50 15,525,696 194,693,652 12.540 5.116 5.108 5.125 5.026 5.561 37,689,142 5.1658 -5.62%
2009-04-15 0 13.16 13.14 13.16 12.38 13.82 19,576,000 254,876,372 13.020 5.421 5.413 5.421 5.100 5.693 47,521,389 5.3634 0.00%
2009-04-14 0 13.16 13.10 13.16 11.90 13.30 22,531,100 289,072,320 12.830 5.421 5.396 5.421 4.902 5.479 54,694,993 5.2852 14.63%
2009-04-09 0 11.48 11.46 11.50 10.60 11.80 12,841,470 142,767,996 11.118 4.729 4.721 4.737 4.367 4.861 31,173,094 4.5798 8.51%
2009-04-08 0 10.58 10.50 10.58 10.42 10.86 10,305,515 109,032,232 10.580 4.358 4.325 4.358 4.292 4.474 25,016,979 4.3583 -0.75%
2009-04-07 0 10.66 10.66 10.72 10.54 10.94 8,773,085 93,524,564 10.660 4.391 4.391 4.416 4.342 4.507 21,296,955 4.3915 -3.09%
2009-04-06 0 11.00 10.98 11.00 10.76 11.20 9,265,200 101,721,200 10.979 4.531 4.523 4.531 4.432 4.614 22,491,580 4.5226 0.18%
2009-04-03 0 10.98 10.98 11.00 10.80 11.20 7,073,000 77,445,440 10.949 4.523 4.523 4.531 4.449 4.614 17,169,942 4.5105 -1.96%
2009-04-02 0 11.20 11.14 11.20 10.98 11.38 10,686,000 119,976,600 11.227 4.614 4.589 4.614 4.523 4.688 25,940,619 4.6250 2.75%
2009-04-01 0 10.90 10.88 10.90 10.70 11.00 2,907,541 31,528,312 10.844 4.490 4.482 4.490 4.408 4.531 7,058,152 4.4669 0.55%
2009-03-31 0 10.84 10.80 10.86 10.50 10.88 4,537,710 48,476,319 10.683 4.465 4.449 4.474 4.325 4.482 11,015,442 4.4008 0.93%
2009-03-30 0 10.74 10.66 10.74 10.66 11.30 6,048,000 66,181,120 10.943 4.424 4.391 4.424 4.391 4.655 14,681,721 4.5077 -4.11%
2009-03-27 0 11.20 11.20 11.22 10.80 11.30 9,240,400 102,115,368 11.051 4.614 4.614 4.622 4.449 4.655 22,431,377 4.5523 3.32%
2009-03-26 0 10.84 10.80 10.84 10.46 10.86 7,034,255 75,667,150 10.757 4.465 4.449 4.465 4.309 4.474 17,075,887 4.4312 4.63%
2009-03-25 0 10.36 10.26 10.36 10.00 10.58 4,614,650 47,698,231 10.336 4.268 4.227 4.268 4.119 4.358 11,202,216 4.2579 -1.33%
2009-03-24 0 10.50 10.46 10.48 10.40 10.70 8,009,863 84,163,254 10.507 4.325 4.309 4.317 4.284 4.408 19,444,208 4.3284 0.96%
2009-03-23 0 10.40 10.38 10.40 10.08 10.40 3,281,000 33,742,680 10.284 4.284 4.276 4.284 4.152 4.284 7,964,736 4.2365 4.10%
2009-03-20 0 9.990 9.950 9.990 9.900 10.24 3,717,200 37,231,710 10.016 4.115 4.099 4.115 4.078 4.218 9,023,626 4.1260 -2.44%
2009-03-19 0 10.24 10.24 10.30 9.910 10.46 5,900,430 60,570,021 10.265 4.218 4.218 4.243 4.082 4.309 14,323,490 4.2287 1.59%
2009-03-18 0 10.08 10.06 10.08 9.900 10.48 3,836,600 38,894,170 10.138 4.152 4.144 4.152 4.078 4.317 9,313,474 4.1761 -1.75%
2009-03-17 0 10.26 10.22 10.26 9.680 10.36 11,142,330 111,967,877 10.049 4.227 4.210 4.227 3.988 4.268 27,048,376 4.1395 3.43%
2009-03-16 0 9.920 9.920 9.930 9.860 9.990 3,776,200 37,396,332 9.9032 4.086 4.086 4.091 4.062 4.115 9,166,851 4.0795 0.71%
2009-03-13 0 9.850 9.850 9.860 9.810 9.970 3,563,000 37,406,266 10.499 4.058 4.058 4.062 4.041 4.107 8,649,301 4.3248 0.51%
2009-03-12 0 9.800 9.800 9.850 9.650 9.980 2,109,800 20,665,948 9.7952 4.037 4.037 4.058 3.975 4.111 5,121,609 4.0350 -0.91%
2009-03-11 0 9.890 9.880 9.890 9.860 9.990 4,257,950 42,344,175 9.9447 4.074 4.070 4.074 4.062 4.115 10,336,315 4.0966 0.92%
2009-03-10 0 9.800 9.770 9.800 9.560 9.900 3,343,100 32,708,473 9.7839 4.037 4.025 4.037 3.938 4.078 8,115,486 4.0304 0.51%
2009-03-09 0 9.750 9.740 9.750 9.580 9.990 2,043,000 19,800,260 9.6918 4.016 4.012 4.016 3.946 4.115 4,959,450 3.9924 -1.52%
2009-03-06 0 9.900 9.890 9.900 9.530 9.970 3,839,000 37,719,225 9.8253 4.078 4.074 4.078 3.926 4.107 9,319,300 4.0474 1.75%
2009-03-05 0 9.730 9.720 9.730 9.290 9.860 6,869,000 66,634,139 9.7007 4.008 4.004 4.008 3.827 4.062 16,674,725 3.9961 2.42%
2009-03-04 0 9.500 9.500 9.510 9.140 9.600 10,805,000 101,615,310 9.4045 3.913 3.913 3.918 3.765 3.955 26,229,496 3.8741 2.15%
2009-03-03 0 9.300 9.290 9.300 9.000 9.440 4,021,500 37,191,977 9.2483 3.831 3.827 3.831 3.707 3.889 9,762,325 3.8097 0.00%
2009-03-02 0 9.300 9.290 9.300 9.050 9.600 4,022,500 37,203,775 9.2489 3.831 3.827 3.831 3.728 3.955 9,764,752 3.8100 -4.12%
2009-02-27 0 9.700 9.700 9.710 9.570 9.760 4,240,319 41,108,166 9.6946 3.996 3.996 4.000 3.942 4.021 10,293,515 3.9936 0.00%
2009-02-26 0 9.700 9.600 9.700 9.600 9.870 3,783,100 36,811,191 9.7304 3.996 3.955 3.996 3.955 4.066 9,183,601 4.0084 -1.32%
2009-02-25 0 9.830 9.800 9.830 9.700 9.930 2,884,083 28,302,732 9.8134 4.049 4.037 4.049 3.996 4.091 7,001,207 4.0426 0.82%
2009-02-24 0 9.750 9.750 9.800 9.600 9.880 4,811,900 46,793,503 9.7245 4.016 4.016 4.037 3.955 4.070 11,681,047 4.0059 -1.32%
2009-02-23 0 9.880 9.870 9.880 9.510 10.06 7,065,748 69,673,290 9.8607 4.070 4.066 4.070 3.918 4.144 17,152,338 4.0620 0.71%
2009-02-20 0 9.810 9.800 9.810 9.720 10.30 10,858,000 106,953,320 9.8502 4.041 4.037 4.041 4.004 4.243 26,358,155 4.0577 -3.82%
2009-02-19 0 10.20 10.20 10.22 10.14 10.50 3,686,000 37,857,520 10.271 4.202 4.202 4.210 4.177 4.325 8,947,887 4.2309 0.59%
2009-02-18 0 10.14 10.12 10.14 10.02 10.28 9,118,000 92,256,060 10.118 4.177 4.169 4.177 4.128 4.235 22,134,247 4.1680 -1.55%
2009-02-17 0 10.30 10.28 10.30 10.12 10.60 8,080,000 83,527,960 10.338 4.243 4.235 4.243 4.169 4.367 19,614,468 4.2585 -2.09%
2009-02-16 0 10.52 10.50 10.52 10.32 10.96 15,389,815 163,264,478 10.609 4.334 4.325 4.334 4.251 4.515 37,359,286 4.3701 3.54%
2009-02-13 0 10.16 10.16 10.18 9.800 10.36 13,372,000 134,514,360 10.059 4.185 4.185 4.194 4.037 4.268 32,460,973 4.1439 3.89%
2009-02-12 0 9.780 9.780 9.790 9.530 9.970 33,737,000 329,353,610 9.7624 4.029 4.029 4.033 3.926 4.107 81,897,686 4.0215 -3.17%
2009-02-11 0 10.10 10.08 10.10 9.000 11.48 87,060,016 871,325,681 10.008 4.161 4.152 4.161 3.707 4.729 211,341,076 4.1228 -12.48%
2009-02-10 0 11.54 11.50 11.54 11.30 11.66 3,993,000 45,885,600 11.492 4.754 4.737 4.754 4.655 4.803 9,693,140 4.7338 1.23%
2009-02-09 0 11.40 11.40 11.42 11.28 11.58 7,683,000 87,563,420 11.397 4.696 4.696 4.704 4.647 4.770 18,650,737 4.6949 1.97%
2009-02-06 0 11.18 11.18 11.20 11.18 12.50 16,006,000 185,834,240 11.610 4.605 4.605 4.614 4.605 5.149 38,855,096 4.7828 -7.60%
2009-02-05 0 12.10 12.10 12.12 11.30 12.30 16,610,500 195,147,718 11.748 4.984 4.984 4.993 4.655 5.067 40,322,540 4.8397 4.49%
2009-02-04 0 11.58 11.56 11.58 11.42 11.80 9,740,500 113,410,270 11.643 4.770 4.762 4.770 4.704 4.861 23,645,387 4.7963 3.39%
2009-02-03 0 11.20 11.10 11.20 10.64 11.36 18,631,599 206,948,289 11.107 4.614 4.573 4.614 4.383 4.680 45,228,824 4.5756 6.06%
2009-02-02 0 10.56 10.56 10.58 10.40 10.86 8,501,891 89,924,340 10.577 4.350 4.350 4.358 4.284 4.474 20,638,622 4.3571 1.54%
2009-01-30 0 10.40 10.36 10.40 10.18 10.46 3,840,000 39,698,460 10.338 4.284 4.268 4.284 4.194 4.309 9,321,727 4.2587 0.00%
2009-01-29 0 10.40 10.32 10.40 10.14 10.50 9,521,600 97,562,036 10.246 4.284 4.251 4.284 4.177 4.325 23,114,000 4.2209 2.77%
2009-01-23 0 10.12 10.12 10.20 10.08 10.40 5,503,953 55,927,130 10.161 4.169 4.169 4.202 4.152 4.284 13,361,028 4.1858 -2.69%
2009-01-22 0 10.40 10.36 10.40 10.00 10.48 4,234,900 43,403,130 10.249 4.284 4.268 4.284 4.119 4.317 10,280,360 4.2219 4.00%
2009-01-21 0 10.00 9.980 10.00 9.810 10.18 6,051,490 60,538,006 10.004 4.119 4.111 4.119 4.041 4.194 14,690,193 4.1210 0.00%
2009-01-20 0 10.00 9.950 10.00 9.910 10.38 4,372,960 44,016,579 10.066 4.119 4.099 4.119 4.082 4.276 10,615,505 4.1464 -4.94%
2009-01-19 0 10.52 10.52 10.58 10.28 10.80 6,050,000 63,707,400 10.530 4.334 4.334 4.358 4.235 4.449 14,686,576 4.3378 -1.13%
2009-01-16 0 10.64 10.60 10.64 9.900 10.72 11,543,000 118,737,560 10.287 4.383 4.367 4.383 4.078 4.416 28,021,015 4.2374 8.57%
2009-01-15 0 9.800 9.800 9.820 9.720 9.920 2,655,500 26,023,480 9.7998 4.037 4.037 4.045 4.004 4.086 6,446,314 4.0370 -3.16%
2009-01-14 0 10.12 10.04 10.14 9.800 10.28 5,992,000 60,166,510 10.041 4.169 4.136 4.177 4.037 4.235 14,545,779 4.1364 3.27%
2009-01-13 0 9.800 9.790 9.800 9.600 9.980 7,108,307 69,691,194 9.8042 4.037 4.033 4.037 3.955 4.111 17,255,651 4.0387 -1.01%
2009-01-12 0 9.900 9.890 9.900 9.780 10.08 13,409,177 132,897,710 9.9110 4.078 4.074 4.078 4.029 4.152 32,551,222 4.0827 -0.50%
2009-01-09 0 9.950 9.950 9.980 9.840 10.10 6,604,000 65,942,390 9.9852 4.099 4.099 4.111 4.053 4.161 16,031,429 4.1133 0.71%
2009-01-08 0 9.880 9.870 9.880 9.810 10.38 10,901,260 108,374,668 9.9415 4.070 4.066 4.070 4.041 4.276 26,463,170 4.0953 -3.33%
2009-01-07 0 10.22 10.20 10.22 10.16 11.00 18,609,550 195,359,750 10.498 4.210 4.202 4.210 4.185 4.531 45,175,300 4.3245 2.00%
2009-01-06 0 10.02 10.02 10.06 9.900 10.50 9,853,740 99,497,515 10.097 4.128 4.128 4.144 4.078 4.325 23,920,281 4.1595 -3.28%
2009-01-05 0 10.36 10.34 10.36 10.28 10.50 7,426,220 76,907,452 10.356 4.268 4.259 4.268 4.235 4.325 18,027,395 4.2661 0.78%
2009-01-02 0 10.28 10.28 10.34 10.12 10.40 4,679,236 48,089,797 10.277 4.235 4.235 4.259 4.169 4.284 11,359,001 4.2336 1.98%
2008-12-31 0 10.08 10.08 10.10 10.00 10.30 2,460,000 25,050,280 10.183 4.152 4.152 4.161 4.119 4.243 5,971,732 4.1948 0.80%
2008-12-30 0 10.00 9.980 10.00 9.880 10.00 1,877,000 18,699,490 9.9624 4.119 4.111 4.119 4.070 4.119 4,556,480 4.1039 1.42%
2008-12-29 0 9.860 9.860 9.900 9.800 10.10 5,734,000 57,011,350 9.9427 4.062 4.062 4.078 4.037 4.161 13,919,475 4.0958 -2.38%
2008-12-24 0 10.10 10.10 10.12 8.900 10.34 13,158,500 129,917,310 9.8733 4.161 4.161 4.169 3.666 4.259 31,942,695 4.0672 4.34%
2008-12-23 0 9.680 9.680 9.690 9.500 9.980 5,851,000 56,117,381 9.5911 3.988 3.988 3.992 3.913 4.111 14,203,497 3.9510 -2.62%
2008-12-22 0 9.940 9.930 9.940 9.830 10.40 5,160,950 51,563,812 9.9911 4.095 4.091 4.095 4.049 4.284 12,528,377 4.1158 -3.12%
2008-12-19 0 10.26 10.24 10.26 9.880 10.72 12,563,000 129,427,160 10.302 4.227 4.218 4.227 4.070 4.416 30,497,099 4.2439 -1.54%
2008-12-18 0 10.42 10.36 10.42 10.12 10.50 9,129,500 93,997,617 10.296 4.292 4.268 4.292 4.169 4.325 22,162,164 4.2414 -0.38%
2008-12-17 0 10.46 10.46 10.48 9.950 10.50 14,702,440 149,371,901 10.160 4.309 4.309 4.317 4.099 4.325 35,690,661 4.1852 6.73%
2008-12-16 0 9.800 9.800 9.810 9.500 9.990 7,161,000 70,233,795 9.8078 4.037 4.037 4.041 3.913 4.115 17,383,565 4.0402 2.94%
2008-12-15 0 9.520 9.520 9.600 9.500 9.970 7,412,089 71,775,866 9.6836 3.922 3.922 3.955 3.913 4.107 17,993,092 3.9891 0.95%
2008-12-12 0 9.430 9.420 9.430 9.140 9.950 15,347,000 145,431,010 9.4762 3.885 3.880 3.885 3.765 4.099 37,255,351 3.9036 -2.78%
2008-12-11 0 9.700 9.700 9.750 9.520 10.80 18,449,300 187,126,135 10.143 3.996 3.996 4.016 3.922 4.449 44,786,288 4.1782 -5.83%
2008-12-10 0 10.30 10.30 10.34 10.24 11.06 22,780,000 241,042,295 10.581 4.243 4.243 4.259 4.218 4.556 55,299,206 4.3589 1.98%
2008-12-09 0 10.10 10.00 10.10 9.600 10.20 31,111,000 311,224,400 10.004 4.161 4.119 4.161 3.955 4.202 75,522,984 4.1209 6.32%
2008-12-08 0 9.500 9.490 9.500 8.950 9.500 17,817,049 165,181,152 9.2710 3.913 3.909 3.913 3.687 3.913 43,251,477 3.8191 8.45%
2008-12-05 0 8.760 8.760 8.780 8.530 8.820 8,895,000 77,531,030 8.7162 3.609 3.609 3.617 3.514 3.633 21,592,908 3.5906 3.30%
2008-12-04 0 8.480 8.480 8.570 8.270 8.760 18,206,600 154,871,399 8.5063 3.493 3.493 3.530 3.407 3.609 44,197,125 3.5041 4.05%
2008-12-03 0 8.150 8.150 8.170 8.100 8.900 25,423,200 215,194,090 8.4645 3.357 3.357 3.366 3.337 3.666 61,715,661 3.4869 -1.81%
2008-12-02 0 8.300 8.280 8.300 8.300 10.34 77,866,000 705,546,210 9.0610 3.419 3.411 3.419 3.419 4.259 189,022,297 3.7326 -4.60%
2008-12-01 0 8.700 8.700 8.720 7.240 8.750 35,153,217 292,167,212 8.3113 3.584 3.584 3.592 2.982 3.604 85,335,600 3.4237 14.17%
2008-11-28 0 7.620 7.600 7.620 6.980 7.760 15,805,000 117,806,089 7.4537 3.139 3.131 3.139 2.875 3.197 38,367,162 3.0705 9.17%
2008-11-27 0 6.980 6.950 6.980 6.860 7.000 12,797,950 88,897,735 6.9462 2.875 2.863 2.875 2.826 2.884 31,067,448 2.8614 3.87%
2008-11-26 0 6.720 6.710 6.720 6.330 6.720 4,517,360 29,747,670 6.5852 2.768 2.764 2.768 2.608 2.768 10,966,041 2.7127 5.83%
2008-11-25 0 6.350 6.350 6.360 6.220 6.380 10,991,000 69,531,400 6.3262 2.616 2.616 2.620 2.562 2.628 26,681,017 2.6060 2.42%
2008-11-24 0 6.200 6.200 6.210 6.170 6.550 4,855,400 30,516,550 6.2851 2.554 2.554 2.558 2.542 2.698 11,786,645 2.5891 -0.96%
2008-11-21 0 6.260 6.250 6.260 6.160 6.490 13,329,000 83,862,104 6.2917 2.579 2.575 2.579 2.538 2.673 32,356,590 2.5918 -5.72%
2008-11-20 0 6.640 6.630 6.640 6.500 6.790 8,491,006 56,257,169 6.6255 2.735 2.731 2.735 2.678 2.797 20,612,199 2.7293 -3.21%
2008-11-19 0 6.860 6.850 6.860 6.780 7.030 5,672,030 39,206,078 6.9122 2.826 2.822 2.826 2.793 2.896 13,769,041 2.8474 -1.86%
2008-11-18 0 6.990 6.990 7.000 6.700 7.240 19,856,000 137,960,214 6.9480 2.879 2.879 2.884 2.760 2.982 48,201,099 2.8622 -0.29%
2008-11-17 0 7.010 7.000 7.010 6.610 7.050 7,909,500 54,173,692 6.8492 2.888 2.884 2.888 2.723 2.904 19,200,574 2.8215 4.63%
2008-11-14 0 6.700 6.700 6.730 6.620 6.850 10,453,600 70,370,012 6.7317 2.760 2.760 2.772 2.727 2.822 25,376,461 2.7730 3.08%
2008-11-13 0 6.500 6.450 6.500 6.450 6.600 8,095,000 52,947,320 6.5407 2.678 2.657 2.678 2.657 2.719 19,650,881 2.6944 -2.84%
2008-11-12 0 6.690 6.680 6.690 6.580 6.740 11,151,000 73,709,177 6.6101 2.756 2.752 2.756 2.711 2.776 27,069,422 2.7230 1.83%
2008-11-11 0 6.570 6.570 6.580 6.500 6.700 12,706,323 83,600,256 6.5794 2.706 2.706 2.711 2.678 2.760 30,845,020 2.7103 -2.38%
2008-11-10 0 6.730 6.730 6.780 6.520 7.080 17,452,100 118,681,530 6.8004 2.772 2.772 2.793 2.686 2.917 42,365,552 2.8014 -1.03%
2008-11-07 0 6.800 6.800 6.890 6.300 6.900 18,136,515 121,319,611 6.6892 2.801 2.801 2.838 2.595 2.842 44,026,992 2.7556 3.03%
2008-11-06 0 6.600 6.600 6.620 6.300 6.750 18,962,000 123,618,470 6.5193 2.719 2.719 2.727 2.595 2.781 46,030,884 2.6856 -2.22%
2008-11-05 0 6.750 6.710 6.750 6.500 7.040 17,550,000 119,352,670 6.8007 2.781 2.764 2.781 2.678 2.900 42,603,207 2.8015 4.98%
2008-11-04 0 6.430 6.420 6.430 6.010 6.840 26,301,000 168,214,736 6.3958 2.649 2.645 2.649 2.476 2.818 63,846,550 2.6347 -3.31%
2008-11-03 0 6.650 6.640 6.650 6.560 7.650 26,769,174 185,326,285 6.9231 2.739 2.735 2.739 2.702 3.151 64,983,058 2.8519 -9.52%
2008-10-31 0 7.350 7.350 7.360 7.260 7.900 10,363,540 77,150,583 7.4444 3.028 3.028 3.032 2.991 3.254 25,157,837 3.0667 -7.78%
2008-10-30 0 7.970 7.940 7.990 6.410 8.000 12,698,600 92,023,226 7.2467 3.283 3.271 3.291 2.641 3.296 30,826,273 2.9852 28.14%
2008-10-29 0 6.220 6.220 6.280 6.190 6.630 9,864,500 62,256,965 6.3112 2.562 2.562 2.587 2.550 2.731 23,946,401 2.5998 0.81%
2008-10-28 0 6.170 6.170 6.180 6.000 6.380 10,952,020 67,365,602 6.1510 2.542 2.542 2.546 2.472 2.628 26,586,392 2.5338 2.32%
2008-10-27 0 6.030 6.010 6.030 6.000 7.220 17,375,800 114,983,642 6.6175 2.484 2.476 2.484 2.472 2.974 42,180,331 2.7260 -12.61%
2008-10-24 0 6.900 6.900 6.910 6.870 7.800 15,246,640 107,117,024 7.0256 2.842 2.842 2.847 2.830 3.213 37,011,724 2.8941 -11.76%
2008-10-23 0 7.820 7.800 7.820 7.660 8.150 11,692,900 91,075,600 7.7890 3.221 3.213 3.221 3.155 3.357 28,384,903 3.2086 -2.49%
2008-10-22 0 8.020 8.020 8.040 7.740 8.320 13,305,000 105,954,240 7.9635 3.304 3.304 3.312 3.188 3.427 32,298,329 3.2805 -1.96%
2008-10-21 0 8.180 8.180 8.190 8.110 8.500 15,439,640 127,738,449 8.2734 3.370 3.370 3.374 3.341 3.501 37,480,238 3.4082 -1.68%
2008-10-20 0 8.320 8.310 8.320 8.000 8.550 13,326,200 108,653,793 8.1534 3.427 3.423 3.427 3.296 3.522 32,349,792 3.3587 4.00%
2008-10-17 0 8.000 8.000 8.010 8.000 8.130 16,024,000 128,855,120 8.0414 3.296 3.296 3.300 3.296 3.349 38,898,791 3.3126 -0.50%
2008-10-16 0 8.040 8.040 8.050 7.930 8.200 10,853,900 87,250,198 8.0386 3.312 3.312 3.316 3.267 3.378 26,348,202 3.3114 -3.13%
2008-10-15 0 8.300 8.300 8.310 8.190 8.490 17,710,575 147,293,670 8.3167 3.419 3.419 3.423 3.374 3.497 42,993,008 3.4260 -1.89%
2008-10-14 0 8.460 8.460 8.470 8.150 8.790 33,030,412 275,400,609 8.3378 3.485 3.485 3.489 3.357 3.621 80,182,421 3.4347 1.32%
2008-10-13 0 8.350 8.330 8.350 7.740 8.450 27,842,352 227,773,002 8.1808 3.440 3.431 3.440 3.188 3.481 67,588,233 3.3700 4.38%
2008-10-10 0 8.000 8.000 8.010 7.510 8.600 29,236,936 233,955,130 8.0020 3.296 3.296 3.300 3.094 3.543 70,973,632 3.2964 -7.41%
2008-10-09 0 8.640 8.600 8.640 8.230 8.640 23,130,446 195,627,502 8.4576 3.559 3.543 3.559 3.390 3.559 56,149,925 3.4840 5.75%
2008-10-08 0 8.170 8.170 8.260 8.120 8.780 47,844,586 398,994,687 8.3394 3.366 3.366 3.403 3.345 3.617 116,144,319 3.4353 -10.12%
2008-10-06 0 9.090 9.080 9.090 8.610 9.300 54,033,500 492,001,740 9.1055 3.745 3.740 3.745 3.547 3.831 131,168,113 3.7509 5.09%
2008-10-03 0 8.650 8.640 8.650 8.090 9.160 55,949,000 491,017,610 8.7762 3.563 3.559 3.563 3.333 3.773 135,818,053 3.6153 4.85%
2008-10-02 0 8.250 8.250 8.280 7.780 8.370 33,375,300 275,398,235 8.2516 3.399 3.399 3.411 3.205 3.448 81,019,648 3.3992 4.17%
2008-09-30 0 7.920 7.910 7.920 6.820 8.000 40,749,300 307,085,235 7.5360 3.263 3.258 3.263 2.809 3.296 98,920,277 3.1044 3.53%
2008-09-29 0 7.650 7.650 7.660 7.440 8.600 71,545,126 580,034,914 8.1073 3.151 3.151 3.155 3.065 3.543 173,678,166 3.3397 -7.72%
2008-09-26 0 8.290 8.280 8.290 7.900 8.520 46,464,654 376,560,000 8.1042 3.415 3.411 3.415 3.254 3.510 112,794,489 3.3385 -1.78%
2008-09-25 0 8.440 8.440 8.490 8.000 8.800 74,461,206 637,319,106 8.5591 3.477 3.477 3.497 3.296 3.625 180,757,047 3.5258 3.56%
2008-09-24 0 8.150 8.150 8.160 7.570 9.000 181,925,090 1,542,308,692 8.4777 3.357 3.357 3.361 3.118 3.707 441,629,190 3.4923 2.52%
2008-09-23 0 7.950 7.950 7.960 6.850 9.500 519,456,684 4,196,743,021 8.0791 3.275 3.275 3.279 2.822 3.913 1,260,998,328 3.3281 -60.25%
2008-09-22 1 - - - - - 0 0 - 8.239 - - - - 0 - 0.00%
2008-09-19 1 - - - - - 0 0 - 8.239 - - - - 0 - 0.00%
2008-09-18 1 - - - - - 0 0 - 8.239 - - - - 0 - 0.00%
2008-09-17 1 20.00 - - - - 20,383 366,079 17.960 8.239 - - - - 49,480 7.3985 0.00%
2008-09-16 0 20.00 20.00 20.05 17.96 20.80 17,651,580 341,280,378 19.334 8.239 8.239 8.259 7.398 8.568 42,849,796 7.9646 -0.74%
2008-09-12 0 20.15 20.10 20.15 19.76 21.00 13,561,200 272,819,940 20.118 8.301 8.280 8.301 8.140 8.651 32,920,263 8.2873 -4.05%
2008-09-11 0 21.00 21.00 21.05 20.30 23.10 18,924,901 406,730,799 21.492 8.651 8.651 8.671 8.362 9.516 45,940,825 8.8534 -7.08%
2008-09-10 0 22.60 22.55 22.60 22.20 23.70 6,685,000 152,464,200 22.807 9.310 9.289 9.310 9.145 9.763 16,228,059 9.3951 0.67%
2008-09-09 0 22.45 22.40 22.45 22.30 22.95 4,450,400 100,912,844 22.675 9.248 9.227 9.248 9.186 9.454 10,803,494 9.3408 -1.97%
2008-09-08 0 22.90 22.90 23.00 22.55 23.45 3,234,500 74,722,750 23.102 9.433 9.433 9.475 9.289 9.660 7,851,856 9.5166 2.00%
2008-09-05 0 22.45 22.45 22.55 21.65 23.00 6,594,000 147,101,680 22.308 9.248 9.248 9.289 8.919 9.475 16,007,154 9.1897 0.22%
2008-09-04 0 22.40 22.40 22.50 22.40 23.30 6,900,927 155,806,082 22.578 9.227 9.227 9.269 9.227 9.598 16,752,229 9.3006 -2.61%
2008-09-03 0 23.00 22.90 23.00 22.70 25.10 19,951,052 468,352,274 23.475 9.475 9.433 9.475 9.351 10.34 48,431,840 9.6703 2.22%
2008-09-02 0 22.50 22.45 22.50 22.00 23.50 8,346,000 188,356,437 22.568 9.269 9.248 9.269 9.063 9.681 20,260,192 9.2969 -3.43%
2008-09-01 0 23.30 23.30 23.35 23.30 24.40 3,548,000 84,418,040 23.793 9.598 9.598 9.619 9.598 10.05 8,612,888 9.8014 -1.89%
2008-08-29 0 23.75 23.75 23.85 23.55 24.30 5,024,300 119,949,790 23.874 9.784 9.784 9.825 9.701 10.01 12,196,655 9.8346 0.42%
2008-08-28 0 23.65 23.55 23.65 23.25 23.90 2,483,471 58,772,992 23.666 9.742 9.701 9.742 9.578 9.845 6,028,708 9.7489 0.42%
2008-08-27 0 23.55 23.55 23.60 23.15 23.75 3,076,197 72,537,043 23.580 9.701 9.701 9.722 9.536 9.784 7,467,570 9.7136 2.17%
2008-08-26 0 23.05 23.00 23.05 22.30 23.50 2,926,300 67,772,600 23.160 9.495 9.475 9.495 9.186 9.681 7,103,690 9.5405 0.44%
2008-08-25 0 22.95 22.90 22.95 22.10 23.00 3,685,596 83,836,380 22.747 9.454 9.433 9.454 9.104 9.475 8,946,907 9.3704 4.08%
2008-08-21 0 22.05 22.05 22.10 21.50 22.50 1,376,208 30,293,088 22.012 9.083 9.083 9.104 8.857 9.269 3,340,791 9.0676 -1.12%
2008-08-20 0 22.30 22.30 22.50 21.80 22.70 3,373,600 75,274,360 22.313 9.186 9.186 9.269 8.980 9.351 8,189,526 9.1915 2.06%
2008-08-19 0 21.85 21.80 21.85 21.70 22.10 2,731,000 59,777,400 21.888 9.001 8.980 9.001 8.939 9.104 6,629,593 9.0168 -0.23%
2008-08-18 0 21.90 21.85 21.90 21.65 22.00 2,167,500 47,336,050 21.839 9.022 9.001 9.022 8.919 9.063 5,261,678 8.9964 -0.45%
2008-08-15 0 22.00 21.85 22.00 21.80 22.35 1,020,700 22,378,690 21.925 9.063 9.001 9.063 8.980 9.207 2,477,783 9.0317 0.69%
2008-08-14 0 21.85 21.85 22.00 21.50 22.20 2,485,600 54,265,870 21.832 9.001 9.001 9.063 8.857 9.145 6,033,876 8.9935 1.16%
2008-08-13 0 21.60 21.60 21.75 21.00 21.80 3,620,535 77,911,962 21.519 8.898 8.898 8.960 8.651 8.980 8,788,969 8.8647 -1.82%
2008-08-12 0 22.00 22.00 22.05 20.90 23.05 5,592,500 123,198,437 22.029 9.063 9.063 9.083 8.610 9.495 13,575,979 9.0747 -3.08%
2008-08-11 0 22.70 22.70 22.75 22.55 23.00 7,208,530 164,010,646 22.752 9.351 9.351 9.372 9.289 9.475 17,498,946 9.3726 0.89%
2008-08-08 0 22.50 22.35 22.50 22.15 22.90 3,336,607 75,243,893 22.551 9.269 9.207 9.269 9.124 9.433 8,099,724 9.2897 0.45%
2008-08-07 0 22.40 22.35 22.40 21.90 22.70 11,699,306 261,239,931 22.330 9.227 9.207 9.227 9.022 9.351 28,400,453 9.1984 1.36%
2008-08-05 0 22.10 22.00 22.10 21.60 22.95 9,662,000 212,650,100 22.009 9.104 9.063 9.104 8.898 9.454 23,454,825 9.0664 -3.07%
2008-08-04 0 22.80 22.75 22.80 22.50 23.20 70,043,000 1,585,665,550 22.638 9.392 9.372 9.392 9.269 9.557 170,031,705 9.3257 -3.39%
2008-08-01 0 23.60 23.60 23.70 23.05 24.00 12,820,000 302,307,700 23.581 9.722 9.722 9.763 9.495 9.887 31,120,975 9.7140 2.16%
2008-07-31 0 23.10 23.10 23.20 22.90 23.75 6,712,000 156,486,114 23.314 9.516 9.516 9.557 9.433 9.784 16,293,603 9.6041 0.87%
2008-07-30 0 22.90 22.80 22.90 22.55 23.50 4,897,000 112,003,100 22.872 9.433 9.392 9.433 9.289 9.681 11,887,630 9.4218 -0.87%
2008-07-29 0 23.10 23.00 23.10 22.30 23.10 2,409,000 54,853,150 22.770 9.516 9.475 9.516 9.186 9.516 5,847,927 9.3799 -0.86%
2008-07-28 0 23.30 23.30 23.40 23.00 23.55 1,951,000 45,649,750 23.398 9.598 9.598 9.639 9.475 9.701 4,736,117 9.6386 -0.85%
2008-07-25 0 23.50 23.35 23.50 22.70 23.50 5,905,500 135,961,300 23.023 9.681 9.619 9.681 9.351 9.681 14,335,797 9.4840 0.21%
2008-07-24 0 23.45 23.40 23.45 23.35 24.80 13,702,140 325,192,950 23.733 9.660 9.639 9.660 9.619 10.22 33,262,399 9.7766 -2.29%
2008-07-23 0 24.00 24.00 24.05 23.60 24.70 11,018,000 264,515,038 24.008 9.887 9.887 9.907 9.722 10.17 26,746,560 9.8897 -0.41%
2008-07-22 0 24.10 24.00 24.10 23.80 25.20 7,410,000 179,106,247 24.171 9.928 9.887 9.928 9.804 10.38 17,988,021 9.9570 -3.60%
2008-07-21 0 25.00 24.85 25.00 24.30 25.30 5,221,000 129,642,017 24.831 10.30 10.24 10.30 10.01 10.42 12,674,151 10.229 0.40%
2008-07-18 0 24.90 24.85 24.90 24.60 25.00 7,816,115 194,377,175 24.869 10.26 10.24 10.26 10.13 10.30 18,973,878 10.244 0.20%
2008-07-17 0 24.85 24.80 24.85 24.50 25.30 9,645,600 240,431,852 24.927 10.24 10.22 10.24 10.09 10.42 23,415,014 10.268 3.33%
2008-07-16 0 24.05 24.00 24.05 23.20 24.35 6,833,200 162,827,910 23.829 9.907 9.887 9.907 9.557 10.03 16,587,820 9.8161 3.66%
2008-07-15 0 23.20 23.20 23.25 22.75 24.10 3,758,500 87,934,922 23.396 9.557 9.557 9.578 9.372 9.928 9,123,883 9.6379 -3.73%
2008-07-14 0 24.10 24.10 24.15 23.80 24.65 7,382,470 178,684,112 24.204 9.928 9.928 9.948 9.804 10.15 17,921,191 9.9705 1.26%
2008-07-11 0 23.80 23.80 23.90 23.20 24.20 9,437,100 223,690,480 23.703 9.804 9.804 9.845 9.557 9.969 22,908,873 9.7644 2.15%
2008-07-10 0 23.30 23.25 23.30 22.35 23.55 7,403,104 171,467,114 23.162 9.598 9.578 9.598 9.207 9.701 17,971,280 9.5412 0.87%
2008-07-09 0 23.10 22.80 23.10 22.60 23.20 9,169,040 209,435,288 22.842 9.516 9.392 9.516 9.310 9.557 22,258,149 9.4094 2.67%
2008-07-08 0 22.50 22.30 22.50 22.30 23.10 7,992,080 180,446,166 22.578 9.269 9.186 9.269 9.186 9.516 19,401,039 9.3009 -1.32%
2008-07-07 0 22.80 22.80 22.90 21.90 26.00 3,937,200 89,900,550 22.834 9.392 9.392 9.433 9.022 10.71 9,557,684 9.4061 3.40%
2008-07-04 0 22.05 22.00 22.05 21.20 22.30 3,708,651 81,032,094 21.849 9.083 9.063 9.083 8.733 9.186 9,002,873 9.0007 1.61%
2008-07-03 0 21.70 21.20 21.70 20.30 22.00 12,274,000 261,894,342 21.337 8.939 8.733 8.939 8.362 9.063 29,795,542 8.7897 -1.59%
2008-07-02 0 22.05 22.00 22.05 21.50 22.70 3,379,903 75,081,522 22.214 9.083 9.063 9.083 8.857 9.351 8,204,827 9.1509 -0.23%
2008-06-30 0 22.10 22.00 22.10 21.20 22.40 2,818,200 61,952,210 21.983 9.104 9.063 9.104 8.733 9.227 6,841,274 9.0557 2.31%
2008-06-27 0 21.60 21.60 21.65 21.00 21.75 2,410,400 51,673,570 21.438 8.898 8.898 8.919 8.651 8.960 5,851,326 8.8311 -2.26%
2008-06-26 0 22.10 22.05 22.10 21.80 22.40 1,305,000 28,965,850 22.196 9.104 9.083 9.104 8.980 9.227 3,167,931 9.1435 1.38%
2008-06-25 0 21.80 21.75 21.80 21.50 22.55 2,598,000 57,065,000 21.965 8.980 8.960 8.980 8.857 9.289 6,306,731 9.0483 -1.36%
2008-06-24 0 22.10 22.10 22.15 22.00 22.85 2,580,500 57,483,424 22.276 9.104 9.104 9.124 9.063 9.413 6,264,249 9.1764 -0.45%
2008-06-23 0 22.20 22.15 22.20 22.10 22.55 3,428,000 76,464,400 22.306 9.145 9.124 9.145 9.104 9.289 8,321,584 9.1887 -2.63%
2008-06-20 0 22.80 22.70 22.80 22.55 23.25 2,917,000 66,660,150 22.852 9.392 9.351 9.392 9.289 9.578 7,081,114 9.4138 0.00%
2008-06-19 0 22.80 22.80 22.85 22.50 23.45 2,357,000 53,950,586 22.890 9.392 9.392 9.413 9.269 9.660 5,721,696 9.4291 -3.80%
2008-06-18 0 23.70 23.60 23.70 22.60 23.85 3,182,000 75,025,150 23.578 9.763 9.722 9.763 9.310 9.825 7,724,411 9.7127 3.04%
2008-06-17 0 23.00 22.80 23.00 22.65 23.30 3,824,600 87,737,510 22.940 9.475 9.392 9.475 9.330 9.598 9,284,343 9.4501 1.55%
2008-06-16 0 22.65 22.60 22.65 22.00 23.40 6,375,000 143,426,500 22.498 9.330 9.310 9.330 9.063 9.639 15,475,524 9.2680 3.42%
2008-06-13 0 21.90 21.90 22.00 21.90 23.40 4,249,720 95,424,723 22.454 9.022 9.022 9.063 9.022 9.639 10,316,336 9.2499 -4.78%
2008-06-12 0 23.00 23.00 23.05 22.75 24.00 6,403,697 147,569,922 23.044 9.475 9.475 9.495 9.372 9.887 15,545,187 9.4930 -3.56%
2008-06-11 0 23.85 23.85 23.90 23.65 24.30 5,547,000 132,384,105 23.866 9.825 9.825 9.845 9.742 10.01 13,465,526 9.8313 0.63%
2008-06-10 0 23.70 23.70 23.75 23.50 24.70 8,987,400 216,279,440 24.065 9.763 9.763 9.784 9.681 10.17 21,817,212 9.9132 -5.58%
2008-06-06 0 25.10 25.10 25.15 24.50 25.60 8,632,906 217,178,609 25.157 10.34 10.34 10.36 10.09 10.55 20,956,666 10.363 5.68%
2008-06-05 0 23.75 23.75 23.85 23.75 24.50 7,824,000 188,979,450 24.154 9.784 9.784 9.825 9.784 10.09 18,993,019 9.9499 -1.04%
2008-06-04 0 24.00 24.00 24.20 23.45 24.60 5,893,000 140,299,550 23.808 9.887 9.887 9.969 9.660 10.13 14,305,453 9.8074 2.13%
2008-06-03 0 23.50 23.50 24.55 23.50 24.90 3,299,810 79,839,637 24.195 9.681 9.681 10.11 9.681 10.26 8,010,398 9.9670 -5.05%
2008-06-02 0 24.75 24.70 24.75 23.95 25.05 3,404,172 83,443,783 24.512 10.20 10.17 10.20 9.866 10.32 8,263,740 10.098 1.23%
2008-05-30 0 24.45 24.45 24.50 23.80 24.45 2,818,000 67,994,150 24.129 10.07 10.07 10.09 9.804 10.07 6,840,788 9.9395 3.16%
2008-05-29 0 23.70 23.70 23.75 23.65 24.55 3,749,988 89,680,609 23.915 9.763 9.763 9.784 9.742 10.11 9,103,220 9.8515 -1.04%
2008-05-28 0 23.95 23.95 24.10 23.85 24.70 2,286,980 55,012,872 24.055 9.866 9.866 9.928 9.825 10.17 5,551,720 9.9092 -0.21%
2008-05-27 0 24.00 24.00 24.05 23.60 24.40 3,588,555 86,168,987 24.012 9.887 9.887 9.907 9.722 10.05 8,711,336 9.8916 2.13%
2008-05-26 0 23.50 23.40 23.50 23.35 24.50 6,112,838 145,959,466 23.878 9.681 9.639 9.681 9.619 10.09 14,839,117 9.8361 -3.29%
2008-05-23 0 24.30 24.30 24.40 24.00 24.70 2,939,192 71,599,098 24.360 10.01 10.01 10.05 9.887 10.17 7,134,986 10.035 1.25%
2008-05-22 0 24.00 24.00 24.05 23.15 24.70 7,606,838 181,812,961 23.901 9.887 9.887 9.907 9.536 10.17 18,465,852 9.8459 -2.83%
2008-05-21 0 24.70 24.60 25.00 24.30 25.00 2,880,906 71,006,185 24.647 10.17 10.13 10.30 10.01 10.30 6,993,495 10.153 -0.01%
2008-05-20 0 24.85 24.85 25.15 24.60 25.70 4,629,183 115,453,155 24.940 10.18 10.18 10.30 10.07 10.52 11,304,386 10.213 -3.31%
2008-05-19 0 25.70 25.50 25.70 25.15 26.00 3,760,080 96,692,558 25.716 10.52 10.44 10.52 10.30 10.65 9,182,051 10.531 -1.15%
2008-05-16 0 26.00 25.90 26.15 25.65 26.30 8,643,267 225,406,826 26.079 10.65 10.61 10.71 10.50 10.77 21,106,711 10.679 1.17%
2008-05-15 0 25.70 25.40 25.70 25.00 25.75 4,271,680 108,577,374 25.418 10.52 10.40 10.52 10.24 10.54 10,431,370 10.409 2.39%
2008-05-14 0 25.10 24.95 25.10 24.65 25.45 3,932,838 98,412,241 25.023 10.28 10.22 10.28 10.09 10.42 9,603,923 10.247 2.03%
2008-05-13 0 24.60 24.65 24.85 24.55 25.55 6,847,052 170,385,695 24.885 10.07 10.09 10.18 10.05 10.46 16,720,384 10.190 -1.01%
2008-05-09 0 24.85 24.85 24.90 23.80 25.05 9,843,400 240,909,741 24.474 10.18 10.18 10.20 9.746 10.26 24,037,415 10.022 2.69%
2008-05-08 0 24.20 24.20 24.50 23.75 25.00 6,380,831 154,101,654 24.151 9.910 9.910 10.03 9.726 10.24 15,581,881 9.8898 -1.43%
2008-05-07 0 24.55 24.50 24.55 24.40 26.00 6,303,477 156,726,873 24.864 10.05 10.03 10.05 9.992 10.65 15,392,983 10.182 -4.47%
2008-05-06 0 25.70 25.55 25.70 25.15 25.95 4,057,724 103,271,329 25.451 10.52 10.46 10.52 10.30 10.63 9,908,893 10.422 0.59%
2008-05-05 0 25.55 25.50 25.70 24.75 26.00 12,089,166 306,949,636 25.390 10.46 10.44 10.52 10.14 10.65 29,521,537 10.397 2.61%
2008-05-02 0 24.90 24.85 25.00 23.70 25.30 13,898,600 342,654,259 24.654 10.20 10.18 10.24 9.705 10.36 33,940,144 10.096 6.41%
2008-04-30 0 23.40 23.45 23.70 22.90 24.10 6,996,000 165,345,240 23.634 9.582 9.603 9.705 9.378 9.869 17,084,113 9.6783 -1.06%
2008-04-29 0 23.65 23.75 23.80 23.35 24.70 8,530,400 204,226,260 23.941 9.685 9.726 9.746 9.562 10.11 20,831,091 9.8039 -2.27%
2008-04-28 0 24.20 24.20 24.35 23.45 24.55 4,984,960 120,271,288 24.127 9.910 9.910 9.971 9.603 10.05 12,173,187 9.8800 1.89%
2008-04-25 0 23.75 23.70 23.75 23.50 24.80 6,929,012 167,738,174 24.208 9.726 9.705 9.726 9.623 10.16 16,920,529 9.9133 -2.26%
2008-04-24 0 24.30 24.35 24.50 24.00 25.10 13,544,519 332,943,571 24.581 9.951 9.971 10.03 9.828 10.28 33,075,485 10.066 2.75%
2008-04-23 0 23.65 23.65 23.70 23.00 23.75 5,879,000 138,252,290 23.516 9.685 9.685 9.705 9.419 9.726 14,356,418 9.6300 1.94%
2008-04-22 0 23.20 23.15 23.20 22.00 23.35 12,171,768 276,648,330 22.729 9.500 9.480 9.500 9.009 9.562 29,723,250 9.3075 4.50%
2008-04-21 0 22.20 22.25 22.30 21.50 22.45 7,415,000 162,951,607 21.976 9.091 9.111 9.132 8.804 9.193 18,107,304 8.9992 2.78%
2008-04-18 0 21.60 21.50 21.60 21.15 22.15 4,335,000 93,924,900 21.667 8.845 8.804 8.845 8.661 9.070 10,585,996 8.8726 -1.37%
2008-04-17 0 21.90 21.85 21.90 20.90 22.00 6,305,680 135,008,668 21.411 8.968 8.948 8.968 8.559 9.009 15,398,363 8.7677 5.04%
2008-04-16 0 20.85 20.80 20.85 20.60 21.40 4,740,000 98,894,050 20.864 8.538 8.518 8.538 8.436 8.763 11,574,999 8.5438 0.00%
2008-04-15 0 20.85 20.80 20.90 20.60 21.45 5,270,200 110,414,988 20.951 8.538 8.518 8.559 8.436 8.784 12,869,739 8.5794 0.24%
2008-04-14 0 20.80 20.80 20.95 20.30 21.50 5,635,104 117,321,131 20.820 8.518 8.518 8.579 8.313 8.804 13,760,828 8.5257 -1.89%
2008-04-11 0 21.20 21.15 21.20 20.50 21.25 6,215,000 130,316,986 20.968 8.681 8.661 8.681 8.395 8.702 15,176,924 8.5865 3.67%
2008-04-10 0 20.45 20.45 20.50 19.80 20.75 8,481,023 172,947,695 20.392 8.374 8.374 8.395 8.108 8.497 20,710,514 8.3507 0.49%
2008-04-09 0 20.35 20.40 20.45 19.82 20.95 14,369,666 291,647,963 20.296 8.333 8.354 8.374 8.116 8.579 35,090,479 8.3113 -3.10%
2008-04-08 0 21.00 21.15 21.20 20.60 22.20 15,509,197 333,700,761 21.516 8.600 8.661 8.681 8.436 9.091 37,873,195 8.8110 -5.62%
2008-04-07 0 22.25 22.10 22.35 21.80 22.85 4,470,140 100,535,081 22.490 9.111 9.050 9.152 8.927 9.357 10,916,006 9.2099 0.23%
2008-04-03 0 22.20 22.05 22.20 21.60 22.50 6,006,000 133,476,650 22.224 9.091 9.030 9.091 8.845 9.214 14,666,550 9.1008 0.00%
2008-04-02 0 22.20 22.00 22.20 21.65 22.85 7,102,300 157,960,460 22.241 9.091 9.009 9.091 8.866 9.357 17,343,696 9.1077 0.91%
2008-04-01 0 22.00 21.85 22.00 21.50 23.35 6,000,000 131,372,650 21.895 9.009 8.948 9.009 8.804 9.562 14,651,898 8.9663 -3.08%
2008-03-31 0 22.70 22.50 22.60 21.50 22.75 9,562,334 211,784,198 22.148 9.296 9.214 9.255 8.804 9.316 23,351,057 9.0696 3.89%
2008-03-28 0 21.85 21.75 21.90 21.00 23.30 27,651,000 600,111,281 21.703 8.948 8.907 8.968 8.600 9.541 67,523,271 8.8875 10.24%
2008-03-27 0 19.82 19.96 19.98 19.14 20.00 5,867,450 114,958,165 19.593 8.116 8.174 8.182 7.838 8.190 14,328,213 8.0232 2.48%
2008-03-26 0 19.34 19.30 19.40 18.42 19.44 8,142,041 155,218,312 19.064 7.920 7.903 7.944 7.543 7.961 19,882,725 7.8067 2.98%
2008-03-25 0 18.78 18.54 18.78 17.24 19.00 5,428,140 99,632,299 18.355 7.690 7.592 7.690 7.060 7.781 13,255,425 7.5163 8.18%
2008-03-20 0 17.36 17.36 17.46 17.18 18.28 12,594,200 221,371,755 17.577 7.109 7.109 7.150 7.035 7.486 30,754,822 7.1980 -1.48%
2008-03-19 0 17.62 17.72 17.76 16.90 17.76 8,340,420 142,285,432 17.060 7.215 7.256 7.273 6.921 7.273 20,367,163 6.9860 7.83%
2008-03-18 0 16.34 16.34 16.38 15.56 16.42 18,057,000 286,767,245 15.881 6.691 6.691 6.708 6.372 6.724 44,094,886 6.5034 3.29%
2008-03-17 0 15.82 15.82 15.90 15.80 16.50 15,626,500 252,391,066 16.151 6.478 6.478 6.511 6.470 6.757 38,159,647 6.6141 -7.81%
2008-03-14 0 17.16 17.16 17.26 16.74 18.12 12,639,760 217,470,516 17.205 7.027 7.027 7.068 6.855 7.420 30,866,078 7.0456 -5.09%
2008-03-13 0 18.08 18.00 18.08 17.88 18.50 11,374,300 205,573,471 18.074 7.404 7.371 7.404 7.322 7.576 27,775,847 7.4012 -3.11%
2008-03-12 0 18.66 18.52 18.60 18.42 19.50 6,422,720 121,139,800 18.861 7.641 7.584 7.617 7.543 7.985 15,684,173 7.7237 0.43%
2008-03-11 0 18.58 18.60 18.64 17.78 18.64 8,636,222 156,847,805 18.162 7.609 7.617 7.633 7.281 7.633 21,089,507 7.4372 0.00%
2008-03-10 0 18.58 18.58 18.60 17.94 18.66 13,685,888 248,945,088 18.190 7.609 7.609 7.617 7.346 7.641 33,420,705 7.4488 -0.85%
2008-03-07 0 18.74 18.68 18.76 18.50 19.36 10,220,000 191,998,112 18.787 7.674 7.650 7.682 7.576 7.928 24,957,066 7.6931 -3.50%
2008-03-06 0 19.42 19.44 19.50 19.38 19.90 5,120,000 100,400,600 19.609 7.953 7.961 7.985 7.936 8.149 12,502,953 8.0302 -0.31%
2008-03-05 0 19.48 19.46 19.50 19.24 19.78 13,454,650 262,282,927 19.494 7.977 7.969 7.985 7.879 8.100 32,856,026 7.9828 -0.51%
2008-03-04 0 19.58 19.58 19.60 19.52 21.20 21,639,287 433,944,546 20.054 8.018 8.018 8.026 7.994 8.681 52,842,770 8.2120 -6.09%
2008-03-03 0 20.85 20.80 20.85 20.50 21.20 14,184,931 295,087,785 20.803 8.538 8.518 8.538 8.395 8.681 34,639,360 8.5189 -2.57%
2008-02-29 0 21.40 21.40 21.55 21.15 22.05 9,170,000 196,917,219 21.474 8.763 8.763 8.825 8.661 9.030 22,392,984 8.7937 -2.95%
2008-02-28 0 22.05 22.05 22.15 21.90 22.65 6,939,232 154,599,219 22.279 9.030 9.030 9.070 8.968 9.275 16,945,486 9.1233 -0.68%
2008-02-27 0 22.20 22.15 22.20 21.55 22.40 13,031,775 288,275,020 22.121 9.091 9.070 9.091 8.825 9.173 31,823,372 9.0586 3.26%
2008-02-26 0 21.50 21.40 21.45 21.15 21.95 3,349,200 71,887,800 21.464 8.804 8.763 8.784 8.661 8.989 8,178,689 8.7896 0.23%
2008-02-25 0 21.45 21.45 21.50 21.25 22.00 2,437,000 52,429,600 21.514 8.784 8.784 8.804 8.702 9.009 5,951,112 8.8101 0.23%
2008-02-22 0 21.40 21.35 21.40 20.80 21.45 3,804,200 80,716,540 21.218 8.763 8.743 8.763 8.518 8.784 9,289,792 8.6887 -0.23%
2008-02-21 0 21.45 21.40 21.45 21.05 21.60 8,041,000 172,269,200 21.424 8.784 8.763 8.784 8.620 8.845 19,635,985 8.7731 1.42%
2008-02-20 0 21.15 21.05 21.15 20.55 21.70 10,131,200 212,633,240 20.988 8.661 8.620 8.661 8.415 8.886 24,740,218 8.5946 -1.63%
2008-02-19 0 21.50 21.45 21.50 21.35 22.05 12,791,900 276,809,672 21.639 8.804 8.784 8.804 8.743 9.030 31,237,602 8.8614 0.23%
2008-02-18 0 21.45 21.40 21.45 21.10 23.20 18,367,184 403,862,152 21.988 8.784 8.763 8.784 8.641 9.500 44,852,350 9.0043 1.66%
2008-02-15 0 21.10 21.00 21.10 20.45 21.20 8,807,000 183,363,870 20.820 8.641 8.600 8.641 8.374 8.681 21,506,544 8.5260 0.72%
2008-02-14 0 20.95 20.95 21.00 20.30 21.15 13,297,700 275,647,207 20.729 8.579 8.579 8.600 8.313 8.661 32,472,757 8.4886 2.70%
2008-02-13 0 20.40 20.40 20.45 20.10 20.75 4,453,080 91,082,640 20.454 8.354 8.354 8.374 8.231 8.497 10,874,345 8.3759 1.49%
2008-02-12 0 20.10 20.15 20.20 19.96 20.50 9,492,287 190,885,577 20.110 8.231 8.251 8.272 8.174 8.395 23,180,003 8.2349 0.70%
2008-02-11 0 19.96 19.96 19.98 19.92 20.90 7,372,900 148,537,700 20.146 8.174 8.174 8.182 8.157 8.559 18,004,496 8.2500 -4.50%
2008-02-06 0 20.90 20.85 20.90 20.30 21.00 5,427,000 112,290,000 20.691 8.559 8.538 8.559 8.313 8.600 13,252,641 8.4730 -5.00%
2008-02-05 0 22.00 21.95 22.00 21.50 22.25 9,060,000 198,568,650 21.917 9.009 8.989 9.009 8.804 9.111 22,124,366 8.9751 1.38%
2008-02-04 0 21.70 21.50 21.70 20.50 21.75 8,386,000 178,364,800 21.269 8.886 8.804 8.886 8.395 8.907 20,478,469 8.7099 6.63%
2008-02-01 0 20.35 20.35 20.40 19.64 20.80 9,747,000 195,114,023 20.018 8.333 8.333 8.354 8.043 8.518 23,802,008 8.1974 1.24%
2008-01-31 0 20.10 20.30 20.50 18.30 20.30 11,540,703 225,688,432 19.556 8.231 8.313 8.395 7.494 8.313 28,182,200 8.0082 -0.99%
2008-01-30 0 20.30 20.15 20.30 19.98 21.70 5,634,000 114,065,060 20.246 8.313 8.251 8.313 8.182 8.886 13,758,132 8.2907 -2.40%
2008-01-29 0 20.80 20.65 20.80 20.50 21.40 9,402,860 197,763,694 21.032 8.518 8.456 8.518 8.395 8.763 22,961,624 8.6128 -0.95%
2008-01-28 0 21.00 20.90 20.95 20.60 21.95 12,750,000 268,704,146 21.075 8.600 8.559 8.579 8.436 8.989 31,135,283 8.6302 -4.98%
2008-01-25 0 22.10 22.30 22.35 21.45 23.20 9,587,885 214,021,598 22.322 9.050 9.132 9.152 8.784 9.500 23,413,452 9.1410 5.49%
2008-01-24 0 20.95 20.85 20.90 20.85 22.35 8,428,450 183,508,318 21.772 8.579 8.538 8.559 8.538 9.152 20,582,131 8.9159 -3.23%
2008-01-23 0 21.65 21.65 21.70 20.20 21.80 15,883,710 329,713,582 20.758 8.866 8.866 8.886 8.272 8.927 38,787,749 8.5005 9.12%
2008-01-22 0 19.84 19.82 19.84 19.72 21.15 13,663,000 283,052,490 20.717 8.125 8.116 8.125 8.075 8.661 33,364,813 8.4836 -9.61%
2008-01-21 0 21.95 21.85 21.90 21.80 23.90 9,214,193 208,342,275 22.611 8.989 8.948 8.968 8.927 9.787 22,500,902 9.2593 -6.60%
2008-01-18 0 23.50 23.20 23.50 20.50 23.55 37,187,448 828,886,417 22.289 9.623 9.500 9.623 8.395 9.644 90,811,114 9.1276 3.52%
2008-01-17 0 22.70 22.50 22.75 21.40 23.30 48,818,000 1,114,478,700 22.829 9.296 9.214 9.316 8.763 9.541 119,212,724 9.3487 -8.47%
2008-01-16 0 24.80 24.75 24.80 24.25 25.20 13,852,317 342,150,897 24.700 10.16 10.14 10.16 9.930 10.32 33,827,122 10.115 -4.62%
2008-01-15 0 26.00 25.90 26.00 25.80 27.15 10,930,899 287,482,426 26.300 10.65 10.61 10.65 10.57 11.12 26,693,069 10.770 -1.89%
2008-01-14 0 26.50 26.50 26.55 26.25 26.85 5,630,000 149,562,782 26.565 10.85 10.85 10.87 10.75 11.00 13,748,364 10.879 -3.11%
2008-01-11 0 27.35 27.00 27.30 26.00 27.85 16,493,539 441,501,831 26.768 11.20 11.06 11.18 10.65 11.40 40,276,941 10.962 -1.26%
2008-01-10 0 27.70 27.60 27.70 27.35 28.05 11,456,501 315,541,672 27.543 11.34 11.30 11.34 11.20 11.49 27,976,580 11.279 -1.60%
2008-01-09 0 28.15 27.90 27.95 27.70 29.00 14,752,000 413,306,339 28.017 11.53 11.43 11.45 11.34 11.88 36,024,133 11.473 -2.93%
2008-01-08 0 29.00 28.80 29.00 28.00 29.55 7,833,917 226,252,644 28.881 11.88 11.79 11.88 11.47 12.10 19,130,292 11.827 1.22%
2008-01-07 0 28.65 28.50 28.55 27.20 29.00 15,212,927 430,103,625 28.272 11.73 11.67 11.69 11.14 11.88 37,149,708 11.578 -3.86%
2008-01-04 0 29.80 29.75 29.80 29.20 30.00 5,184,750 153,812,100 29.666 12.20 12.18 12.20 11.96 12.29 12,661,071 12.148 0.68%
2008-01-03 0 29.60 29.60 29.65 29.00 30.00 7,447,025 220,909,412 29.664 12.12 12.12 12.14 11.88 12.29 18,185,508 12.148 0.34%
2008-01-02 0 29.50 29.30 29.35 28.60 30.10 6,910,051 203,072,034 29.388 12.08 12.00 12.02 11.71 12.33 16,874,227 12.034 3.15%
2007-12-31 0 28.60 28.55 28.65 28.40 29.10 1,748,750 50,166,050 28.687 11.71 11.69 11.73 11.63 11.92 4,270,418 11.747 1.42%
2007-12-28 0 28.20 28.10 28.20 27.55 28.55 5,986,000 169,490,700 28.315 11.55 11.51 11.55 11.28 11.69 14,617,710 11.595 -0.53%
2007-12-27 0 28.35 28.25 28.30 27.40 28.60 12,432,000 349,001,350 28.073 11.61 11.57 11.59 11.22 11.71 30,358,732 11.496 5.00%
2007-12-24 0 27.00 26.90 27.00 26.95 27.55 5,016,000 135,767,050 27.067 11.06 11.02 11.06 11.04 11.28 12,248,986 11.084 0.00%
2007-12-21 0 27.00 26.90 26.95 26.50 27.25 4,208,900 113,279,615 26.914 11.06 11.02 11.04 10.85 11.16 10,278,062 11.021 2.08%
2007-12-20 0 26.45 26.40 26.50 25.75 26.50 6,522,219 170,547,620 26.149 10.83 10.81 10.85 10.54 10.85 15,927,148 10.708 0.95%
2007-12-19 0 26.20 26.15 26.35 25.40 26.55 8,573,600 222,650,630 25.969 10.73 10.71 10.79 10.40 10.87 20,936,585 10.635 -1.32%
2007-12-18 0 26.55 26.70 26.80 25.90 27.20 8,680,000 229,465,450 26.436 10.87 10.93 10.97 10.61 11.14 21,196,412 10.826 -3.10%
2007-12-17 0 27.40 27.40 27.45 27.00 28.20 7,706,352 212,533,066 27.579 11.22 11.22 11.24 11.06 11.55 18,818,780 11.294 -3.52%
2007-12-14 0 28.40 28.35 28.40 27.30 30.00 11,389,458 325,622,178 28.590 11.63 11.61 11.63 11.18 12.29 27,812,862 11.708 -3.07%
2007-12-13 0 29.30 29.05 29.30 28.05 29.85 18,990,700 557,016,325 29.331 12.00 11.90 12.00 11.49 12.22 46,374,966 12.011 4.64%
2007-12-12 0 28.00 28.00 28.10 26.90 28.40 10,819,700 301,776,068 27.891 11.47 11.47 11.51 11.02 11.63 26,421,523 11.422 2.56%
2007-12-11 0 27.30 27.30 27.45 26.90 27.55 6,732,211 184,202,835 27.361 11.18 11.18 11.24 11.02 11.28 16,439,945 11.205 0.74%
2007-12-10 0 27.10 27.00 27.10 26.50 27.40 3,974,491 107,107,090 26.949 11.10 11.06 11.10 10.85 11.22 9,705,639 11.036 -0.91%
2007-12-07 0 27.35 27.30 27.35 27.30 28.30 5,326,071 147,561,236 27.705 11.20 11.18 11.20 11.18 11.59 13,006,175 11.345 -1.80%
2007-12-06 0 27.85 27.75 27.85 27.70 28.30 6,754,368 189,145,267 28.003 11.40 11.36 11.40 11.34 11.59 16,494,052 11.467 0.54%
2007-12-05 0 27.70 27.70 27.75 27.15 27.90 4,918,116 136,208,464 27.695 11.34 11.34 11.36 11.12 11.43 12,009,955 11.341 0.18%
2007-12-04 0 27.65 27.65 27.75 26.70 28.00 11,775,120 324,021,890 27.518 11.32 11.32 11.36 10.93 11.47 28,754,642 11.269 -0.18%
2007-12-03 0 27.70 27.55 27.70 27.35 28.10 8,515,220 236,123,837 27.730 11.34 11.28 11.34 11.20 11.51 20,794,022 11.355 -0.89%
2007-11-30 0 27.95 27.95 28.00 26.55 28.00 14,510,000 397,332,700 27.383 11.45 11.45 11.47 10.87 11.47 35,433,173 11.214 0.36%
2007-11-29 0 27.85 27.75 27.85 27.40 28.30 6,264,500 174,886,790 27.917 11.40 11.36 11.40 11.22 11.59 15,297,802 11.432 1.27%
2007-11-28 0 27.50 27.40 27.50 27.20 27.95 6,346,150 175,524,944 27.658 11.26 11.22 11.26 11.14 11.45 15,497,190 11.326 1.10%
2007-11-27 0 27.20 27.25 27.30 25.70 27.35 8,658,280 233,034,949 26.915 11.14 11.16 11.18 10.52 11.20 21,143,372 11.022 2.64%
2007-11-26 0 26.50 26.45 26.50 25.85 27.00 9,402,000 248,966,684 26.480 10.85 10.83 10.85 10.59 11.06 22,959,524 10.844 3.92%
2007-11-23 0 25.50 25.30 25.50 25.10 26.00 8,114,100 206,878,221 25.496 10.44 10.36 10.44 10.28 10.65 19,814,494 10.441 0.59%
2007-11-22 0 25.35 25.30 25.40 25.10 26.05 10,127,896 259,820,303 25.654 10.38 10.36 10.40 10.28 10.67 24,732,149 10.505 -2.12%
2007-11-21 0 25.90 25.85 25.90 25.50 27.45 12,576,300 332,627,497 26.449 10.61 10.59 10.61 10.44 11.24 30,711,110 10.831 -2.45%
2007-11-20 0 26.55 26.55 26.60 25.65 27.40 21,280,100 563,741,475 26.491 10.87 10.87 10.89 10.50 11.22 51,965,641 10.848 -1.48%
2007-11-19 0 26.95 26.90 26.95 26.50 27.90 23,774,832 638,037,865 26.837 11.04 11.02 11.04 10.85 11.43 58,057,734 10.990 0.75%
2007-11-16 0 26.75 26.70 26.75 25.10 27.25 52,933,500 1,386,489,420 26.193 10.95 10.93 10.95 10.28 11.16 129,262,705 10.726 -1.29%
2007-11-15 0 27.10 27.20 27.30 26.55 29.00 46,174,563 1,270,906,326 27.524 11.10 11.14 11.18 10.87 11.88 112,757,496 11.271 -9.67%
2007-11-14 0 30.00 30.30 30.35 29.25 32.10 23,395,800 707,448,011 30.238 12.29 12.41 12.43 11.98 13.15 57,132,145 12.383 -5.06%
2007-11-13 0 31.60 31.50 31.60 31.00 33.00 4,983,900 158,295,865 31.761 12.94 12.90 12.94 12.69 13.51 12,170,599 13.006 -2.47%
2007-11-12 0 32.40 32.35 32.40 31.25 32.80 3,901,300 125,726,227 32.227 13.27 13.25 13.27 12.80 13.43 9,526,908 13.197 1.57%
2007-11-09 0 31.90 31.95 32.00 31.10 33.10 4,696,200 150,778,010 32.106 13.06 13.08 13.10 12.74 13.55 11,468,040 13.148 -1.24%
2007-11-08 0 32.30 32.25 32.30 31.35 32.85 3,329,310 108,113,410 32.473 13.23 13.21 13.23 12.84 13.45 8,130,118 13.298 -1.52%
2007-11-07 0 32.80 32.70 33.15 32.05 33.90 9,217,131 305,022,698 33.093 13.43 13.39 13.58 13.12 13.88 22,508,077 13.552 2.66%
2007-11-06 0 31.95 31.60 31.65 31.05 32.15 9,835,154 310,927,875 31.614 13.08 12.94 12.96 12.72 13.17 24,017,278 12.946 -0.31%
2007-11-05 0 32.05 31.45 32.05 31.00 32.10 5,672,100 178,922,795 31.544 13.12 12.88 13.12 12.69 13.15 13,851,172 12.918 -0.16%
2007-11-02 0 32.10 32.05 32.20 31.80 33.40 12,656,788 411,884,851 32.543 13.15 13.12 13.19 13.02 13.68 30,907,661 13.326 -4.18%
2007-11-01 0 33.50 33.40 33.50 32.90 34.00 8,045,260 269,733,742 33.527 13.72 13.68 13.72 13.47 13.92 19,646,388 13.729 2.92%
2007-10-31 0 32.55 32.55 32.60 32.00 33.50 8,693,640 283,142,412 32.569 13.33 13.33 13.35 13.10 13.72 21,229,721 13.337 -1.81%
2007-10-30 0 33.15 33.10 33.15 33.00 33.95 9,391,736 311,911,474 33.211 13.58 13.55 13.58 13.51 13.90 22,934,459 13.600 -1.34%
2007-10-29 0 33.60 33.55 33.60 33.50 34.50 6,944,771 235,366,671 33.891 13.76 13.74 13.76 13.72 14.13 16,959,012 13.879 -2.04%
2007-10-26 0 34.30 34.25 34.45 33.35 34.45 4,589,806 154,862,266 33.740 14.05 14.03 14.11 13.66 14.11 11,208,228 13.817 1.18%
2007-10-25 0 33.90 33.80 33.90 33.00 35.40 10,208,700 345,055,147 33.800 13.88 13.84 13.88 13.51 14.50 24,929,471 13.841 -1.17%
2007-10-24 0 34.30 34.10 34.30 33.10 34.40 15,799,890 538,979,273 34.113 14.05 13.96 14.05 13.55 14.09 38,583,062 13.969 4.73%
2007-10-23 0 32.75 32.75 32.80 32.50 33.95 12,199,000 406,823,070 33.349 13.41 13.41 13.43 13.31 13.90 29,789,750 13.656 -4.10%
2007-10-22 0 34.15 34.00 34.20 32.85 34.50 7,817,260 264,854,602 33.881 13.98 13.92 14.01 13.45 14.13 19,089,616 13.874 -3.39%
2007-10-18 0 35.35 35.30 35.35 34.75 36.60 5,488,138 194,587,959 35.456 14.48 14.46 14.48 14.23 14.99 13,401,939 14.519 -0.70%
2007-10-17 0 35.60 35.60 35.65 33.80 35.65 5,465,200 191,201,750 34.985 14.58 14.58 14.60 13.84 14.60 13,345,925 14.327 -0.56%
2007-10-16 0 35.80 35.50 35.70 34.75 36.55 7,457,110 266,464,579 35.733 14.66 14.54 14.62 14.23 14.97 18,210,136 14.633 2.58%
2007-10-15 0 34.90 34.75 35.00 33.60 34.95 3,993,309 137,665,076 34.474 14.29 14.23 14.33 13.76 14.31 9,751,593 14.117 1.01%
2007-10-12 0 34.55 34.50 34.60 33.60 34.75 4,343,800 148,333,265 34.148 14.15 14.13 14.17 13.76 14.23 10,607,486 13.984 0.73%
2007-10-11 0 34.30 34.15 34.30 33.40 34.55 8,561,665 289,488,926 33.812 14.05 13.98 14.05 13.68 14.15 20,907,440 13.846 0.15%
2007-10-10 0 34.25 34.25 34.35 34.00 34.45 2,783,550 95,275,005 34.228 14.03 14.03 14.07 13.92 14.11 6,797,382 14.016 1.03%
2007-10-09 0 33.90 33.75 33.85 33.25 34.00 2,130,400 72,172,060 33.877 13.88 13.82 13.86 13.62 13.92 5,202,400 13.873 -0.29%
2007-10-08 0 34.00 33.80 34.00 33.00 35.00 6,971,010 236,049,925 33.862 13.92 13.84 13.92 13.51 14.33 17,023,088 13.866 -0.15%
2007-10-05 0 34.05 33.95 34.05 33.00 34.45 5,419,000 183,863,310 33.929 13.94 13.90 13.94 13.51 14.11 13,233,106 13.894 1.79%
2007-10-04 0 33.45 33.45 33.55 32.45 35.00 5,531,208 186,051,033 33.637 13.70 13.70 13.74 13.29 14.33 13,507,116 13.774 -5.11%
2007-10-03 0 35.25 35.25 35.45 34.95 36.30 6,001,810 214,552,691 35.748 14.43 14.43 14.52 14.31 14.86 14,656,318 14.639 0.71%
2007-10-02 0 35.00 34.75 35.00 33.55 36.75 9,442,240 334,163,019 35.390 14.33 14.23 14.33 13.74 15.05 23,057,789 14.492 3.40%
2007-09-28 0 33.85 33.60 33.65 33.65 34.20 2,823,000 95,753,500 33.919 13.86 13.76 13.78 13.78 14.01 6,893,718 13.890 0.00%
2007-09-27 0 33.85 33.70 33.85 33.50 34.00 4,551,336 153,878,964 33.810 13.86 13.80 13.86 13.72 13.92 11,114,285 13.845 1.20%
2007-09-25 0 33.45 33.35 33.45 33.35 33.90 2,581,703 86,761,756 33.606 13.70 13.66 13.70 13.66 13.88 6,304,475 13.762 -0.45%
2007-09-24 0 33.60 33.60 33.65 33.05 33.95 7,216,000 240,463,891 33.324 13.76 13.76 13.78 13.53 13.90 17,621,349 13.646 0.15%
2007-09-21 0 33.55 33.50 33.95 33.10 34.50 4,406,600 148,093,778 33.607 13.74 13.72 13.90 13.55 14.13 10,760,842 13.762 -0.45%
2007-09-20 0 33.70 33.25 33.70 32.90 33.80 5,744,520 192,559,550 33.521 13.80 13.62 13.80 13.47 13.84 14,028,020 13.727 1.81%
2007-09-19 0 33.10 32.80 33.10 32.50 33.25 7,678,440 251,513,744 32.756 13.55 13.43 13.55 13.31 13.62 18,750,620 13.414 2.48%
2007-09-18 0 32.30 32.15 32.30 31.75 32.60 8,731,000 281,219,348 32.209 13.23 13.17 13.23 13.00 13.35 21,320,953 13.190 -0.77%
2007-09-17 0 32.55 32.60 32.75 31.75 32.85 6,762,260 218,506,258 32.313 13.33 13.35 13.41 13.00 13.45 16,513,324 13.232 0.62%
2007-09-14 0 32.35 32.30 32.45 31.50 32.60 11,250,265 361,514,615 32.134 13.25 13.23 13.29 12.90 13.35 27,472,955 13.159 4.02%
2007-09-13 0 31.10 31.10 31.15 30.50 31.50 35,952,640 1,099,895,096 30.593 12.74 12.74 12.76 12.49 12.90 87,795,734 12.528 -1.89%
2007-09-12 0 31.70 31.70 31.75 31.40 32.70 2,182,664 70,081,417 32.108 12.98 12.98 13.00 12.86 13.39 5,330,028 13.148 0.00%
2007-09-11 0 31.70 31.65 31.70 31.40 32.65 2,465,100 78,463,870 31.830 12.98 12.96 12.98 12.86 13.37 6,019,732 13.034 -0.94%
2007-09-10 0 32.00 31.90 32.00 30.65 32.80 3,484,100 109,918,360 31.549 13.10 13.06 13.10 12.55 13.43 8,508,113 12.919 1.59%
2007-09-07 0 31.50 31.50 31.55 30.00 31.50 4,711,700 145,584,260 30.898 12.90 12.90 12.92 12.29 12.90 11,505,891 12.653 5.35%
2007-09-06 0 29.90 29.95 30.00 29.25 30.50 3,291,000 98,307,600 29.872 12.24 12.26 12.29 11.98 12.49 8,036,566 12.233 0.67%
2007-09-05 0 29.70 29.70 29.95 29.50 30.90 5,101,000 152,851,850 29.965 12.16 12.16 12.26 12.08 12.65 12,456,555 12.271 -2.78%
2007-09-04 0 30.55 30.40 30.55 29.70 30.95 8,335,500 252,309,581 30.269 12.51 12.45 12.51 12.16 12.67 20,355,149 12.395 2.35%
2007-09-03 0 29.85 29.70 29.85 29.50 29.90 3,174,600 94,397,190 29.735 12.22 12.16 12.22 12.08 12.24 7,752,319 12.177 1.53%
2007-08-31 0 29.40 29.35 29.50 28.65 30.00 3,989,700 117,239,580 29.386 12.04 12.02 12.08 11.73 12.29 9,742,779 12.033 0.51%
2007-08-30 0 29.25 29.25 29.30 29.10 30.80 3,809,910 114,343,196 30.012 11.98 11.98 12.00 11.92 12.61 9,303,735 12.290 -1.35%
2007-08-29 0 29.65 29.40 29.65 27.80 30.00 5,932,700 171,570,610 28.919 12.14 12.04 12.14 11.38 12.29 14,487,552 11.843 -1.17%
2007-08-28 0 30.00 29.85 29.95 29.30 30.50 8,030,975 240,576,430 29.956 12.29 12.22 12.26 12.00 12.49 19,611,504 12.267 2.04%
2007-08-27 0 29.40 29.45 29.60 27.90 29.85 12,170,560 352,229,588 28.941 12.04 12.06 12.12 11.43 12.22 29,720,300 11.851 7.69%
2007-08-24 0 27.30 27.20 27.25 26.65 28.30 5,109,760 140,040,720 27.407 11.18 11.14 11.16 10.91 11.59 12,477,947 11.223 1.68%
2007-08-23 0 26.85 26.85 26.90 26.85 27.80 3,999,980 109,008,403 27.252 11.00 11.00 11.02 11.00 11.38 9,767,883 11.160 1.51%
2007-08-22 0 26.45 26.40 26.45 25.70 26.85 3,035,000 79,768,850 26.283 10.83 10.81 10.83 10.52 11.00 7,411,418 10.763 3.73%
2007-08-21 0 25.50 25.40 25.45 25.45 27.20 8,009,000 210,865,750 26.329 10.44 10.40 10.42 10.42 11.14 19,557,841 10.782 3.24%
2007-08-20 0 24.70 24.75 24.95 24.60 25.20 6,394,576 158,102,430 24.724 10.11 10.14 10.22 10.07 10.32 15,615,446 10.125 3.78%
2007-08-17 0 23.80 23.70 23.90 21.40 25.45 9,928,800 227,707,905 22.934 9.746 9.705 9.787 8.763 10.42 24,245,960 9.3916 -3.64%
2007-08-16 0 24.70 24.50 24.70 22.80 25.45 10,009,190 243,723,573 24.350 10.11 10.03 10.11 9.337 10.42 24,442,271 9.9714 -8.35%
2007-08-15 0 26.95 25.50 26.95 25.10 27.05 4,792,667 122,230,758 25.504 11.04 10.44 11.04 10.28 11.08 11,703,611 10.444 3.65%
2007-08-14 0 26.00 25.90 26.00 25.40 26.40 3,624,800 94,194,560 25.986 10.65 10.61 10.65 10.40 10.81 8,851,700 10.641 -1.52%
2007-08-13 0 26.40 26.45 26.50 25.95 27.00 6,552,000 172,224,650 26.286 10.81 10.83 10.85 10.63 11.06 15,999,872 10.764 -0.38%
2007-08-10 0 26.50 26.45 26.50 26.50 27.20 4,402,965 118,219,339 26.850 10.85 10.83 10.85 10.85 11.14 10,751,965 10.995 -3.99%
2007-08-09 0 27.60 27.60 27.65 26.75 28.20 5,030,040 138,734,816 27.581 11.30 11.30 11.32 10.95 11.55 12,283,272 11.295 2.22%
2007-08-08 0 27.00 26.95 27.00 26.40 27.20 2,272,540 61,221,640 26.940 11.06 11.04 11.06 10.81 11.14 5,549,504 11.032 2.27%
2007-08-07 0 26.40 26.40 26.60 26.30 27.30 3,617,500 96,210,953 26.596 10.81 10.81 10.89 10.77 11.18 8,833,873 10.891 -1.68%
2007-08-06 0 26.85 26.65 26.85 26.50 27.10 6,463,470 172,875,485 26.747 11.00 10.91 11.00 10.85 11.10 15,783,684 10.953 -3.07%
2007-08-03 0 27.70 27.60 27.75 27.35 28.15 6,362,500 176,542,300 27.747 11.34 11.30 11.36 11.20 11.53 15,537,117 11.363 1.84%
2007-08-02 0 27.20 27.10 27.15 26.75 27.65 5,077,777 138,048,465 27.187 11.14 11.10 11.12 10.95 11.32 12,399,845 11.133 0.00%
2007-08-01 0 27.20 27.20 27.25 26.80 28.20 4,469,000 121,974,918 27.294 11.14 11.14 11.16 10.97 11.55 10,913,222 11.177 -2.86%
2007-07-31 0 28.00 27.95 28.00 27.50 28.10 1,770,036 49,375,082 27.895 11.47 11.45 11.47 11.26 11.51 4,322,398 11.423 1.08%
2007-07-30 0 27.70 27.65 27.70 27.15 27.90 4,783,000 131,890,245 27.575 11.34 11.32 11.34 11.12 11.43 11,680,004 11.292 -0.54%
2007-07-27 0 27.85 27.70 27.75 27.20 28.10 5,479,200 152,003,315 27.742 11.40 11.34 11.36 11.14 11.51 13,380,113 11.360 -3.63%
2007-07-26 0 28.90 28.90 28.95 28.50 29.60 10,527,500 306,073,050 29.074 11.83 11.83 11.86 11.67 12.12 25,707,976 11.906 1.58%
2007-07-25 0 28.45 28.05 28.45 27.55 28.50 3,718,000 104,313,250 28.056 11.65 11.49 11.65 11.28 11.67 9,079,293 11.489 0.71%
2007-07-24 0 28.25 28.00 28.25 27.90 28.60 4,651,283 130,954,868 28.155 11.57 11.47 11.57 11.43 11.71 11,358,354 11.529 0.00%
2007-07-23 0 28.25 28.20 28.30 27.70 28.50 3,654,000 103,025,600 28.195 11.57 11.55 11.59 11.34 11.67 8,923,006 11.546 -0.88%
2007-07-20 0 28.50 28.35 28.50 27.50 28.55 3,483,000 98,053,876 28.152 11.67 11.61 11.67 11.26 11.69 8,505,427 11.528 3.64%
2007-07-19 0 27.50 27.45 27.60 27.00 28.00 3,197,800 87,225,480 27.277 11.26 11.24 11.30 11.06 11.47 7,808,973 11.170 0.00%
2007-07-18 0 27.50 27.35 27.40 27.15 27.90 6,989,500 193,259,050 27.650 11.26 11.20 11.22 11.12 11.43 17,068,240 11.323 -1.43%
2007-07-17 0 27.90 27.90 28.00 27.60 28.00 4,598,500 128,120,350 27.861 11.43 11.43 11.47 11.30 11.47 11,229,459 11.409 0.36%
2007-07-16 0 27.80 27.70 28.00 27.70 29.00 6,790,600 191,510,024 28.202 11.38 11.34 11.47 11.34 11.88 16,582,529 11.549 -2.46%
2007-07-13 0 28.50 28.10 28.50 28.00 28.60 6,393,040 180,469,101 28.229 11.67 11.51 11.67 11.47 11.71 15,611,695 11.560 1.24%
2007-07-12 0 28.15 28.10 28.20 27.90 28.90 4,059,199 115,011,998 28.334 11.53 11.51 11.55 11.43 11.83 9,912,495 11.603 1.08%
2007-07-11 0 27.85 27.85 28.00 27.80 29.15 4,453,500 128,149,339 28.775 11.40 11.40 11.47 11.38 11.94 10,875,371 11.783 -3.97%
2007-07-10 0 29.00 28.95 29.00 28.75 29.45 5,960,440 174,001,628 29.193 11.88 11.86 11.88 11.77 12.06 14,555,293 11.955 1.22%
2007-07-09 0 28.65 28.60 28.90 27.90 29.65 6,639,874 190,415,327 28.678 11.73 11.71 11.83 11.43 12.14 16,214,459 11.744 2.32%
2007-07-06 0 28.00 27.95 28.00 27.80 28.50 2,245,830 63,137,865 28.113 11.47 11.45 11.47 11.38 11.67 5,484,279 11.513 0.18%
2007-07-05 0 27.95 28.30 28.35 27.50 28.80 7,438,000 208,032,355 27.969 11.45 11.59 11.61 11.26 11.79 18,163,469 11.453 2.38%
2007-07-04 0 27.30 27.20 27.40 27.10 28.30 5,784,040 159,748,567 27.619 11.18 11.14 11.22 11.10 11.59 14,124,527 11.310 -2.85%
2007-07-03 0 28.10 27.80 28.10 27.20 29.00 12,850,971 360,802,783 28.076 11.51 11.38 11.51 11.14 11.88 31,381,852 11.497 4.27%
2007-06-29 0 26.95 26.90 27.00 26.70 27.30 8,620,500 233,335,650 27.068 11.04 11.02 11.06 10.93 11.18 21,051,114 11.084 1.13%
2007-06-28 0 26.65 26.65 26.70 26.30 26.80 2,649,040 70,080,762 26.455 10.91 10.91 10.93 10.77 10.97 6,468,911 10.833 0.38%
2007-06-27 0 26.55 26.55 26.60 26.00 27.20 3,911,000 103,422,279 26.444 10.87 10.87 10.89 10.65 11.14 9,550,595 10.829 -1.12%
2007-06-26 0 26.85 26.70 26.75 26.30 27.15 4,572,000 122,835,050 26.867 11.00 10.93 10.95 10.77 11.12 11,164,746 11.002 -0.92%
2007-06-25 0 27.10 27.05 27.10 26.50 27.20 5,883,000 158,887,597 27.008 11.10 11.08 11.10 10.85 11.14 14,366,186 11.060 2.26%
2007-06-22 0 26.50 26.45 26.50 26.10 27.00 4,498,569 119,312,696 26.522 10.85 10.83 10.85 10.69 11.06 10,985,429 10.861 -0.75%
2007-06-21 0 26.70 26.70 26.75 26.20 27.50 7,181,040 192,679,013 26.832 10.93 10.93 10.95 10.73 11.26 17,535,977 10.988 0.00%
2007-06-20 0 26.70 26.65 26.70 26.60 27.05 3,455,580 92,774,108 26.848 10.93 10.91 10.93 10.89 11.08 8,438,467 10.994 -1.84%
2007-06-18 0 27.20 27.20 27.25 26.90 27.60 5,543,120 150,973,240 27.236 11.14 11.14 11.16 11.02 11.30 13,536,205 11.153 0.74%
2007-06-15 0 27.00 26.50 27.00 26.20 27.00 3,892,000 103,527,019 26.600 11.06 10.85 11.06 10.73 11.06 9,504,198 10.893 2.71%
2007-06-14 0 26.40 26.40 26.45 25.80 26.55 1,971,667 51,662,125 26.202 10.77 10.77 10.79 10.52 10.83 4,835,299 10.684 2.33%
2007-06-13 0 25.80 25.70 25.75 25.40 26.30 1,852,000 48,168,200 26.009 10.52 10.48 10.50 10.36 10.72 4,541,829 10.605 0.39%
2007-06-12 0 25.70 25.70 25.75 25.35 25.95 2,180,026 55,813,213 25.602 10.48 10.48 10.50 10.34 10.58 5,346,277 10.440 1.18%
2007-06-11 0 25.40 25.35 25.40 25.20 25.90 2,237,000 57,032,650 25.495 10.36 10.34 10.36 10.28 10.56 5,486,000 10.396 -1.36%
2007-06-08 0 25.75 25.40 25.75 25.05 25.75 3,747,070 95,134,400 25.389 10.50 10.36 10.50 10.21 10.50 9,189,282 10.353 -0.19%
2007-06-07 0 25.80 25.75 25.85 25.50 25.80 3,576,000 91,692,670 25.641 10.52 10.50 10.54 10.40 10.52 8,769,752 10.456 -0.58%
2007-06-06 0 25.95 25.90 25.95 25.45 26.30 4,131,040 107,403,448 25.999 10.58 10.56 10.58 10.38 10.72 10,130,927 10.602 2.57%
2007-06-05 0 25.30 25.30 25.40 25.05 25.70 4,718,000 119,377,997 25.303 10.32 10.32 10.36 10.21 10.48 11,570,383 10.318 -0.20%
2007-06-04 0 25.35 25.35 25.50 25.35 25.70 5,275,442 134,581,712 25.511 10.34 10.34 10.40 10.34 10.48 12,937,449 10.402 -0.59%
2007-06-01 0 25.50 25.55 25.60 24.90 25.70 5,758,192 146,269,841 25.402 10.40 10.42 10.44 10.15 10.48 14,121,341 10.358 0.00%
2007-05-31 0 25.50 25.40 25.60 25.00 25.95 5,616,740 143,302,682 25.513 10.40 10.36 10.44 10.19 10.58 13,774,445 10.404 -0.20%
2007-05-30 0 25.55 25.25 25.30 25.05 25.70 4,156,194 105,388,010 25.357 10.42 10.30 10.32 10.21 10.48 10,192,615 10.340 -1.54%
2007-05-29 0 25.95 25.90 26.00 25.55 26.05 2,744,834 70,803,635 25.795 10.58 10.56 10.60 10.42 10.62 6,731,407 10.518 1.37%
2007-05-28 0 25.60 25.60 25.75 25.20 26.50 4,076,560 105,569,841 25.897 10.44 10.44 10.50 10.28 10.81 9,997,321 10.560 0.20%
2007-05-25 0 25.55 25.40 25.50 24.90 25.65 6,064,410 152,915,868 25.215 10.42 10.36 10.40 10.15 10.46 14,872,307 10.282 -0.39%
2007-05-23 0 25.65 25.65 25.70 25.45 25.90 3,392,850 87,149,890 25.686 10.46 10.46 10.48 10.38 10.56 8,320,596 10.474 -0.39%
2007-05-22 0 25.75 25.55 25.80 25.40 26.00 4,927,000 126,916,156 25.759 10.50 10.42 10.52 10.36 10.60 12,082,933 10.504 0.78%
2007-05-21 0 25.55 25.50 25.55 25.20 26.20 6,166,000 158,129,750 25.645 10.42 10.40 10.42 10.28 10.68 15,121,446 10.457 -0.97%
2007-05-18 0 25.80 25.75 25.80 25.20 26.35 4,689,000 119,731,300 25.535 10.52 10.50 10.52 10.28 10.74 11,499,264 10.412 -2.09%
2007-05-17 0 26.35 26.15 26.35 26.10 26.90 5,531,600 146,787,370 26.536 10.74 10.66 10.74 10.64 10.97 13,565,649 10.821 -0.38%
2007-05-16 0 26.45 26.10 26.45 25.60 26.50 3,817,000 99,417,082 26.046 10.79 10.64 10.79 10.44 10.81 9,360,778 10.621 2.12%
2007-05-15 0 25.90 25.85 25.90 25.70 27.00 4,500,600 117,455,870 26.098 10.56 10.54 10.56 10.48 11.01 11,037,233 10.642 -3.54%
2007-05-14 0 26.85 26.70 26.90 26.30 27.20 8,175,506 219,131,088 26.803 10.95 10.89 10.97 10.72 11.09 20,049,541 10.929 3.47%
2007-05-11 0 25.95 25.95 26.00 25.70 26.60 6,799,000 179,085,896 26.340 10.58 10.58 10.60 10.48 10.85 16,673,809 10.741 -2.26%
2007-05-10 0 26.55 26.45 26.60 26.00 27.60 6,350,040 168,901,604 26.599 10.83 10.79 10.85 10.60 11.25 15,572,784 10.846 2.31%
2007-05-09 0 25.95 25.90 26.00 25.20 26.00 6,097,000 155,570,850 25.516 10.58 10.56 10.60 10.28 10.60 14,952,231 10.405 3.18%
2007-05-08 0 25.15 25.15 25.20 25.10 25.50 2,969,500 74,937,446 25.236 10.26 10.26 10.28 10.23 10.40 7,282,376 10.290 -0.98%
2007-05-07 0 25.40 25.40 25.45 25.20 25.90 5,248,163 133,589,100 25.454 10.36 10.36 10.38 10.28 10.56 12,870,550 10.379 0.00%
2007-05-04 0 25.40 25.40 25.45 25.00 26.10 3,380,713 86,030,499 25.447 10.36 10.36 10.38 10.19 10.64 8,290,832 10.377 -0.20%
2007-05-03 0 25.45 25.45 25.50 24.80 25.50 6,036,600 150,816,473 24.984 10.38 10.38 10.40 10.11 10.40 14,804,106 10.187 2.83%
2007-05-02 0 24.75 24.70 24.75 24.10 24.85 4,769,748 117,003,006 24.530 10.09 10.07 10.09 9.827 10.13 11,697,289 10.003 3.34%
2007-04-30 0 23.95 23.65 23.75 23.65 24.65 3,367,000 81,323,987 24.153 9.766 9.644 9.684 9.644 10.05 8,257,202 9.8489 -1.03%
2007-04-27 0 24.20 24.10 24.20 23.95 24.60 4,280,080 103,275,088 24.129 9.868 9.827 9.868 9.766 10.03 10,496,432 9.8391 -2.42%
2007-04-26 0 24.80 24.65 24.85 24.50 25.15 5,571,000 138,284,316 24.822 10.11 10.05 10.13 9.990 10.26 13,662,273 10.122 1.43%
2007-04-25 0 24.45 24.40 24.45 24.20 24.90 3,617,000 88,456,900 24.456 9.970 9.949 9.970 9.868 10.15 8,870,300 9.9723 -1.61%
2007-04-24 0 24.85 24.95 25.00 24.55 25.05 3,032,000 75,487,694 24.897 10.13 10.17 10.19 10.01 10.21 7,435,651 10.152 -0.40%
2007-04-23 0 24.95 24.85 25.05 24.85 25.70 3,448,080 86,735,580 25.155 10.17 10.13 10.21 10.13 10.48 8,456,042 10.257 -0.40%
2007-04-20 0 25.05 25.05 25.10 24.90 25.85 3,980,114 100,405,809 25.227 10.21 10.21 10.23 10.15 10.54 9,760,798 10.287 -0.20%
2007-04-19 0 25.10 25.05 25.20 24.60 25.85 5,566,200 139,425,946 25.049 10.23 10.21 10.28 10.03 10.54 13,650,501 10.214 -3.09%
2007-04-18 0 25.90 25.95 26.00 25.40 26.60 6,787,173 176,535,220 26.010 10.56 10.58 10.60 10.36 10.85 16,644,805 10.606 -1.71%
2007-04-17 0 26.35 26.35 26.40 25.45 26.50 13,105,560 340,896,820 26.012 10.74 10.74 10.77 10.38 10.81 32,139,963 10.607 1.74%
2007-04-16 0 25.90 25.85 25.90 24.40 26.05 127,886,623 3,085,858,527 24.130 10.56 10.54 10.56 9.949 10.62 313,628,061 9.8392 4.23%
2007-04-13 1 - - - - - 0 0 - 10.13 - - - - 0 - 0.00%
2007-04-12 0 24.85 24.70 24.85 23.05 25.50 10,601,000 260,965,050 24.617 10.13 10.07 10.13 9.399 10.40 25,997,802 10.038 3.76%
2007-04-11 0 23.95 23.90 24.00 23.70 24.55 6,272,087 150,376,268 23.975 9.766 9.746 9.786 9.664 10.01 15,381,613 9.7764 1.48%
2007-04-10 0 23.60 23.25 23.75 22.10 23.75 6,023,120 139,507,906 23.162 9.623 9.481 9.684 9.012 9.684 14,771,048 9.4447 5.12%
2007-04-04 0 22.45 22.40 22.45 21.75 22.60 4,187,578 92,694,602 22.136 9.154 9.134 9.154 8.869 9.215 10,269,580 9.0261 2.51%
2007-04-03 0 21.90 21.85 21.90 21.60 22.30 5,031,140 109,916,612 21.847 8.930 8.910 8.930 8.808 9.093 12,338,325 8.9086 0.00%
2007-04-02 0 21.90 21.90 22.00 21.55 22.50 6,823,240 149,094,780 21.851 8.930 8.930 8.971 8.787 9.175 16,733,255 8.9101 -2.01%
2007-03-30 0 22.35 22.30 22.35 22.30 23.00 1,662,000 37,506,350 22.567 9.114 9.093 9.114 9.093 9.379 4,075,875 9.2020 -2.83%
2007-03-29 0 23.00 23.00 23.10 22.60 23.20 2,973,000 68,530,966 23.051 9.379 9.379 9.419 9.215 9.460 7,290,960 9.3994 0.00%
2007-03-28 0 23.00 22.95 23.00 22.60 23.35 2,056,300 47,338,157 23.021 9.379 9.358 9.379 9.215 9.521 5,042,853 9.3872 -1.71%
2007-03-27 0 23.40 23.40 23.50 22.20 23.50 3,293,000 75,380,100 22.891 9.542 9.542 9.582 9.052 9.582 8,075,725 9.3342 2.41%
2007-03-26 0 22.85 22.95 23.00 22.45 23.00 3,011,325 68,485,559 22.743 9.317 9.358 9.379 9.154 9.379 7,384,948 9.2737 1.11%
2007-03-23 0 22.60 22.50 22.65 22.35 22.60 3,688,241 83,083,932 22.527 9.215 9.175 9.236 9.114 9.215 9,045,011 9.1856 0.89%
2007-03-22 0 22.40 22.30 22.45 22.10 22.60 3,126,000 69,935,451 22.372 9.134 9.093 9.154 9.012 9.215 7,666,176 9.1226 1.59%
2007-03-21 0 22.05 22.10 22.20 22.00 22.60 2,467,390 54,947,775 22.270 8.991 9.012 9.052 8.971 9.215 6,051,006 9.0808 -0.68%
2007-03-20 0 22.20 22.05 22.20 21.50 22.35 5,235,950 115,911,910 22.138 9.052 8.991 9.052 8.767 9.114 12,840,599 9.0270 3.02%
2007-03-19 0 21.55 21.00 21.05 20.75 21.70 4,378,000 93,396,710 21.333 8.787 8.563 8.583 8.461 8.849 10,736,570 8.6989 2.86%
2007-03-16 0 20.95 20.80 20.85 20.80 21.60 9,771,861 207,961,825 21.282 8.543 8.482 8.502 8.482 8.808 23,964,428 8.6779 -1.64%
2007-03-15 0 21.30 21.20 21.30 21.00 21.80 5,438,000 116,009,400 21.333 8.685 8.645 8.685 8.563 8.889 13,336,105 8.6989 -0.70%
2007-03-14 0 21.45 21.10 21.35 19.84 21.90 5,208,000 108,407,440 20.816 8.747 8.604 8.706 8.090 8.930 12,772,055 8.4879 2.14%
2007-03-13 0 21.00 20.85 21.00 20.55 21.60 4,654,000 97,351,032 20.918 8.563 8.502 8.563 8.380 8.808 11,413,430 8.5295 -0.24%
2007-03-12 0 21.05 21.30 21.35 19.98 21.30 4,818,000 98,186,700 20.379 8.583 8.685 8.706 8.147 8.685 11,815,622 8.3099 5.46%
2007-03-09 0 19.96 19.96 19.98 19.90 21.05 6,300,040 126,699,052 20.111 8.139 8.139 8.147 8.115 8.583 15,450,164 8.2005 -2.87%
2007-03-08 0 20.55 20.50 20.55 19.92 21.00 12,410,478 251,987,966 20.304 8.380 8.359 8.380 8.123 8.563 30,435,350 8.2795 2.85%
2007-03-07 0 19.98 19.98 20.00 19.50 20.65 9,719,360 195,015,196 20.065 8.147 8.147 8.155 7.951 8.420 23,835,675 8.1817 2.99%
2007-03-06 0 19.40 19.38 19.40 19.20 20.35 8,990,000 176,262,854 19.607 7.911 7.902 7.911 7.829 8.298 22,046,999 7.9949 1.46%
2007-03-05 0 19.12 19.14 19.20 18.30 20.70 11,916,103 225,303,591 18.907 7.796 7.805 7.829 7.462 8.441 29,222,949 7.7098 -8.30%
2007-03-02 0 20.85 20.85 20.90 19.90 21.40 6,399,000 133,168,392 20.811 8.502 8.502 8.522 8.115 8.726 15,692,853 8.4859 -0.71%
2007-03-01 0 21.00 20.80 21.00 20.50 22.25 7,707,040 164,188,233 21.304 8.563 8.482 8.563 8.359 9.073 18,900,679 8.6869 -2.10%
2007-02-28 0 21.45 21.35 21.40 18.50 22.65 14,801,976 314,089,528 21.219 8.747 8.706 8.726 7.544 9.236 36,300,239 8.6525 -2.50%
2007-02-27 0 22.00 21.95 22.00 21.40 23.00 13,022,000 289,016,028 22.194 8.971 8.950 8.971 8.726 9.379 31,935,041 9.0501 -5.78%
2007-02-26 0 23.35 23.35 23.40 23.20 24.10 6,838,000 160,804,345 23.516 9.521 9.521 9.542 9.460 9.827 16,769,453 9.5891 -5.08%
2007-02-23 0 24.60 24.55 24.60 24.00 25.00 4,313,000 105,780,785 24.526 10.03 10.01 10.03 9.786 10.19 10,577,164 10.001 -1.20%
2007-02-22 0 24.90 24.85 24.90 23.80 24.90 3,685,000 90,431,334 24.540 10.15 10.13 10.15 9.705 10.15 9,037,062 10.007 3.75%
2007-02-21 0 24.00 23.95 24.00 23.80 24.50 2,523,520 60,833,160 24.106 9.786 9.766 9.786 9.705 9.990 6,188,659 9.8298 -0.41%
2007-02-16 0 24.10 24.05 24.15 23.30 24.15 2,513,000 59,847,760 23.815 9.827 9.807 9.848 9.501 9.848 6,162,860 9.7110 1.26%
2007-02-15 0 23.80 23.70 23.80 23.25 24.00 7,358,680 174,362,450 23.695 9.705 9.664 9.705 9.481 9.786 18,046,364 9.6619 1.71%
2007-02-14 0 23.40 23.30 23.40 23.15 23.55 4,532,560 105,924,661 23.370 9.542 9.501 9.542 9.440 9.603 11,115,611 9.5294 1.30%
2007-02-13 0 23.10 23.10 23.15 22.80 23.35 7,836,650 180,424,979 23.023 9.419 9.419 9.440 9.297 9.521 19,218,533 9.3881 0.65%
2007-02-12 0 22.95 22.90 22.95 22.35 23.00 3,173,600 72,091,349 22.716 9.358 9.338 9.358 9.114 9.379 7,782,910 9.2628 0.88%
2007-02-09 0 22.75 22.75 22.80 22.75 23.30 4,060,560 93,307,741 22.979 9.277 9.277 9.297 9.277 9.501 9,958,083 9.3701 -1.09%
2007-02-08 0 23.00 23.00 23.20 22.25 23.25 5,344,000 120,881,495 22.620 9.379 9.379 9.460 9.073 9.481 13,105,580 9.2237 1.77%
2007-02-07 0 22.60 22.60 22.65 22.15 22.85 6,834,905 154,286,677 22.573 9.215 9.215 9.236 9.032 9.317 16,761,863 9.2046 2.96%
2007-02-06 0 21.95 21.85 21.90 21.05 22.05 79,929,560 1,688,629,716 21.126 8.950 8.910 8.930 8.583 8.991 196,018,569 8.6146 -2.01%
2007-02-05 0 22.40 22.30 22.35 22.35 23.00 4,479,476 101,180,871 22.588 9.134 9.093 9.114 9.114 9.379 10,985,429 9.2105 -1.97%
2007-02-02 0 22.85 22.85 22.90 22.80 23.75 4,825,565 111,325,069 23.070 9.317 9.317 9.338 9.297 9.684 11,834,174 9.4071 -3.79%
2007-02-01 0 23.75 23.70 23.75 23.10 23.75 4,164,667 98,036,536 23.540 9.684 9.664 9.684 9.419 9.684 10,213,394 9.5988 1.93%
2007-01-31 0 23.30 23.15 23.30 22.60 23.75 2,574,600 59,834,100 23.240 9.501 9.440 9.501 9.215 9.684 6,313,927 9.4765 -0.21%
2007-01-30 0 23.35 23.30 23.35 23.20 23.60 1,853,748 43,212,103 23.311 9.521 9.501 9.521 9.460 9.623 4,546,116 9.5053 0.65%
2007-01-29 0 23.20 23.20 23.25 23.00 24.80 3,412,080 80,147,384 23.489 9.460 9.460 9.481 9.379 10.11 8,367,756 9.5781 -2.32%
2007-01-26 0 23.75 23.85 23.90 22.90 24.80 5,677,600 135,642,160 23.891 9.684 9.725 9.746 9.338 10.11 13,923,698 9.7418 -3.26%
2007-01-25 0 24.55 24.55 24.85 24.50 25.90 3,912,000 98,591,800 25.202 10.01 10.01 10.13 9.990 10.56 9,593,755 10.277 1.03%
2007-01-24 0 24.30 24.30 24.35 23.75 24.65 4,294,680 103,983,218 24.212 9.909 9.909 9.929 9.684 10.05 10,532,237 9.8729 2.32%
2007-01-23 0 23.75 23.65 23.80 23.05 23.90 3,375,000 79,480,450 23.550 9.684 9.644 9.705 9.399 9.746 8,276,821 9.6028 -1.04%
2007-01-22 0 24.00 23.40 24.00 22.25 24.30 4,767,000 109,804,269 23.034 9.786 9.542 9.786 9.073 9.909 11,690,550 9.3926 5.26%
2007-01-19 0 22.80 22.65 22.80 22.30 23.15 2,175,000 49,361,050 22.695 9.297 9.236 9.297 9.093 9.440 5,333,951 9.2541 -1.30%
2007-01-18 0 23.10 23.00 23.10 22.15 23.15 4,303,180 97,682,514 22.700 9.419 9.379 9.419 9.032 9.440 10,553,082 9.2563 3.36%
2007-01-17 0 22.35 22.25 22.35 21.95 22.85 3,049,000 68,048,976 22.318 9.114 9.073 9.114 8.950 9.317 7,477,342 9.1007 -2.19%
2007-01-16 0 22.85 22.85 22.90 21.75 22.90 4,907,000 109,695,732 22.355 9.317 9.317 9.338 8.869 9.338 12,033,885 9.1156 2.47%
2007-01-15 0 22.30 22.00 22.30 21.10 22.35 4,042,000 88,552,256 21.908 9.093 8.971 9.093 8.604 9.114 9,912,566 8.9333 2.29%
2007-01-12 0 21.80 21.75 21.80 21.15 22.10 7,775,552 168,493,772 21.670 8.889 8.869 8.889 8.624 9.012 19,068,697 8.8361 6.34%
2007-01-11 0 20.50 20.50 20.55 19.50 20.80 5,709,000 115,776,300 20.280 8.359 8.359 8.380 7.951 8.482 14,000,703 8.2693 3.02%
2007-01-10 0 19.90 19.92 19.96 18.30 19.96 8,523,000 166,081,272 19.486 8.115 8.123 8.139 7.462 8.139 20,901,732 7.9458 -0.40%
2007-01-09 0 19.98 19.96 20.00 19.88 20.85 4,744,600 95,129,347 20.050 8.147 8.139 8.155 8.106 8.502 11,635,616 8.1757 -0.84%
2007-01-08 0 20.15 20.10 20.15 20.00 20.60 4,582,000 92,601,400 20.210 8.216 8.196 8.216 8.155 8.400 11,236,858 8.2409 -2.18%
2007-01-05 0 20.60 20.50 20.60 19.46 20.60 6,936,000 138,437,270 19.959 8.400 8.359 8.400 7.935 8.400 17,009,787 8.1387 -0.24%
2007-01-04 0 20.65 20.60 20.65 20.30 22.10 7,676,437 160,283,270 20.880 8.420 8.400 8.420 8.278 9.012 18,825,628 8.5141 -7.61%
2007-01-03 0 22.35 22.05 22.35 20.70 22.35 3,688,500 78,587,300 21.306 9.114 8.991 9.114 8.441 9.114 9,045,646 8.6879 8.23%
2007-01-02 0 20.65 20.65 20.70 20.10 20.90 2,353,040 48,324,231 20.537 8.420 8.420 8.441 8.196 8.522 5,770,575 8.3742 0.98%
2006-12-29 0 20.45 20.20 20.35 20.00 21.30 2,631,955 53,580,936 20.358 8.339 8.237 8.298 8.155 8.685 6,454,584 8.3012 -2.62%
2006-12-28 0 21.00 20.90 21.00 20.45 21.00 2,560,265 53,197,637 20.778 8.563 8.522 8.563 8.339 8.563 6,278,772 8.4726 2.69%
2006-12-27 0 20.45 20.45 20.50 19.82 20.50 2,919,600 59,172,955 20.267 8.339 8.339 8.359 8.082 8.359 7,160,002 8.2644 3.28%
2006-12-22 0 19.80 19.80 19.82 19.62 20.05 3,566,875 70,785,026 19.845 8.074 8.074 8.082 8.000 8.176 8,747,374 8.0921 -1.25%
2006-12-21 0 20.05 20.00 20.05 19.80 20.25 4,360,520 87,079,090 19.970 8.176 8.155 8.176 8.074 8.257 10,693,702 8.1430 0.55%
2006-12-20 0 19.94 19.84 19.94 19.30 19.96 5,620,700 111,103,470 19.767 8.131 8.090 8.131 7.870 8.139 13,784,157 8.0602 4.51%
2006-12-19 0 19.08 19.08 19.14 17.70 19.54 10,297,000 194,856,960 18.924 7.780 7.780 7.805 7.217 7.968 25,252,275 7.7164 7.80%
2006-12-18 1 - - - - - 0 0 - 7.217 - - - - 0 - 0.00%
2006-12-15 0 17.70 17.68 17.70 17.46 17.76 2,548,520 44,877,792 17.609 7.217 7.209 7.217 7.120 7.242 6,249,969 7.1805 1.61%
2006-12-14 0 17.42 17.40 17.42 16.98 17.44 3,093,080 53,534,090 17.308 7.103 7.095 7.103 6.924 7.111 7,585,443 7.0575 2.59%
2006-12-13 0 16.98 16.96 16.98 16.92 17.18 3,304,000 56,359,928 17.058 6.924 6.916 6.924 6.899 7.005 8,102,701 6.9557 -0.35%
2006-12-12 0 17.04 17.04 17.24 16.92 17.52 5,866,520 100,302,371 17.097 6.948 6.948 7.030 6.899 7.144 14,387,003 6.9717 -2.18%
2006-12-11 0 17.42 17.40 17.42 16.82 17.60 3,587,000 62,102,420 17.313 7.103 7.095 7.103 6.859 7.177 8,796,728 7.0597 3.57%
2006-12-08 0 16.82 16.82 16.84 16.38 17.70 4,187,000 70,351,040 16.802 6.859 6.859 6.867 6.679 7.217 10,268,163 6.8514 -1.06%
2006-12-07 0 17.00 17.00 17.04 16.80 17.50 3,374,000 57,593,429 17.070 6.932 6.932 6.948 6.850 7.136 8,274,369 6.9605 -2.30%
2006-12-06 0 17.40 17.40 17.42 17.16 17.98 2,888,444 50,341,275 17.429 7.095 7.095 7.103 6.997 7.332 7,083,595 7.1067 -2.25%
2006-12-05 0 17.80 17.78 17.80 17.72 18.00 2,745,798 48,872,488 17.799 7.258 7.250 7.258 7.226 7.340 6,733,772 7.2578 0.56%
2006-12-04 0 17.70 17.68 17.70 17.42 18.00 2,315,920 41,239,546 17.807 7.217 7.209 7.217 7.103 7.340 5,679,542 7.2611 -1.56%
2006-12-01 0 17.98 17.98 18.00 17.10 18.20 6,292,000 112,263,988 17.842 7.332 7.332 7.340 6.973 7.421 15,430,447 7.2755 5.27%
2006-11-30 0 17.08 16.94 17.00 16.48 17.16 7,714,000 130,915,744 16.971 6.965 6.908 6.932 6.720 6.997 18,917,748 6.9203 1.30%
2006-11-29 0 16.86 16.86 16.92 16.38 17.00 5,192,800 86,061,482 16.573 6.875 6.875 6.899 6.679 6.932 12,734,778 6.7580 2.68%
2006-11-28 0 16.42 16.38 16.40 16.30 16.90 4,174,200 68,544,416 16.421 6.696 6.679 6.687 6.647 6.891 10,236,772 6.6959 -3.41%
2006-11-27 0 17.00 16.96 16.98 16.76 17.40 4,463,000 75,482,666 16.913 6.932 6.916 6.924 6.834 7.095 10,945,023 6.8965 -1.62%
2006-11-24 0 17.28 17.26 17.28 17.18 17.40 6,791,400 117,069,288 17.238 7.046 7.038 7.046 7.005 7.095 16,655,171 7.0290 0.47%
2006-11-23 0 17.20 17.16 17.20 17.00 17.28 6,838,000 116,653,685 17.060 7.014 6.997 7.014 6.932 7.046 16,769,453 6.9563 2.99%
2006-11-22 0 16.70 16.70 16.78 16.40 16.96 7,845,080 130,141,959 16.589 6.810 6.810 6.842 6.687 6.916 19,239,207 6.7644 1.71%
2006-11-21 0 16.42 16.40 16.42 16.36 16.94 5,253,000 86,578,507 16.482 6.696 6.687 6.696 6.671 6.908 12,882,412 6.7207 -3.30%
2006-11-20 0 16.98 16.98 17.00 16.80 17.20 3,227,400 54,823,588 16.987 6.924 6.924 6.932 6.850 7.014 7,914,848 6.9267 -1.62%
2006-11-17 0 17.26 17.24 17.26 16.86 17.50 2,426,400 41,843,840 17.245 7.038 7.030 7.038 6.875 7.136 5,950,483 7.0320 3.35%
2006-11-16 0 16.70 16.70 16.76 16.30 17.50 5,339,000 88,652,560 16.605 6.810 6.810 6.834 6.647 7.136 13,093,318 6.7708 3.60%
2006-11-15 0 16.12 16.10 16.14 16.00 16.50 4,523,000 72,859,630 16.109 6.573 6.565 6.581 6.524 6.728 11,092,167 6.5686 -0.25%
2006-11-14 0 16.16 16.10 16.16 16.00 16.34 4,410,000 71,155,484 16.135 6.589 6.565 6.589 6.524 6.663 10,815,046 6.5793 0.87%
2006-11-13 0 16.02 16.02 16.10 15.90 16.50 2,576,000 41,483,458 16.104 6.532 6.532 6.565 6.483 6.728 6,317,360 6.5666 -1.72%
2006-11-10 0 16.30 16.08 16.26 15.76 16.36 3,058,000 48,876,760 15.983 6.647 6.557 6.630 6.426 6.671 7,499,413 6.5174 1.24%
2006-11-09 0 16.10 16.00 16.10 15.36 16.10 2,983,600 46,608,014 15.621 6.565 6.524 6.565 6.263 6.565 7,316,955 6.3699 3.87%
2006-11-08 0 15.50 15.42 15.50 15.34 16.10 7,509,600 116,881,508 15.564 6.320 6.288 6.320 6.255 6.565 18,416,479 6.3466 -2.15%
2006-11-07 0 15.84 15.84 15.90 15.70 16.30 3,558,000 57,018,408 16.025 6.459 6.459 6.483 6.402 6.647 8,725,609 6.5346 0.89%
2006-11-06 0 15.70 15.70 15.72 14.96 15.82 4,166,000 65,060,570 15.617 6.402 6.402 6.410 6.100 6.451 10,216,663 6.3681 5.37%
2006-11-03 0 14.90 14.88 14.90 14.58 14.90 2,764,000 40,965,320 14.821 6.076 6.068 6.076 5.945 6.076 6,778,410 6.0435 2.62%
2006-11-02 0 14.52 14.50 14.52 14.24 14.54 4,660,000 67,130,552 14.406 5.921 5.913 5.921 5.807 5.929 11,428,144 5.8741 2.54%
2006-11-01 0 14.16 14.20 14.30 14.00 14.42 4,414,800 62,849,448 14.236 5.774 5.790 5.831 5.709 5.880 10,826,818 5.8050 0.14%
2006-10-31 0 14.14 14.16 14.18 13.60 14.20 6,136,000 85,490,770 13.933 5.766 5.774 5.782 5.546 5.790 15,047,874 5.6813 4.90%
2006-10-27 0 13.48 13.44 13.48 13.38 13.72 4,333,000 58,413,220 13.481 5.497 5.480 5.497 5.456 5.595 10,626,212 5.4971 0.75%
2006-10-26 0 13.38 13.36 13.40 13.20 13.52 4,711,320 62,918,312 13.355 5.456 5.448 5.464 5.383 5.513 11,554,001 5.4456 1.21%
2006-10-25 0 13.22 13.32 13.34 13.06 13.46 4,881,000 64,259,600 13.165 5.391 5.431 5.440 5.325 5.489 11,970,123 5.3683 -0.60%
2006-10-24 0 13.30 13.28 13.30 13.26 13.50 2,317,000 30,909,240 13.340 5.423 5.415 5.423 5.407 5.505 5,682,191 5.4397 -0.75%
2006-10-23 0 13.40 13.40 13.42 13.38 13.60 2,106,000 28,399,420 13.485 5.464 5.464 5.472 5.456 5.546 5,164,736 5.4987 -0.45%
2006-10-20 0 13.46 13.44 13.46 13.24 13.60 1,526,300 20,566,224 13.475 5.489 5.480 5.489 5.399 5.546 3,743,085 5.4945 1.66%
2006-10-19 0 13.24 13.26 13.28 13.08 13.62 5,025,000 67,000,560 13.333 5.399 5.407 5.415 5.334 5.554 12,323,267 5.4369 -1.93%
2006-10-18 0 13.50 13.50 13.52 13.42 13.70 3,238,080 43,782,644 13.521 5.505 5.505 5.513 5.472 5.586 7,941,040 5.5135 -2.17%
2006-10-17 0 13.80 13.78 13.80 13.62 13.80 1,209,600 16,651,600 13.766 5.627 5.619 5.627 5.554 5.627 2,966,413 5.6134 0.00%
2006-10-16 0 13.80 13.76 13.80 13.74 14.34 2,756,000 38,348,420 13.915 5.627 5.611 5.627 5.603 5.847 6,758,791 5.6739 -3.50%
2006-10-13 0 14.30 14.28 14.34 13.70 14.46 6,926,000 97,840,797 14.127 5.831 5.823 5.847 5.586 5.896 16,985,263 5.7603 4.53%
2006-10-12 0 13.68 13.60 13.68 13.36 13.80 2,715,000 36,789,833 13.551 5.578 5.546 5.578 5.448 5.627 6,658,243 5.5255 0.29%
2006-10-11 0 13.64 13.56 13.66 13.42 13.78 3,974,000 54,059,620 13.603 5.562 5.529 5.570 5.472 5.619 9,745,804 5.5470 1.94%
2006-10-10 0 13.38 13.32 13.40 13.28 13.42 3,000,000 40,110,636 13.370 5.456 5.431 5.464 5.415 5.472 7,357,174 5.4519 1.06%
2006-10-09 0 13.24 13.20 13.26 13.00 13.40 1,409,000 18,644,160 13.232 5.399 5.383 5.407 5.301 5.464 3,455,420 5.3956 -0.30%
2006-10-06 0 13.28 13.26 13.28 13.14 13.48 2,342,500 30,980,900 13.226 5.415 5.407 5.415 5.358 5.497 5,744,727 5.3929 0.45%
2006-10-05 0 13.22 13.20 13.26 12.96 13.34 3,751,000 49,510,260 13.199 5.391 5.383 5.407 5.285 5.440 9,198,920 5.3822 2.48%
2006-10-04 0 12.90 12.90 12.92 12.70 13.02 6,843,850 87,307,188 12.757 5.260 5.260 5.268 5.179 5.309 16,783,799 5.2019 2.38%
2006-10-03 0 12.60 12.60 12.64 12.36 13.08 11,278,341 141,647,003 12.559 5.138 5.138 5.154 5.040 5.334 27,658,907 5.1212 -3.52%
2006-09-29 0 13.06 13.06 13.08 13.00 13.50 5,458,000 72,206,724 13.230 5.325 5.325 5.334 5.301 5.505 13,385,153 5.3945 -1.80%
2006-09-28 0 13.30 13.28 13.30 13.26 13.78 3,199,550 43,104,681 13.472 5.423 5.415 5.423 5.407 5.619 7,846,549 5.4935 -2.92%
2006-09-27 0 13.70 13.58 13.60 13.12 13.94 6,960,000 94,968,709 13.645 5.586 5.537 5.546 5.350 5.684 17,068,644 5.5639 4.26%
2006-09-26 0 13.14 13.10 13.12 12.88 13.70 3,967,000 52,741,015 13.295 5.358 5.342 5.350 5.252 5.586 9,728,637 5.4212 -2.23%
2006-09-25 0 13.44 13.50 13.52 13.30 14.00 2,469,001 33,821,315 13.698 5.480 5.505 5.513 5.423 5.709 6,054,957 5.5857 -3.31%
2006-09-22 0 13.90 13.90 14.00 13.70 14.14 6,779,848 93,373,512 13.772 5.668 5.668 5.709 5.586 5.766 16,626,841 5.6158 2.06%
2006-09-21 0 13.62 13.60 13.62 13.18 13.78 4,510,501 60,875,360 13.496 5.554 5.546 5.554 5.374 5.619 11,061,514 5.5033 3.81%
2006-09-20 0 13.12 13.12 13.16 13.10 13.44 2,625,000 34,673,400 13.209 5.350 5.350 5.366 5.342 5.480 6,437,528 5.3861 -2.67%
2006-09-19 0 13.48 13.48 13.50 13.26 13.62 1,753,000 23,599,500 13.462 5.497 5.497 5.505 5.407 5.554 4,299,042 5.4895 0.90%
2006-09-18 0 13.36 13.34 13.36 13.00 13.70 4,043,000 54,095,245 13.380 5.448 5.440 5.448 5.301 5.586 9,915,019 5.4559 2.93%
2006-09-15 0 12.98 12.96 12.98 12.70 13.20 3,667,000 47,368,077 12.917 5.293 5.285 5.293 5.179 5.383 8,992,919 5.2673 3.18%
2006-09-14 0 12.58 12.58 12.60 12.50 12.98 3,046,000 38,658,438 12.692 5.130 5.130 5.138 5.097 5.293 7,469,984 5.1752 -0.32%
2006-09-13 0 12.62 12.64 12.80 12.52 12.98 3,771,000 48,457,820 12.850 5.146 5.154 5.219 5.105 5.293 9,247,968 5.2398 0.16%
2006-09-12 0 12.60 12.60 12.62 12.16 12.66 2,040,800 25,507,420 12.499 5.138 5.138 5.146 4.958 5.162 5,004,840 5.0966 1.12%
2006-09-11 0 12.46 12.48 12.52 12.32 12.66 6,277,000 78,324,585 12.478 5.081 5.089 5.105 5.024 5.162 15,393,661 5.0881 2.64%
2006-09-08 0 12.14 12.10 12.16 11.94 12.60 7,334,200 89,437,180 12.195 4.950 4.934 4.958 4.869 5.138 17,986,329 4.9725 -6.33%
2006-09-07 0 12.96 12.80 12.90 11.62 13.16 13,654,000 165,781,960 12.142 5.285 5.219 5.260 4.738 5.366 33,484,953 4.9509 6.40%
2006-09-06 0 12.18 12.10 12.20 11.50 12.50 17,841,450 215,708,700 12.090 4.967 4.934 4.975 4.689 5.097 43,754,219 4.9300 9.34%
2006-09-05 0 11.14 11.12 11.30 10.16 11.42 8,335,000 91,440,700 10.971 4.543 4.534 4.608 4.143 4.657 20,440,683 4.4735 8.16%
2006-09-04 0 10.30 10.26 10.30 10.00 10.34 2,547,000 26,159,820 10.271 4.200 4.184 4.200 4.078 4.216 6,246,241 4.1881 3.10%
2006-09-01 0 9.990 9.870 9.990 9.850 10.08 6,191,000 61,848,110 9.9900 4.074 4.025 4.074 4.016 4.110 15,182,755 4.0736 0.30%
2006-08-31 0 9.960 9.950 9.960 9.940 10.50 5,102,406 52,036,774 10.198 4.061 4.057 4.061 4.053 4.282 12,513,097 4.1586 -6.04%
2006-08-30 0 10.60 10.54 10.60 10.48 10.90 2,988,000 32,053,080 10.727 4.322 4.298 4.322 4.273 4.445 7,327,746 4.3742 -0.93%
2006-08-29 0 10.70 10.66 10.70 10.28 10.72 1,647,000 17,330,460 10.522 4.363 4.347 4.363 4.192 4.371 4,039,089 4.2907 3.68%
2006-08-28 0 10.32 10.28 10.32 10.12 10.44 2,007,000 20,638,460 10.283 4.208 4.192 4.208 4.127 4.257 4,921,950 4.1931 2.18%
2006-08-25 0 10.10 10.10 10.16 9.980 10.20 1,608,900 16,222,911 10.083 4.118 4.118 4.143 4.069 4.159 3,945,653 4.1116 1.00%
2006-08-24 0 10.00 9.990 10.00 9.900 10.26 3,346,000 33,703,246 10.073 4.078 4.074 4.078 4.037 4.184 8,205,702 4.1073 -2.53%
2006-08-23 0 10.26 10.24 10.26 9.800 10.34 2,776,000 28,088,170 10.118 4.184 4.176 4.184 3.996 4.216 6,807,839 4.1259 4.69%
2006-08-22 0 9.800 9.790 9.830 9.600 9.820 760,000 7,418,108 9.7607 3.996 3.992 4.008 3.915 4.004 1,863,818 3.9801 1.87%
2006-08-21 0 9.620 9.610 9.620 9.610 9.800 336,000 3,252,760 9.6808 3.923 3.919 3.923 3.919 3.996 824,004 3.9475 -1.64%
2006-08-18 0 9.780 9.780 9.800 9.750 9.860 1,761,000 17,241,920 9.7910 3.988 3.988 3.996 3.976 4.021 4,318,661 3.9924 0.62%
2006-08-17 0 9.720 9.720 9.780 9.720 9.840 1,216,000 11,904,730 9.7901 3.963 3.963 3.988 3.963 4.012 2,982,108 3.9921 0.00%
2006-08-16 0 9.720 9.720 9.740 9.600 9.780 2,854,000 27,752,390 9.7240 3.963 3.963 3.972 3.915 3.988 6,999,125 3.9651 1.36%
2006-08-15 0 9.590 9.560 9.600 9.520 9.640 1,189,000 11,385,600 9.5758 3.910 3.898 3.915 3.882 3.931 2,915,893 3.9047 -0.52%
2006-08-14 0 9.640 9.630 9.640 9.600 9.650 1,398,000 13,465,310 9.6318 3.931 3.927 3.931 3.915 3.935 3,428,443 3.9275 0.42%
2006-08-11 0 9.600 9.560 9.600 9.450 9.600 1,538,000 14,696,022 9.5553 3.915 3.898 3.915 3.853 3.915 3,771,778 3.8963 1.59%
2006-08-10 0 9.450 9.450 9.460 9.440 9.560 480,000 4,537,700 9.4535 3.853 3.853 3.857 3.849 3.898 1,177,148 3.8548 -1.15%
2006-08-09 0 9.560 9.520 9.570 9.410 9.600 484,000 4,584,680 9.4725 3.898 3.882 3.902 3.837 3.915 1,186,957 3.8625 0.42%
2006-08-08 0 9.520 9.520 9.560 9.390 9.590 907,000 8,613,950 9.4972 3.882 3.882 3.898 3.829 3.910 2,224,319 3.8726 1.38%
2006-08-07 0 9.390 9.360 9.390 9.360 9.490 423,000 3,969,647 9.3845 3.829 3.817 3.829 3.817 3.870 1,037,362 3.8267 -0.95%
2006-08-04 0 9.480 9.410 9.480 9.250 9.480 2,023,000 18,967,096 9.3757 3.866 3.837 3.866 3.772 3.866 4,961,188 3.8231 1.39%
2006-08-03 0 9.350 9.340 9.380 9.340 9.550 1,351,000 12,718,450 9.4141 3.813 3.809 3.825 3.809 3.894 3,313,181 3.8387 -1.68%
2006-08-02 0 9.510 9.500 9.550 9.340 9.590 1,425,000 13,522,830 9.4897 3.878 3.874 3.894 3.809 3.910 3,494,658 3.8696 -0.83%
2006-08-01 0 9.590 9.560 9.590 9.270 9.600 2,015,000 19,107,218 9.4825 3.910 3.898 3.910 3.780 3.915 4,941,569 3.8666 2.02%
2006-07-31 0 9.400 9.290 9.380 9.200 9.450 1,971,000 18,332,725 9.3012 3.833 3.788 3.825 3.751 3.853 4,833,664 3.7927 0.21%
2006-07-28 0 9.380 9.330 9.400 9.190 9.690 3,100,400 28,956,180 9.3395 3.825 3.804 3.833 3.747 3.951 7,603,394 3.8083 -2.19%
2006-07-27 0 9.590 9.590 9.600 9.540 9.650 2,634,000 25,187,248 9.5624 3.910 3.910 3.915 3.890 3.935 6,459,599 3.8992 0.95%
2006-07-26 0 9.500 9.460 9.500 9.270 9.570 2,256,900 21,255,130 9.4178 3.874 3.857 3.874 3.780 3.902 5,534,802 3.8403 2.37%
2006-07-25 0 9.280 9.210 9.280 9.210 9.350 2,002,000 18,565,690 9.2736 3.784 3.756 3.784 3.756 3.813 4,909,688 3.7814 -0.11%
2006-07-24 0 9.290 9.250 9.290 9.250 9.400 177,000 1,642,530 9.2798 3.788 3.772 3.788 3.772 3.833 434,073 3.7840 -1.17%
2006-07-21 0 9.400 9.350 9.400 9.350 9.550 2,214,000 20,824,900 9.4060 3.833 3.813 3.833 3.813 3.894 5,429,595 3.8354 -1.57%
2006-07-20 0 9.550 9.500 9.550 9.250 9.550 4,869,000 45,832,050 9.4130 3.894 3.874 3.894 3.772 3.894 11,940,694 3.8383 3.80%
2006-07-19 0 9.200 9.150 9.200 9.000 9.200 1,350,000 12,355,450 9.1522 3.751 3.731 3.751 3.670 3.751 3,310,728 3.7319 2.22%
2006-07-18 0 9.000 9.000 9.050 9.000 9.250 1,446,000 13,172,350 9.1095 3.670 3.670 3.690 3.670 3.772 3,546,158 3.7145 -1.10%
2006-07-17 0 9.100 9.100 9.150 9.000 9.200 3,465,900 31,441,525 9.0717 3.711 3.711 3.731 3.670 3.751 8,499,744 3.6991 1.11%
2006-07-14 0 9.000 9.000 9.050 8.950 9.150 6,110,000 55,142,900 9.0250 3.670 3.670 3.690 3.649 3.731 14,984,112 3.6801 -2.17%
2006-07-13 0 9.200 9.200 9.250 9.150 9.400 3,694,000 34,180,510 9.2530 3.751 3.751 3.772 3.731 3.833 9,059,134 3.7730 -2.65%
2006-07-12 0 9.450 9.400 9.450 9.400 9.700 3,427,000 32,398,250 9.4538 3.853 3.833 3.853 3.833 3.955 8,404,345 3.8549 -1.05%
2006-07-11 0 9.550 9.500 9.550 9.500 9.650 8,063,000 76,935,250 9.5418 3.894 3.874 3.894 3.874 3.935 19,773,632 3.8908 0.00%
2006-07-10 0 9.550 9.500 9.550 9.500 9.650 7,228,000 69,033,700 9.5509 3.894 3.874 3.894 3.874 3.935 17,725,885 3.8945 -1.55%
2006-07-07 0 9.700 9.650 9.750 9.500 9.800 3,374,000 32,552,459 9.6480 3.955 3.935 3.976 3.874 3.996 8,274,369 3.9341 2.65%
2006-07-06 0 9.450 9.450 9.500 9.400 9.550 4,582,000 43,459,350 9.4848 3.853 3.853 3.874 3.833 3.894 11,236,858 3.8676 -0.53%
2006-07-05 0 9.500 9.500 9.550 9.450 9.700 1,922,200 18,336,030 9.5391 3.874 3.874 3.894 3.853 3.955 4,713,987 3.8897 -1.04%
2006-07-04 0 9.600 9.550 9.600 9.500 9.750 4,845,400 46,461,788 9.5888 3.915 3.894 3.915 3.874 3.976 11,882,818 3.9100 0.52%
2006-07-03 0 9.550 9.500 9.550 9.300 9.550 103,682,200 962,276,420 9.2810 3.894 3.874 3.894 3.792 3.894 254,269,341 3.7845 -2.05%
2006-06-30 0 9.750 9.750 9.800 9.500 10.00 8,667,000 83,378,450 9.6202 3.976 3.976 3.996 3.874 4.078 21,254,877 3.9228 1.04%
2006-06-29 0 9.650 9.600 9.650 9.650 9.950 8,991,000 88,226,750 9.8128 3.935 3.915 3.935 3.935 4.057 22,049,452 4.0013 -0.52%
2006-06-28 0 9.700 9.650 9.700 9.550 9.750 2,438,000 23,618,350 9.6876 3.955 3.935 3.955 3.894 3.976 5,978,930 3.9503 0.52%
2006-06-27 0 9.650 9.650 9.700 9.650 9.800 1,852,002 18,052,634 9.7476 3.935 3.935 3.955 3.935 3.996 4,541,834 3.9747 0.52%
2006-06-26 0 9.600 9.600 9.650 9.550 9.900 4,080,700 39,806,430 9.7548 3.915 3.915 3.935 3.894 4.037 10,007,474 3.9777 -1.54%
2006-06-23 0 9.750 9.750 9.800 9.500 9.800 2,327,000 22,655,350 9.7359 3.976 3.976 3.996 3.874 3.996 5,706,715 3.9699 1.04%
2006-06-22 0 9.650 9.650 9.700 9.550 9.800 2,846,000 27,493,391 9.6604 3.935 3.935 3.955 3.894 3.996 6,979,506 3.9392 2.12%
2006-06-21 0 9.450 9.400 9.450 9.350 9.550 3,197,000 30,174,664 9.4384 3.853 3.833 3.853 3.813 3.894 7,840,295 3.8487 1.61%
2006-06-20 0 9.300 9.250 9.350 9.150 9.550 11,616,600 108,151,260 9.3101 3.792 3.772 3.813 3.731 3.894 28,488,451 3.7963 -2.11%
2006-06-19 0 9.500 9.450 9.500 9.000 9.500 3,006,000 28,035,305 9.3264 3.874 3.853 3.874 3.670 3.874 7,371,889 3.8030 1.60%
2006-06-16 0 9.350 9.250 9.350 9.000 9.500 4,404,000 40,401,150 9.1737 3.813 3.772 3.813 3.670 3.874 10,800,332 3.7407 6.45%
2006-06-15 0 8.850 8.800 8.850 8.650 8.950 1,932,000 17,031,450 8.8155 3.582 3.561 3.582 3.501 3.622 4,773,915 3.5676 2.31%
2006-06-14 0 8.650 8.650 8.750 8.550 8.800 4,005,000 34,748,200 8.6762 3.501 3.501 3.541 3.460 3.561 9,896,236 3.5113 0.58%
2006-06-13 0 8.600 8.600 8.750 8.550 8.950 5,293,000 46,458,480 8.7773 3.480 3.480 3.541 3.460 3.622 13,078,846 3.5522 -4.44%
2006-06-12 0 9.000 9.000 9.050 9.000 9.050 4,069,000 36,776,050 9.0381 3.642 3.642 3.663 3.642 3.663 10,054,378 3.6577 -0.55%
2006-06-09 0 9.050 9.000 9.050 9.000 9.100 4,760,900 43,039,820 9.0403 3.663 3.642 3.663 3.642 3.683 11,764,043 3.6586 -0.55%
2006-06-08 0 9.100 9.000 9.100 8.900 9.200 9,096,900 82,086,895 9.0236 3.683 3.642 3.683 3.602 3.723 22,478,170 3.6518 -1.62%
2006-06-07 0 9.250 9.250 9.300 9.200 9.350 6,472,782 60,221,245 9.3038 3.743 3.743 3.764 3.723 3.784 15,994,052 3.7652 -1.07%
2006-06-06 0 9.350 9.350 9.400 9.250 9.600 5,659,000 53,114,777 9.3859 3.784 3.784 3.804 3.743 3.885 13,983,221 3.7985 -4.59%
2006-06-05 0 9.800 9.750 9.800 9.550 9.950 2,158,100 21,148,575 9.7996 3.966 3.946 3.966 3.865 4.027 5,332,601 3.9659 0.51%
2006-06-02 0 9.750 9.700 9.750 9.250 9.800 8,032,000 77,089,950 9.5979 3.946 3.926 3.946 3.743 3.966 19,846,834 3.8842 5.41%
2006-06-01 0 9.250 9.200 9.400 9.150 9.600 7,775,000 73,527,294 9.4569 3.743 3.723 3.804 3.703 3.885 19,211,795 3.8272 -0.54%
2006-05-30 0 9.300 9.300 9.350 9.000 9.500 8,701,000 79,564,132 9.1443 3.764 3.764 3.784 3.642 3.845 21,499,913 3.7007 3.33%
2006-05-29 0 9.000 8.950 9.000 8.950 9.100 2,962,000 26,659,420 9.0005 3.642 3.622 3.642 3.622 3.683 7,319,014 3.6425 -0.55%
2006-05-26 0 9.050 9.000 9.050 8.900 9.250 11,612,000 105,217,250 9.0611 3.663 3.642 3.663 3.602 3.743 28,692,908 3.6670 1.69%
2006-05-25 0 8.900 8.900 8.950 8.850 9.050 4,246,500 38,059,781 8.9626 3.602 3.602 3.622 3.582 3.663 10,492,976 3.6272 -1.66%
2006-05-24 0 9.050 9.000 9.050 8.950 9.100 2,450,779 22,118,290 9.0250 3.663 3.642 3.663 3.622 3.683 6,055,802 3.6524 -0.55%
2006-05-23 0 9.100 9.000 9.150 8.600 9.200 2,767,000 24,977,950 9.0271 3.683 3.642 3.703 3.480 3.723 6,837,175 3.6533 2.25%
2006-05-22 0 8.900 8.850 8.950 8.650 9.250 8,155,502 73,702,779 9.0372 3.602 3.582 3.622 3.501 3.743 20,152,004 3.6573 0.56%
2006-05-19 0 8.850 8.850 8.900 8.750 9.300 10,210,000 91,182,900 8.9307 3.582 3.582 3.602 3.541 3.764 25,228,607 3.6143 1.72%
2006-05-18 0 8.700 8.700 8.750 8.600 8.900 6,990,000 60,713,400 8.6858 3.521 3.521 3.541 3.480 3.602 17,272,083 3.5151 -3.33%
2006-05-17 0 9.000 9.000 9.050 8.900 9.300 9,510,000 86,401,550 9.0853 3.642 3.642 3.663 3.602 3.764 23,498,928 3.6768 -3.23%
2006-05-16 0 9.300 9.150 9.350 9.200 9.750 2,267,000 21,348,925 9.4173 3.764 3.703 3.784 3.723 3.946 5,601,690 3.8112 -1.06%
2006-05-15 0 9.400 9.400 9.450 9.350 9.550 4,152,000 39,093,200 9.4155 3.804 3.804 3.824 3.784 3.865 10,259,469 3.8105 -4.57%
2006-05-12 0 9.850 9.750 9.850 9.600 9.850 2,788,200 27,329,565 9.8019 3.986 3.946 3.986 3.885 3.986 6,889,560 3.9668 0.00%
2006-05-11 0 9.850 9.800 9.850 9.750 10.05 1,148,000 11,336,950 9.8754 3.986 3.966 3.986 3.946 4.067 2,836,674 3.9966 -0.51%
2006-05-10 0 9.900 9.800 9.900 9.700 9.950 6,387,200 62,072,550 9.7183 4.007 3.966 4.007 3.926 4.027 15,782,582 3.9330 2.06%
2006-05-09 0 9.700 9.650 9.700 9.500 9.700 1,827,390 17,647,186 9.6570 3.926 3.905 3.926 3.845 3.926 4,515,427 3.9082 0.00%
2006-05-08 0 9.700 9.550 9.600 9.600 9.900 2,521,000 24,404,779 9.6806 3.926 3.865 3.885 3.885 4.007 6,229,316 3.9177 0.00%
2006-05-04 0 9.700 9.600 9.700 9.650 9.800 3,350,000 32,616,958 9.7364 3.926 3.885 3.926 3.905 3.966 8,277,751 3.9403 -1.52%
2006-05-03 0 9.850 9.800 9.850 9.450 9.950 5,666,384 55,329,544 9.7645 3.986 3.966 3.986 3.824 4.027 14,001,467 3.9517 5.91%
2006-05-02 0 9.300 9.300 9.350 8.800 9.350 2,539,000 23,372,150 9.2053 3.764 3.764 3.784 3.561 3.784 6,273,794 3.7254 5.08%
2006-04-28 0 8.850 8.850 8.950 8.550 9.000 2,915,000 25,784,200 8.8454 3.582 3.582 3.622 3.460 3.642 7,202,879 3.5797 -1.67%
2006-04-27 0 9.000 8.950 9.000 8.900 9.050 1,527,000 13,723,006 8.9869 3.642 3.622 3.642 3.602 3.663 3,773,172 3.6370 0.00%
2006-04-26 0 9.000 8.950 9.000 8.850 9.000 2,693,000 24,076,300 8.9403 3.642 3.622 3.642 3.582 3.642 6,654,323 3.6181 0.00%
2006-04-25 0 9.000 8.850 9.000 8.600 9.150 8,976,616 78,944,098 8.7944 3.642 3.582 3.642 3.480 3.703 22,180,952 3.5591 -1.64%
2006-04-24 0 9.150 8.950 9.150 8.850 9.700 6,943,000 63,125,507 9.0920 3.703 3.622 3.703 3.582 3.926 17,155,947 3.6795 -4.19%
2006-04-21 0 9.550 9.550 9.600 9.450 9.750 3,304,000 31,562,832 9.5529 3.865 3.865 3.885 3.824 3.946 8,164,086 3.8661 -0.52%
2006-04-20 0 9.600 9.600 9.650 9.500 9.850 4,496,000 43,282,250 9.6268 3.885 3.885 3.905 3.845 3.986 11,109,483 3.8960 -0.52%
2006-04-19 0 9.650 9.550 9.700 9.550 10.00 3,850,000 37,220,800 9.6677 3.905 3.865 3.926 3.865 4.047 9,513,236 3.9125 -1.53%
2006-04-18 0 9.800 9.750 9.800 9.550 9.900 2,529,000 24,719,050 9.7742 3.966 3.946 3.966 3.865 4.007 6,249,084 3.9556 -0.51%
2006-04-13 0 9.850 9.800 9.900 9.650 10.05 3,046,000 29,780,980 9.7771 3.986 3.966 4.007 3.905 4.067 7,526,576 3.9568 0.00%
2006-04-12 0 9.850 9.800 9.850 9.000 10.00 8,942,000 84,537,300 9.4540 3.986 3.966 3.986 3.642 4.047 22,095,417 3.8260 6.49%
2006-04-11 0 9.250 9.250 9.300 9.200 9.650 4,518,150 42,531,301 9.4134 3.743 3.743 3.764 3.723 3.905 11,164,215 3.8096 -4.15%
2006-04-10 0 9.650 9.600 9.650 9.450 9.850 4,077,000 39,466,800 9.6804 3.905 3.885 3.905 3.824 3.986 10,074,146 3.9176 0.52%
2006-04-07 0 9.600 9.600 9.650 9.400 9.650 7,620,000 72,898,610 9.5667 3.885 3.885 3.905 3.804 3.905 18,828,794 3.8717 2.13%
2006-04-06 0 9.400 9.300 9.350 9.100 9.550 6,089,000 56,669,130 9.3068 3.804 3.764 3.784 3.683 3.865 15,045,738 3.7665 0.00%
2006-04-04 0 9.400 9.300 9.600 9.000 9.500 6,672,000 60,846,399 9.1197 3.804 3.764 3.885 3.642 3.845 16,486,314 3.6907 6.82%
2006-04-03 0 8.800 8.800 8.900 8.400 9.050 8,305,000 72,931,797 8.7817 3.561 3.561 3.602 3.399 3.663 20,521,409 3.5539 1.73%
2006-03-31 0 8.650 8.600 8.700 8.600 8.950 3,688,000 32,018,700 8.6819 3.501 3.480 3.521 3.480 3.622 9,112,939 3.5135 -2.81%
2006-03-30 0 8.900 8.850 8.900 8.700 9.100 3,690,000 32,769,980 8.8808 3.602 3.582 3.602 3.521 3.683 9,117,881 3.5940 -1.11%
2006-03-29 0 9.000 8.950 9.000 8.550 9.100 8,116,000 72,332,820 8.9124 3.642 3.622 3.642 3.460 3.683 20,054,395 3.6068 5.26%
2006-03-28 0 8.550 8.550 8.650 8.450 8.700 5,283,000 45,325,200 8.5794 3.460 3.460 3.501 3.420 3.521 13,054,136 3.4721 -0.58%
2006-03-27 0 8.600 8.600 8.650 8.550 8.700 3,522,000 30,357,384 8.6194 3.480 3.480 3.501 3.460 3.521 8,702,758 3.4882 0.58%
2006-03-24 0 8.550 8.450 8.550 8.400 8.600 2,514,000 21,351,262 8.4929 3.460 3.420 3.460 3.399 3.480 6,212,019 3.4371 0.00%
2006-03-23 0 8.550 8.500 8.600 8.400 8.650 3,686,000 31,518,855 8.5510 3.460 3.440 3.480 3.399 3.501 9,107,997 3.4606 1.79%
2006-03-22 0 8.400 8.400 8.500 8.350 8.550 4,631,000 39,341,595 8.4953 3.399 3.399 3.440 3.379 3.460 11,443,064 3.4380 -1.18%
2006-03-21 0 8.500 8.450 8.500 8.400 8.550 1,425,000 12,067,900 8.4687 3.440 3.420 3.440 3.399 3.460 3,521,133 3.4273 0.59%
2006-03-20 0 8.450 8.400 8.500 8.400 8.500 2,253,000 19,059,200 8.4595 3.420 3.399 3.440 3.399 3.440 5,567,096 3.4235 2.42%
2006-03-17 0 8.250 8.250 8.300 8.150 8.350 1,239,000 10,241,350 8.2658 3.339 3.339 3.359 3.298 3.379 3,061,532 3.3452 0.00%
2006-03-16 0 8.250 8.200 8.300 8.050 8.350 3,243,009 26,708,865 8.2358 3.339 3.319 3.359 3.258 3.379 8,013,379 3.3330 -0.60%
2006-03-15 0 8.300 8.350 8.400 8.300 8.600 2,201,700 18,562,975 8.4312 3.359 3.379 3.399 3.359 3.480 5,440,335 3.4121 -2.35%
2006-03-14 0 8.500 8.450 8.500 8.300 8.500 2,076,000 17,473,192 8.4168 3.440 3.420 3.440 3.359 3.440 5,129,734 3.4063 1.80%
2006-03-13 0 8.350 8.350 8.400 8.250 8.400 1,071,000 8,914,700 8.3237 3.379 3.379 3.399 3.339 3.399 2,646,409 3.3686 -0.60%
2006-03-10 0 8.400 8.300 8.400 8.200 8.450 3,141,000 26,253,650 8.3584 3.399 3.359 3.399 3.319 3.420 7,761,318 3.3826 3.07%
2006-03-09 0 8.150 8.050 8.150 8.050 8.200 2,242,000 18,212,591 8.1234 3.298 3.258 3.298 3.258 3.319 5,539,916 3.2875 1.24%
2006-03-08 0 8.050 8.050 8.150 8.000 8.250 2,649,000 21,466,000 8.1034 3.258 3.258 3.298 3.238 3.339 6,545,600 3.2795 -2.42%
2006-03-07 0 8.250 8.250 8.300 8.200 8.450 2,872,000 23,860,552 8.3080 3.339 3.339 3.359 3.319 3.420 7,096,627 3.3622 -0.60%
2006-03-06 0 8.300 8.300 8.350 8.250 8.650 2,826,000 24,016,000 8.4982 3.359 3.359 3.379 3.339 3.501 6,982,962 3.4392 -2.92%
2006-03-03 0 8.550 8.500 8.600 8.500 8.750 2,224,000 19,096,309 8.5865 3.460 3.440 3.480 3.440 3.541 5,495,438 3.4749 -1.72%
2006-03-02 0 8.700 8.700 8.750 8.400 8.850 7,035,307 60,933,558 8.6611 3.521 3.521 3.541 3.399 3.582 17,384,035 3.5051 4.19%
2006-03-01 0 8.350 8.300 8.350 8.150 8.400 8,193,000 68,019,211 8.3021 3.379 3.359 3.379 3.298 3.399 20,244,660 3.3599 3.09%
2006-02-28 0 8.100 8.000 8.100 7.950 8.150 4,058,000 32,645,650 8.0448 3.278 3.238 3.278 3.217 3.298 10,027,198 3.2557 0.62%
2006-02-27 0 8.050 8.050 8.100 8.050 8.150 2,320,000 18,916,706 8.1538 3.258 3.258 3.278 3.258 3.298 5,732,651 3.2998 1.26%
2006-02-24 0 7.950 8.000 8.100 7.950 8.400 5,897,000 48,521,800 8.2282 3.217 3.238 3.278 3.217 3.399 14,571,312 3.3300 -3.05%
2006-02-23 0 8.200 8.150 8.200 7.850 8.250 5,202,610 41,898,125 8.0533 3.319 3.298 3.319 3.177 3.339 12,855,495 3.2592 3.14%
2006-02-22 0 7.950 7.950 8.000 7.750 8.100 9,062,000 72,095,164 7.9558 3.217 3.217 3.238 3.136 3.278 22,391,933 3.2197 1.27%
2006-02-21 0 7.850 7.800 7.850 7.800 8.000 5,646,000 44,658,474 7.9098 3.177 3.157 3.177 3.157 3.238 13,951,099 3.2011 -1.88%
2006-02-20 0 8.000 7.950 8.000 7.800 8.150 3,522,000 28,156,200 7.9944 3.238 3.217 3.238 3.157 3.298 8,702,758 3.2353 -1.23%
2006-02-17 0 8.100 8.050 8.100 8.050 8.350 1,524,000 12,399,957 8.1365 3.278 3.258 3.278 3.258 3.379 3,765,759 3.2928 0.00%
2006-02-16 0 8.100 8.050 8.100 8.050 8.400 3,267,000 26,577,550 8.1352 3.278 3.258 3.278 3.258 3.399 8,072,660 3.2923 -3.57%
2006-02-15 0 8.400 8.350 8.400 8.350 8.600 3,875,375 32,651,245 8.4253 3.399 3.379 3.399 3.379 3.480 9,575,937 3.4097 0.60%
2006-02-14 0 8.350 8.300 8.350 8.100 8.550 4,133,000 34,245,640 8.2859 3.379 3.359 3.379 3.278 3.460 10,212,520 3.3533 -2.34%
2006-02-13 0 8.550 8.550 8.600 8.500 8.800 3,529,000 30,539,768 8.6539 3.460 3.460 3.480 3.440 3.561 8,720,054 3.5022 1.18%
2006-02-10 0 8.450 8.450 8.500 8.150 8.500 5,133,000 42,751,919 8.3288 3.420 3.420 3.440 3.298 3.440 12,683,491 3.3707 4.32%
2006-02-09 0 8.100 8.050 8.150 8.050 8.400 3,467,500 28,312,030 8.1650 3.278 3.258 3.298 3.258 3.399 8,568,090 3.3044 -2.41%
2006-02-08 0 8.300 8.250 8.300 8.050 8.650 4,232,700 35,218,175 8.3205 3.359 3.339 3.359 3.258 3.501 10,458,876 3.3673 -5.14%
2006-02-07 0 8.750 8.700 8.800 8.500 8.850 3,040,000 26,605,750 8.7519 3.541 3.521 3.561 3.440 3.582 7,511,750 3.5419 1.16%
2006-02-06 0 8.650 8.550 8.650 8.300 8.650 3,809,000 32,463,900 8.5229 3.501 3.460 3.501 3.359 3.501 9,411,926 3.4492 1.76%
2006-02-03 0 8.500 8.400 8.500 8.300 8.550 5,126,200 43,157,256 8.4190 3.440 3.399 3.440 3.359 3.460 12,666,688 3.4071 1.19%
2006-02-02 0 8.400 8.400 8.500 8.350 8.650 4,813,000 40,762,850 8.4693 3.399 3.399 3.440 3.379 3.501 11,892,780 3.4275 -2.33%
2006-02-01 0 8.600 8.500 8.600 8.450 8.850 5,540,000 47,717,900 8.6133 3.480 3.440 3.480 3.420 3.582 13,689,176 3.4858 3.61%
2006-01-27 0 8.300 8.250 8.400 8.100 8.450 7,370,000 61,004,742 8.2774 3.359 3.339 3.399 3.278 3.420 18,211,052 3.3499 3.11%
2006-01-26 0 8.050 8.000 8.050 7.750 8.100 17,599,031 138,977,022 7.8969 3.258 3.238 3.258 3.136 3.278 43,486,684 3.1959 3.21%
2006-01-25 0 7.800 7.750 7.800 7.550 7.950 20,510,500 159,626,200 7.7827 3.157 3.136 3.157 3.055 3.217 50,680,837 3.1496 3.31%
2006-01-24 0 7.550 7.500 7.600 7.500 7.650 9,351,000 70,820,882 7.5736 3.055 3.035 3.076 3.035 3.096 23,106,044 3.0650 0.67%
2006-01-23 0 7.500 7.450 7.500 7.400 7.600 3,737,000 27,925,000 7.4726 3.035 3.015 3.035 2.995 3.076 9,234,016 3.0241 -1.32%
2006-01-20 0 7.600 7.550 7.600 7.500 7.650 1,794,000 13,587,850 7.5741 3.076 3.055 3.076 3.035 3.096 4,432,921 3.0652 0.66%
2006-01-19 0 7.550 7.550 7.600 7.500 7.650 3,191,000 24,194,100 7.5820 3.055 3.055 3.076 3.035 3.096 7,884,866 3.0684 -0.66%
2006-01-18 0 7.600 7.550 7.600 7.350 7.600 5,793,000 43,695,250 7.5428 3.076 3.055 3.076 2.975 3.076 14,314,331 3.0526 2.70%
2006-01-17 0 7.400 7.400 7.450 7.200 7.800 15,452,000 116,279,134 7.5252 2.995 2.995 3.015 2.914 3.157 38,181,434 3.0454 -5.13%
2006-01-16 0 7.800 7.750 7.800 7.600 7.850 7,144,000 55,565,815 7.7780 3.157 3.136 3.157 3.076 3.177 17,652,612 3.1477 0.65%
2006-01-13 0 7.750 7.700 7.750 7.450 7.800 9,965,500 76,474,885 7.6740 3.136 3.116 3.136 3.015 3.157 24,624,455 3.1056 4.03%
2006-01-12 0 7.450 7.400 7.450 7.200 7.700 11,594,000 85,795,150 7.4000 3.015 2.995 3.015 2.914 3.116 28,648,430 2.9948 5.67%
2006-01-11 0 7.050 7.000 7.050 7.000 7.250 5,167,900 36,722,270 7.1058 2.853 2.833 2.853 2.833 2.934 12,769,728 2.8757 -2.08%
2006-01-10 0 7.200 7.150 7.200 7.100 7.450 8,012,750 58,229,888 7.2672 2.914 2.894 2.914 2.873 3.015 19,799,268 2.9410 -2.70%
2006-01-09 0 7.400 7.350 7.400 7.400 7.800 13,205,597 99,180,928 7.5105 2.995 2.975 2.995 2.995 3.157 32,630,639 3.0395 -0.67%
2006-01-06 0 7.450 7.400 7.450 7.200 7.450 5,453,597 39,968,644 7.3289 3.015 2.995 3.015 2.914 3.015 13,475,677 2.9660 2.05%
2006-01-05 0 7.300 7.300 7.350 7.050 7.450 13,583,000 97,415,950 7.1719 2.954 2.954 2.975 2.853 3.015 33,563,190 2.9025 3.55%
2006-01-04 0 7.050 7.000 7.050 6.900 7.100 8,999,000 63,021,000 7.0031 2.853 2.833 2.853 2.792 2.873 22,236,262 2.8342 3.68%
2006-01-03 0 6.800 6.750 6.800 6.600 6.850 3,182,000 21,565,368 6.7773 2.752 2.732 2.752 2.671 2.772 7,862,628 2.7428 3.03%
2005-12-30 0 6.600 6.550 6.700 6.400 6.750 3,369,000 22,161,350 6.5780 2.671 2.651 2.711 2.590 2.732 8,324,699 2.6621 -1.49%
2005-12-29 0 6.700 6.700 6.750 6.700 6.800 2,664,000 18,051,000 6.7759 2.711 2.711 2.732 2.711 2.752 6,582,665 2.7422 -1.47%
2005-12-28 0 6.800 6.750 6.800 6.650 6.850 1,267,000 8,590,750 6.7804 2.752 2.732 2.752 2.691 2.772 3,130,719 2.7440 2.26%
2005-12-23 0 6.650 6.600 6.650 6.600 6.900 2,799,000 18,753,500 6.7001 2.691 2.671 2.691 2.671 2.792 6,916,246 2.7115 -2.21%
2005-12-22 0 6.800 6.750 6.800 6.750 6.950 1,314,000 9,016,650 6.8620 2.752 2.732 2.752 2.732 2.813 3,246,855 2.7770 -2.16%
2005-12-21 0 6.950 6.900 6.950 6.800 6.950 3,194,200 22,056,030 6.9050 2.813 2.792 2.813 2.752 2.813 7,892,774 2.7945 1.46%
2005-12-20 0 6.850 6.850 6.950 6.800 6.950 826,000 5,685,850 6.8836 2.772 2.772 2.813 2.752 2.813 2,041,022 2.7858 -2.14%
2005-12-19 0 7.000 6.950 7.000 6.900 7.000 2,690,000 18,770,444 6.9779 2.833 2.813 2.833 2.792 2.833 6,646,910 2.8239 0.72%
2005-12-16 0 6.950 6.950 7.000 6.700 7.050 9,795,000 68,275,658 6.9705 2.813 2.813 2.833 2.711 2.853 24,203,155 2.8209 2.21%
2005-12-15 0 6.800 6.750 6.800 6.700 6.800 2,105,000 14,256,544 6.7727 2.752 2.732 2.752 2.711 2.752 5,201,393 2.7409 0.00%
2005-12-14 0 6.800 6.750 6.800 6.750 6.950 4,177,659 28,496,249 6.8211 2.752 2.732 2.752 2.732 2.813 10,322,872 2.7605 0.00%
2005-12-13 0 6.800 6.750 6.800 6.500 6.800 5,825,000 39,180,250 6.7262 2.752 2.732 2.752 2.631 2.752 14,393,402 2.7221 3.82%
2005-12-12 0 6.550 6.550 6.600 6.500 6.600 2,061,000 13,512,050 6.5561 2.651 2.651 2.671 2.631 2.671 5,092,670 2.6532 0.77%
2005-12-09 0 6.500 6.500 6.550 6.500 6.600 1,838,000 11,995,350 6.5263 2.631 2.631 2.651 2.631 2.671 4,541,644 2.6412 -1.52%
2005-12-08 0 6.600 6.550 6.600 6.550 6.650 4,081,000 26,847,996 6.5788 2.671 2.651 2.671 2.651 2.691 10,084,030 2.6624 -0.75%
2005-12-07 0 6.650 6.550 6.650 6.450 6.650 5,979,771 39,059,186 6.5319 2.691 2.651 2.691 2.610 2.691 14,775,837 2.6435 3.10%
2005-12-06 0 6.450 6.400 6.450 6.400 6.500 3,063,000 19,753,350 6.4490 2.610 2.590 2.610 2.590 2.631 7,568,582 2.6099 0.00%
2005-12-05 0 6.450 6.400 6.450 6.400 6.500 4,167,600 26,887,088 6.4515 2.610 2.590 2.610 2.590 2.631 10,298,016 2.6109 0.78%
2005-12-02 0 6.400 6.350 6.400 6.350 6.500 4,504,000 28,786,500 6.3913 2.590 2.570 2.590 2.570 2.631 11,129,250 2.5866 -1.54%
2005-12-01 0 6.500 6.500 6.550 6.350 6.550 3,868,000 25,072,600 6.4821 2.631 2.631 2.651 2.570 2.651 9,557,713 2.6233 1.56%
2005-11-30 0 6.400 6.400 6.450 6.350 6.450 1,114,000 7,155,800 6.4235 2.590 2.590 2.610 2.570 2.610 2,752,661 2.5996 -1.54%
2005-11-29 0 6.500 6.450 6.500 6.450 6.550 2,835,000 18,324,800 6.4638 2.631 2.610 2.631 2.610 2.651 7,005,201 2.6159 -0.76%
2005-11-28 0 6.550 6.500 6.550 6.400 6.550 10,674,751 69,447,594 6.5058 2.651 2.631 2.651 2.590 2.651 26,376,993 2.6329 1.55%
2005-11-25 0 6.450 6.400 6.450 6.400 6.500 3,603,000 23,242,950 6.4510 2.610 2.590 2.610 2.590 2.631 8,902,906 2.6107 0.00%
2005-11-24 0 6.450 6.450 6.500 6.450 6.550 7,045,000 45,644,900 6.4790 2.610 2.610 2.631 2.610 2.651 17,407,986 2.6221 -0.77%
2005-11-23 0 6.500 6.450 6.500 6.300 6.500 5,499,000 35,330,150 6.4248 2.631 2.610 2.631 2.550 2.631 13,587,866 2.6001 2.36%
2005-11-22 0 6.350 6.300 6.350 6.250 6.350 1,342,403 8,495,108 6.3283 2.570 2.550 2.570 2.529 2.570 3,317,038 2.5611 0.79%
2005-11-21 0 6.300 6.300 6.350 6.250 6.300 3,004,000 18,881,150 6.2853 2.550 2.550 2.570 2.529 2.550 7,422,795 2.5437 1.61%
2005-11-18 0 6.200 6.200 6.250 6.200 6.300 2,693,000 16,800,350 6.2385 2.509 2.509 2.529 2.509 2.550 6,654,323 2.5247 0.81%
2005-11-17 0 6.150 6.150 6.200 6.100 6.250 1,068,000 6,573,100 6.1546 2.489 2.489 2.509 2.469 2.529 2,638,996 2.4908 -0.81%
2005-11-16 0 6.200 6.150 6.200 6.200 6.300 2,640,000 16,516,800 6.2564 2.509 2.489 2.509 2.509 2.550 6,523,362 2.5319 0.81%
2005-11-15 0 6.150 6.150 6.200 6.150 6.300 1,757,000 10,919,350 6.2148 2.489 2.489 2.509 2.489 2.550 4,341,495 2.5151 -1.60%
2005-11-14 0 6.250 6.200 6.250 6.200 6.300 702,000 4,400,050 6.2679 2.529 2.509 2.529 2.509 2.550 1,734,621 2.5366 -0.79%
2005-11-11 0 6.300 6.250 6.300 6.150 6.400 4,849,000 30,442,100 6.2780 2.550 2.529 2.550 2.489 2.590 11,981,735 2.5407 2.44%
2005-11-10 0 6.150 6.150 6.200 6.100 6.250 2,494,765 15,420,881 6.1813 2.489 2.489 2.509 2.469 2.529 6,164,490 2.5016 0.82%
2005-11-09 0 6.100 6.100 6.150 6.100 6.200 1,990,000 12,217,902 6.1396 2.469 2.469 2.489 2.469 2.509 4,917,231 2.4847 -1.61%
2005-11-08 0 6.200 6.150 6.200 6.100 6.300 3,710,000 22,856,850 6.1609 2.509 2.489 2.509 2.469 2.550 9,167,300 2.4933 -1.59%
2005-11-07 0 6.300 6.250 6.300 6.200 6.400 1,887,000 11,826,450 6.2673 2.550 2.529 2.550 2.509 2.590 4,662,721 2.5364 -0.79%
2005-11-04 0 6.350 6.300 6.350 6.200 6.400 1,713,000 10,752,350 6.2769 2.570 2.550 2.570 2.509 2.590 4,232,772 2.5403 0.79%
2005-11-03 0 6.300 6.250 6.300 6.200 6.300 1,494,000 9,332,450 6.2466 2.550 2.529 2.550 2.509 2.550 3,691,630 2.5280 2.44%
2005-11-02 0 6.150 6.150 6.200 6.100 6.300 1,238,000 7,693,376 6.2144 2.489 2.489 2.509 2.469 2.550 3,059,061 2.5149 -1.60%
2005-11-01 0 6.250 6.200 6.250 6.100 6.400 4,450,000 27,931,300 6.2767 2.529 2.509 2.529 2.469 2.590 10,995,818 2.5402 2.46%
2005-10-31 0 6.100 6.000 6.150 5.850 6.200 3,345,000 20,174,730 6.0313 2.469 2.428 2.489 2.367 2.509 8,265,396 2.4409 0.83%
2005-10-28 0 6.050 6.000 6.050 5.950 6.300 4,803,000 29,606,600 6.1642 2.448 2.428 2.448 2.408 2.550 11,868,071 2.4946 -3.97%
2005-10-27 0 6.300 6.250 6.300 6.250 6.300 1,268,000 7,951,132 6.2706 2.550 2.529 2.550 2.529 2.550 3,133,190 2.5377 0.00%
2005-10-26 0 6.300 6.250 6.300 6.250 6.350 2,308,000 14,457,550 6.2641 2.550 2.529 2.550 2.529 2.570 5,703,000 2.5351 -0.79%
2005-10-25 0 6.350 6.350 6.400 6.300 6.550 4,206,900 26,968,715 6.4106 2.570 2.570 2.590 2.550 2.651 10,395,125 2.5944 -0.78%
2005-10-24 0 6.400 6.400 6.450 6.350 6.450 2,555,000 16,405,380 6.4209 2.590 2.590 2.610 2.570 2.610 6,313,329 2.5985 -0.78%
2005-10-21 0 6.450 6.450 6.500 6.450 6.550 2,215,000 14,341,200 6.4746 2.610 2.610 2.631 2.610 2.651 5,473,199 2.6203 -1.53%
2005-10-20 0 6.550 6.550 6.600 6.550 6.700 2,797,100 18,530,120 6.6248 2.651 2.651 2.671 2.651 2.711 6,911,551 2.6810 0.00%
2005-10-19 0 6.550 6.550 6.600 6.500 6.700 12,660,000 83,055,050 6.5604 2.651 2.651 2.671 2.631 2.711 31,282,485 2.6550 -0.76%
2005-10-18 0 6.600 6.550 6.600 6.300 6.600 3,946,000 25,532,250 6.4704 2.671 2.651 2.671 2.550 2.671 9,750,449 2.6186 4.76%
2005-10-17 0 6.300 6.300 6.350 6.250 6.350 2,208,000 13,896,550 6.2937 2.550 2.550 2.570 2.529 2.570 5,455,903 2.5471 0.80%
2005-10-14 0 6.250 6.250 6.300 6.150 6.300 2,153,200 13,410,810 6.2283 2.529 2.529 2.550 2.489 2.550 5,320,493 2.5206 0.00%
2005-10-13 0 6.250 6.250 6.300 6.150 6.250 2,489,000 15,541,850 6.2442 2.529 2.529 2.550 2.489 2.529 6,150,245 2.5270 -0.79%
2005-10-12 0 6.300 6.250 6.300 6.200 6.350 2,713,000 17,067,300 6.2909 2.550 2.529 2.550 2.509 2.570 6,703,743 2.5459 0.00%
2005-10-10 0 6.300 6.250 6.300 6.100 6.350 3,464,000 21,657,700 6.2522 2.550 2.529 2.550 2.469 2.570 8,559,441 2.5303 0.00%
2005-10-07 0 6.300 6.250 6.300 6.150 6.300 2,561,000 15,979,700 6.2396 2.550 2.529 2.550 2.489 2.550 6,328,155 2.5252 2.44%
2005-10-06 0 6.150 6.150 6.200 6.000 6.200 4,300,250 26,444,375 6.1495 2.489 2.489 2.509 2.428 2.509 10,625,790 2.4887 0.82%
2005-10-05 0 6.100 6.100 6.150 6.100 6.350 5,174,000 32,231,200 6.2295 2.469 2.469 2.489 2.469 2.570 12,784,801 2.5211 -3.94%
2005-10-04 0 6.350 6.350 6.400 6.350 6.500 2,940,000 18,884,100 6.4232 2.570 2.570 2.590 2.570 2.631 7,264,653 2.5994 -0.78%
2005-10-03 0 6.400 6.400 6.450 6.400 6.500 5,950,000 38,329,685 6.4420 2.590 2.590 2.610 2.590 2.631 14,702,274 2.6071 0.00%
2005-09-30 0 6.400 6.350 6.400 6.300 6.450 4,779,500 30,564,275 6.3949 2.590 2.570 2.590 2.550 2.610 11,810,003 2.5880 1.59%
2005-09-29 0 6.300 6.300 6.400 6.150 6.400 7,344,000 45,989,454 6.2622 2.550 2.550 2.590 2.489 2.590 18,146,806 2.5343 1.61%
2005-09-28 0 6.200 6.200 6.250 6.050 6.250 4,200,000 25,780,431 6.1382 2.509 2.509 2.529 2.448 2.529 10,378,075 2.4841 2.48%
2005-09-27 0 6.050 6.000 6.050 6.000 6.100 5,917,000 35,717,800 6.0365 2.448 2.428 2.448 2.428 2.469 14,620,732 2.4430 0.83%
2005-09-26 0 6.000 6.000 6.050 5.750 6.100 5,039,000 29,958,850 5.9454 2.428 2.428 2.448 2.327 2.469 12,451,220 2.4061 3.45%
2005-09-23 0 5.800 5.750 5.800 5.750 5.900 1,734,000 10,087,750 5.8176 2.347 2.327 2.347 2.327 2.388 4,284,663 2.3544 -1.69%
2005-09-22 0 5.900 5.850 5.900 5.750 5.900 1,352,000 7,921,593 5.8592 2.388 2.367 2.388 2.327 2.388 3,340,752 2.3712 -0.84%
2005-09-21 0 5.950 5.900 5.950 5.900 6.000 690,000 4,087,400 5.9238 2.408 2.388 2.408 2.388 2.428 1,704,970 2.3973 -0.83%
2005-09-20 0 6.000 5.950 6.000 5.950 6.050 1,831,000 10,991,850 6.0032 2.428 2.408 2.428 2.408 2.448 4,524,347 2.4295 -0.83%
2005-09-16 0 6.050 6.000 6.050 5.950 6.050 6,392,477 38,355,977 6.0002 2.448 2.428 2.448 2.408 2.448 15,795,621 2.4283 1.68%
2005-09-15 0 5.950 5.900 5.950 5.900 6.050 3,248,100 19,328,570 5.9507 2.408 2.388 2.408 2.388 2.448 8,025,959 2.4083 0.00%
2005-09-14 0 5.950 5.900 5.950 5.850 5.950 2,133,000 12,604,500 5.9093 2.408 2.388 2.408 2.367 2.408 5,270,580 2.3915 0.00%
2005-09-13 0 5.950 5.950 6.000 5.950 6.000 2,785,000 16,634,450 5.9729 2.408 2.408 2.428 2.408 2.428 6,881,652 2.4172 -1.65%
2005-09-12 0 6.050 5.950 6.050 5.900 6.300 5,178,000 31,392,850 6.0627 2.448 2.408 2.448 2.388 2.550 12,794,684 2.4536 -3.97%
2005-09-09 0 6.300 6.250 6.300 6.150 6.300 2,374,000 14,717,900 6.1996 2.550 2.529 2.550 2.489 2.550 5,866,084 2.5090 2.44%
2005-09-08 0 6.150 6.100 6.150 6.100 6.150 1,578,000 9,647,850 6.1140 2.489 2.469 2.489 2.469 2.489 3,899,191 2.4743 0.00%
2005-09-07 0 6.150 6.100 6.150 6.100 6.150 712,000 4,358,650 6.1217 2.489 2.469 2.489 2.469 2.489 1,759,331 2.4774 0.82%
2005-09-06 0 6.100 6.050 6.150 6.000 6.100 3,183,000 19,353,800 6.0804 2.469 2.448 2.489 2.428 2.469 7,865,099 2.4607 0.83%
2005-09-05 0 6.050 6.050 6.100 5.900 6.100 2,673,000 16,085,450 6.0178 2.448 2.448 2.469 2.388 2.469 6,604,904 2.4354 0.83%
2005-09-02 0 6.000 5.950 6.000 5.900 6.050 3,290,000 19,685,250 5.9834 2.428 2.408 2.428 2.388 2.448 8,129,492 2.4215 -0.83%
2005-09-01 0 6.050 6.000 6.050 5.950 6.050 3,948,000 23,685,000 5.9992 2.448 2.428 2.448 2.408 2.448 9,755,391 2.4279 0.00%
2005-08-31 0 6.050 6.050 6.100 6.000 6.100 3,288,700 19,863,010 6.0398 2.448 2.448 2.469 2.428 2.469 8,126,280 2.4443 0.00%
2005-08-30 0 6.050 6.000 6.050 5.950 6.050 3,563,000 21,370,000 5.9978 2.448 2.428 2.448 2.408 2.448 8,804,067 2.4273 1.68%
2005-08-29 0 5.950 5.950 6.000 5.950 6.150 4,247,000 25,530,100 6.0113 2.408 2.408 2.428 2.408 2.489 10,494,211 2.4328 -2.46%
2005-08-26 0 6.100 6.050 6.100 5.900 6.150 7,049,000 42,800,300 6.0718 2.469 2.448 2.469 2.388 2.489 17,417,870 2.4573 2.52%
2005-08-25 0 5.950 5.950 6.000 5.900 6.100 9,700,000 58,413,300 6.0220 2.408 2.408 2.428 2.388 2.469 23,968,412 2.4371 -0.83%
2005-08-24 0 6.000 5.950 6.000 5.900 6.000 10,712,000 63,918,600 5.9670 2.428 2.408 2.428 2.388 2.428 26,469,034 2.4148 1.69%
2005-08-23 0 5.900 5.900 5.950 5.700 6.000 9,506,000 55,805,450 5.8706 2.388 2.388 2.408 2.307 2.428 23,489,044 2.3758 1.72%
2005-08-22 0 5.800 5.700 5.800 5.600 5.850 3,904,000 22,341,950 5.7228 2.347 2.307 2.347 2.266 2.367 9,646,668 2.3160 0.00%
2005-08-19 0 5.800 5.800 5.850 5.800 5.900 8,457,000 49,483,450 5.8512 2.347 2.347 2.367 2.347 2.388 20,896,996 2.3680 -1.69%
2005-08-18 0 5.900 5.850 5.900 5.800 5.950 4,119,000 24,073,400 5.8445 2.388 2.367 2.388 2.347 2.408 10,177,927 2.3653 0.85%
2005-08-17 0 5.850 5.850 5.900 5.700 5.900 2,506,000 14,496,400 5.7847 2.367 2.367 2.388 2.307 2.388 6,192,252 2.3411 2.63%
2005-08-16 0 5.700 5.700 5.750 5.700 5.850 1,512,500 8,722,600 5.7670 2.307 2.307 2.327 2.307 2.367 3,737,343 2.3339 -0.87%
2005-08-15 0 5.750 5.700 5.750 5.700 5.850 629,000 3,607,050 5.7346 2.327 2.307 2.327 2.307 2.367 1,554,240 2.3208 -0.86%
2005-08-12 0 5.800 5.800 5.850 5.750 5.850 2,982,000 17,419,750 5.8416 2.347 2.347 2.367 2.327 2.367 7,368,434 2.3641 -0.85%
2005-08-11 0 5.850 5.800 5.850 5.700 5.850 4,146,000 24,022,700 5.7942 2.367 2.347 2.367 2.307 2.367 10,244,643 2.3449 1.74%
2005-08-10 0 5.750 5.700 5.750 5.600 5.800 2,743,000 15,588,292 5.6829 2.327 2.307 2.327 2.266 2.347 6,777,872 2.2999 -0.86%
2005-08-09 0 5.800 5.700 5.800 5.700 5.800 3,053,000 17,592,300 5.7623 2.347 2.307 2.347 2.307 2.347 7,543,872 2.3320 1.75%
2005-08-08 0 5.700 5.700 5.750 5.700 5.850 2,809,000 16,215,650 5.7727 2.307 2.307 2.327 2.307 2.367 6,940,956 2.3362 0.00%
2005-08-05 0 5.700 5.700 5.750 5.700 5.850 4,039,000 23,189,550 5.7414 2.307 2.307 2.327 2.307 2.367 9,980,249 2.3235 -2.56%
2005-08-04 0 5.850 5.850 5.900 5.850 5.950 4,273,000 25,175,000 5.8916 2.367 2.367 2.388 2.367 2.408 10,558,456 2.3843 -2.50%
2005-08-03 0 6.000 5.850 5.900 5.700 6.000 7,433,000 43,866,700 5.9016 2.428 2.367 2.388 2.307 2.428 18,366,723 2.3884 1.69%
2005-08-02 0 5.900 5.900 5.950 5.800 6.000 6,291,000 37,342,750 5.9359 2.388 2.388 2.408 2.347 2.428 15,544,874 2.4023 0.85%
2005-08-01 0 5.850 5.800 5.850 5.800 5.950 2,481,000 14,569,550 5.8725 2.367 2.347 2.367 2.347 2.408 6,130,477 2.3766 0.00%
2005-07-29 0 5.850 5.850 5.900 5.850 5.950 4,518,000 26,602,500 5.8881 2.367 2.367 2.388 2.367 2.408 11,163,844 2.3829 -1.68%
2005-07-28 0 5.950 5.900 5.950 5.750 5.950 15,916,000 93,540,900 5.8772 2.408 2.388 2.408 2.327 2.408 39,327,964 2.3785 3.48%
2005-07-27 0 5.750 5.700 5.750 5.450 5.800 13,671,545 76,939,190 5.6277 2.327 2.307 2.327 2.206 2.347 33,781,982 2.2775 5.50%
2005-07-26 0 5.450 5.400 5.450 5.350 5.450 2,689,000 14,518,050 5.3991 2.206 2.185 2.206 2.165 2.206 6,644,439 2.1850 0.93%
2005-07-25 0 5.400 5.350 5.400 5.350 5.500 2,595,000 14,036,700 5.4091 2.185 2.165 2.185 2.165 2.226 6,412,168 2.1891 0.00%
2005-07-22 0 5.400 5.400 5.450 5.400 5.550 5,541,000 30,166,750 5.4443 2.185 2.185 2.206 2.185 2.246 13,691,647 2.2033 -0.92%
2005-07-21 0 5.450 5.400 5.450 5.200 5.500 19,981,000 108,161,250 5.4132 2.206 2.185 2.206 2.104 2.226 49,372,459 2.1907 5.83%
2005-07-20 0 5.150 5.150 5.200 5.100 5.200 4,521,000 23,291,550 5.1519 2.084 2.084 2.104 2.064 2.104 11,171,257 2.0850 0.00%
2005-07-19 0 5.150 5.100 5.150 5.100 5.150 2,588,000 13,204,000 5.1020 2.084 2.064 2.084 2.064 2.084 6,394,871 2.0648 0.00%
2005-07-18 0 5.150 5.100 5.150 5.100 5.150 15,551,000 79,335,700 5.1016 2.084 2.064 2.084 2.064 2.084 38,426,060 2.0646 1.98%
2005-07-15 0 5.050 5.050 5.100 5.050 5.100 3,004,000 15,201,950 5.0606 2.044 2.044 2.064 2.044 2.064 7,422,795 2.0480 -0.98%
2005-07-14 0 5.100 5.050 5.100 4.975 5.100 4,620,000 23,260,800 5.0348 2.064 2.044 2.064 2.013 2.064 11,415,883 2.0376 2.00%
2005-07-13 0 5.000 4.975 5.000 4.875 5.100 4,830,200 24,105,010 4.9905 2.023 2.013 2.023 1.973 2.064 11,935,281 2.0196 -0.99%
2005-07-12 0 5.050 5.000 5.050 5.000 5.100 5,819,000 29,162,700 5.0116 2.044 2.023 2.044 2.023 2.064 14,378,576 2.0282 2.02%
2005-07-11 0 4.950 4.925 5.000 4.925 5.000 4,529,000 22,519,900 4.9724 2.003 1.993 2.023 1.993 2.023 11,191,025 2.0123 1.54%
2005-07-08 0 4.875 4.875 4.900 4.850 4.900 3,254,000 15,864,575 4.8754 1.973 1.973 1.983 1.963 1.983 8,040,538 1.9731 0.00%
2005-07-07 0 4.875 4.850 4.875 4.825 4.925 10,217,000 50,018,100 4.8956 1.973 1.963 1.973 1.953 1.993 25,245,904 1.9812 -1.52%
2005-07-06 0 4.950 4.925 4.950 4.900 5.150 9,049,000 45,744,750 5.0552 2.003 1.993 2.003 1.983 2.084 22,359,811 2.0458 -2.94%
2005-07-05 0 5.100 5.100 5.150 5.100 5.200 1,793,000 9,238,700 5.1526 2.064 2.064 2.084 2.064 2.104 4,430,450 2.0853 -1.92%
2005-07-04 0 5.200 5.200 5.250 5.150 5.250 3,567,000 18,498,800 5.1861 2.104 2.104 2.125 2.084 2.125 8,813,951 2.0988 0.97%
2005-06-30 0 5.150 5.100 5.150 5.050 5.150 7,778,000 39,852,000 5.1237 2.084 2.064 2.084 2.044 2.084 19,219,207 2.0736 1.98%
2005-06-29 0 5.050 5.050 5.100 5.050 5.150 6,882,000 35,103,800 5.1008 2.044 2.044 2.064 2.044 2.084 17,005,218 2.0643 -0.98%
2005-06-28 0 5.100 5.050 5.100 5.000 5.100 5,929,000 30,048,900 5.0681 2.064 2.044 2.064 2.023 2.064 14,650,383 2.0511 0.00%
2005-06-27 0 5.100 5.000 5.050 5.000 5.100 3,552,000 17,940,500 5.0508 2.064 2.023 2.044 2.023 2.064 8,776,887 2.0441 0.99%
2005-06-24 0 5.050 5.000 5.050 4.975 5.050 1,035,000 5,204,000 5.0280 2.044 2.023 2.044 2.013 2.044 2,557,454 2.0348 1.00%
2005-06-23 0 5.000 5.000 5.050 4.925 5.050 11,931,000 59,418,700 4.9802 2.023 2.023 2.044 1.993 2.044 29,481,147 2.0155 0.00%
2005-06-22 0 5.000 4.975 5.000 4.975 5.050 2,551,000 12,739,900 4.9941 2.023 2.013 2.023 2.013 2.044 6,303,445 2.0211 0.00%
2005-06-21 0 5.000 4.975 5.000 4.975 5.050 21,209,000 105,785,775 4.9878 2.023 2.013 2.023 2.013 2.044 52,406,810 2.0186 0.00%
2005-06-20 0 5.000 4.975 5.000 4.925 5.000 3,609,000 17,943,450 4.9719 2.023 2.013 2.023 1.993 2.023 8,917,732 2.0121 2.14%
2005-06-17 0 4.950 4.950 4.975 4.925 5.050 22,009,000 109,502,775 4.9754 1.981 1.981 1.991 1.971 2.021 54,992,391 1.9912 0.51%
2005-06-16 0 4.925 4.900 4.925 4.850 4.925 11,500,000 56,370,975 4.9018 1.971 1.961 1.971 1.941 1.971 28,734,268 1.9618 1.03%
2005-06-15 0 4.875 4.850 4.875 4.800 4.900 20,273,000 98,361,800 4.8519 1.951 1.941 1.951 1.921 1.961 50,654,766 1.9418 -5.34%
2005-06-14 1 - - - - - 0 0 - 2.061 - - - - 0 - 0.00%
2005-06-13 0 5.150 5.150 5.200 5.150 5.400 1,978,000 10,488,150 5.3024 2.061 2.061 2.081 2.061 2.161 4,942,294 2.1221 -2.83%
2005-06-10 0 5.300 5.250 5.300 5.250 5.350 2,302,000 12,199,550 5.2995 2.121 2.101 2.121 2.101 2.141 5,751,851 2.1210 -0.93%
2005-06-09 0 5.350 5.350 5.400 5.300 5.400 3,323,000 17,791,950 5.3542 2.141 2.141 2.161 2.121 2.161 8,302,954 2.1428 0.00%
2005-06-08 0 5.350 5.300 5.350 5.200 5.350 3,142,155 16,601,175 5.2834 2.141 2.121 2.141 2.081 2.141 7,851,089 2.1145 3.88%
2005-06-07 0 5.150 5.150 5.200 5.050 5.250 6,584,000 33,901,650 5.1491 2.061 2.061 2.081 2.021 2.101 16,450,993 2.0608 3.00%
2005-06-06 0 5.000 5.000 5.100 5.000 5.050 2,826,000 14,183,150 5.0188 2.001 2.001 2.041 2.001 2.021 7,061,134 2.0086 -0.99%
2005-06-03 0 5.050 5.000 5.050 5.000 5.150 1,208,831 6,135,679 5.0757 2.021 2.001 2.021 2.001 2.061 3,020,424 2.0314 -0.98%
2005-06-02 0 5.100 5.050 5.100 5.000 5.100 913,000 4,610,150 5.0495 2.041 2.021 2.041 2.001 2.041 2,281,251 2.0209 0.99%
2005-06-01 0 5.050 5.000 5.050 5.000 5.100 4,756,000 24,131,358 5.0739 2.021 2.001 2.021 2.001 2.041 11,883,494 2.0307 -0.98%
2005-05-31 0 5.100 5.050 5.100 5.050 5.150 8,171,000 41,710,850 5.1047 2.041 2.021 2.041 2.021 2.061 20,416,322 2.0430 0.99%
2005-05-30 0 5.050 5.050 5.100 4.950 5.100 4,322,000 21,760,825 5.0349 2.021 2.021 2.041 1.981 2.041 10,799,087 2.0151 2.02%
2005-05-27 0 4.950 4.950 4.975 4.900 4.975 1,939,000 9,565,725 4.9333 1.981 1.981 1.991 1.961 1.991 4,844,847 1.9744 0.51%
2005-05-26 0 4.925 4.900 4.925 4.850 4.925 2,206,000 10,771,000 4.8826 1.971 1.961 1.971 1.941 1.971 5,511,982 1.9541 1.55%
2005-05-25 0 4.850 4.850 4.875 4.800 5.000 3,842,000 18,653,675 4.8552 1.941 1.941 1.951 1.921 2.001 9,599,744 1.9431 -3.00%
2005-05-24 0 5.000 5.000 5.050 5.000 5.050 4,503,000 22,519,100 5.0009 2.001 2.001 2.021 2.001 2.021 11,251,340 2.0015 1.01%
2005-05-23 0 4.950 4.925 4.975 4.925 5.050 940,000 4,660,875 4.9584 1.981 1.971 1.991 1.971 2.021 2,348,714 1.9844 -1.98%
2005-05-20 0 5.050 5.000 5.050 4.975 5.100 3,930,000 19,761,125 5.0283 2.021 2.001 2.021 1.991 2.041 9,819,624 2.0124 1.00%
2005-05-19 0 5.000 4.975 5.000 4.850 5.000 4,502,000 22,280,625 4.9491 2.001 1.991 2.001 1.941 2.001 11,248,841 1.9807 3.63%
2005-05-18 0 4.825 4.800 4.825 4.800 4.950 3,028,000 14,668,400 4.8443 1.931 1.921 1.931 1.921 1.981 7,565,858 1.9388 0.52%
2005-05-17 0 4.800 4.775 4.800 4.750 5.050 3,076,000 14,991,075 4.8736 1.921 1.911 1.921 1.901 2.021 7,685,792 1.9505 -4.95%
2005-05-13 0 5.050 4.975 5.050 5.000 5.300 4,049,000 20,542,150 5.0734 2.021 1.991 2.021 2.001 2.121 10,116,961 2.0305 -3.81%
2005-05-12 0 5.250 5.200 5.300 5.150 5.250 1,816,000 9,479,350 5.2199 2.101 2.081 2.121 2.061 2.101 4,537,516 2.0891 1.94%
2005-05-11 0 5.150 5.150 5.200 5.100 5.200 524,000 2,711,500 5.1746 2.061 2.061 2.081 2.041 2.081 1,309,283 2.0710 0.98%
2005-05-10 0 5.100 5.100 5.150 5.050 5.200 3,304,000 16,915,650 5.1197 2.041 2.041 2.061 2.021 2.081 8,255,480 2.0490 -0.97%
2005-05-09 0 5.150 5.100 5.200 5.100 5.200 3,386,666 17,331,463 5.1176 2.061 2.041 2.081 2.041 2.081 8,462,032 2.0481 0.00%
2005-05-06 0 5.150 5.150 5.200 5.150 5.250 2,615,000 13,546,410 5.1803 2.061 2.061 2.081 2.061 2.101 6,533,923 2.0732 0.00%
2005-05-05 0 5.150 5.100 5.150 5.100 5.200 1,571,000 8,049,200 5.1236 2.061 2.041 2.061 2.041 2.081 3,925,351 2.0506 0.00%
2005-05-04 0 5.150 5.150 5.200 5.150 5.250 2,047,000 10,643,000 5.1993 2.061 2.061 2.081 2.061 2.101 5,114,700 2.0809 0.00%
2005-05-03 0 5.150 5.150 5.200 5.050 5.200 897,000 4,624,600 5.1556 2.061 2.061 2.081 2.021 2.081 2,241,273 2.0634 0.00%
2005-04-29 0 5.150 5.100 5.150 5.100 5.200 1,747,000 8,956,300 5.1267 2.061 2.041 2.061 2.041 2.081 4,365,110 2.0518 -0.96%
2005-04-28 0 5.200 5.150 5.200 5.100 5.200 2,882,000 14,838,650 5.1487 2.081 2.061 2.081 2.041 2.081 7,201,057 2.0606 0.00%
2005-04-27 0 5.200 5.200 5.250 5.200 5.200 1,188,000 6,177,600 5.2000 2.081 2.081 2.101 2.081 2.081 2,968,375 2.0811 0.00%
2005-04-26 0 5.200 5.150 5.200 5.150 5.300 1,949,000 10,134,450 5.1998 2.081 2.061 2.081 2.061 2.121 4,869,834 2.0811 0.00%
2005-04-25 0 5.200 5.200 5.250 5.150 5.250 4,326,000 22,575,340 5.2185 2.081 2.081 2.101 2.061 2.101 10,809,082 2.0886 0.00%
2005-04-22 0 5.200 5.200 5.250 5.050 5.300 3,833,000 20,020,300 5.2231 2.081 2.081 2.101 2.021 2.121 9,577,256 2.0904 4.00%
2005-04-21 0 5.000 5.000 5.050 4.950 5.050 9,037,000 45,279,999 5.0105 2.001 2.001 2.021 1.981 2.021 22,580,137 2.0053 -0.99%
2005-04-20 0 5.050 5.050 5.100 5.050 5.150 1,553,000 7,913,400 5.0956 2.021 2.021 2.041 2.021 2.061 3,880,375 2.0393 -0.98%
2005-04-19 0 5.100 5.100 5.150 5.100 5.200 928,000 4,773,050 5.1434 2.041 2.041 2.061 2.041 2.081 2,318,730 2.0585 -0.97%
2005-04-18 0 5.150 5.150 5.200 5.100 5.250 1,891,000 9,688,300 5.1234 2.061 2.061 2.081 2.041 2.101 4,724,913 2.0505 -1.90%
2005-04-15 0 5.250 5.250 5.300 5.250 5.300 901,400 4,752,770 5.2727 2.101 2.101 2.121 2.101 2.121 2,252,267 2.1102 -0.94%
2005-04-14 0 5.300 5.300 5.350 5.300 5.350 2,366,000 12,558,500 5.3079 2.121 2.121 2.141 2.121 2.141 5,911,763 2.1243 0.00%
2005-04-13 0 5.300 5.300 5.350 5.250 5.350 1,083,000 5,728,750 5.2897 2.121 2.121 2.141 2.101 2.141 2,706,018 2.1170 0.00%
2005-04-12 0 5.300 5.250 5.300 5.250 5.350 1,553,000 8,201,400 5.2810 2.121 2.101 2.121 2.101 2.141 3,880,375 2.1136 -0.93%
2005-04-11 0 5.350 5.300 5.350 5.300 5.400 5,447,000 29,107,050 5.3437 2.141 2.121 2.141 2.121 2.161 13,610,048 2.1386 0.94%
2005-04-08 0 5.300 5.300 5.350 5.300 5.400 7,218,000 38,443,900 5.3261 2.121 2.121 2.141 2.121 2.161 18,035,126 2.1316 0.00%
2005-04-07 0 5.300 5.300 5.350 5.250 5.700 9,456,500 51,105,500 5.4043 2.121 2.121 2.141 2.101 2.281 23,628,313 2.1629 -7.02%
2005-04-06 0 5.700 5.650 5.700 5.600 5.750 4,006,055 22,687,061 5.6632 2.281 2.261 2.281 2.241 2.301 10,009,657 2.2665 1.79%
2005-04-04 0 5.600 5.550 5.600 5.400 5.600 2,608,000 14,414,650 5.5271 2.241 2.221 2.241 2.161 2.241 6,516,432 2.2120 2.75%
2005-04-01 0 5.450 5.400 5.450 5.300 5.550 4,113,000 22,417,200 5.4503 2.181 2.161 2.181 2.121 2.221 10,276,873 2.1813 2.83%
2005-03-31 0 5.300 5.300 5.350 5.300 5.350 1,017,500 5,424,150 5.3309 2.121 2.121 2.141 2.121 2.141 2,542,358 2.1335 0.00%
2005-03-30 0 5.300 5.250 5.300 5.200 5.400 1,419,000 7,533,100 5.3087 2.121 2.101 2.121 2.081 2.161 3,545,559 2.1247 0.00%
2005-03-29 0 5.300 5.250 5.300 5.200 5.350 802,600 4,239,330 5.2820 2.121 2.101 2.121 2.081 2.141 2,005,402 2.1140 0.00%
2005-03-24 0 5.300 5.250 5.300 5.250 5.300 1,588,000 8,383,600 5.2793 2.121 2.101 2.121 2.101 2.121 3,967,828 2.1129 0.00%
2005-03-23 0 5.300 5.200 5.250 5.200 5.300 2,791,000 14,713,900 5.2719 2.121 2.081 2.101 2.081 2.121 6,973,682 2.1099 -1.85%
2005-03-22 0 5.400 5.350 5.400 5.350 5.500 1,872,000 10,184,350 5.4404 2.161 2.141 2.161 2.141 2.201 4,677,439 2.1773 -1.82%
2005-03-21 0 5.500 5.450 5.500 5.450 5.600 1,519,000 8,347,750 5.4956 2.201 2.181 2.201 2.181 2.241 3,795,422 2.1994 0.00%
2005-03-18 0 5.500 5.400 5.500 5.400 5.500 881,000 4,800,400 5.4488 2.201 2.161 2.201 2.161 2.201 2,201,295 2.1807 1.85%
2005-03-17 0 5.400 5.350 5.400 5.250 5.400 3,040,471 16,182,976 5.3225 2.161 2.141 2.161 2.101 2.161 7,597,018 2.1302 0.93%
2005-03-16 0 5.350 5.300 5.350 5.250 5.400 3,088,000 16,436,890 5.3228 2.141 2.121 2.141 2.101 2.161 7,715,776 2.1303 0.00%
2005-03-15 0 5.350 5.300 5.350 5.250 5.600 6,963,000 37,670,804 5.4101 2.141 2.121 2.141 2.101 2.241 17,397,974 2.1652 -4.46%
2005-03-14 0 5.600 5.600 5.650 5.550 5.700 6,009,000 33,794,644 5.6240 2.241 2.241 2.261 2.221 2.281 15,014,280 2.2508 0.90%
2005-03-11 0 5.550 5.500 5.550 5.450 5.550 4,395,000 24,182,200 5.5022 2.221 2.201 2.221 2.181 2.221 10,981,488 2.2021 0.91%
2005-03-10 0 5.500 5.450 5.500 5.400 5.500 2,936,000 15,987,850 5.4455 2.201 2.181 2.201 2.161 2.201 7,335,983 2.1794 0.00%
2005-03-09 0 5.500 5.450 5.500 5.450 5.550 6,906,256 38,066,413 5.5119 2.201 2.181 2.201 2.181 2.221 17,256,192 2.2060 -0.90%
2005-03-08 0 5.550 5.500 5.550 5.400 5.550 8,696,255 47,421,089 5.4530 2.221 2.201 2.221 2.161 2.221 21,728,741 2.1824 2.78%
2005-03-07 0 5.400 5.400 5.450 5.350 5.650 8,416,128 45,802,409 5.4422 2.161 2.161 2.181 2.141 2.261 21,028,807 2.1781 -2.70%
2005-03-04 0 5.550 5.550 5.600 5.550 5.650 1,853,000 10,355,650 5.5886 2.221 2.221 2.241 2.221 2.261 4,629,965 2.2367 -1.77%
2005-03-03 0 5.650 5.600 5.700 5.650 5.700 1,094,000 6,193,300 5.6612 2.261 2.241 2.281 2.261 2.281 2,733,503 2.2657 0.00%
2005-03-02 0 5.650 5.650 5.700 5.600 5.850 2,477,000 14,081,120 5.6847 2.261 2.261 2.281 2.241 2.341 6,189,111 2.2751 -1.74%
2005-03-01 0 5.750 5.750 5.800 5.750 5.850 892,000 5,158,918 5.7835 2.301 2.301 2.321 2.301 2.341 2,228,780 2.3147 -2.54%
2005-02-28 0 5.900 5.850 5.900 5.750 5.900 2,320,000 13,534,150 5.8337 2.361 2.341 2.361 2.301 2.361 5,796,826 2.3348 3.51%
2005-02-25 0 5.700 5.700 5.750 5.700 5.750 1,883,000 10,767,422 5.7182 2.281 2.281 2.301 2.281 2.301 4,704,924 2.2885 -0.87%
2005-02-24 0 5.750 5.700 5.750 5.700 5.750 2,915,000 16,657,000 5.7142 2.301 2.281 2.301 2.281 2.301 7,283,512 2.2869 0.00%
2005-02-23 0 5.750 5.700 5.750 5.700 5.750 1,819,000 10,398,600 5.7167 2.301 2.281 2.301 2.281 2.301 4,545,012 2.2879 0.00%
2005-02-22 0 5.750 5.750 5.800 5.700 5.800 1,521,000 8,782,800 5.7744 2.301 2.301 2.321 2.281 2.321 3,800,419 2.3110 0.00%
2005-02-21 0 5.750 5.750 5.800 5.700 5.800 1,128,000 6,474,150 5.7395 2.301 2.301 2.321 2.281 2.321 2,818,457 2.2971 -0.86%
2005-02-18 0 5.800 5.750 5.800 5.750 5.850 731,000 4,227,750 5.7835 2.321 2.301 2.321 2.301 2.341 1,826,500 2.3147 0.87%
2005-02-17 0 5.750 5.750 5.800 5.750 5.800 1,493,000 8,638,800 5.7862 2.301 2.301 2.321 2.301 2.321 3,730,458 2.3157 -0.86%
2005-02-16 0 5.800 5.750 5.800 5.750 6.000 5,214,000 30,591,200 5.8671 2.321 2.301 2.321 2.301 2.401 13,027,867 2.3481 0.87%
2005-02-15 0 5.750 5.750 5.800 5.700 5.950 3,516,000 20,368,250 5.7930 2.301 2.301 2.321 2.281 2.381 8,785,190 2.3185 -3.36%
2005-02-14 0 5.950 5.850 5.950 5.850 5.950 2,722,800 16,120,480 5.9206 2.381 2.341 2.381 2.341 2.381 6,803,275 2.3695 1.71%
2005-02-08 0 5.850 5.800 5.850 5.800 5.850 501,000 2,928,950 5.8462 2.341 2.321 2.341 2.321 2.341 1,251,815 2.3398 -0.85%
2005-02-07 0 5.900 5.850 5.900 5.750 5.900 642,000 3,731,500 5.8123 2.361 2.341 2.361 2.301 2.361 1,604,122 2.3262 2.61%
2005-02-04 0 5.750 5.750 5.800 5.700 5.800 1,510,000 8,676,700 5.7462 2.301 2.301 2.321 2.281 2.321 3,772,934 2.2997 0.00%
2005-02-03 0 5.750 5.700 5.750 5.700 5.750 2,269,000 13,021,400 5.7388 2.301 2.281 2.301 2.281 2.301 5,669,396 2.2968 0.00%
2005-02-02 0 5.750 5.700 5.750 5.700 5.850 3,707,000 21,218,700 5.7240 2.301 2.281 2.301 2.281 2.341 9,262,429 2.2908 0.88%
2005-02-01 0 5.700 5.700 5.750 5.700 5.850 4,289,000 24,861,000 5.7965 2.281 2.281 2.301 2.281 2.341 10,716,633 2.3199 -0.87%
2005-01-31 0 5.750 5.700 5.750 5.700 5.800 3,198,000 18,347,100 5.7371 2.301 2.281 2.301 2.281 2.321 7,990,625 2.2961 -0.86%
2005-01-28 0 5.800 5.750 5.800 5.650 5.900 3,325,000 19,261,050 5.7928 2.321 2.301 2.321 2.261 2.361 8,307,951 2.3184 1.75%
2005-01-27 0 5.700 5.650 5.700 5.700 5.750 1,178,000 6,715,000 5.7003 2.281 2.261 2.281 2.281 2.301 2,943,388 2.2814 0.00%
2005-01-26 0 5.700 5.650 5.700 5.650 5.700 1,667,000 9,488,200 5.6918 2.281 2.261 2.281 2.261 2.281 4,165,220 2.2780 0.00%
2005-01-25 0 5.700 5.650 5.700 5.550 5.700 1,458,000 8,199,450 5.6238 2.281 2.261 2.281 2.221 2.281 3,643,005 2.2507 0.88%
2005-01-24 0 5.650 5.600 5.650 5.600 5.700 474,471 2,680,111 5.6486 2.261 2.241 2.261 2.241 2.281 1,185,528 2.2607 -0.88%
2005-01-21 0 5.700 5.650 5.700 5.650 5.750 829,000 4,728,500 5.7039 2.281 2.261 2.281 2.261 2.301 2,071,366 2.2828 -0.87%
2005-01-20 0 5.750 5.650 5.750 5.700 5.800 1,813,000 10,376,300 5.7233 2.301 2.261 2.301 2.281 2.321 4,530,020 2.2906 0.00%
2005-01-19 0 5.750 5.700 5.750 5.600 5.850 3,625,000 20,860,653 5.7547 2.301 2.281 2.301 2.241 2.341 9,057,541 2.3031 0.00%
2005-01-18 0 5.750 5.750 5.800 5.600 6.000 13,223,000 76,848,200 5.8117 2.301 2.301 2.321 2.241 2.401 33,039,411 2.3260 2.68%
2005-01-17 0 5.600 5.550 5.600 5.500 5.750 6,535,000 37,121,700 5.6804 2.241 2.221 2.241 2.201 2.301 16,328,560 2.2734 0.90%
2005-01-14 0 5.550 5.550 5.600 5.450 5.600 11,043,000 61,314,100 5.5523 2.221 2.221 2.241 2.181 2.241 27,592,393 2.2221 -0.89%
2005-01-13 0 5.600 5.550 5.600 5.550 5.700 6,484,000 36,123,350 5.5712 2.241 2.221 2.241 2.221 2.281 16,201,130 2.2297 -1.75%
2005-01-12 0 5.700 5.650 5.700 5.550 5.700 1,179,000 6,655,400 5.6450 2.281 2.261 2.281 2.221 2.281 2,945,887 2.2592 -1.72%
2005-01-11 0 5.800 5.800 5.850 5.800 5.850 2,446,000 14,202,150 5.8063 2.321 2.321 2.341 2.321 2.341 6,111,654 2.3238 0.00%
2005-01-10 0 5.800 5.750 5.800 5.800 5.950 1,857,000 10,854,150 5.8450 2.321 2.301 2.321 2.321 2.381 4,639,960 2.3393 -3.33%
2005-01-07 0 6.000 5.900 6.000 5.750 6.000 5,648,700 33,217,775 5.8806 2.401 2.361 2.401 2.301 2.401 14,114,022 2.3535 3.45%
2005-01-06 0 5.800 5.800 5.900 5.800 5.950 5,903,000 34,669,300 5.8732 2.321 2.321 2.361 2.321 2.381 14,749,425 2.3506 -0.85%
2005-01-05 0 5.850 5.800 5.850 5.800 6.050 4,441,000 26,193,800 5.8982 2.341 2.321 2.341 2.321 2.421 11,096,425 2.3606 -3.31%
2005-01-04 0 6.050 6.000 6.050 6.000 6.100 739,000 4,460,050 6.0353 2.421 2.401 2.421 2.401 2.441 1,846,489 2.4154 -0.82%
2005-01-03 0 6.100 6.100 6.150 6.000 6.150 4,216,000 25,690,950 6.0937 2.441 2.441 2.461 2.401 2.461 10,534,232 2.4388 0.00%
2004-12-31 0 6.100 6.050 6.100 6.000 6.100 1,497,840 9,069,390 6.0550 2.441 2.421 2.441 2.401 2.441 3,742,551 2.4233 0.83%
2004-12-30 0 6.050 6.000 6.050 6.000 6.100 4,174,000 25,118,290 6.0178 2.421 2.401 2.421 2.401 2.441 10,429,290 2.4084 -0.82%
2004-12-29 0 6.100 6.050 6.100 6.050 6.150 848,000 5,150,150 6.0733 2.441 2.421 2.441 2.421 2.461 2,118,840 2.4306 0.00%
2004-12-28 0 6.100 6.100 6.150 6.050 6.300 1,862,000 11,430,250 6.1387 2.441 2.441 2.461 2.421 2.521 4,652,453 2.4568 -1.61%
2004-12-24 0 6.200 6.150 6.200 6.050 6.200 4,919,000 30,225,426 6.1446 2.481 2.461 2.481 2.421 2.481 12,290,771 2.4592 1.64%
2004-12-23 0 6.100 6.050 6.100 6.050 6.100 3,950,500 24,056,675 6.0895 2.441 2.421 2.441 2.421 2.441 9,870,846 2.4371 0.00%
2004-12-22 0 6.100 6.050 6.100 6.050 6.100 5,165,000 31,283,900 6.0569 2.441 2.421 2.441 2.421 2.441 12,905,434 2.4241 0.00%
2004-12-21 0 6.100 6.050 6.100 6.050 6.100 4,453,000 27,009,650 6.0655 2.441 2.421 2.441 2.421 2.441 11,126,408 2.4275 0.00%
2004-12-20 0 6.100 6.050 6.100 5.900 6.100 197,437,371 1,195,298,778 6.0541 2.441 2.421 2.441 2.361 2.441 493,323,329 2.4230 -3.94%
2004-12-17 1 - - - - - 0 0 - 2.541 - - - - 0 - 0.00%
2004-12-16 0 6.350 6.300 6.350 6.150 6.350 2,949,000 18,570,150 6.2971 2.541 2.521 2.541 2.461 2.541 7,368,466 2.5202 3.25%
2004-12-15 0 6.150 6.100 6.200 6.050 6.400 6,544,000 40,811,050 6.2364 2.461 2.441 2.481 2.421 2.561 16,351,048 2.4959 1.65%
2004-12-14 0 6.050 6.000 6.050 5.950 6.150 2,589,000 15,599,100 6.0251 2.421 2.401 2.421 2.381 2.461 6,468,958 2.4114 0.00%
2004-12-13 0 6.050 6.000 6.100 5.950 6.150 3,969,000 23,916,900 6.0259 2.421 2.401 2.441 2.381 2.461 9,917,070 2.4117 1.68%
2004-12-10 0 5.950 5.950 6.000 5.950 6.150 1,846,000 11,120,600 6.0242 2.381 2.381 2.401 2.381 2.461 4,612,475 2.4110 -4.03%
2004-12-09 0 6.200 6.150 6.200 6.000 6.250 4,525,000 27,705,800 6.1228 2.481 2.461 2.481 2.401 2.501 11,306,310 2.4505 2.48%
2004-12-08 0 6.050 6.000 6.050 6.000 6.050 837,000 5,055,200 6.0397 2.421 2.401 2.421 2.401 2.421 2,091,355 2.4172 0.00%
2004-12-07 0 6.050 6.050 6.150 6.000 6.150 2,259,000 13,732,400 6.0790 2.421 2.421 2.461 2.401 2.461 5,644,410 2.4329 0.83%
2004-12-06 0 6.000 6.000 6.050 5.950 6.200 1,282,000 7,737,706 6.0357 2.401 2.401 2.421 2.381 2.481 3,203,246 2.4156 -2.44%
2004-12-03 0 6.150 6.150 6.200 5.950 6.200 2,650,000 16,103,650 6.0768 2.461 2.461 2.481 2.381 2.481 6,621,375 2.4321 1.65%
2004-12-02 0 6.050 6.000 6.050 5.800 6.050 5,653,000 33,501,150 5.9263 2.421 2.401 2.421 2.321 2.421 14,124,767 2.3718 1.68%
2004-12-01 0 5.950 5.950 6.000 5.900 6.000 2,571,000 15,237,250 5.9266 2.381 2.381 2.401 2.361 2.401 6,423,983 2.3719 -0.83%
2004-11-30 0 6.000 6.000 6.050 5.800 6.050 6,348,000 37,631,550 5.9281 2.401 2.401 2.421 2.321 2.421 15,861,316 2.3725 -1.64%
2004-11-29 0 6.100 6.050 6.100 6.000 6.200 1,990,000 12,078,700 6.0697 2.441 2.421 2.441 2.401 2.481 4,972,278 2.4292 -0.81%
2004-11-26 0 6.150 6.100 6.150 6.100 6.200 1,658,000 10,195,400 6.1492 2.461 2.441 2.461 2.441 2.481 4,142,732 2.4610 0.00%
2004-11-25 0 6.150 6.100 6.200 6.100 6.250 703,000 4,335,300 6.1669 2.461 2.441 2.481 2.441 2.501 1,756,538 2.4681 0.00%
2004-11-24 0 6.150 6.150 6.200 6.100 6.200 2,606,000 16,096,250 6.1766 2.461 2.461 2.481 2.441 2.481 6,511,435 2.4720 0.82%
2004-11-23 0 6.100 6.050 6.150 6.050 6.250 3,450,000 21,120,600 6.1219 2.441 2.421 2.461 2.421 2.501 8,620,280 2.4501 -1.61%
2004-11-22 0 6.200 6.150 6.200 6.000 6.250 1,466,000 9,048,650 6.1723 2.481 2.461 2.481 2.401 2.501 3,662,994 2.4703 1.64%
2004-11-19 0 6.100 6.100 6.150 6.050 6.250 8,479,000 51,692,700 6.0966 2.441 2.441 2.461 2.421 2.501 21,185,901 2.4400 -2.40%
2004-11-18 0 6.250 6.200 6.250 6.150 6.400 5,906,000 37,119,900 6.2851 2.501 2.481 2.501 2.461 2.561 14,756,920 2.5154 -1.57%
2004-11-17 0 6.350 6.300 6.400 6.300 6.450 2,454,000 15,589,950 6.3529 2.541 2.521 2.561 2.521 2.581 6,131,643 2.5425 -1.55%
2004-11-16 0 6.450 6.400 6.450 6.400 6.500 3,269,000 21,013,950 6.4283 2.581 2.561 2.581 2.561 2.601 8,168,028 2.5727 0.00%
2004-11-15 0 6.450 6.450 6.500 6.350 6.700 4,041,000 26,084,650 6.4550 2.581 2.581 2.601 2.541 2.681 10,096,972 2.5834 -3.01%
2004-11-12 0 6.650 6.600 6.650 6.600 6.700 2,118,000 14,042,155 6.6299 2.661 2.641 2.661 2.641 2.681 5,292,103 2.6534 0.76%
2004-11-11 0 6.600 6.600 6.650 6.550 6.700 1,863,000 12,350,130 6.6292 2.641 2.641 2.661 2.621 2.681 4,654,951 2.6531 0.00%
2004-11-10 0 6.600 6.600 6.650 6.600 6.750 1,639,000 10,957,400 6.6854 2.641 2.641 2.661 2.641 2.701 4,095,258 2.6756 -2.22%
2004-11-09 0 6.750 6.700 6.750 6.550 6.750 2,079,000 13,782,300 6.6293 2.701 2.681 2.701 2.621 2.701 5,194,656 2.6532 3.05%
2004-11-08 0 6.550 6.500 6.550 6.400 6.550 1,881,000 12,243,800 6.5092 2.621 2.601 2.621 2.561 2.621 4,699,927 2.6051 2.34%
2004-11-05 0 6.400 6.350 6.400 6.250 6.450 2,236,000 14,223,850 6.3613 2.561 2.541 2.561 2.501 2.581 5,586,941 2.5459 0.00%
2004-11-04 0 6.400 6.350 6.400 6.400 6.500 1,396,000 9,005,450 6.4509 2.561 2.541 2.561 2.561 2.601 3,488,090 2.5818 0.00%
2004-11-03 0 6.400 6.400 6.450 6.400 6.550 857,000 5,543,750 6.4688 2.561 2.561 2.581 2.561 2.621 2,141,328 2.5889 -1.54%
2004-11-02 0 6.500 6.500 6.550 6.450 6.550 626,000 4,075,650 6.5106 2.601 2.601 2.621 2.581 2.621 1,564,144 2.6057 0.78%
2004-11-01 0 6.450 6.450 6.500 6.450 6.550 490,000 3,172,400 6.4743 2.581 2.581 2.601 2.581 2.621 1,224,330 2.5911 0.00%
2004-10-29 0 6.450 6.450 6.500 6.350 6.550 597,000 3,845,900 6.4420 2.581 2.581 2.601 2.541 2.621 1,491,683 2.5782 -0.77%
2004-10-28 0 6.500 6.400 6.500 6.350 6.550 2,536,683 16,349,448 6.4452 2.601 2.561 2.601 2.541 2.621 6,338,237 2.5795 4.00%
2004-10-27 0 6.250 6.200 6.250 6.200 6.700 5,508,000 35,221,074 6.3945 2.501 2.481 2.501 2.481 2.681 13,762,465 2.5592 -3.85%
2004-10-26 0 6.500 6.450 6.500 6.350 6.600 4,651,000 30,359,500 6.5275 2.601 2.581 2.601 2.541 2.641 11,621,137 2.6124 2.36%
2004-10-25 0 6.350 6.300 6.350 6.300 6.500 3,340,000 21,239,900 6.3593 2.541 2.521 2.541 2.521 2.601 8,345,431 2.5451 -1.55%
2004-10-21 0 6.450 6.450 6.500 6.450 6.600 1,154,000 7,534,500 6.5290 2.581 2.581 2.601 2.581 2.641 2,883,421 2.6130 -2.27%
2004-10-20 0 6.600 6.550 6.600 6.550 6.750 1,295,000 8,562,800 6.6122 2.641 2.621 2.641 2.621 2.701 3,235,728 2.6463 -2.22%
2004-10-19 0 6.750 6.750 6.800 6.700 7.100 2,811,000 19,201,200 6.8307 2.701 2.701 2.721 2.681 2.842 7,023,654 2.7338 -3.57%
2004-10-18 0 7.000 6.950 7.000 6.600 7.050 4,111,000 28,039,020 6.8205 2.802 2.782 2.802 2.641 2.822 10,271,876 2.7297 3.70%
2004-10-15 0 6.750 6.700 6.750 6.400 6.900 2,670,000 17,934,310 6.7170 2.701 2.681 2.701 2.561 2.762 6,671,347 2.6883 3.05%
2004-10-14 0 6.550 6.550 6.600 6.300 6.600 2,527,000 16,359,450 6.4739 2.621 2.621 2.641 2.521 2.641 6,314,043 2.5910 1.55%
2004-10-13 0 6.450 6.450 6.500 6.200 6.500 1,530,000 9,699,450 6.3395 2.581 2.581 2.601 2.481 2.601 3,822,907 2.5372 3.20%
2004-10-12 0 6.250 6.250 6.300 6.200 6.300 1,030,000 6,431,900 6.2446 2.501 2.501 2.521 2.481 2.521 2,573,591 2.4992 0.81%
2004-10-11 0 6.200 6.150 6.200 6.100 6.200 553,000 3,412,400 6.1707 2.481 2.461 2.481 2.441 2.481 1,381,743 2.4696 0.00%
2004-10-08 0 6.200 6.200 6.250 6.150 6.400 1,219,000 7,611,600 6.2441 2.481 2.481 2.501 2.461 2.561 3,045,832 2.4990 -2.36%
2004-10-07 0 6.350 6.350 6.400 6.300 6.400 1,138,000 7,263,000 6.3822 2.541 2.541 2.561 2.521 2.561 2,843,443 2.5543 0.79%
2004-10-06 0 6.300 6.300 6.350 6.300 6.450 1,496,000 9,529,900 6.3703 2.521 2.521 2.541 2.521 2.581 3,737,953 2.5495 -2.33%
2004-10-05 0 6.450 6.400 6.450 6.150 6.500 4,728,000 30,117,150 6.3700 2.581 2.561 2.581 2.461 2.601 11,813,532 2.5494 6.61%
2004-10-04 0 6.050 6.050 6.100 6.050 6.150 2,731,891 16,640,068 6.0910 2.421 2.421 2.441 2.421 2.461 6,825,990 2.4378 0.00%
2004-09-30 0 6.050 6.050 6.100 6.050 6.200 1,208,109 7,366,238 6.0973 2.421 2.421 2.441 2.421 2.481 3,018,620 2.4403 0.83%
2004-09-28 0 6.000 6.000 6.050 5.900 6.050 1,205,000 7,233,800 6.0032 2.401 2.401 2.421 2.361 2.421 3,010,852 2.4026 0.00%
2004-09-27 0 6.000 5.950 6.000 5.850 6.050 2,147,000 12,873,100 5.9959 2.401 2.381 2.401 2.341 2.421 5,364,563 2.3997 0.00%
2004-09-24 0 6.000 5.950 6.000 5.950 6.150 2,672,000 16,154,350 6.0458 2.401 2.381 2.401 2.381 2.461 6,676,345 2.4196 -1.64%
2004-09-23 0 6.100 6.100 6.150 6.000 6.150 1,719,000 10,475,050 6.0937 2.441 2.441 2.461 2.401 2.461 4,295,148 2.4388 0.00%
2004-09-22 0 6.100 6.100 6.150 6.000 6.150 3,732,000 22,658,300 6.0714 2.441 2.441 2.461 2.401 2.461 9,324,895 2.4299 0.83%
2004-09-21 0 6.050 6.000 6.050 5.800 6.050 3,667,000 21,673,450 5.9104 2.421 2.401 2.421 2.321 2.421 9,162,483 2.3655 5.22%
2004-09-20 0 5.750 5.750 5.800 5.750 6.150 6,108,000 35,739,850 5.8513 2.301 2.301 2.321 2.301 2.461 15,261,644 2.3418 -6.50%
2004-09-17 0 6.150 6.100 6.150 5.950 6.200 2,595,000 15,789,600 6.0846 2.461 2.441 2.461 2.381 2.481 6,483,950 2.4352 0.00%
2004-09-16 0 6.150 6.100 6.150 6.050 6.200 2,035,000 12,408,800 6.0977 2.461 2.441 2.461 2.421 2.481 5,084,716 2.4404 0.00%
2004-09-15 0 6.150 6.100 6.150 5.850 6.250 3,765,000 22,758,750 6.0448 2.461 2.441 2.461 2.341 2.501 9,407,349 2.4193 5.13%
2004-09-14 0 5.850 5.850 5.900 5.750 5.900 2,179,000 12,723,350 5.8391 2.341 2.341 2.361 2.301 2.361 5,444,519 2.3369 1.74%
2004-09-13 0 5.750 5.700 5.750 5.650 5.800 1,967,000 11,268,100 5.7286 2.301 2.281 2.301 2.261 2.321 4,914,809 2.2927 1.77%
2004-09-10 0 5.650 5.650 5.700 5.600 5.750 1,352,000 7,657,550 5.6639 2.261 2.261 2.281 2.241 2.301 3,378,150 2.2668 0.00%
2004-09-09 0 5.650 5.600 5.700 5.550 5.800 2,187,000 12,381,650 5.6615 2.261 2.241 2.281 2.221 2.321 5,464,508 2.2658 -2.59%
2004-09-08 0 5.800 5.750 5.800 5.700 5.850 4,280,000 24,715,600 5.7747 2.321 2.301 2.321 2.281 2.341 10,694,145 2.3111 0.87%
2004-09-07 0 5.750 5.750 5.800 5.500 5.750 5,669,000 32,031,800 5.6503 2.301 2.301 2.321 2.201 2.301 14,164,745 2.2614 3.60%
2004-09-06 0 5.550 5.550 5.600 5.450 5.650 4,742,000 26,430,450 5.5737 2.221 2.221 2.241 2.181 2.261 11,848,513 2.2307 2.78%
2004-09-03 0 5.400 5.400 5.450 5.350 5.500 5,501,000 29,778,600 5.4133 2.161 2.161 2.181 2.141 2.201 13,744,975 2.1665 -1.82%
2004-09-02 0 5.500 5.450 5.500 5.250 5.500 23,287,000 125,665,400 5.3964 2.201 2.181 2.201 2.101 2.201 58,185,643 2.1597 7.84%
2004-09-01 0 5.100 5.050 5.100 4.950 5.150 6,864,000 34,853,175 5.0777 2.041 2.021 2.041 1.981 2.061 17,150,610 2.0322 4.08%
2004-08-31 0 4.900 4.900 4.925 4.850 4.925 5,247,000 25,714,100 4.9007 1.961 1.961 1.971 1.941 1.971 13,110,322 1.9614 1.03%
2004-08-30 0 4.850 4.850 4.875 4.825 4.975 4,106,000 19,993,875 4.8694 1.941 1.941 1.951 1.931 1.991 10,259,383 1.9488 -2.02%
2004-08-27 0 4.950 4.925 4.950 4.925 4.950 1,534,000 7,588,600 4.9469 1.981 1.971 1.981 1.971 1.981 3,832,901 1.9799 0.00%
2004-08-26 0 4.950 4.950 4.975 4.950 5.000 3,307,000 16,452,900 4.9752 1.981 1.981 1.991 1.981 2.001 8,262,976 1.9912 -0.50%
2004-08-25 0 4.975 4.950 4.975 4.850 4.975 7,990,000 39,224,500 4.9092 1.991 1.981 1.991 1.941 1.991 19,964,069 1.9648 2.05%
2004-08-24 0 4.875 4.850 4.875 4.800 4.900 5,421,000 26,309,075 4.8532 1.951 1.941 1.951 1.921 1.961 13,545,084 1.9423 -1.02%
2004-08-23 0 4.925 4.925 4.950 4.900 5.050 4,946,000 24,488,625 4.9512 1.971 1.971 1.981 1.961 2.021 12,358,234 1.9816 -3.43%
2004-08-20 0 5.100 5.000 5.100 5.000 5.150 1,924,000 9,715,450 5.0496 2.041 2.001 2.041 2.001 2.061 4,807,368 2.0209 0.00%
2004-08-19 0 5.100 5.050 5.100 5.000 5.150 3,198,000 16,242,950 5.0791 2.041 2.021 2.041 2.001 2.061 7,990,625 2.0328 2.00%
2004-08-18 0 5.000 4.975 5.000 4.950 5.000 1,313,000 6,553,800 4.9915 2.001 1.991 2.001 1.981 2.001 3,280,704 1.9977 0.50%
2004-08-17 0 4.975 4.950 4.975 4.925 5.000 929,000 4,610,050 4.9624 1.991 1.981 1.991 1.971 2.001 2,321,229 1.9860 -0.50%
2004-08-16 0 5.000 4.975 5.000 4.950 5.000 1,311,000 6,503,500 4.9607 2.001 1.991 2.001 1.981 2.001 3,275,707 1.9854 0.50%
2004-08-13 0 4.975 4.950 5.000 4.950 5.050 1,391,000 6,933,775 4.9847 1.991 1.981 2.001 1.981 2.021 3,475,597 1.9950 -1.49%
2004-08-12 0 5.050 5.000 5.050 4.950 5.100 3,968,000 19,918,850 5.0199 2.021 2.001 2.021 1.981 2.041 9,914,572 2.0090 2.02%
2004-08-11 0 4.950 4.900 4.950 4.900 5.050 2,508,000 12,436,839 4.9589 1.981 1.961 1.981 1.961 2.021 6,266,569 1.9846 -1.98%
2004-08-10 0 5.050 5.000 5.050 4.900 5.050 2,697,000 13,428,150 4.9789 2.021 2.001 2.021 1.961 2.021 6,738,810 1.9927 2.02%
2004-08-09 0 4.950 4.925 4.950 4.950 5.000 1,640,000 8,157,550 4.9741 1.981 1.971 1.981 1.981 2.001 4,097,756 1.9907 -1.00%
2004-08-06 0 5.000 5.000 5.050 5.000 5.100 2,122,000 10,683,600 5.0347 2.001 2.001 2.021 2.001 2.041 5,302,097 2.0150 -2.91%
2004-08-05 0 5.150 5.100 5.150 5.100 5.150 1,409,000 7,213,500 5.1196 2.061 2.041 2.061 2.041 2.061 3,520,572 2.0490 0.98%
2004-08-04 0 5.100 5.100 5.150 4.875 5.150 3,165,000 15,822,900 4.9993 2.041 2.041 2.061 1.951 2.061 7,908,170 2.0008 4.08%
2004-08-03 0 4.900 4.900 4.925 4.875 4.975 3,583,000 17,631,325 4.9208 1.961 1.961 1.971 1.951 1.991 8,952,598 1.9694 -1.01%
2004-08-02 0 4.950 4.925 4.950 4.900 4.950 4,415,000 21,752,825 4.9270 1.981 1.971 1.981 1.961 1.981 11,031,460 1.9719 0.51%
2004-07-30 0 4.925 4.900 4.925 4.900 5.050 8,616,000 42,799,023 4.9674 1.971 1.961 1.971 1.961 2.021 21,528,213 1.9880 -1.01%
2004-07-29 0 4.975 4.950 4.975 4.900 5.100 6,294,000 31,304,575 4.9737 1.991 1.981 1.991 1.961 2.041 15,726,390 1.9906 -2.45%
2004-07-28 0 5.100 5.050 5.100 5.050 5.150 2,084,000 10,632,800 5.1021 2.041 2.021 2.041 2.021 2.061 5,207,149 2.0420 0.00%
2004-07-27 0 5.100 5.050 5.100 5.100 5.250 2,849,000 14,706,950 5.1621 2.041 2.021 2.041 2.041 2.101 7,118,603 2.0660 -1.92%
2004-07-26 0 5.200 5.150 5.200 5.100 5.350 5,239,000 27,384,300 5.2270 2.081 2.061 2.081 2.041 2.141 13,090,333 2.0919 -1.89%
2004-07-23 0 5.300 5.250 5.300 5.150 5.350 4,890,000 25,646,800 5.2447 2.121 2.101 2.121 2.061 2.141 12,218,310 2.0990 0.95%
2004-07-22 0 5.250 5.250 5.300 5.250 5.450 5,593,000 29,825,300 5.3326 2.101 2.101 2.121 2.101 2.181 13,974,849 2.1342 -3.67%
2004-07-21 0 5.450 5.450 5.500 5.150 5.500 13,994,000 75,331,850 5.3832 2.181 2.181 2.201 2.061 2.201 34,965,856 2.1544 4.81%
2004-07-20 0 5.200 5.150 5.200 5.050 5.200 3,680,000 18,927,850 5.1434 2.081 2.061 2.081 2.021 2.081 9,194,966 2.0585 0.00%
2004-07-19 0 5.200 5.150 5.200 5.050 5.200 4,945,000 25,354,450 5.1273 2.081 2.061 2.081 2.021 2.081 12,355,735 2.0520 0.00%
2004-07-16 0 5.200 5.150 5.200 4.875 5.250 6,520,000 33,240,800 5.0983 2.081 2.061 2.081 1.951 2.101 16,291,080 2.0404 6.67%
2004-07-15 0 4.875 4.875 4.900 4.850 4.900 1,467,000 7,142,700 4.8689 1.951 1.951 1.961 1.941 1.961 3,665,493 1.9486 0.52%
2004-07-14 0 4.850 4.850 4.875 4.800 4.925 2,277,000 11,047,430 4.8517 1.941 1.941 1.951 1.921 1.971 5,689,385 1.9418 -0.51%
2004-07-13 0 4.875 4.875 4.900 4.675 4.900 7,564,000 36,443,375 4.8180 1.951 1.951 1.961 1.871 1.961 18,899,652 1.9283 3.72%
2004-07-12 0 4.700 4.675 4.700 4.650 4.875 6,384,000 30,364,520 4.7563 1.881 1.871 1.881 1.861 1.951 15,951,267 1.9036 -3.09%
2004-07-09 0 4.850 4.850 4.875 4.800 4.900 4,111,000 19,945,975 4.8519 1.941 1.941 1.951 1.921 1.961 10,271,876 1.9418 1.04%
2004-07-08 0 4.800 4.800 4.825 4.800 4.950 6,771,000 33,079,874 4.8855 1.921 1.921 1.931 1.921 1.981 16,918,237 1.9553 -2.54%
2004-07-07 0 4.925 4.925 4.950 4.900 5.150 7,641,000 38,210,425 5.0007 1.971 1.971 1.981 1.961 2.061 19,092,047 2.0014 -3.43%
2004-07-06 0 5.100 5.100 5.150 5.100 5.250 7,632,000 39,426,200 5.1659 2.041 2.041 2.061 2.041 2.101 19,069,559 2.0675 0.00%
2004-07-05 0 5.100 5.100 5.150 5.000 5.200 8,348,000 43,042,200 5.1560 2.041 2.041 2.061 2.001 2.081 20,858,580 2.0635 0.99%
2004-07-02 0 5.050 5.050 5.100 4.975 5.150 12,331,000 62,105,760 5.0366 2.021 2.021 2.041 1.991 2.061 30,810,631 2.0157 -0.98%
2004-06-30 0 5.100 5.050 5.100 5.050 5.250 7,596,010 39,045,852 5.1403 2.041 2.021 2.041 2.021 2.101 18,979,633 2.0573 -1.92%
2004-06-29 0 5.200 5.150 5.200 5.050 5.200 13,504,000 68,959,485 5.1066 2.081 2.061 2.081 2.021 2.081 33,741,526 2.0438 0.97%
2004-06-28 0 5.150 5.100 5.150 5.100 5.350 16,806,000 88,624,200 5.2734 2.061 2.041 2.061 2.041 2.141 41,992,009 2.1105 -0.96%
2004-06-25 0 5.200 5.150 5.200 5.000 5.250 23,323,000 120,120,002 5.1503 2.081 2.061 2.081 2.001 2.101 58,275,594 2.0612 1.96%
2004-06-24 0 5.100 5.050 5.100 4.950 5.250 32,756,000 166,672,639 5.0883 2.041 2.021 2.041 1.981 2.101 81,845,189 2.0364 0.00%
2004-06-23 0 5.100 5.050 5.100 4.700 5.100 37,584,000 185,131,550 4.9258 2.041 2.021 2.041 1.881 2.041 93,908,584 1.9714 7.94%
2004-06-21 0 4.725 4.700 4.725 4.600 4.775 19,555,000 91,993,725 4.7044 1.891 1.881 1.891 1.841 1.911 48,860,748 1.8828 3.28%
2004-06-18 0 4.575 4.575 4.600 4.475 4.625 20,035,000 90,941,200 4.5391 1.831 1.831 1.841 1.791 1.851 50,060,092 1.8166 -0.54%
2004-06-17 0 4.600 4.575 4.600 4.525 4.775 28,387,000 132,759,400 4.6768 1.841 1.831 1.841 1.811 1.911 70,928,666 1.8717 0.00%
2004-06-16 0 4.600 4.575 4.600 4.450 4.625 34,621,000 157,347,950 4.5449 1.841 1.831 1.841 1.781 1.851 86,505,138 1.8189 1.10%
2004-06-15 0 4.550 4.525 4.550 4.525 4.700 28,730,526 132,333,780 4.6060 1.821 1.811 1.821 1.811 1.881 71,787,011 1.8434 -1.62%
2004-06-14 0 4.625 4.600 4.625 4.575 4.725 63,207,000 293,706,475 4.6467 1.851 1.841 1.851 1.831 1.891 157,931,031 1.8597 -1.07%
2004-06-11 0 4.675 4.650 4.675 4.625 4.825 122,820,000 581,594,723 4.7353 1.871 1.861 1.871 1.851 1.931 306,881,979 1.8952 -4.10%
2004-06-10 0 4.875 4.850 4.875 4.300 4.975 370,890,474 1,690,941,365 4.5591 1.951 1.941 1.951 1.721 1.991 926,718,798 1.8247

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top