China Merchants Port Holdings Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00144  1992-07-15    
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
2026-02-03 0 15.81 15.78 15.82 15.68 15.99 2,622,257 41,499,973 15.826 15.81 15.78 15.82 15.68 15.99 2,622,257 15.826 0.96%
2026-02-02 0 15.66 15.65 15.67 15.40 15.73 2,858,464 44,606,871 15.605 15.66 15.65 15.67 15.40 15.73 2,858,464 15.605 -0.45%
2026-01-30 0 15.73 15.72 15.73 15.68 15.93 3,536,880 55,654,507 15.735 15.73 15.72 15.73 15.68 15.93 3,536,880 15.735 0.25%
2026-01-29 0 15.69 15.69 15.75 15.53 15.82 3,349,881 52,664,820 15.721 15.69 15.69 15.75 15.53 15.82 3,349,881 15.721 0.45%
2026-01-28 0 15.62 15.60 15.62 15.37 15.74 3,215,228 50,107,716 15.584 15.62 15.60 15.62 15.37 15.74 3,215,228 15.584 1.36%
2026-01-27 0 15.41 15.41 15.43 15.18 15.53 4,986,181 76,840,439 15.411 15.41 15.41 15.43 15.18 15.53 4,986,181 15.411 1.52%
2026-01-26 0 15.18 15.14 15.18 14.88 15.20 2,499,467 37,786,006 15.118 15.18 15.14 15.18 14.88 15.20 2,499,467 15.118 1.34%
2026-01-23 0 14.98 14.97 14.98 14.90 15.17 2,912,086 43,660,578 14.993 14.98 14.97 14.98 14.90 15.17 2,912,086 14.993 -0.33%
2026-01-22 0 15.03 15.02 15.03 14.90 15.16 2,307,439 34,713,091 15.044 15.03 15.02 15.03 14.90 15.16 2,307,439 15.044 0.67%
2026-01-21 0 14.93 14.92 14.93 14.75 14.94 2,900,775 43,139,752 14.872 14.93 14.92 14.93 14.75 14.94 2,900,775 14.872 -0.20%
2026-01-20 0 14.96 14.96 14.97 14.76 14.99 1,478,485 22,057,915 14.919 14.96 14.96 14.97 14.76 14.99 1,478,485 14.919 0.74%
2026-01-19 0 14.85 14.85 14.87 14.83 15.16 2,812,808 41,956,900 14.916 14.85 14.85 14.87 14.83 15.16 2,812,808 14.916 -1.39%
2026-01-16 0 15.06 14.95 15.06 14.84 15.19 5,708,615 85,569,214 14.989 15.06 14.95 15.06 14.84 15.19 5,708,615 14.989 0.53%
2026-01-15 0 14.98 14.92 14.98 14.91 15.37 4,113,481 61,915,385 15.052 14.98 14.92 14.98 14.91 15.37 4,113,481 15.052 -0.99%
2026-01-14 0 15.13 15.12 15.13 15.09 15.40 3,435,820 52,086,371 15.160 15.13 15.12 15.13 15.09 15.40 3,435,820 15.160 -1.24%
2026-01-13 0 15.32 15.28 15.32 15.19 15.48 3,117,485 47,793,993 15.331 15.32 15.28 15.32 15.19 15.48 3,117,485 15.331 0.86%
2026-01-12 0 15.19 15.17 15.19 14.96 15.27 2,233,189 33,869,373 15.166 15.19 15.17 15.19 14.96 15.27 2,233,189 15.166 0.26%
2026-01-09 0 15.15 15.13 15.15 14.91 15.16 1,740,304 26,204,853 15.058 15.15 15.13 15.15 14.91 15.16 1,740,304 15.058 0.33%
2026-01-08 0 15.10 15.08 15.10 14.85 15.15 2,558,044 38,479,205 15.042 15.10 15.08 15.10 14.85 15.15 2,558,044 15.042 0.80%
2026-01-07 0 14.98 14.96 14.98 14.77 15.08 2,521,040 37,592,290 14.911 14.98 14.96 14.98 14.77 15.08 2,521,040 14.911 0.33%
2026-01-06 0 14.93 14.92 14.93 14.82 15.17 3,866,372 57,638,318 14.908 14.93 14.92 14.93 14.82 15.17 3,866,372 14.908 0.07%
2026-01-05 0 14.92 14.91 14.92 14.75 15.18 3,549,637 52,781,877 14.870 14.92 14.91 14.92 14.75 15.18 3,549,637 14.870 -1.84%
2026-01-02 0 15.20 15.14 15.20 14.97 15.24 999,136 15,111,611 15.125 15.20 15.14 15.20 14.97 15.24 999,136 15.125 0.40%
2025-12-31 0 15.14 14.99 15.15 14.75 15.28 3,225,834 48,148,446 14.926 15.14 14.99 15.15 14.75 15.28 3,225,834 14.926 0.40%
2025-12-30 0 15.08 15.07 15.08 14.94 15.20 4,223,729 63,560,077 15.048 15.08 15.07 15.08 14.94 15.20 4,223,729 15.048 0.00%
2025-12-29 0 15.08 15.06 15.08 15.01 15.82 4,489,012 68,025,267 15.154 15.08 15.06 15.08 15.01 15.82 4,489,012 15.154 -4.44%
2025-12-24 0 15.78 15.49 15.78 15.44 15.78 704,547 10,953,359 15.547 15.78 15.49 15.78 15.44 15.78 704,547 15.547 1.94%
2025-12-23 0 15.48 15.45 15.48 15.37 15.80 2,280,518 35,299,582 15.479 15.48 15.45 15.48 15.37 15.80 2,280,518 15.479 -1.28%
2025-12-22 0 15.68 15.57 15.68 15.40 15.68 2,804,182 43,670,450 15.573 15.68 15.57 15.68 15.40 15.68 2,804,182 15.573 2.15%
2025-12-19 0 15.35 15.35 15.36 15.17 15.44 4,424,998 67,861,039 15.336 15.35 15.35 15.36 15.17 15.44 4,424,998 15.336 0.52%
2025-12-18 0 15.27 15.26 15.27 15.09 15.30 2,102,037 31,972,613 15.210 15.27 15.26 15.27 15.09 15.30 2,102,037 15.210 0.13%
2025-12-17 0 15.25 15.24 15.25 15.10 15.73 3,950,514 60,128,908 15.221 15.25 15.24 15.25 15.10 15.73 3,950,514 15.221 -1.55%
2025-12-16 0 15.49 15.48 15.50 15.41 15.97 2,003,313 31,151,132 15.550 15.49 15.48 15.50 15.41 15.97 2,003,313 15.550 -2.70%
2025-12-15 0 15.92 15.91 15.92 15.84 16.15 1,469,220 23,387,403 15.918 15.92 15.91 15.92 15.84 16.15 1,469,220 15.918 -1.42%
2025-12-12 0 16.15 16.06 16.15 15.88 16.18 3,147,541 50,443,618 16.026 16.15 16.06 16.15 15.88 16.18 3,147,541 16.026 1.32%
2025-12-11 0 15.94 15.87 15.94 15.82 16.09 2,064,134 32,824,121 15.902 15.94 15.87 15.94 15.82 16.09 2,064,134 15.902 -0.50%
2025-12-10 0 16.02 15.99 16.02 15.70 16.26 2,229,341 35,519,381 15.933 16.02 15.99 16.02 15.70 16.26 2,229,341 15.933 0.50%
2025-12-09 0 15.94 15.94 15.95 15.85 16.27 3,754,182 59,891,302 15.953 15.94 15.94 15.95 15.85 16.27 3,754,182 15.953 -1.42%
2025-12-08 0 16.17 16.14 16.17 16.06 16.27 1,766,168 28,502,265 16.138 16.17 16.14 16.17 16.06 16.27 1,766,168 16.138 -0.61%
2025-12-05 0 16.27 16.26 16.27 16.13 16.58 2,935,244 47,736,526 16.263 16.27 16.26 16.27 16.13 16.58 2,935,244 16.263 -2.40%
2025-12-04 0 16.67 16.59 16.67 16.45 16.68 2,929,710 48,521,382 16.562 16.67 16.59 16.67 16.45 16.68 2,929,710 16.562 0.00%
2025-12-03 0 16.67 16.62 16.67 16.45 16.68 2,776,547 46,128,000 16.613 16.67 16.62 16.67 16.45 16.68 2,776,547 16.613 0.18%
2025-12-02 0 16.64 16.62 16.64 16.09 16.73 5,038,221 83,194,091 16.513 16.64 16.62 16.64 16.09 16.73 5,038,221 16.513 2.72%
2025-12-01 0 16.20 16.17 16.20 15.63 16.20 2,945,827 47,427,325 16.100 16.20 16.17 16.20 15.63 16.20 2,945,827 16.100 3.38%
2025-11-28 0 15.67 15.66 15.72 15.51 15.87 2,054,793 32,292,837 15.716 15.67 15.66 15.72 15.51 15.87 2,054,793 15.716 -1.57%
2025-11-27 0 15.92 15.83 15.92 15.79 16.08 862,397 13,739,212 15.931 15.92 15.83 15.92 15.79 16.08 862,397 15.931 -0.93%
2025-11-26 0 16.07 15.99 16.07 15.74 16.07 2,197,091 35,132,675 15.991 16.07 15.99 16.07 15.74 16.07 2,197,091 15.991 0.94%
2025-11-25 0 15.92 15.91 15.92 15.76 15.99 2,070,887 32,929,836 15.901 15.92 15.91 15.92 15.76 15.99 2,070,887 15.901 0.25%
2025-11-24 0 15.88 15.79 15.88 15.47 15.88 6,587,729 104,209,513 15.819 15.88 15.79 15.88 15.47 15.88 6,587,729 15.819 2.12%
2025-11-21 0 15.55 15.50 15.55 15.48 15.80 2,361,650 36,775,485 15.572 15.55 15.50 15.55 15.48 15.80 2,361,650 15.572 -2.51%
2025-11-20 0 15.95 15.90 15.95 15.74 16.00 1,889,668 30,018,467 15.886 15.95 15.90 15.95 15.74 16.00 1,889,668 15.886 0.63%
2025-11-19 0 15.85 15.80 15.85 15.60 15.89 2,690,841 42,463,734 15.781 15.85 15.80 15.85 15.60 15.89 2,690,841 15.781 0.89%
2025-11-18 0 15.71 15.70 15.71 15.65 16.09 1,815,524 28,637,800 15.774 15.71 15.70 15.71 15.65 16.09 1,815,524 15.774 -2.54%
2025-11-17 0 16.12 16.05 16.12 15.94 16.19 2,549,317 40,970,299 16.071 16.12 16.05 16.12 15.94 16.19 2,549,317 16.071 -0.74%
2025-11-14 0 16.24 16.22 16.24 15.38 16.35 2,617,063 42,499,194 16.239 16.24 16.22 16.24 15.38 16.35 2,617,063 16.239 -0.73%
2025-11-13 0 16.36 16.32 16.36 16.15 16.37 2,572,725 41,916,883 16.293 16.36 16.32 16.36 16.15 16.37 2,572,725 16.293 0.37%
2025-11-12 0 16.30 16.26 16.30 16.01 16.30 4,228,332 68,598,566 16.224 16.30 16.26 16.30 16.01 16.30 4,228,332 16.224 1.75%
2025-11-11 0 16.02 16.01 16.02 15.65 16.04 3,749,625 59,802,622 15.949 16.02 16.01 16.02 15.65 16.04 3,749,625 15.949 1.07%
2025-11-10 0 15.85 15.83 15.85 15.42 15.85 4,426,429 69,446,535 15.689 15.85 15.83 15.85 15.42 15.85 4,426,429 15.689 3.12%
2025-11-07 0 15.37 15.37 15.38 15.13 15.40 2,559,167 39,123,732 15.288 15.37 15.37 15.38 15.13 15.40 2,559,167 15.288 0.59%
2025-11-06 0 15.28 15.27 15.28 15.15 15.40 3,581,628 54,588,508 15.241 15.28 15.27 15.28 15.15 15.40 3,581,628 15.241 0.66%
2025-11-05 0 15.18 15.17 15.18 14.94 15.27 2,030,035 30,766,192 15.155 15.18 15.17 15.18 14.94 15.27 2,030,035 15.155 -0.26%
2025-11-04 0 15.22 15.21 15.22 15.14 15.40 2,368,985 36,122,142 15.248 15.22 15.21 15.22 15.14 15.40 2,368,985 15.248 -0.78%
2025-11-03 0 15.34 15.33 15.34 14.95 15.37 3,064,845 46,636,439 15.217 15.34 15.33 15.34 14.95 15.37 3,064,845 15.217 1.99%
2025-10-31 0 15.04 15.04 15.05 15.03 15.47 3,018,467 45,568,081 15.096 15.04 15.04 15.05 15.03 15.47 3,018,467 15.096 -2.27%
2025-10-30 0 15.39 15.36 15.39 15.16 15.42 3,103,023 47,539,048 15.320 15.39 15.36 15.39 15.16 15.42 3,103,023 15.320 1.12%
2025-10-28 0 15.22 15.19 15.22 15.15 15.40 2,005,376 30,556,026 15.237 15.22 15.19 15.22 15.15 15.40 2,005,376 15.237 -0.78%
2025-10-27 0 15.34 15.33 15.34 15.17 15.40 2,129,405 32,608,491 15.313 15.34 15.33 15.34 15.17 15.40 2,129,405 15.313 0.85%
2025-10-24 0 15.21 15.21 15.22 15.08 15.25 2,268,050 34,499,860 15.211 15.21 15.21 15.22 15.08 15.25 2,268,050 15.211 0.40%
2025-10-23 0 15.15 15.13 15.15 14.87 15.21 1,506,343 22,755,036 15.106 15.15 15.13 15.15 14.87 15.21 1,506,343 15.106 0.93%
2025-10-22 0 15.01 15.00 15.01 14.86 15.13 1,638,138 24,531,040 14.975 15.01 15.00 15.01 14.86 15.13 1,638,138 14.975 -0.53%
2025-10-21 0 15.09 15.07 15.09 14.99 15.14 1,094,148 16,498,536 15.079 15.09 15.07 15.09 14.99 15.14 1,094,148 15.079 0.80%
2025-10-20 0 14.97 14.96 14.97 14.80 15.04 2,089,322 31,192,239 14.929 14.97 14.96 14.97 14.80 15.04 2,089,322 14.929 0.27%
2025-10-17 0 14.93 14.91 14.93 14.77 15.26 2,219,525 33,089,956 14.909 14.93 14.91 14.93 14.77 15.26 2,219,525 14.909 -1.78%
2025-10-16 0 15.20 15.18 15.20 14.75 15.25 4,278,298 64,799,593 15.146 15.20 15.18 15.20 14.75 15.25 4,278,298 15.146 1.47%
2025-10-15 0 14.98 14.98 14.99 14.80 15.19 2,605,250 38,907,206 14.934 14.98 14.98 14.99 14.80 15.19 2,605,250 14.934 0.27%
2025-10-14 0 14.94 14.94 14.99 14.68 15.06 3,201,322 47,925,526 14.971 14.94 14.94 14.99 14.68 15.06 3,201,322 14.971 -0.13%
2025-10-13 0 14.96 14.90 14.96 14.27 14.96 2,779,981 40,824,184 14.685 14.96 14.90 14.96 14.27 14.96 2,779,981 14.685 1.08%
2025-10-10 0 14.80 14.79 14.80 14.60 14.87 3,387,063 50,031,356 14.771 14.80 14.79 14.80 14.60 14.87 3,387,063 14.771 0.27%
2025-10-09 0 14.76 14.74 14.76 14.57 14.83 2,485,667 36,604,347 14.726 14.76 14.74 14.76 14.57 14.83 2,485,667 14.726 1.51%
2025-10-08 0 14.54 14.53 14.54 14.40 14.66 1,806,066 26,229,300 14.523 14.54 14.53 14.54 14.40 14.66 1,806,066 14.523 -0.82%
2025-10-06 0 14.66 14.61 14.66 14.58 14.80 1,033,156 15,159,967 14.673 14.66 14.61 14.66 14.58 14.80 1,033,156 14.673 -0.27%
2025-10-03 0 14.70 14.68 14.71 14.37 14.77 1,818,976 26,608,129 14.628 14.70 14.68 14.71 14.37 14.77 1,818,976 14.628 0.68%
2025-10-02 0 14.60 14.58 14.60 14.38 14.68 2,424,671 35,373,744 14.589 14.60 14.58 14.60 14.38 14.68 2,424,671 14.589 0.21%
2025-09-30 0 14.57 14.56 14.57 14.30 14.78 7,613,441 110,664,273 14.535 14.57 14.56 14.57 14.30 14.78 7,613,441 14.535 0.41%
2025-09-29 0 14.51 14.51 14.52 14.38 14.80 3,166,918 45,802,091 14.463 14.51 14.51 14.52 14.38 14.80 3,166,918 14.463 -0.21%
2025-09-26 0 14.54 14.50 14.54 14.33 14.60 2,879,378 41,790,870 14.514 14.54 14.50 14.54 14.33 14.60 2,879,378 14.514 0.62%
2025-09-25 0 14.70 14.70 14.71 14.62 15.17 5,008,744 74,025,717 14.779 14.45 14.45 14.46 14.37 14.91 5,095,400 14.528 -2.65%
2025-09-24 0 15.10 15.08 15.10 14.91 15.46 2,835,487 42,612,056 15.028 14.84 14.82 14.84 14.66 15.20 2,884,544 14.773 0.20%
2025-09-23 0 15.07 15.07 15.09 14.94 15.30 2,136,720 32,167,701 15.055 14.81 14.81 14.83 14.69 15.04 2,173,687 14.799 -0.59%
2025-09-22 0 15.16 15.12 15.16 15.07 15.60 2,764,074 42,045,955 15.212 14.90 14.86 14.90 14.81 15.33 2,811,895 14.953 -2.45%
2025-09-19 0 15.54 15.53 15.54 15.33 15.78 6,191,736 96,147,813 15.528 15.28 15.27 15.28 15.07 15.51 6,298,859 15.264 0.06%
2025-09-18 0 15.53 15.50 15.53 15.40 15.75 2,820,030 43,987,718 15.598 15.27 15.24 15.27 15.14 15.48 2,868,819 15.333 0.13%
2025-09-17 0 15.51 15.48 15.51 15.34 15.58 1,580,104 24,422,695 15.456 15.25 15.22 15.25 15.08 15.32 1,607,441 15.194 0.26%
2025-09-16 0 15.47 15.41 15.47 15.17 15.50 2,371,973 36,548,350 15.408 15.21 15.15 15.21 14.91 15.24 2,413,011 15.146 0.72%
2025-09-15 0 15.36 15.34 15.36 15.13 15.39 2,463,598 37,661,590 15.287 15.10 15.08 15.10 14.87 15.13 2,506,221 15.027 0.46%
2025-09-12 0 15.29 15.29 15.30 15.13 15.58 3,034,599 46,227,827 15.234 15.03 15.03 15.04 14.87 15.32 3,087,101 14.975 -0.20%
2025-09-11 0 15.32 15.31 15.32 15.13 15.39 2,594,268 39,609,753 15.268 15.06 15.05 15.06 14.87 15.13 2,639,152 15.009 0.46%
2025-09-10 0 15.25 15.24 15.25 15.09 15.33 1,296,038 19,748,560 15.238 14.99 14.98 14.99 14.83 15.07 1,318,461 14.978 0.53%
2025-09-09 0 15.17 15.12 15.17 15.07 15.39 1,823,402 27,620,354 15.148 14.91 14.86 14.91 14.81 15.13 1,854,949 14.890 0.13%
2025-09-08 0 15.15 15.14 15.15 15.07 15.33 3,536,959 53,719,516 15.188 14.89 14.88 14.89 14.81 15.07 3,598,152 14.930 0.60%
2025-09-05 0 15.06 15.06 15.11 14.80 15.25 7,129,290 107,801,663 15.121 14.80 14.80 14.85 14.55 14.99 7,252,634 14.864 1.96%
2025-09-04 0 14.77 14.77 14.78 14.54 14.88 5,194,760 76,500,522 14.726 14.52 14.52 14.53 14.29 14.63 5,284,635 14.476 0.96%
2025-09-03 0 14.63 14.62 14.63 14.27 14.69 5,940,292 86,453,155 14.554 14.38 14.37 14.38 14.03 14.44 6,043,065 14.306 2.16%
2025-09-02 0 14.32 14.31 14.32 14.26 14.48 3,884,402 55,752,101 14.353 14.08 14.07 14.08 14.02 14.23 3,951,606 14.109 -0.42%
2025-09-01 0 14.38 14.38 14.39 14.36 14.99 6,047,939 87,600,592 14.484 14.14 14.14 14.15 14.12 14.74 6,152,575 14.238 -4.07%
2025-08-29 0 14.99 14.99 15.00 14.88 15.54 4,672,391 70,679,402 15.127 14.74 14.74 14.74 14.63 15.28 4,753,228 14.870 -1.58%
2025-08-28 0 15.23 15.20 15.23 15.12 15.56 3,711,359 56,508,169 15.226 14.97 14.94 14.97 14.86 15.30 3,775,569 14.967 -0.52%
2025-08-27 0 15.31 15.30 15.31 15.28 15.70 1,736,863 26,749,204 15.401 15.05 15.04 15.05 15.02 15.43 1,766,913 15.139 -1.54%
2025-08-26 0 15.55 15.55 15.57 15.55 15.79 3,087,995 48,105,005 15.578 15.29 15.29 15.31 15.29 15.52 3,141,421 15.313 -1.52%
2025-08-25 0 15.79 15.73 15.79 15.64 15.87 2,409,541 37,975,783 15.761 15.52 15.46 15.52 15.37 15.60 2,451,229 15.493 1.09%
2025-08-22 0 15.62 15.60 15.62 15.46 15.89 1,538,239 23,933,433 15.559 15.35 15.33 15.35 15.20 15.62 1,564,852 15.294 -0.89%
2025-08-21 0 15.76 15.71 15.76 15.59 15.92 2,309,609 36,435,115 15.775 15.49 15.44 15.49 15.32 15.65 2,349,568 15.507 1.03%
2025-08-20 0 15.60 15.59 15.60 15.52 15.72 2,141,340 33,382,083 15.589 15.33 15.32 15.33 15.26 15.45 2,178,387 15.324 -0.70%
2025-08-19 0 15.71 15.68 15.71 15.55 15.80 2,206,888 34,482,250 15.625 15.44 15.41 15.44 15.29 15.53 2,245,069 15.359 0.19%
2025-08-18 0 15.68 15.66 15.68 15.60 15.82 3,571,039 56,098,930 15.709 15.41 15.39 15.41 15.33 15.55 3,632,822 15.442 -0.82%
2025-08-15 0 15.81 15.81 15.85 15.76 16.04 2,410,390 38,202,435 15.849 15.54 15.54 15.58 15.49 15.77 2,452,092 15.580 -0.94%
2025-08-14 0 15.96 15.96 16.01 15.91 16.30 3,404,572 54,651,645 16.052 15.69 15.69 15.74 15.64 16.02 3,463,475 15.779 -1.05%
2025-08-13 0 16.13 16.10 16.13 15.93 16.27 4,051,411 65,088,425 16.066 15.86 15.83 15.86 15.66 15.99 4,121,505 15.792 -0.25%
2025-08-12 0 16.17 16.10 16.17 16.01 16.27 2,884,674 46,580,354 16.148 15.90 15.83 15.90 15.74 15.99 2,934,582 15.873 0.50%
2025-08-11 0 16.09 16.02 16.09 15.78 16.10 2,546,875 40,742,685 15.997 15.82 15.75 15.82 15.51 15.83 2,590,939 15.725 0.50%
2025-08-08 0 16.01 15.97 16.01 15.82 16.08 8,125,715 129,900,083 15.986 15.74 15.70 15.74 15.55 15.81 8,266,298 15.714 1.33%
2025-08-07 0 15.80 15.78 15.80 15.30 15.91 4,796,986 75,583,594 15.756 15.53 15.51 15.53 15.04 15.64 4,879,979 15.489 1.94%
2025-08-06 0 15.50 15.49 15.50 15.37 15.74 2,319,141 35,897,031 15.479 15.24 15.23 15.24 15.11 15.47 2,359,265 15.215 -0.83%
2025-08-05 0 15.63 15.62 15.63 15.44 15.71 2,212,748 34,578,292 15.627 15.36 15.35 15.36 15.18 15.44 2,251,031 15.361 1.30%
2025-08-04 0 15.43 15.42 15.43 14.83 15.49 4,011,252 61,624,445 15.363 15.17 15.16 15.17 14.58 15.23 4,080,651 15.102 1.11%
2025-08-01 0 15.26 15.24 15.26 15.14 15.70 1,885,116 28,807,873 15.282 15.00 14.98 15.00 14.88 15.43 1,917,730 15.022 -1.29%
2025-07-31 0 15.46 15.44 15.46 15.36 15.72 3,965,048 61,350,288 15.473 15.20 15.18 15.20 15.10 15.45 4,033,647 15.210 -1.78%
2025-07-30 0 15.74 15.70 15.74 15.50 15.98 3,274,811 51,415,379 15.700 15.47 15.43 15.47 15.24 15.71 3,331,469 15.433 1.03%
2025-07-29 0 15.58 15.52 15.58 15.34 15.58 4,574,131 70,816,095 15.482 15.32 15.26 15.32 15.08 15.32 4,653,268 15.219 0.65%
2025-07-28 0 15.48 15.46 15.48 15.36 15.70 2,795,517 43,269,978 15.478 15.22 15.20 15.22 15.10 15.43 2,843,882 15.215 -0.90%
2025-07-25 0 15.62 15.58 15.62 15.22 15.62 4,124,971 64,045,323 15.526 15.35 15.32 15.35 14.96 15.35 4,196,337 15.262 1.56%
2025-07-24 0 15.38 15.32 15.38 15.24 15.42 2,937,879 45,063,315 15.339 15.12 15.06 15.12 14.98 15.16 2,988,707 15.078 0.39%
2025-07-23 0 15.32 15.30 15.32 15.18 15.46 3,649,997 55,879,117 15.309 15.06 15.04 15.06 14.92 15.20 3,713,146 15.049 0.79%
2025-07-22 0 15.20 15.20 15.22 14.96 15.30 2,994,848 45,427,558 15.169 14.94 14.94 14.96 14.71 15.04 3,046,662 14.911 1.06%
2025-07-21 0 15.04 15.02 15.04 14.86 15.12 1,784,408 26,794,396 15.016 14.78 14.76 14.78 14.61 14.86 1,815,280 14.760 0.67%
2025-07-18 0 14.94 14.94 14.96 14.82 15.04 1,776,225 26,496,559 14.917 14.69 14.69 14.71 14.57 14.78 1,806,956 14.664 0.00%
2025-07-17 0 14.94 14.90 14.94 14.76 14.98 1,800,298 26,847,978 14.913 14.69 14.65 14.69 14.51 14.73 1,831,445 14.659 0.40%
2025-07-16 0 14.88 14.86 14.88 14.70 14.98 3,113,307 46,233,757 14.850 14.63 14.61 14.63 14.45 14.73 3,167,170 14.598 -0.53%
2025-07-15 0 14.96 14.94 14.96 14.86 15.50 3,255,894 48,976,271 15.042 14.71 14.69 14.71 14.61 15.24 3,312,224 14.787 -1.19%
2025-07-14 0 15.14 15.12 15.14 15.00 15.36 3,981,167 60,227,975 15.128 14.88 14.86 14.88 14.74 15.10 4,050,045 14.871 0.40%
2025-07-11 0 15.08 15.08 15.14 14.96 15.22 5,797,790 87,548,835 15.100 14.82 14.82 14.88 14.71 14.96 5,898,098 14.844 1.48%
2025-07-10 0 14.86 14.84 14.86 14.68 14.94 1,738,650 25,836,889 14.860 14.61 14.59 14.61 14.43 14.69 1,768,730 14.608 0.41%
2025-07-09 0 14.80 14.76 14.80 14.56 14.82 1,567,767 23,093,557 14.730 14.55 14.51 14.55 14.31 14.57 1,594,891 14.480 0.68%
2025-07-08 0 14.70 14.68 14.70 14.64 14.98 2,638,888 38,976,874 14.770 14.45 14.43 14.45 14.39 14.73 2,684,544 14.519 -0.94%
2025-07-07 0 14.84 14.82 14.84 14.54 14.88 3,780,812 55,874,397 14.778 14.59 14.57 14.59 14.29 14.63 3,846,224 14.527 0.68%
2025-07-04 0 14.74 14.72 14.74 14.20 14.80 3,545,040 51,543,454 14.540 14.49 14.47 14.49 13.96 14.55 3,606,373 14.292 1.52%
2025-07-03 0 14.52 14.50 14.52 14.34 14.60 2,864,934 41,446,329 14.467 14.27 14.25 14.27 14.10 14.35 2,914,500 14.221 0.55%
2025-07-02 0 14.44 14.42 14.44 14.16 14.64 3,463,888 50,184,970 14.488 14.19 14.17 14.19 13.92 14.39 3,523,817 14.242 0.98%
2025-06-30 0 14.30 14.28 14.30 14.14 14.50 3,351,763 47,854,307 14.277 14.06 14.04 14.06 13.90 14.25 3,409,752 14.035 -0.83%
2025-06-27 0 14.42 14.40 14.42 14.18 14.66 3,878,804 55,713,493 14.364 14.17 14.16 14.17 13.94 14.41 3,945,911 14.119 -1.50%
2025-06-26 0 14.64 14.62 14.64 14.52 14.66 2,906,657 42,527,312 14.631 14.39 14.37 14.39 14.27 14.41 2,956,945 14.382 -0.14%
2025-06-25 0 14.66 14.66 14.68 14.54 14.88 2,320,060 34,038,127 14.671 14.41 14.41 14.43 14.29 14.63 2,360,199 14.422 0.27%
2025-06-24 0 14.62 14.60 14.62 14.44 14.80 3,218,553 46,885,905 14.567 14.37 14.35 14.37 14.19 14.55 3,274,237 14.320 -1.35%
2025-06-23 0 14.82 14.80 14.82 14.48 14.84 3,347,714 49,186,958 14.693 14.57 14.55 14.57 14.23 14.59 3,405,633 14.443 1.23%
2025-06-20 0 14.64 14.62 14.64 14.34 14.80 5,825,969 85,055,454 14.599 14.39 14.37 14.39 14.10 14.55 5,926,764 14.351 1.67%
2025-06-19 0 14.40 14.38 14.40 14.34 14.96 3,761,564 54,573,532 14.508 14.16 14.14 14.16 14.10 14.71 3,826,643 14.261 -3.23%
2025-06-18 0 14.88 14.86 14.88 14.74 15.10 5,054,207 75,141,978 14.867 14.63 14.61 14.63 14.49 14.84 5,141,650 14.614 -0.40%
2025-06-17 0 14.94 14.92 14.94 14.54 15.10 4,923,467 73,535,217 14.936 14.69 14.67 14.69 14.29 14.84 5,008,648 14.682 1.63%
2025-06-16 0 14.70 14.68 14.70 14.40 14.80 3,491,805 51,091,456 14.632 14.45 14.43 14.45 14.16 14.55 3,552,217 14.383 0.27%
2025-06-13 0 14.66 14.62 14.66 14.24 14.70 5,806,241 84,593,220 14.569 14.41 14.37 14.41 14.00 14.45 5,906,695 14.322 2.23%
2025-06-12 0 14.34 14.32 14.34 14.22 14.38 2,120,297 30,297,165 14.289 14.10 14.08 14.10 13.98 14.14 2,156,980 14.046 0.00%
2025-06-11 0 14.34 14.34 14.36 14.24 14.46 4,408,445 63,091,276 14.311 14.10 14.10 14.12 14.00 14.21 4,484,716 14.068 -0.83%
2025-06-10 0 14.46 14.44 14.46 14.16 14.58 4,566,445 65,636,187 14.374 14.21 14.19 14.21 13.92 14.33 4,645,449 14.129 1.12%
2025-06-09 0 14.30 14.28 14.30 14.10 14.48 4,000,013 56,822,537 14.206 14.06 14.04 14.06 13.86 14.23 4,069,217 13.964 -1.24%
2025-06-06 0 14.48 14.44 14.48 14.38 14.74 5,355,805 77,482,651 14.467 14.23 14.19 14.23 14.14 14.49 5,448,466 14.221 0.28%
2025-06-05 0 14.44 14.42 14.44 14.30 14.64 4,480,535 64,596,198 14.417 14.19 14.17 14.19 14.06 14.39 4,558,053 14.172 -1.39%
2025-06-04 0 15.28 15.26 15.28 15.08 15.36 5,147,684 78,623,992 15.274 14.39 14.38 14.39 14.21 14.47 5,464,180 14.389 0.00%
2025-06-03 0 15.28 15.26 15.28 14.92 15.38 4,878,930 74,463,709 15.262 14.39 14.38 14.39 14.06 14.49 5,178,902 14.378 2.14%
2025-06-02 0 14.96 14.94 14.96 14.64 15.16 2,023,657 30,019,319 14.834 14.09 14.07 14.09 13.79 14.28 2,148,078 13.975 -1.32%
2025-05-30 0 15.16 15.10 15.16 15.04 15.38 7,665,165 116,385,543 15.184 14.28 14.23 14.28 14.17 14.49 8,136,444 14.304 -0.13%
2025-05-29 0 15.18 15.18 15.20 14.90 15.30 5,154,537 78,280,192 15.187 14.30 14.30 14.32 14.04 14.41 5,471,454 14.307 1.07%
2025-05-28 0 15.02 15.00 15.02 14.68 15.08 4,253,466 63,633,573 14.960 14.15 14.13 14.15 13.83 14.21 4,514,983 14.094 1.49%
2025-05-27 0 14.80 14.78 14.80 14.38 14.84 5,892,605 86,750,318 14.722 13.94 13.92 13.94 13.55 13.98 6,254,901 13.869 2.07%
2025-05-26 0 14.50 14.48 14.50 14.18 14.56 4,093,826 59,184,269 14.457 13.66 13.64 13.66 13.36 13.72 4,345,527 13.620 2.26%
2025-05-23 0 14.18 14.18 14.20 14.10 14.36 1,874,961 26,566,813 14.169 13.36 13.36 13.38 13.28 13.53 1,990,240 13.349 -0.98%
2025-05-22 0 14.32 14.28 14.32 14.20 14.46 3,262,725 46,627,894 14.291 13.49 13.45 13.49 13.38 13.62 3,463,328 13.463 -0.83%
2025-05-21 0 14.44 14.38 14.44 14.06 14.44 4,176,612 59,924,480 14.348 13.60 13.55 13.60 13.25 13.60 4,433,403 13.517 1.83%
2025-05-20 0 14.18 14.16 14.18 14.14 14.30 2,753,768 39,172,104 14.225 13.36 13.34 13.36 13.32 13.47 2,923,078 13.401 0.71%
2025-05-19 0 14.08 14.06 14.08 13.96 14.22 3,508,892 49,410,755 14.082 13.26 13.25 13.26 13.15 13.40 3,724,630 13.266 0.00%
2025-05-16 0 14.08 14.00 14.08 13.84 14.16 5,188,311 72,423,684 13.959 13.26 13.19 13.26 13.04 13.34 5,507,305 13.150 -0.71%
2025-05-15 0 14.18 14.16 14.18 13.66 14.20 9,027,376 127,167,949 14.087 13.36 13.34 13.36 12.87 13.38 9,582,408 13.271 3.81%
2025-05-14 0 13.66 13.62 13.66 13.38 13.68 6,943,980 94,298,530 13.580 12.87 12.83 12.87 12.61 12.89 7,370,918 12.793 1.94%
2025-05-13 0 13.40 13.38 13.40 13.32 13.56 5,988,609 80,496,168 13.442 12.62 12.61 12.62 12.55 12.77 6,356,808 12.663 0.30%
2025-05-12 0 13.36 13.36 13.38 13.20 13.40 5,075,410 67,490,077 13.297 12.59 12.59 12.61 12.44 12.62 5,387,462 12.527 0.75%
2025-05-09 0 13.26 13.24 13.26 12.94 13.30 4,341,207 57,174,829 13.170 12.49 12.47 12.49 12.19 12.53 4,608,118 12.407 2.31%
2025-05-08 0 12.96 12.96 12.98 12.86 13.02 3,268,793 42,344,358 12.954 12.21 12.21 12.23 12.12 12.27 3,469,769 12.204 0.62%
2025-05-07 0 12.88 12.88 12.90 12.70 13.00 4,994,185 64,317,059 12.878 12.13 12.13 12.15 11.96 12.25 5,301,243 12.132 1.42%
2025-05-06 0 12.70 12.68 12.70 12.42 12.88 6,601,093 84,012,991 12.727 11.96 11.95 11.96 11.70 12.13 7,006,949 11.990 2.25%
2025-05-02 0 12.42 12.40 12.42 12.42 12.62 1,336,253 16,665,359 12.472 11.70 11.68 11.70 11.70 11.89 1,418,410 11.749 -1.58%
2025-04-30 0 12.62 12.60 12.62 12.32 12.66 3,513,857 44,051,041 12.536 11.89 11.87 11.89 11.61 11.93 3,729,900 11.810 2.27%
2025-04-29 0 12.34 12.34 12.36 12.28 12.48 2,004,078 24,751,355 12.350 11.63 11.63 11.64 11.57 11.76 2,127,295 11.635 -0.64%
2025-04-28 0 12.42 12.40 12.42 12.32 12.58 2,475,941 30,833,664 12.453 11.70 11.68 11.70 11.61 11.85 2,628,170 11.732 1.14%
2025-04-25 0 12.28 12.28 12.32 12.28 12.48 4,664,566 57,546,412 12.337 11.57 11.57 11.61 11.57 11.76 4,951,358 11.622 -0.81%
2025-04-24 0 12.38 12.36 12.38 12.28 12.50 2,294,218 28,387,246 12.373 11.66 11.64 11.66 11.57 11.78 2,435,274 11.657 0.49%
2025-04-23 0 12.32 12.30 12.32 12.22 12.42 4,069,006 50,025,224 12.294 11.61 11.59 11.61 11.51 11.70 4,319,181 11.582 -0.16%
2025-04-22 0 12.34 12.32 12.34 12.06 12.34 3,684,340 44,972,438 12.206 11.63 11.61 11.63 11.36 11.63 3,910,865 11.499 0.82%
2025-04-17 0 12.24 12.24 12.26 12.18 12.40 2,481,162 30,408,062 12.256 11.53 11.53 11.55 11.47 11.68 2,633,712 11.546 -0.81%
2025-04-16 0 12.34 12.28 12.34 12.12 12.50 3,833,176 46,991,991 12.259 11.63 11.57 11.63 11.42 11.78 4,068,852 11.549 -1.59%
2025-04-15 0 12.54 12.50 12.54 12.34 12.70 2,149,647 26,877,399 12.503 11.81 11.78 11.81 11.63 11.96 2,281,814 11.779 -0.48%
2025-04-14 0 12.60 12.58 12.60 12.28 12.68 3,717,114 46,588,889 12.534 11.87 11.85 11.87 11.57 11.95 3,945,654 11.808 2.77%
2025-04-11 0 12.26 12.26 12.28 11.94 12.34 4,358,507 53,055,944 12.173 11.55 11.55 11.57 11.25 11.63 4,626,482 11.468 1.66%
2025-04-10 0 12.06 12.06 12.08 12.04 12.46 6,621,274 80,599,887 12.173 11.36 11.36 11.38 11.34 11.74 7,028,371 11.468 1.17%
2025-04-09 0 11.92 11.92 11.98 11.42 12.00 7,938,354 93,457,925 11.773 11.23 11.23 11.29 10.76 11.30 8,426,429 11.091 -0.50%
2025-04-08 0 11.98 11.94 11.98 11.68 12.04 8,220,096 97,467,449 11.857 11.29 11.25 11.29 11.00 11.34 8,725,494 11.170 1.87%
2025-04-07 0 11.76 11.76 11.78 11.70 12.40 9,939,937 119,742,039 12.047 11.08 11.08 11.10 11.02 11.68 10,551,076 11.349 -11.98%
2025-04-03 0 13.36 13.34 13.36 13.06 13.76 7,633,782 101,359,151 13.278 12.59 12.57 12.59 12.30 12.96 8,103,131 12.509 -2.77%
2025-04-02 0 13.74 13.74 13.76 13.40 13.74 4,114,649 56,122,369 13.640 12.94 12.94 12.96 12.62 12.94 4,367,631 12.850 1.93%
2025-04-01 0 13.48 13.46 13.48 13.40 13.62 4,377,355 59,009,904 13.481 12.70 12.68 12.70 12.62 12.83 4,646,489 12.700 0.60%
2025-03-31 0 13.40 13.38 13.40 13.12 13.46 5,966,152 79,669,167 13.354 12.62 12.61 12.62 12.36 12.68 6,332,970 12.580 0.60%
2025-03-28 0 13.32 13.30 13.32 13.26 13.58 2,792,648 37,215,374 13.326 12.55 12.53 12.55 12.49 12.79 2,964,349 12.554 -1.33%
2025-03-27 0 13.50 13.50 13.52 13.40 13.64 2,822,445 38,116,719 13.505 12.72 12.72 12.74 12.62 12.85 2,995,978 12.723 0.90%
2025-03-26 0 13.38 13.36 13.38 13.22 13.44 2,709,344 36,109,370 13.328 12.61 12.59 12.61 12.45 12.66 2,875,923 12.556 0.45%
2025-03-25 0 13.32 13.32 13.38 13.24 13.46 3,789,418 50,429,408 13.308 12.55 12.55 12.61 12.47 12.68 4,022,404 12.537 -0.30%
2025-03-24 0 13.36 13.36 13.38 13.08 13.56 7,782,202 103,610,876 13.314 12.59 12.59 12.61 12.32 12.77 8,260,677 12.543 2.61%
2025-03-21 0 13.02 13.02 13.04 12.94 13.60 11,553,820 152,205,254 13.174 12.27 12.27 12.28 12.19 12.81 12,264,186 12.411 -2.11%
2025-03-20 0 13.30 13.30 13.32 13.20 13.60 6,612,414 88,465,651 13.379 12.53 12.53 12.55 12.44 12.81 7,018,966 12.604 -1.04%
2025-03-19 0 13.44 13.44 13.46 13.36 14.04 8,577,582 116,443,118 13.575 12.66 12.66 12.68 12.59 13.23 9,104,959 12.789 -3.59%
2025-03-18 0 13.94 13.92 13.94 12.70 14.24 27,112,810 373,469,593 13.775 13.13 13.11 13.13 11.96 13.42 28,779,792 12.977 8.40%
2025-03-17 0 12.86 12.82 12.86 12.54 12.86 4,789,181 60,966,814 12.730 12.12 12.08 12.12 11.81 12.12 5,083,635 11.993 2.55%
2025-03-14 0 12.54 12.52 12.54 12.48 12.62 2,509,182 31,483,096 12.547 11.81 11.79 11.81 11.76 11.89 2,663,455 11.820 0.32%
2025-03-13 0 12.50 12.46 12.50 12.36 12.54 2,931,275 36,501,403 12.452 11.78 11.74 11.78 11.64 11.81 3,111,499 11.731 -0.16%
2025-03-12 0 12.52 12.48 12.52 12.38 12.54 5,173,963 64,493,611 12.465 11.79 11.76 11.79 11.66 11.81 5,492,075 11.743 -0.16%
2025-03-11 0 12.54 12.54 12.58 12.24 12.60 5,288,342 65,679,580 12.420 11.81 11.81 11.85 11.53 11.87 5,613,486 11.700 0.00%
2025-03-10 0 12.54 12.54 12.56 12.44 12.72 4,493,741 56,342,315 12.538 11.81 11.81 11.83 11.72 11.98 4,770,031 11.812 -1.10%
2025-03-07 0 12.68 12.68 12.70 12.60 12.88 5,478,600 69,615,064 12.707 11.95 11.95 11.96 11.87 12.13 5,815,442 11.971 -0.16%
2025-03-06 0 12.70 12.68 12.70 12.60 12.96 6,206,344 78,863,586 12.707 11.96 11.95 11.96 11.87 12.21 6,587,930 11.971 -0.47%
2025-03-05 0 12.76 12.74 12.76 12.60 12.88 5,840,520 74,259,864 12.715 12.02 12.00 12.02 11.87 12.13 6,199,614 11.978 0.95%
2025-03-04 0 12.64 12.64 12.66 12.54 12.90 3,426,839 43,350,306 12.650 11.91 11.91 11.93 11.81 12.15 3,637,532 11.918 -1.10%
2025-03-03 0 12.78 12.76 12.78 12.66 12.98 2,039,347 26,249,493 12.872 12.04 12.02 12.04 11.93 12.23 2,164,733 12.126 0.47%
2025-02-28 0 12.72 12.68 12.72 12.58 12.92 6,052,150 76,906,129 12.707 11.98 11.95 11.98 11.85 12.17 6,424,255 11.971 -1.24%
2025-02-27 0 12.88 12.86 12.88 12.76 12.96 3,106,116 39,930,794 12.856 12.13 12.12 12.13 12.02 12.21 3,297,090 12.111 0.47%
2025-02-26 0 12.82 12.76 12.82 12.46 12.86 5,586,379 70,962,006 12.703 12.08 12.02 12.08 11.74 12.12 5,929,847 11.967 2.23%
2025-02-25 0 12.54 12.54 12.58 12.44 12.74 5,079,695 63,913,010 12.582 11.81 11.81 11.85 11.72 12.00 5,392,011 11.853 -1.26%
2025-02-24 0 12.70 12.70 12.74 12.68 12.88 2,583,430 32,929,047 12.746 11.96 11.96 12.00 11.95 12.13 2,742,268 12.008 -0.31%
2025-02-21 0 12.74 12.72 12.74 12.66 12.84 3,598,426 45,814,621 12.732 12.00 11.98 12.00 11.93 12.10 3,819,669 11.994 -0.62%
2025-02-20 0 12.82 12.80 12.82 12.80 13.08 3,738,159 48,100,594 12.867 12.08 12.06 12.08 12.06 12.32 3,967,993 12.122 -1.38%
2025-02-19 0 13.00 13.00 13.04 12.90 13.24 4,614,012 60,304,877 13.070 12.25 12.25 12.28 12.15 12.47 4,897,696 12.313 -2.40%
2025-02-18 0 13.32 13.30 13.32 12.92 13.44 5,408,414 71,621,724 13.243 12.55 12.53 12.55 12.17 12.66 5,740,941 12.476 1.52%
2025-02-17 0 13.12 13.12 13.14 12.72 13.30 5,333,457 69,735,756 13.075 12.36 12.36 12.38 11.98 12.53 5,661,375 12.318 2.18%
2025-02-14 0 12.84 12.80 12.84 12.62 12.84 4,803,635 61,026,993 12.704 12.10 12.06 12.10 11.89 12.10 5,098,978 11.968 0.63%
2025-02-13 0 12.76 12.74 12.76 12.76 13.06 2,493,863 32,087,034 12.866 12.02 12.00 12.02 12.02 12.30 2,647,194 12.121 -2.60%
2025-02-12 0 13.10 13.06 13.10 12.80 13.14 3,613,228 46,886,384 12.976 12.34 12.30 12.34 12.06 12.38 3,835,381 12.225 2.34%
2025-02-11 0 12.80 12.78 12.80 12.60 12.82 4,260,094 54,269,302 12.739 12.06 12.04 12.06 11.87 12.08 4,522,018 12.001 0.16%
2025-02-10 0 12.78 12.76 12.78 12.70 12.96 4,817,699 61,665,089 12.800 12.04 12.02 12.04 11.96 12.21 5,113,907 12.058 -0.78%
2025-02-07 0 12.88 12.86 12.88 12.82 13.06 2,161,767 27,847,701 12.882 12.13 12.12 12.13 12.08 12.30 2,294,679 12.136 -1.68%
2025-02-06 0 13.10 13.04 13.10 12.80 13.10 2,705,877 35,160,110 12.994 12.34 12.28 12.34 12.06 12.34 2,872,243 12.241 2.02%
2025-02-05 0 12.84 12.84 12.88 12.76 13.02 2,830,254 36,408,982 12.864 12.10 12.10 12.13 12.02 12.27 3,004,267 12.119 -0.31%
2025-02-04 0 12.88 12.84 12.88 12.74 13.16 2,224,548 28,756,715 12.927 12.13 12.10 12.13 12.00 12.40 2,361,320 12.178 -2.13%
2025-02-03 0 13.16 13.12 13.16 12.86 13.22 1,984,694 25,983,917 13.092 12.40 12.36 12.40 12.12 12.45 2,106,719 12.334 0.30%
2025-01-28 0 13.12 13.08 13.12 13.02 13.16 512,290 6,713,106 13.104 12.36 12.32 12.36 12.27 12.40 543,787 12.345 -0.76%
2025-01-27 0 13.22 13.20 13.24 12.92 13.30 2,138,679 28,228,967 13.199 12.45 12.44 12.47 12.17 12.53 2,270,172 12.435 1.23%
2025-01-24 0 13.06 13.02 13.08 12.88 13.08 2,045,635 26,570,298 12.989 12.30 12.27 12.32 12.13 12.32 2,171,407 12.236 0.93%
2025-01-23 0 12.94 12.92 12.94 12.88 13.06 2,622,276 33,937,422 12.942 12.19 12.17 12.19 12.13 12.30 2,783,502 12.192 0.47%
2025-01-22 0 12.88 12.88 12.90 12.86 13.02 2,130,750 27,519,598 12.915 12.13 12.13 12.15 12.12 12.27 2,261,755 12.167 -2.28%
2025-01-21 0 13.18 13.14 13.18 13.02 13.22 2,653,670 34,899,925 13.152 12.42 12.38 12.42 12.27 12.45 2,816,826 12.390 1.23%
2025-01-20 0 13.02 13.02 13.04 12.98 13.16 2,481,970 32,426,384 13.065 12.27 12.27 12.28 12.23 12.40 2,634,569 12.308 -0.61%
2025-01-17 0 13.10 13.08 13.10 12.84 13.10 1,841,001 24,025,803 13.050 12.34 12.32 12.34 12.10 12.34 1,954,192 12.294 1.71%
2025-01-16 0 12.88 12.88 12.98 12.84 13.02 2,913,244 37,688,111 12.937 12.13 12.13 12.23 12.10 12.27 3,092,360 12.187 -0.31%
2025-01-15 0 12.92 12.88 12.92 12.86 13.12 1,385,380 17,967,385 12.969 12.17 12.13 12.17 12.12 12.36 1,470,558 12.218 0.00%
2025-01-14 0 12.92 12.88 12.92 12.72 13.00 2,033,861 26,261,029 12.912 12.17 12.13 12.17 11.98 12.25 2,158,909 12.164 0.78%
2025-01-13 0 12.82 12.82 12.84 12.48 12.94 4,554,496 57,963,719 12.727 12.08 12.08 12.10 11.76 12.19 4,834,521 11.990 0.16%
2025-01-10 0 12.80 12.80 12.82 12.74 12.96 2,681,423 34,349,640 12.810 12.06 12.06 12.08 12.00 12.21 2,846,285 12.068 -0.93%
2025-01-09 0 12.92 12.92 12.96 12.82 13.04 1,984,743 25,659,269 12.928 12.17 12.17 12.21 12.08 12.28 2,106,771 12.179 -1.67%
2025-01-08 0 13.14 13.08 13.14 12.88 13.22 3,980,813 51,983,368 13.058 12.38 12.32 12.38 12.13 12.45 4,225,566 12.302 -0.45%
2025-01-07 0 13.20 13.18 13.20 13.00 13.68 5,356,183 70,677,947 13.196 12.44 12.42 12.44 12.25 12.89 5,685,498 12.431 -3.23%
2025-01-06 0 13.64 13.62 13.64 13.30 13.66 2,604,889 35,357,594 13.574 12.85 12.83 12.85 12.53 12.87 2,765,046 12.787 1.64%
2025-01-03 0 13.42 13.40 13.42 13.24 13.52 1,858,221 24,917,453 13.409 12.64 12.62 12.64 12.47 12.74 1,972,470 12.633 0.30%
2025-01-02 0 13.38 13.32 13.38 13.24 13.84 2,690,592 36,007,728 13.383 12.61 12.55 12.61 12.47 13.04 2,856,018 12.608 -3.32%
2024-12-31 0 13.84 13.80 13.84 13.64 13.92 2,943,914 40,688,734 13.821 13.04 13.00 13.04 12.85 13.11 3,124,915 13.021 0.87%
2024-12-30 0 13.72 13.68 13.72 13.42 13.76 5,350,146 73,090,383 13.661 12.93 12.89 12.93 12.64 12.96 5,679,090 12.870 1.63%
2024-12-27 0 13.50 13.48 13.50 13.16 13.58 4,317,849 57,878,700 13.405 12.72 12.70 12.72 12.40 12.79 4,583,324 12.628 2.27%
2024-12-24 0 13.20 13.16 13.20 13.06 13.24 1,262,570 16,625,625 13.168 12.44 12.40 12.44 12.30 12.47 1,340,197 12.405 0.30%
2024-12-23 0 13.16 13.12 13.16 12.80 13.18 3,986,229 51,938,422 13.029 12.40 12.36 12.40 12.06 12.42 4,231,315 12.275 2.49%
2024-12-20 0 12.84 12.80 12.84 12.60 12.88 6,556,152 83,798,031 12.782 12.10 12.06 12.10 11.87 12.13 6,959,245 12.041 0.78%
2024-12-19 0 12.74 12.72 12.74 12.54 12.96 4,943,059 62,914,010 12.728 12.00 11.98 12.00 11.81 12.21 5,246,974 11.991 -1.24%
2024-12-18 0 12.90 12.86 12.90 12.66 12.96 4,144,700 53,178,072 12.830 12.15 12.12 12.15 11.93 12.21 4,399,529 12.087 1.90%
2024-12-17 0 12.66 12.66 12.72 12.60 13.28 6,983,606 89,556,466 12.824 11.93 11.93 11.98 11.87 12.51 7,412,980 12.081 -3.80%
2024-12-16 0 13.16 13.14 13.16 13.02 13.26 3,355,822 44,168,645 13.162 12.40 12.38 12.40 12.27 12.49 3,562,149 12.399 -0.15%
2024-12-13 0 13.18 13.10 13.18 13.02 13.30 4,752,680 62,380,891 13.125 12.42 12.34 12.42 12.27 12.53 5,044,890 12.365 -0.30%
2024-12-12 0 13.22 13.18 13.22 12.92 13.34 4,419,126 58,398,656 13.215 12.45 12.42 12.45 12.17 12.57 4,690,828 12.450 -0.15%
2024-12-11 0 13.24 13.22 13.24 13.10 13.32 3,224,784 42,662,815 13.230 12.47 12.45 12.47 12.34 12.55 3,423,054 12.463 0.76%
2024-12-10 0 13.14 13.10 13.14 13.10 13.34 4,275,078 56,375,980 13.187 12.38 12.34 12.38 12.34 12.57 4,537,923 12.423 -0.15%
2024-12-09 0 13.16 13.10 13.16 12.84 13.18 5,532,635 72,329,255 13.073 12.40 12.34 12.40 12.10 12.42 5,872,799 12.316 2.81%
2024-12-06 0 12.80 12.80 12.82 12.38 12.86 3,131,452 39,832,931 12.720 12.06 12.06 12.08 11.66 12.12 3,323,984 11.983 2.89%
2024-12-05 0 12.44 12.42 12.44 12.32 12.64 2,457,900 30,523,456 12.419 11.72 11.70 11.72 11.61 11.91 2,609,020 11.699 -0.80%
2024-12-04 0 12.54 12.52 12.54 12.44 12.70 3,111,128 39,058,479 12.554 11.81 11.79 11.81 11.72 11.96 3,302,410 11.827 -0.16%
2024-12-03 0 12.56 12.54 12.56 12.20 12.56 4,112,239 51,220,550 12.456 11.83 11.81 11.83 11.49 11.83 4,365,073 11.734 1.78%
2024-12-02 0 12.34 12.32 12.34 12.04 12.46 4,345,881 53,311,256 12.267 11.63 11.61 11.63 11.34 11.74 4,613,080 11.557 0.33%
2024-11-29 0 12.30 12.28 12.30 12.00 12.44 1,720,409 21,183,987 12.313 11.59 11.57 11.59 11.30 11.72 1,826,185 11.600 -0.32%
2024-11-28 0 12.34 12.30 12.34 11.80 12.36 6,793,372 83,139,837 12.238 11.63 11.59 11.63 11.12 11.64 7,211,050 11.530 0.00%
2024-11-27 0 12.34 12.32 12.34 12.16 12.40 3,858,253 47,488,210 12.308 11.63 11.61 11.63 11.46 11.68 4,095,471 11.595 0.16%
2024-11-26 0 12.32 12.26 12.32 12.16 12.62 7,082,632 87,269,989 12.322 11.61 11.55 11.61 11.46 11.89 7,518,095 11.608 -2.38%
2024-11-25 0 12.62 12.62 12.72 12.62 12.96 15,957,000 201,990,102 12.658 11.89 11.89 11.98 11.89 12.21 16,938,087 11.925 -0.79%
2024-11-22 0 12.72 12.68 12.72 12.62 13.06 2,331,583 29,755,815 12.762 11.98 11.95 11.98 11.89 12.30 2,474,936 12.023 -1.40%
2024-11-21 0 12.90 12.88 12.90 12.80 13.02 3,109,345 40,106,820 12.899 12.15 12.13 12.15 12.06 12.27 3,300,517 12.152 -0.15%
2024-11-20 0 12.92 12.90 12.92 12.86 13.06 2,361,392 30,564,255 12.943 12.17 12.15 12.17 12.12 12.30 2,506,578 12.194 -0.62%
2024-11-19 0 13.00 12.96 13.00 12.70 13.04 5,583,791 72,312,797 12.950 12.25 12.21 12.25 11.96 12.28 5,927,100 12.200 2.04%
2024-11-18 0 12.74 12.72 12.74 12.46 12.92 5,791,227 74,104,133 12.796 12.00 11.98 12.00 11.74 12.17 6,147,290 12.055 1.59%
2024-11-15 0 12.54 12.52 12.54 12.40 12.68 2,982,000 37,445,154 12.557 11.81 11.79 11.81 11.68 11.95 3,165,343 11.830 0.80%
2024-11-14 0 12.44 12.44 12.46 12.38 12.58 4,558,656 56,839,646 12.469 11.72 11.72 11.74 11.66 11.85 4,838,937 11.746 -0.64%
2024-11-13 0 12.52 12.52 12.54 12.26 12.58 2,278,919 28,420,262 12.471 11.79 11.79 11.81 11.55 11.85 2,419,034 11.749 0.32%
2024-11-12 0 12.48 12.48 12.50 12.28 12.64 4,432,761 55,175,508 12.447 11.76 11.76 11.78 11.57 11.91 4,705,301 11.726 -0.95%
2024-11-11 0 12.60 12.60 12.62 12.36 12.76 6,120,305 76,967,226 12.576 11.87 11.87 11.89 11.64 12.02 6,496,601 11.847 -0.63%
2024-11-08 0 12.68 12.68 12.70 12.56 13.18 6,213,736 79,005,098 12.715 11.95 11.95 11.96 11.83 12.42 6,595,776 11.978 -2.16%
2024-11-07 0 12.96 12.96 12.98 12.72 13.04 8,782,014 113,261,744 12.897 12.21 12.21 12.23 11.98 12.28 9,321,960 12.150 -0.61%
2024-11-06 0 13.04 13.02 13.06 12.84 13.42 4,363,617 56,788,973 13.014 12.28 12.27 12.30 12.10 12.64 4,631,906 12.260 -1.95%
2024-11-05 0 13.30 13.26 13.30 13.06 13.34 4,094,222 54,115,487 13.218 12.53 12.49 12.53 12.30 12.57 4,345,948 12.452 1.06%
2024-11-04 0 13.16 13.12 13.16 12.80 13.16 3,490,892 45,613,481 13.066 12.40 12.36 12.40 12.06 12.40 3,705,523 12.310 0.77%
2024-11-01 0 13.06 13.04 13.06 12.72 13.08 2,719,324 35,306,206 12.983 12.30 12.28 12.30 11.98 12.32 2,886,517 12.231 2.03%
2024-10-31 0 12.80 12.78 12.80 12.66 12.94 5,083,192 65,015,606 12.790 12.06 12.04 12.06 11.93 12.19 5,395,723 12.049 0.00%
2024-10-30 0 12.80 12.80 12.82 12.52 13.50 9,049,313 116,304,768 12.852 12.06 12.06 12.08 11.79 12.72 9,605,694 12.108 -4.76%
2024-10-29 0 13.44 13.44 13.46 13.36 13.64 4,091,518 55,114,898 13.471 12.66 12.66 12.68 12.59 12.85 4,343,078 12.690 -1.47%
2024-10-28 0 13.64 13.60 13.64 13.32 13.64 2,074,113 28,174,007 13.584 12.85 12.81 12.85 12.55 12.85 2,201,636 12.797 1.49%
2024-10-25 0 13.44 13.44 13.46 13.42 13.70 4,182,018 56,420,488 13.491 12.66 12.66 12.68 12.64 12.91 4,439,142 12.710 -1.90%
2024-10-24 0 13.70 13.70 13.72 13.38 13.80 4,909,221 66,871,795 13.622 12.91 12.91 12.93 12.61 13.00 5,211,056 12.833 0.29%
2024-10-23 0 13.66 13.64 13.66 13.60 13.94 6,503,172 89,799,520 13.809 12.87 12.85 12.87 12.81 13.13 6,903,008 13.009 0.29%
2024-10-22 0 13.62 13.60 13.62 13.46 13.72 4,699,258 63,912,178 13.600 12.83 12.81 12.83 12.68 12.93 4,988,183 12.813 0.74%
2024-10-21 0 13.52 13.52 13.54 13.46 13.72 2,723,376 36,908,780 13.553 12.74 12.74 12.76 12.68 12.93 2,890,818 12.768 -0.15%
2024-10-18 0 13.54 13.52 13.54 13.24 13.60 4,583,977 61,692,461 13.458 12.76 12.74 12.76 12.47 12.81 4,865,815 12.679 2.11%
2024-10-17 0 13.26 13.24 13.26 13.16 13.76 5,950,700 79,745,559 13.401 12.49 12.47 12.49 12.40 12.96 6,316,568 12.625 -1.92%
2024-10-16 0 13.52 13.52 13.54 13.26 13.66 8,569,870 115,837,699 13.517 12.74 12.74 12.76 12.49 12.87 9,096,773 12.734 -0.44%
2024-10-15 0 13.58 13.58 13.60 13.44 14.14 13,055,352 179,479,281 13.748 12.79 12.79 12.81 12.66 13.32 13,858,037 12.951 1.19%
2024-10-14 0 13.42 13.42 13.44 13.26 13.70 8,216,366 110,420,158 13.439 12.64 12.64 12.66 12.49 12.91 8,721,534 12.661 1.21%
2024-10-10 0 13.26 13.26 13.28 12.80 13.40 5,997,012 79,229,120 13.211 12.49 12.49 12.51 12.06 12.62 6,365,727 12.446 3.11%
2024-10-09 0 12.86 12.84 12.86 12.58 13.40 11,248,169 145,564,920 12.941 12.12 12.10 12.12 11.85 12.62 11,939,742 12.192 -2.58%
2024-10-08 0 13.20 13.18 13.20 13.02 14.00 15,934,464 213,635,039 13.407 12.44 12.42 12.44 12.27 13.19 16,914,166 12.631 -3.65%
2024-10-07 0 13.70 13.68 13.70 13.56 13.98 5,575,218 76,388,946 13.702 12.91 12.89 12.91 12.77 13.17 5,918,000 12.908 1.78%
2024-10-04 0 13.46 13.44 13.46 13.00 13.50 6,105,801 81,479,041 13.345 12.68 12.66 12.68 12.25 12.72 6,481,205 12.572 1.97%
2024-10-03 0 13.20 13.20 13.22 12.84 13.40 9,624,759 126,366,773 13.129 12.44 12.44 12.45 12.10 12.62 10,216,520 12.369 2.80%
2024-10-02 0 12.84 12.82 12.84 12.34 12.94 10,330,948 132,028,723 12.780 12.10 12.08 12.10 11.63 12.19 10,966,128 12.040 3.72%
2024-09-30 0 12.38 12.38 12.40 12.02 12.70 25,447,192 312,089,015 12.264 11.66 11.66 11.68 11.32 11.96 27,011,767 11.554 -1.28%
2024-09-27 0 12.54 12.52 12.54 12.20 12.86 12,203,633 151,122,545 12.383 11.81 11.79 11.81 11.49 12.12 12,953,951 11.666 -1.26%
2024-09-26 0 12.70 12.70 12.72 12.44 12.80 8,431,073 106,812,689 12.669 11.96 11.96 11.98 11.72 12.06 8,949,442 11.935 1.11%
2024-09-25 0 12.56 12.54 12.56 12.46 12.70 6,972,201 87,649,466 12.571 11.83 11.81 11.83 11.74 11.96 7,400,874 11.843 1.29%
2024-09-24 0 12.40 12.34 12.40 12.02 12.46 6,728,325 82,847,438 12.313 11.68 11.63 11.68 11.32 11.74 7,142,004 11.600 3.59%
2024-09-23 0 12.22 12.22 12.26 12.12 12.42 4,134,632 50,684,045 12.258 11.28 11.28 11.31 11.18 11.46 4,480,506 11.312 0.16%
2024-09-20 0 12.20 12.18 12.20 12.04 12.30 6,539,069 79,646,275 12.180 11.26 11.24 11.26 11.11 11.35 7,086,081 11.240 0.00%
2024-09-19 0 12.20 12.18 12.20 11.88 12.26 5,526,605 67,085,110 12.139 11.26 11.24 11.26 10.96 11.31 5,988,921 11.202 2.18%
2024-09-17 0 11.94 11.92 11.94 11.88 12.06 1,219,396 14,610,715 11.982 11.02 11.00 11.02 10.96 11.13 1,321,402 11.057 0.00%
2024-09-16 0 11.94 11.92 11.94 11.80 12.00 968,659 11,523,838 11.897 11.02 11.00 11.02 10.89 11.07 1,049,690 10.978 0.17%
2024-09-13 0 11.92 11.90 11.92 11.64 12.00 4,861,806 57,885,371 11.906 11.00 10.98 11.00 10.74 11.07 5,268,510 10.987 1.19%
2024-09-12 0 11.78 11.76 11.78 11.38 11.88 8,503,313 99,249,096 11.672 10.87 10.85 10.87 10.50 10.96 9,214,639 10.771 1.20%
2024-09-11 0 11.64 11.64 11.66 11.48 12.12 10,013,278 117,082,783 11.693 10.74 10.74 10.76 10.59 11.18 10,850,917 10.790 -1.85%
2024-09-10 0 11.86 11.84 11.86 11.74 12.08 5,355,957 63,613,465 11.877 10.94 10.93 10.94 10.83 11.15 5,803,998 10.960 -0.50%
2024-09-09 0 11.92 11.92 11.94 11.74 12.18 6,906,031 82,165,987 11.898 11.00 11.00 11.02 10.83 11.24 7,483,740 10.979 -2.93%
2024-09-05 0 12.28 12.22 12.28 12.12 12.38 5,513,167 67,534,028 12.250 11.33 11.28 11.33 11.18 11.42 5,974,359 11.304 -0.16%
2024-09-04 0 12.30 12.30 12.32 12.06 12.42 3,210,781 39,433,308 12.282 11.35 11.35 11.37 11.13 11.46 3,479,372 11.333 0.49%
2024-09-03 0 12.24 12.24 12.26 12.10 12.44 4,098,393 50,111,696 12.227 11.30 11.30 11.31 11.17 11.48 4,441,235 11.283 -0.65%
2024-09-02 0 12.32 12.32 12.34 11.72 12.36 7,828,588 95,722,816 12.227 11.37 11.37 11.39 10.82 11.41 8,483,472 11.283 5.30%
2024-08-30 0 11.70 11.70 11.74 11.66 11.90 7,105,537 83,413,639 11.739 10.80 10.80 10.83 10.76 10.98 7,699,935 10.833 -0.68%
2024-08-29 0 11.78 11.76 11.78 11.48 11.82 4,659,434 54,304,660 11.655 10.87 10.85 10.87 10.59 10.91 5,049,209 10.755 -1.01%
2024-08-28 0 11.90 11.86 11.90 11.76 11.92 2,586,044 30,614,885 11.839 10.98 10.94 10.98 10.85 11.00 2,802,374 10.925 0.17%
2024-08-27 0 11.88 11.88 11.90 11.68 11.90 2,408,319 28,460,619 11.818 10.96 10.96 10.98 10.78 10.98 2,609,782 10.905 -0.67%
2024-08-26 0 11.96 11.94 11.96 11.88 12.04 2,145,279 25,641,248 11.952 11.04 11.02 11.04 10.96 11.11 2,324,738 11.030 0.67%
2024-08-23 0 11.88 11.88 11.90 11.88 12.08 1,349,850 16,127,864 11.948 10.96 10.96 10.98 10.96 11.15 1,462,769 11.026 -0.83%
2024-08-22 0 11.98 11.96 11.98 11.84 12.00 1,819,292 21,742,991 11.951 11.06 11.04 11.06 10.93 11.07 1,971,481 11.029 0.00%
2024-08-21 0 11.98 11.96 11.98 11.70 12.04 2,799,671 33,278,735 11.887 11.06 11.04 11.06 10.80 11.11 3,033,871 10.969 0.34%
2024-08-20 0 11.94 11.90 11.94 11.86 12.12 2,206,799 26,326,289 11.930 11.02 10.98 11.02 10.94 11.18 2,391,404 11.009 -0.67%
2024-08-19 0 12.02 12.00 12.02 11.68 12.04 4,398,873 52,613,230 11.961 11.09 11.07 11.09 10.78 11.11 4,766,851 11.037 3.44%
2024-08-16 0 11.62 11.62 11.68 11.54 11.86 3,875,217 45,493,786 11.740 10.72 10.72 10.78 10.65 10.94 4,199,390 10.833 0.17%
2024-08-15 0 11.60 11.58 11.60 11.28 11.66 2,385,785 27,607,996 11.572 10.70 10.69 10.70 10.41 10.76 2,585,363 10.679 1.58%
2024-08-14 0 11.42 11.40 11.42 11.26 11.48 1,828,953 20,849,991 11.400 10.54 10.52 10.54 10.39 10.59 1,981,950 10.520 0.18%
2024-08-13 0 11.40 11.40 11.46 11.30 11.46 2,797,078 31,907,203 11.407 10.52 10.52 10.58 10.43 10.58 3,031,062 10.527 0.35%
2024-08-12 0 11.36 11.34 11.36 11.20 11.44 2,298,700 26,089,439 11.350 10.48 10.46 10.48 10.34 10.56 2,490,993 10.474 1.07%
2024-08-09 0 11.24 11.24 11.26 11.14 11.42 2,124,752 23,927,019 11.261 10.37 10.37 10.39 10.28 10.54 2,302,494 10.392 0.00%
2024-08-08 0 11.24 11.22 11.24 11.14 11.50 2,895,973 32,677,717 11.284 10.37 10.35 10.37 10.28 10.61 3,138,229 10.413 -2.43%
2024-08-07 0 11.52 11.48 11.52 11.28 11.68 4,465,594 51,475,172 11.527 10.63 10.59 10.63 10.41 10.78 4,839,154 10.637 2.49%
2024-08-06 0 11.24 11.24 11.28 11.02 11.44 4,658,984 52,214,796 11.207 10.37 10.37 10.41 10.17 10.56 5,048,721 10.342 0.54%
2024-08-05 0 11.18 11.16 11.18 10.98 11.48 4,310,711 48,244,835 11.192 10.32 10.30 10.32 10.13 10.59 4,671,314 10.328 -2.61%
2024-08-02 0 11.48 11.46 11.48 11.14 11.60 4,915,199 56,244,772 11.443 10.59 10.58 10.59 10.28 10.70 5,326,369 10.560 -0.86%
2024-08-01 0 11.58 11.56 11.58 11.36 11.62 3,904,625 44,820,173 11.479 10.69 10.67 10.69 10.48 10.72 4,231,258 10.593 0.70%
2024-07-31 0 11.50 11.50 11.54 11.24 11.60 4,566,796 52,462,099 11.488 10.61 10.61 10.65 10.37 10.70 4,948,821 10.601 0.88%
2024-07-30 0 11.40 11.40 11.44 11.32 11.72 3,596,157 41,416,705 11.517 10.52 10.52 10.56 10.45 10.82 3,896,986 10.628 -1.21%
2024-07-29 0 11.54 11.54 11.58 11.42 11.66 3,103,172 35,836,023 11.548 10.65 10.65 10.69 10.54 10.76 3,362,761 10.657 -0.52%
2024-07-26 0 11.60 11.58 11.60 11.52 11.88 2,428,470 28,242,298 11.630 10.70 10.69 10.70 10.63 10.96 2,631,618 10.732 -1.69%
2024-07-25 0 11.80 11.80 11.82 11.64 12.06 3,580,043 42,579,427 11.894 10.89 10.89 10.91 10.74 11.13 3,879,524 10.975 -1.83%
2024-07-24 0 12.02 12.00 12.02 11.58 12.14 5,963,405 71,645,169 12.014 11.09 11.07 11.09 10.69 11.20 6,462,261 11.087 4.34%
2024-07-23 0 11.52 11.52 11.54 11.44 11.88 2,598,073 30,175,288 11.614 10.63 10.63 10.65 10.56 10.96 2,815,409 10.718 -2.21%
2024-07-22 0 11.78 11.78 11.82 11.44 11.90 2,680,179 31,385,117 11.710 10.87 10.87 10.91 10.56 10.98 2,904,384 10.806 1.20%
2024-07-19 0 11.64 11.64 11.66 11.58 11.88 2,297,234 26,736,661 11.639 10.74 10.74 10.76 10.69 10.96 2,489,404 10.740 -0.85%
2024-07-18 0 11.74 11.74 11.78 11.36 11.86 3,369,285 39,559,386 11.741 10.83 10.83 10.87 10.48 10.94 3,651,135 10.835 1.56%
2024-07-17 0 11.56 11.54 11.56 11.38 11.72 4,064,368 46,779,929 11.510 10.67 10.65 10.67 10.50 10.82 4,404,364 10.621 -1.53%
2024-07-16 0 11.74 11.74 11.76 11.48 11.94 4,464,341 52,178,419 11.688 10.83 10.83 10.85 10.59 11.02 4,837,796 10.786 -1.84%
2024-07-15 0 11.96 11.94 11.96 11.66 12.02 3,970,776 47,205,718 11.888 11.04 11.02 11.04 10.76 11.09 4,302,943 10.971 0.50%
2024-07-12 0 11.90 11.86 11.90 11.66 12.04 3,370,917 39,750,357 11.792 10.98 10.94 10.98 10.76 11.11 3,652,904 10.882 -0.83%
2024-07-11 0 12.00 12.00 12.04 11.88 12.12 2,719,552 32,670,725 12.013 11.07 11.07 11.11 10.96 11.18 2,947,050 11.086 0.00%
2024-07-10 0 12.00 11.98 12.00 11.88 12.38 3,274,393 39,383,161 12.028 11.07 11.06 11.07 10.96 11.42 3,548,305 11.099 -3.23%
2024-07-09 0 12.40 12.40 12.42 11.84 12.56 7,314,690 90,511,164 12.374 11.44 11.44 11.46 10.93 11.59 7,926,585 11.419 1.81%
2024-07-08 0 12.18 12.14 12.18 12.00 12.38 2,781,348 33,887,390 12.184 11.24 11.20 11.24 11.07 11.42 3,014,016 11.243 -1.14%
2024-07-05 0 12.32 12.32 12.34 11.98 12.46 6,598,384 81,328,416 12.326 11.37 11.37 11.39 11.06 11.50 7,150,358 11.374 1.99%
2024-07-04 0 12.08 12.00 12.08 11.86 12.10 3,396,294 40,699,034 11.983 11.15 11.07 11.15 10.94 11.17 3,680,404 11.058 0.67%
2024-07-03 0 12.00 11.94 12.00 11.86 12.28 7,308,847 87,660,898 11.994 11.07 11.02 11.07 10.94 11.33 7,920,253 11.068 0.00%
2024-07-02 0 12.00 11.96 12.00 11.62 12.18 8,301,727 99,622,088 12.000 11.07 11.04 11.07 10.72 11.24 8,996,190 11.074 3.27%
2024-06-28 0 11.62 11.60 11.62 11.26 11.78 4,508,902 52,428,803 11.628 10.72 10.70 10.72 10.39 10.87 4,886,084 10.730 2.65%
2024-06-27 0 11.32 11.32 11.34 11.12 11.36 3,974,667 44,787,015 11.268 10.45 10.45 10.46 10.26 10.48 4,307,159 10.398 -0.53%
2024-06-26 0 11.38 11.38 11.40 11.26 11.54 2,610,218 29,646,531 11.358 10.50 10.50 10.52 10.39 10.65 2,828,570 10.481 -1.39%
2024-06-25 0 11.54 11.52 11.56 11.40 11.68 3,061,297 35,406,694 11.566 10.65 10.63 10.67 10.52 10.78 3,317,383 10.673 0.70%
2024-06-24 0 11.46 11.44 11.48 11.30 11.54 3,610,623 41,109,364 11.386 10.58 10.56 10.59 10.43 10.65 3,912,662 10.507 -0.87%
2024-06-21 0 12.04 12.02 12.04 11.92 12.26 5,486,401 66,055,134 12.040 10.67 10.65 10.67 10.56 10.86 6,192,220 10.667 -1.63%
2024-06-20 0 12.24 12.20 12.24 12.14 12.34 2,913,391 35,652,613 12.237 10.84 10.81 10.84 10.76 10.93 3,288,195 10.843 -0.33%
2024-06-19 0 12.28 12.26 12.28 12.10 12.36 2,138,842 26,238,036 12.267 10.88 10.86 10.88 10.72 10.95 2,414,001 10.869 0.82%
2024-06-18 0 12.18 12.18 12.22 11.96 12.40 3,213,603 39,357,543 12.247 10.79 10.79 10.83 10.60 10.99 3,627,029 10.851 1.16%
2024-06-17 0 12.04 12.04 12.08 11.96 12.16 2,008,221 24,215,929 12.058 10.67 10.67 10.70 10.60 10.77 2,266,576 10.684 -0.99%
2024-06-14 0 12.16 12.16 12.18 11.70 12.34 3,173,614 38,862,185 12.245 10.77 10.77 10.79 10.37 10.93 3,581,896 10.850 1.00%
2024-06-13 0 12.04 12.02 12.04 11.86 12.08 3,547,486 42,429,606 11.960 10.67 10.65 10.67 10.51 10.70 4,003,866 10.597 1.01%
2024-06-12 0 11.92 11.90 11.92 11.78 12.02 2,493,419 29,676,062 11.902 10.56 10.54 10.56 10.44 10.65 2,814,194 10.545 -1.00%
2024-06-11 0 12.04 12.04 12.06 12.00 12.66 7,831,195 95,169,142 12.153 10.67 10.67 10.69 10.63 11.22 8,838,669 10.767 -4.90%
2024-06-07 0 12.66 12.64 12.66 12.30 12.70 4,529,820 57,148,451 12.616 11.22 11.20 11.22 10.90 11.25 5,112,576 11.178 1.12%
2024-06-06 0 12.52 12.50 12.52 12.40 12.62 3,352,016 41,852,991 12.486 11.09 11.08 11.09 10.99 11.18 3,783,249 11.063 0.48%
2024-06-05 0 12.46 12.44 12.46 12.36 12.66 7,922,950 99,231,429 12.525 11.04 11.02 11.04 10.95 11.22 8,942,228 11.097 0.48%
2024-06-04 0 12.40 12.38 12.40 11.60 12.72 15,954,140 196,547,016 12.319 10.99 10.97 10.99 10.28 11.27 18,006,621 10.915 6.16%
2024-06-03 0 11.68 11.66 11.68 11.18 11.80 6,886,541 79,849,748 11.595 10.35 10.33 10.35 9.906 10.45 7,772,486 10.273 5.04%
2024-05-31 0 11.12 11.10 11.12 11.04 11.52 6,809,947 75,985,159 11.158 9.852 9.835 9.852 9.782 10.21 7,686,039 9.8861 -2.11%
2024-05-30 0 11.36 11.34 11.36 11.28 11.54 3,532,263 40,238,702 11.392 10.07 10.05 10.07 9.994 10.22 3,986,684 10.093 -1.05%
2024-05-29 0 11.48 11.48 11.58 11.42 11.70 1,869,234 21,608,065 11.560 10.17 10.17 10.26 10.12 10.37 2,109,709 10.242 -1.54%
2024-05-28 0 11.66 11.66 11.68 11.58 11.86 3,272,795 38,403,526 11.734 10.33 10.33 10.35 10.26 10.51 3,693,836 10.397 0.34%
2024-05-27 0 11.62 11.62 11.66 11.40 11.70 1,967,542 22,783,832 11.580 10.30 10.30 10.33 10.10 10.37 2,220,664 10.260 1.57%
2024-05-24 0 11.44 11.44 11.46 11.20 11.52 3,208,556 36,771,910 11.461 10.14 10.14 10.15 9.923 10.21 3,621,333 10.154 -0.52%
2024-05-23 0 11.50 11.50 11.52 11.24 11.56 2,773,056 31,758,211 11.452 10.19 10.19 10.21 9.959 10.24 3,129,806 10.147 -0.86%
2024-05-22 0 11.60 11.58 11.60 11.52 11.74 3,679,232 42,777,336 11.627 10.28 10.26 10.28 10.21 10.40 4,152,561 10.301 0.35%
2024-05-21 0 11.56 11.54 11.56 11.48 11.88 3,034,551 35,050,583 11.551 10.24 10.22 10.24 10.17 10.53 3,424,942 10.234 -1.20%
2024-05-20 0 11.70 11.70 11.72 11.62 11.82 2,190,946 25,619,379 11.693 10.37 10.37 10.38 10.30 10.47 2,472,809 10.360 0.17%
2024-05-17 0 11.68 11.66 11.68 11.54 11.76 4,116,934 47,911,761 11.638 10.35 10.33 10.35 10.22 10.42 4,646,573 10.311 -0.17%
2024-05-16 0 11.70 11.70 11.72 11.50 11.76 4,323,184 50,458,935 11.672 10.37 10.37 10.38 10.19 10.42 4,879,356 10.341 0.00%
2024-05-14 0 11.70 11.70 11.72 11.62 11.98 4,947,470 57,993,990 11.722 10.37 10.37 10.38 10.30 10.61 5,583,956 10.386 -1.52%
2024-05-13 0 11.88 11.88 11.90 11.44 11.98 5,780,822 68,365,709 11.826 10.53 10.53 10.54 10.14 10.61 6,524,518 10.478 3.30%
2024-05-10 0 11.50 11.50 11.52 10.90 11.56 9,424,730 107,377,003 11.393 10.19 10.19 10.21 9.658 10.24 10,637,210 10.094 5.12%
2024-05-09 0 10.94 10.94 10.96 10.64 11.02 4,598,413 50,201,155 10.917 9.693 9.693 9.711 9.427 9.764 5,189,993 9.6727 2.82%
2024-05-08 0 10.64 10.64 10.68 10.58 10.80 3,207,607 34,242,753 10.675 9.427 9.427 9.463 9.374 9.569 3,620,262 9.4586 -0.93%
2024-05-07 0 10.74 10.72 10.76 10.62 10.76 3,647,935 39,012,246 10.694 9.516 9.498 9.534 9.409 9.534 4,117,238 9.4753 1.13%
2024-05-06 0 10.62 10.62 10.64 10.40 10.68 3,905,194 41,258,534 10.565 9.409 9.409 9.427 9.215 9.463 4,407,593 9.3608 1.53%
2024-05-03 0 10.46 10.44 10.46 10.40 10.58 1,114,941 11,656,632 10.455 9.268 9.250 9.268 9.215 9.374 1,258,377 9.2632 0.38%
2024-05-02 0 10.42 10.42 10.44 10.16 10.50 1,953,490 20,261,647 10.372 9.232 9.232 9.250 9.002 9.303 2,204,804 9.1898 0.58%
2024-04-30 0 10.36 10.36 10.38 10.34 10.58 2,554,848 26,602,858 10.413 9.179 9.179 9.197 9.161 9.374 2,883,526 9.2258 -0.96%
2024-04-29 0 10.46 10.46 10.48 10.30 10.54 3,838,068 40,024,137 10.428 9.268 9.268 9.285 9.126 9.339 4,331,831 9.2395 0.97%
2024-04-26 0 10.36 10.36 10.42 10.22 10.44 4,562,261 47,150,988 10.335 9.179 9.179 9.232 9.055 9.250 5,149,190 9.1570 0.58%
2024-04-25 0 10.30 10.30 10.32 10.18 10.40 4,418,907 45,453,506 10.286 9.126 9.126 9.144 9.020 9.215 4,987,394 9.1137 1.38%
2024-04-24 0 10.16 10.16 10.18 10.02 10.22 4,165,110 42,276,986 10.150 9.002 9.002 9.020 8.878 9.055 4,700,946 8.9933 1.70%
2024-04-23 0 9.990 9.990 10.02 9.990 10.16 1,499,294 15,058,822 10.044 8.851 8.851 8.878 8.851 9.002 1,692,176 8.8991 -1.09%
2024-04-22 0 10.10 10.10 10.14 10.06 10.20 2,265,512 22,958,755 10.134 8.949 8.949 8.984 8.913 9.037 2,556,967 8.9789 0.80%
2024-04-19 0 10.02 10.02 10.04 9.960 10.08 3,845,475 38,556,823 10.027 8.878 8.878 8.896 8.825 8.931 4,340,191 8.8837 -0.40%
2024-04-18 0 10.06 10.06 10.10 10.04 10.14 3,347,482 33,803,447 10.098 8.913 8.913 8.949 8.896 8.984 3,778,132 8.9471 0.00%
2024-04-17 0 10.06 10.06 10.08 9.900 10.18 4,936,453 49,784,516 10.085 8.913 8.913 8.931 8.772 9.020 5,571,522 8.9355 1.00%
2024-04-16 0 9.960 9.960 9.970 9.860 9.980 5,423,471 53,934,210 9.9446 8.825 8.825 8.834 8.736 8.842 6,121,194 8.8111 0.30%
2024-04-15 0 9.930 9.930 9.940 9.860 9.990 4,599,643 45,698,945 9.9353 8.798 8.798 8.807 8.736 8.851 5,191,382 8.8028 -0.60%
2024-04-12 0 9.990 9.990 10.02 9.920 10.12 4,948,555 49,629,043 10.029 8.851 8.851 8.878 8.789 8.966 5,585,181 8.8858 0.10%
2024-04-11 0 9.980 9.980 9.990 9.790 10.08 3,902,929 39,004,740 9.9937 8.842 8.842 8.851 8.674 8.931 4,405,036 8.8546 0.30%
2024-04-10 0 9.950 9.910 9.950 9.790 9.950 5,053,485 50,169,777 9.9278 8.816 8.780 8.816 8.674 8.816 5,703,610 8.7961 1.53%
2024-04-09 0 9.800 9.800 9.810 9.560 9.810 5,848,876 56,782,202 9.7082 8.683 8.683 8.692 8.470 8.692 6,601,327 8.6016 2.94%
2024-04-08 0 9.520 9.520 9.540 9.380 9.590 3,666,000 34,972,728 9.5398 8.435 8.435 8.453 8.311 8.497 4,137,627 8.4524 1.38%
2024-04-05 0 9.390 9.360 9.390 9.270 9.610 2,416,697 22,641,585 9.3688 8.320 8.293 8.320 8.213 8.515 2,727,602 8.3009 -1.78%
2024-04-03 0 9.560 9.520 9.560 9.420 9.590 5,252,379 49,972,619 9.5143 8.470 8.435 8.470 8.346 8.497 5,928,091 8.4298 0.10%
2024-04-02 0 9.550 9.530 9.550 9.260 9.620 7,018,957 66,814,265 9.5191 8.461 8.444 8.461 8.205 8.523 7,921,938 8.4341 1.70%
2024-03-28 0 9.390 9.390 9.400 9.220 9.460 5,886,779 55,239,805 9.3837 8.320 8.320 8.329 8.169 8.382 6,644,106 8.3141 0.32%
2024-03-27 0 9.360 9.330 9.360 9.320 9.410 2,255,652 21,138,978 9.3716 8.293 8.267 8.293 8.258 8.337 2,545,839 8.3033 0.00%
2024-03-26 0 9.360 9.350 9.360 9.360 9.500 2,610,694 24,548,080 9.4029 8.293 8.284 8.293 8.293 8.417 2,946,557 8.3311 -0.74%
2024-03-25 0 9.430 9.430 9.440 9.360 9.520 2,506,971 23,713,217 9.4589 8.355 8.355 8.364 8.293 8.435 2,829,490 8.3807 -0.11%
2024-03-22 0 9.440 9.430 9.440 9.430 9.610 5,351,011 50,907,469 9.5136 8.364 8.355 8.364 8.355 8.515 6,039,412 8.4292 -1.67%
2024-03-21 0 9.600 9.600 9.620 9.470 9.660 4,464,884 42,792,087 9.5841 8.506 8.506 8.523 8.391 8.559 5,039,286 8.4917 1.80%
2024-03-20 0 9.430 9.430 9.440 9.330 9.480 3,791,551 35,746,824 9.4280 8.355 8.355 8.364 8.267 8.399 4,279,330 8.3534 0.00%
2024-03-19 0 9.430 9.430 9.440 9.380 9.520 2,695,983 25,490,096 9.4548 8.355 8.355 8.364 8.311 8.435 3,042,818 8.3771 -0.42%
2024-03-18 0 9.470 9.470 9.480 9.360 9.570 2,682,819 25,430,588 9.4791 8.391 8.391 8.399 8.293 8.479 3,027,960 8.3986 1.28%
2024-03-15 0 9.350 9.340 9.360 9.310 9.540 7,064,005 66,200,908 9.3716 8.284 8.275 8.293 8.249 8.453 7,972,781 8.3034 -1.99%
2024-03-14 0 9.540 9.520 9.540 9.490 9.650 2,929,209 27,924,347 9.5331 8.453 8.435 8.453 8.408 8.550 3,306,048 8.4464 0.21%
2024-03-13 0 9.520 9.510 9.520 9.520 9.770 4,788,178 45,916,113 9.5895 8.435 8.426 8.435 8.435 8.656 5,404,171 8.4964 -1.55%
2024-03-12 0 9.670 9.670 9.680 9.490 9.750 4,486,524 43,222,273 9.6338 8.568 8.568 8.577 8.408 8.639 5,063,710 8.5357 1.68%
2024-03-11 0 9.510 9.510 9.520 9.500 9.640 2,170,950 20,737,778 9.5524 8.426 8.426 8.435 8.417 8.541 2,450,240 8.4636 -0.31%
2024-03-08 0 9.540 9.540 9.560 9.450 9.650 3,544,593 33,942,783 9.5759 8.453 8.453 8.470 8.373 8.550 4,000,601 8.4844 0.85%
2024-03-07 0 9.460 9.450 9.460 9.410 9.580 2,231,480 21,163,242 9.4839 8.382 8.373 8.382 8.337 8.488 2,518,557 8.4029 0.21%
2024-03-06 0 9.440 9.430 9.440 9.380 9.500 3,060,272 28,874,555 9.4353 8.364 8.355 8.364 8.311 8.417 3,453,972 8.3598 0.21%
2024-03-05 0 9.420 9.410 9.420 9.410 9.590 3,658,199 34,589,836 9.4554 8.346 8.337 8.346 8.337 8.497 4,128,822 8.3777 -1.77%
2024-03-04 0 9.590 9.590 9.600 9.580 9.770 2,341,736 22,545,482 9.6277 8.497 8.497 8.506 8.488 8.656 2,642,998 8.5303 -1.24%
2024-03-01 0 9.710 9.690 9.710 9.660 9.740 5,691,519 55,247,007 9.7069 8.603 8.585 8.603 8.559 8.630 6,423,726 8.6005 0.00%
2024-02-29 0 9.710 9.700 9.710 9.650 9.760 16,125,846 156,554,163 9.7083 8.603 8.594 8.603 8.550 8.648 18,200,417 8.6017 0.00%
2024-02-28 0 9.710 9.690 9.710 9.680 9.790 3,652,948 35,467,837 9.7094 8.603 8.585 8.603 8.577 8.674 4,122,895 8.6027 -0.21%
2024-02-27 0 9.730 9.730 9.740 9.680 9.780 5,248,504 51,077,013 9.7317 8.621 8.621 8.630 8.577 8.665 5,923,718 8.6225 -0.10%
2024-02-26 0 9.740 9.730 9.740 9.710 9.930 4,663,928 45,649,452 9.7878 8.630 8.621 8.630 8.603 8.798 5,263,937 8.6721 -1.52%
2024-02-23 0 9.890 9.880 9.890 9.750 9.960 4,536,386 44,895,715 9.8968 8.763 8.754 8.763 8.639 8.825 5,119,987 8.7687 0.92%
2024-02-22 0 9.800 9.800 9.810 9.700 9.830 4,289,654 41,938,453 9.7767 8.683 8.683 8.692 8.594 8.710 4,841,513 8.6623 0.93%
2024-02-21 0 9.710 9.700 9.710 9.490 9.900 5,707,939 55,564,059 9.7345 8.603 8.594 8.603 8.408 8.772 6,442,259 8.6249 0.94%
2024-02-20 0 9.620 9.620 9.630 9.510 9.650 3,334,906 31,995,528 9.5941 8.523 8.523 8.532 8.426 8.550 3,763,938 8.5005 0.63%
2024-02-19 0 9.560 9.550 9.560 9.400 9.570 2,368,145 22,546,672 9.5208 8.470 8.461 8.470 8.329 8.479 2,672,804 8.4356 1.49%
2024-02-16 0 9.420 9.410 9.420 9.250 9.450 2,275,761 21,340,306 9.3772 8.346 8.337 8.346 8.196 8.373 2,568,535 8.3084 2.28%
2024-02-15 0 9.210 9.190 9.210 9.060 9.290 3,314,527 30,469,479 9.1927 8.160 8.142 8.160 8.027 8.231 3,740,937 8.1449 0.55%
2024-02-14 0 9.160 9.130 9.160 9.050 9.520 5,692,011 52,127,939 9.1581 8.116 8.089 8.116 8.018 8.435 6,424,281 8.1142 -3.68%
2024-02-09 0 9.510 9.510 9.520 9.380 9.620 961,577 9,105,394 9.4692 8.426 8.426 8.435 8.311 8.523 1,085,283 8.3899 -1.35%
2024-02-08 0 9.640 9.630 9.640 9.590 9.820 3,207,026 31,060,362 9.6851 8.541 8.532 8.541 8.497 8.701 3,619,606 8.5811 -0.52%
2024-02-07 0 9.690 9.690 9.700 9.650 9.850 3,284,462 31,932,989 9.7224 8.585 8.585 8.594 8.550 8.727 3,707,004 8.6142 -0.41%
2024-02-06 0 9.730 9.730 9.760 9.550 9.810 5,286,904 51,200,521 9.6844 8.621 8.621 8.648 8.461 8.692 5,967,058 8.5805 2.10%
2024-02-05 0 9.530 9.510 9.530 9.500 9.610 1,995,888 19,052,796 9.5460 8.444 8.426 8.444 8.417 8.515 2,252,657 8.4579 -1.24%
2024-02-02 0 9.650 9.600 9.650 9.560 9.890 2,004,989 19,445,311 9.6985 8.550 8.506 8.550 8.470 8.763 2,262,928 8.5930 -1.73%
2024-02-01 0 9.820 9.810 9.820 9.590 9.850 3,544,113 34,685,373 9.7868 8.701 8.692 8.701 8.497 8.727 4,000,059 8.6712 1.45%
2024-01-31 0 9.680 9.670 9.680 9.520 9.760 4,713,703 45,357,667 9.6225 8.577 8.568 8.577 8.435 8.648 5,320,115 8.5257 -0.21%
2024-01-30 0 9.700 9.700 9.730 9.680 10.12 3,791,803 37,194,122 9.8091 8.594 8.594 8.621 8.577 8.966 4,279,614 8.6910 -3.58%
2024-01-29 0 10.06 10.04 10.06 10.02 10.32 5,520,699 56,120,158 10.165 8.913 8.896 8.913 8.878 9.144 6,230,930 9.0067 -0.20%
2024-01-26 0 10.08 10.08 10.10 10.02 10.34 4,638,419 47,179,629 10.171 8.931 8.931 8.949 8.878 9.161 5,235,146 9.0121 -1.95%
2024-01-25 0 10.28 10.28 10.30 10.24 10.46 4,257,816 43,897,204 10.310 9.108 9.108 9.126 9.073 9.268 4,805,579 9.1346 -0.77%
2024-01-24 0 10.36 10.36 10.38 10.10 10.48 5,743,598 58,982,759 10.269 9.179 9.179 9.197 8.949 9.285 6,482,505 9.0988 1.77%
2024-01-23 0 10.18 10.16 10.18 9.810 10.22 6,647,898 66,990,841 10.077 9.020 9.002 9.020 8.692 9.055 7,503,142 8.9284 1.80%
2024-01-22 0 10.00 9.990 10.00 9.870 10.02 20,393,969 203,477,985 9.9774 8.860 8.851 8.860 8.745 8.878 23,017,629 8.8401 -0.20%
2024-01-19 0 10.02 10.02 10.04 10.00 10.12 3,603,163 36,176,086 10.040 8.878 8.878 8.896 8.860 8.966 4,066,706 8.8957 -0.79%
2024-01-18 0 10.10 10.08 10.10 9.810 10.18 4,972,638 49,991,472 10.053 8.949 8.931 8.949 8.692 9.020 5,612,362 8.9074 1.30%
2024-01-17 0 9.970 9.970 9.990 9.920 10.14 7,214,870 72,098,367 9.9930 8.834 8.834 8.851 8.789 8.984 8,143,054 8.8540 -1.68%
2024-01-16 0 10.14 10.14 10.20 10.14 10.38 2,535,195 25,886,506 10.211 8.984 8.984 9.037 8.984 9.197 2,861,345 9.0470 -0.59%
2024-01-15 0 10.20 10.18 10.22 10.10 10.38 2,641,636 26,991,602 10.218 9.037 9.020 9.055 8.949 9.197 2,981,479 9.0531 -0.58%
2024-01-12 0 10.26 10.22 10.26 10.14 10.36 2,077,303 21,239,506 10.225 9.091 9.055 9.091 8.984 9.179 2,344,546 9.0591 0.00%
2024-01-11 0 10.26 10.26 10.28 10.04 10.42 2,803,941 28,926,006 10.316 9.091 9.091 9.108 8.896 9.232 3,164,665 9.1403 -0.19%
2024-01-10 0 10.28 10.26 10.28 10.18 10.52 2,759,433 28,371,171 10.282 9.108 9.091 9.108 9.020 9.321 3,114,431 9.1096 -1.91%
2024-01-09 0 10.48 10.46 10.48 10.40 10.64 2,861,198 30,106,276 10.522 9.285 9.268 9.285 9.215 9.427 3,229,288 9.3229 -0.57%
2024-01-08 0 10.54 10.52 10.54 10.46 10.74 2,474,742 26,127,911 10.558 9.339 9.321 9.339 9.268 9.516 2,793,115 9.3544 -0.75%
2024-01-05 0 10.62 10.62 10.64 10.58 10.74 2,190,888 23,352,349 10.659 9.409 9.409 9.427 9.374 9.516 2,472,743 9.4439 -0.56%
2024-01-04 0 10.68 10.62 10.68 10.60 10.76 2,284,941 24,358,172 10.660 9.463 9.409 9.463 9.392 9.534 2,578,896 9.4452 0.56%
2024-01-03 0 10.62 10.56 10.62 10.52 10.66 2,148,082 22,744,332 10.588 9.409 9.356 9.409 9.321 9.445 2,424,430 9.3813 -0.38%
2024-01-02 0 10.66 10.64 10.66 10.58 10.70 1,960,883 20,845,028 10.630 9.445 9.427 9.445 9.374 9.480 2,213,148 9.4187 0.19%
2023-12-29 0 10.64 10.62 10.64 10.50 10.78 3,133,694 33,234,752 10.606 9.427 9.409 9.427 9.303 9.551 3,536,840 9.3967 0.57%
2023-12-28 0 10.58 10.56 10.58 10.52 10.70 1,967,644 20,863,377 10.603 9.374 9.356 9.374 9.321 9.480 2,220,779 9.3946 0.38%
2023-12-27 0 10.54 10.54 10.56 10.50 10.78 5,474,122 58,128,481 10.619 9.339 9.339 9.356 9.303 9.551 6,178,361 9.4084 -1.31%
2023-12-22 0 10.68 10.66 10.68 10.32 10.74 5,481,056 58,129,060 10.605 9.463 9.445 9.463 9.144 9.516 6,186,187 9.3966 2.50%
2023-12-21 0 10.42 10.42 10.44 10.14 10.50 2,826,139 29,240,860 10.347 9.232 9.232 9.250 8.984 9.303 3,189,718 9.1672 2.56%
2023-12-20 0 10.16 10.14 10.16 10.06 10.26 2,971,310 30,167,641 10.153 9.002 8.984 9.002 8.913 9.091 3,353,566 8.9957 0.20%
2023-12-19 0 10.14 10.14 10.18 10.10 10.24 2,020,001 20,537,490 10.167 8.984 8.984 9.020 8.949 9.073 2,279,872 9.0082 -0.59%
2023-12-18 0 10.20 10.18 10.20 10.02 10.22 2,276,495 23,148,514 10.168 9.037 9.020 9.037 8.878 9.055 2,569,363 9.0094 0.79%
2023-12-15 0 10.12 10.10 10.12 10.02 10.18 3,437,152 34,767,013 10.115 8.966 8.949 8.966 8.878 9.020 3,879,338 8.9621 1.00%
2023-12-14 0 10.02 10.00 10.02 9.960 10.12 2,289,583 22,932,825 10.016 8.878 8.860 8.878 8.825 8.966 2,584,135 8.8745 0.00%
2023-12-13 0 10.02 10.02 10.04 9.960 10.10 2,231,530 22,432,857 10.053 8.878 8.878 8.896 8.825 8.949 2,518,614 8.9068 -0.79%
2023-12-12 0 10.10 10.04 10.10 9.810 10.12 2,602,903 26,110,828 10.031 8.949 8.896 8.949 8.692 8.966 2,937,763 8.8880 1.00%
2023-12-11 0 10.00 9.980 10.00 9.750 10.02 2,150,695 21,340,025 9.9224 8.860 8.842 8.860 8.639 8.878 2,427,379 8.7914 0.70%
2023-12-08 0 9.930 9.920 9.930 9.830 10.12 2,823,871 28,066,929 9.9392 8.798 8.789 8.798 8.710 8.966 3,187,159 8.8063 -0.40%
2023-12-07 0 9.970 9.960 9.970 9.910 10.14 2,276,322 22,678,449 9.9628 8.834 8.825 8.834 8.780 8.984 2,569,168 8.8272 -2.64%
2023-12-06 0 10.24 10.24 10.26 10.10 10.34 2,090,017 21,407,449 10.243 9.073 9.073 9.091 8.949 9.161 2,358,895 9.0752 0.00%
2023-12-05 0 10.24 10.22 10.24 10.06 10.34 2,658,748 27,184,402 10.225 9.073 9.055 9.073 8.913 9.161 3,000,793 9.0591 0.00%
2023-12-04 0 10.24 10.24 10.28 10.06 10.44 3,223,933 33,080,190 10.261 9.073 9.073 9.108 8.913 9.250 3,638,688 9.0912 0.00%
2023-12-01 0 10.24 10.22 10.24 9.980 10.34 2,576,290 26,245,874 10.187 9.073 9.055 9.073 8.842 9.161 2,907,727 9.0263 2.40%
2023-11-30 0 10.00 10.00 10.02 9.930 10.18 9,964,457 99,906,049 10.026 8.860 8.860 8.878 8.798 9.020 11,246,373 8.8834 -0.99%
2023-11-29 0 10.10 10.06 10.10 10.02 10.28 2,560,567 25,881,507 10.108 8.949 8.913 8.949 8.878 9.108 2,889,981 8.9556 -0.98%
2023-11-28 0 10.20 10.18 10.20 10.12 10.34 2,281,645 23,290,033 10.208 9.037 9.020 9.037 8.966 9.161 2,575,176 9.0441 0.00%
2023-11-27 0 10.20 10.18 10.20 10.20 10.38 1,886,611 19,308,748 10.235 9.037 9.020 9.037 9.037 9.197 2,129,321 9.0680 -0.78%
2023-11-24 0 10.28 10.28 10.32 10.20 10.42 2,316,598 23,834,555 10.289 9.108 9.108 9.144 9.037 9.232 2,614,626 9.1159 -0.58%
2023-11-23 0 10.34 10.34 10.40 10.22 10.42 819,600 8,480,851 10.348 9.161 9.161 9.215 9.055 9.232 925,041 9.1681 0.39%
2023-11-22 0 10.30 10.30 10.34 10.16 10.44 2,003,863 20,734,344 10.347 9.126 9.126 9.161 9.002 9.250 2,261,658 9.1678 0.19%
2023-11-21 0 10.28 10.26 10.28 10.10 10.40 3,127,194 32,216,325 10.302 9.108 9.091 9.108 8.949 9.215 3,529,504 9.1277 1.18%
2023-11-20 0 10.16 10.16 10.20 10.00 10.20 2,566,602 26,030,434 10.142 9.002 9.002 9.037 8.860 9.037 2,896,792 8.9860 0.99%
2023-11-17 0 10.06 10.00 10.06 9.960 10.14 4,268,595 42,740,719 10.013 8.913 8.860 8.913 8.825 8.984 4,817,745 8.8715 -1.37%
2023-11-16 0 10.20 10.18 10.20 10.12 10.24 2,085,416 21,224,502 10.178 9.037 9.020 9.037 8.966 9.073 2,353,702 9.0175 0.00%
2023-11-15 0 10.20 10.18 10.20 10.10 10.22 2,639,745 26,844,200 10.169 9.037 9.020 9.037 8.949 9.055 2,979,345 9.0101 1.19%
2023-11-14 0 10.08 10.06 10.08 9.900 10.18 1,695,525 17,066,890 10.066 8.931 8.913 8.931 8.772 9.020 1,913,652 8.9185 1.00%
2023-11-13 0 9.980 9.960 9.980 9.810 10.04 737,138 7,320,061 9.9304 8.842 8.825 8.842 8.692 8.896 831,970 8.7985 1.01%
2023-11-10 0 9.880 9.870 9.880 9.850 10.06 1,390,373 13,825,806 9.9440 8.754 8.745 8.754 8.727 8.913 1,569,243 8.8105 -1.59%
2023-11-09 0 10.04 10.02 10.04 9.980 10.14 2,251,385 22,640,465 10.056 8.896 8.878 8.896 8.842 8.984 2,541,023 8.9100 0.40%
2023-11-08 0 10.00 9.990 10.00 10.00 10.16 1,306,705 13,135,096 10.052 8.860 8.851 8.860 8.860 9.002 1,474,811 8.9063 -1.19%
2023-11-07 0 10.12 10.10 10.12 10.00 10.16 2,173,050 21,953,366 10.103 8.966 8.949 8.966 8.860 9.002 2,452,610 8.9510 0.40%
2023-11-06 0 10.08 10.08 10.10 9.970 10.16 2,341,403 23,610,636 10.084 8.931 8.931 8.949 8.834 9.002 2,642,622 8.9346 -0.40%
2023-11-03 0 10.12 10.10 10.12 9.980 10.12 1,350,163 13,627,494 10.093 8.966 8.949 8.966 8.842 8.966 1,523,860 8.9427 1.30%
2023-11-02 0 9.990 9.970 9.990 9.900 10.02 577,336 5,756,772 9.9713 8.851 8.834 8.851 8.772 8.878 651,610 8.8347 0.91%
2023-11-01 0 9.900 9.900 9.910 9.860 10.10 1,792,806 17,861,327 9.9628 8.772 8.772 8.780 8.736 8.949 2,023,448 8.8272 -0.50%
2023-10-31 0 9.950 9.880 9.950 9.810 9.990 4,105,448 40,757,726 9.9277 8.816 8.754 8.816 8.692 8.851 4,633,609 8.7961 0.40%
2023-10-30 0 9.910 9.910 9.930 9.760 9.930 2,990,553 29,507,006 9.8667 8.780 8.780 8.798 8.648 8.798 3,375,284 8.7421 -0.10%
2023-10-27 0 9.920 9.920 9.930 9.840 9.980 4,790,637 47,519,855 9.9193 8.789 8.789 8.798 8.718 8.842 5,406,947 8.7887 0.40%
2023-10-26 0 9.880 9.880 9.900 9.770 9.960 4,220,183 41,669,362 9.8738 8.754 8.754 8.772 8.656 8.825 4,763,105 8.7484 -0.80%
2023-10-25 0 9.960 9.960 9.970 9.890 10.00 4,439,379 44,175,316 9.9508 8.825 8.825 8.834 8.763 8.860 5,010,500 8.8165 1.32%
2023-10-24 0 9.830 9.830 9.850 9.610 9.940 3,853,859 37,903,050 9.8351 8.710 8.710 8.727 8.515 8.807 4,349,653 8.7140 1.76%
2023-10-20 0 9.660 9.660 9.670 9.550 9.860 4,412,181 42,673,205 9.6717 8.559 8.559 8.568 8.461 8.736 4,979,803 8.5693 -2.03%
2023-10-19 0 9.860 9.850 9.860 9.850 9.960 2,911,175 28,793,827 9.8908 8.736 8.727 8.736 8.727 8.825 3,285,694 8.7634 -1.00%
2023-10-18 0 9.960 9.960 9.970 9.930 10.08 2,654,260 26,569,945 10.010 8.825 8.825 8.834 8.798 8.931 2,995,727 8.8693 -0.40%
2023-10-17 0 10.00 10.00 10.04 9.830 10.06 2,617,485 26,152,251 9.9914 8.860 8.860 8.896 8.710 8.913 2,954,221 8.8525 1.11%
2023-10-16 0 9.890 9.890 9.910 9.870 10.00 1,843,682 18,281,789 9.9159 8.763 8.763 8.780 8.745 8.860 2,080,870 8.7856 -1.69%
2023-10-13 0 10.06 10.02 10.06 9.920 10.12 3,034,759 30,484,546 10.045 8.913 8.878 8.913 8.789 8.966 3,425,177 8.9001 -0.40%
2023-10-12 0 10.10 10.06 10.10 9.830 10.16 4,078,093 41,035,382 10.062 8.949 8.913 8.949 8.710 9.002 4,602,735 8.9154 1.92%
2023-10-11 0 9.910 9.910 9.920 9.720 9.940 5,353,770 52,912,894 9.8833 8.780 8.780 8.789 8.612 8.807 6,042,526 8.7568 1.12%
2023-10-10 0 9.800 9.800 9.810 9.770 9.930 1,573,400 15,447,692 9.8180 8.683 8.683 8.692 8.656 8.798 1,775,816 8.6989 0.00%
2023-10-09 0 9.800 9.800 9.820 9.610 9.880 1,641,152 16,087,697 9.8027 8.683 8.683 8.701 8.515 8.754 1,852,284 8.6853 -0.81%
2023-10-06 0 9.880 9.880 9.900 9.580 9.960 3,400,061 33,451,517 9.8385 8.754 8.754 8.772 8.488 8.825 3,837,475 8.7171 3.13%
2023-10-05 0 9.580 9.570 9.580 9.360 9.620 2,018,316 19,287,154 9.5561 8.488 8.479 8.488 8.293 8.523 2,277,970 8.4668 1.81%
2023-10-04 0 9.410 9.410 9.420 9.370 9.490 2,861,528 26,970,509 9.4252 8.337 8.337 8.346 8.302 8.408 3,229,660 8.3509 -1.67%
2023-10-03 0 9.570 9.570 9.580 9.420 9.880 2,651,565 25,308,471 9.5447 8.479 8.479 8.488 8.346 8.754 2,992,686 8.4568 -1.85%
2023-09-29 0 9.750 9.750 9.760 9.700 9.790 1,749,593 17,056,439 9.7488 8.639 8.639 8.648 8.594 8.674 1,974,676 8.6376 0.21%
2023-09-28 0 9.730 9.730 9.760 9.720 9.840 3,878,321 37,909,919 9.7748 8.621 8.621 8.648 8.612 8.718 4,377,262 8.6606 -1.22%
2023-09-27 0 9.850 9.850 9.890 9.800 9.970 5,111,207 50,508,825 9.8820 8.727 8.727 8.763 8.683 8.834 5,768,758 8.7556 -1.50%
2023-09-26 0 10.00 9.980 10.00 9.740 10.06 6,944,631 69,297,361 9.9786 8.860 8.842 8.860 8.630 8.913 7,838,050 8.8411 2.56%
2023-09-25 0 9.970 9.970 10.00 9.850 10.06 3,815,152 38,108,149 9.9886 8.639 8.639 8.665 8.535 8.717 4,403,127 8.6548 1.01%
2023-09-22 0 9.870 9.870 9.880 9.820 9.940 4,191,769 41,494,081 9.8989 8.552 8.552 8.561 8.509 8.613 4,837,787 8.5771 0.20%
2023-09-21 0 9.850 9.850 9.890 9.820 9.940 3,314,000 32,769,440 9.8882 8.535 8.535 8.569 8.509 8.613 3,824,740 8.5678 -0.20%
2023-09-20 0 9.870 9.860 9.870 9.820 9.990 3,990,418 39,582,818 9.9195 8.552 8.543 8.552 8.509 8.656 4,605,404 8.5949 -0.90%
2023-09-19 0 9.960 9.960 9.970 9.670 9.980 2,965,840 29,342,563 9.8935 8.630 8.630 8.639 8.379 8.647 3,422,923 8.5724 2.36%
2023-09-18 0 9.730 9.720 9.730 9.600 9.800 5,086,835 49,436,447 9.7185 8.431 8.422 8.431 8.318 8.491 5,870,796 8.4207 0.41%
2023-09-15 0 9.690 9.690 9.780 9.620 9.780 15,894,267 154,088,962 9.6946 8.396 8.396 8.474 8.335 8.474 18,343,824 8.4000 0.31%
2023-09-14 0 9.660 9.660 9.670 9.590 9.810 5,396,853 52,174,290 9.6675 8.370 8.370 8.379 8.309 8.500 6,228,593 8.3766 0.52%
2023-09-13 0 9.610 9.600 9.610 9.510 9.660 5,515,532 52,974,199 9.6045 8.327 8.318 8.327 8.240 8.370 6,365,562 8.3220 -0.41%
2023-09-12 0 9.650 9.620 9.650 9.480 9.670 3,195,891 30,703,656 9.6072 8.361 8.335 8.361 8.214 8.379 3,688,428 8.3243 0.21%
2023-09-11 0 9.630 9.620 9.630 9.480 9.650 6,054,879 58,010,094 9.5807 8.344 8.335 8.344 8.214 8.361 6,988,031 8.3014 0.63%
2023-09-07 0 9.570 9.570 9.590 9.370 9.660 4,526,823 43,129,964 9.5276 8.292 8.292 8.309 8.119 8.370 5,224,478 8.2554 1.70%
2023-09-06 0 9.410 9.410 9.440 9.400 9.580 3,772,517 35,632,757 9.4454 8.153 8.153 8.179 8.145 8.301 4,353,921 8.1841 -1.16%
2023-09-05 0 9.520 9.520 9.550 9.440 9.560 3,303,935 31,396,923 9.5029 8.249 8.249 8.275 8.179 8.283 3,813,123 8.2339 -0.42%
2023-09-04 0 9.560 9.540 9.560 9.360 9.600 3,124,820 29,747,214 9.5197 8.283 8.266 8.283 8.110 8.318 3,606,404 8.2484 1.92%
2023-08-31 0 9.380 9.380 9.430 9.360 9.530 5,284,220 49,728,658 9.4108 8.127 8.127 8.171 8.110 8.257 6,098,602 8.1541 -0.85%
2023-08-30 0 9.460 9.450 9.460 9.410 9.720 1,700,250 16,186,460 9.5200 8.197 8.188 8.197 8.153 8.422 1,962,285 8.2488 -1.56%
2023-08-29 0 9.610 9.600 9.610 9.500 9.670 3,182,258 30,543,581 9.5981 8.327 8.318 8.327 8.231 8.379 3,672,694 8.3164 1.48%
2023-08-28 0 9.470 9.430 9.470 9.430 9.750 2,304,209 21,954,742 9.5281 8.205 8.171 8.205 8.171 8.448 2,659,324 8.2558 0.11%
2023-08-25 0 9.460 9.460 9.500 9.450 9.610 1,326,447 12,605,268 9.5030 8.197 8.197 8.231 8.188 8.327 1,530,873 8.2340 -0.42%
2023-08-24 0 9.500 9.500 9.520 9.330 9.590 7,077,619 67,232,362 9.4993 8.231 8.231 8.249 8.084 8.309 8,168,392 8.2308 1.82%
2023-08-23 0 9.330 9.330 9.370 9.310 9.510 2,438,914 22,932,812 9.4029 8.084 8.084 8.119 8.067 8.240 2,814,789 8.1473 0.21%
2023-08-22 0 9.310 9.310 9.350 9.220 9.470 3,177,621 29,624,226 9.3228 8.067 8.067 8.101 7.989 8.205 3,667,342 8.0778 1.31%
2023-08-21 0 9.190 9.190 9.200 9.190 9.470 2,200,002 20,428,324 9.2856 7.963 7.963 7.971 7.963 8.205 2,539,057 8.0456 -2.34%
2023-08-18 0 9.410 9.410 9.440 9.410 9.640 1,943,187 18,409,390 9.4738 8.153 8.153 8.179 8.153 8.353 2,242,663 8.2087 -1.36%
2023-08-17 0 9.540 9.540 9.570 9.310 9.570 1,452,219 13,787,207 9.4939 8.266 8.266 8.292 8.067 8.292 1,676,029 8.2261 1.60%
2023-08-16 0 9.390 9.390 9.420 9.390 9.630 1,929,187 18,225,368 9.4472 8.136 8.136 8.162 8.136 8.344 2,226,505 8.1856 -1.68%
2023-08-15 0 9.550 9.530 9.550 9.430 9.720 2,289,434 21,793,600 9.5192 8.275 8.257 8.275 8.171 8.422 2,642,272 8.2481 -0.21%
2023-08-14 0 9.570 9.570 9.580 9.540 9.810 1,838,816 17,629,506 9.5874 8.292 8.292 8.301 8.266 8.500 2,122,207 8.3072 -1.95%
2023-08-11 0 9.760 9.760 9.770 9.730 9.890 1,579,760 15,447,579 9.7784 8.457 8.457 8.465 8.431 8.569 1,823,226 8.4727 -0.31%
2023-08-10 0 9.790 9.790 9.810 9.720 9.900 920,683 9,052,654 9.8325 8.483 8.483 8.500 8.422 8.578 1,062,575 8.5195 0.31%
2023-08-09 0 9.760 9.760 9.770 9.730 9.900 1,135,675 11,095,195 9.7697 8.457 8.457 8.465 8.431 8.578 1,310,700 8.4651 -0.10%
2023-08-08 0 9.770 9.770 9.780 9.760 9.920 1,760,545 17,285,825 9.8185 8.465 8.465 8.474 8.457 8.595 2,031,873 8.5073 -1.51%
2023-08-07 0 9.920 9.920 9.960 9.800 10.08 3,084,876 30,530,798 9.8969 8.595 8.595 8.630 8.491 8.734 3,560,304 8.5753 -1.59%
2023-08-04 0 10.08 10.06 10.10 10.00 10.30 3,026,254 30,609,423 10.115 8.734 8.717 8.751 8.665 8.925 3,492,647 8.7640 -0.59%
2023-08-03 0 10.14 10.12 10.14 10.10 10.24 2,203,572 22,404,959 10.168 8.786 8.769 8.786 8.751 8.873 2,543,177 8.8098 0.40%
2023-08-02 0 10.10 10.08 10.10 10.08 10.52 7,125,845 72,708,074 10.203 8.751 8.734 8.751 8.734 9.115 8,224,050 8.8409 -5.78%
2023-08-01 0 10.72 10.72 10.78 10.70 10.90 1,696,513 18,253,687 10.760 9.288 9.288 9.340 9.271 9.444 1,957,972 9.3227 0.19%
2023-07-31 0 10.70 10.70 10.72 10.66 10.88 6,067,455 65,180,358 10.743 9.271 9.271 9.288 9.237 9.427 7,002,545 9.3081 0.19%
2023-07-28 0 10.68 10.68 10.72 10.48 10.76 5,404,967 57,735,029 10.682 9.254 9.254 9.288 9.081 9.323 6,237,958 9.2554 0.75%
2023-07-27 0 10.60 10.60 10.64 10.52 10.74 2,857,010 30,230,130 10.581 9.185 9.185 9.219 9.115 9.306 3,297,320 9.1681 -0.38%
2023-07-26 0 10.64 10.60 10.64 10.46 10.72 2,288,527 24,310,226 10.623 9.219 9.185 9.219 9.063 9.288 2,641,225 9.2041 -0.19%
2023-07-25 0 10.66 10.64 10.66 10.50 10.70 1,886,230 20,074,455 10.643 9.237 9.219 9.237 9.098 9.271 2,176,928 9.2215 1.72%
2023-07-24 0 10.48 10.46 10.48 10.40 10.68 2,300,180 24,083,530 10.470 9.081 9.063 9.081 9.011 9.254 2,654,674 9.0721 -1.13%
2023-07-21 0 10.60 10.60 10.62 10.42 10.64 1,949,024 20,571,966 10.555 9.185 9.185 9.202 9.029 9.219 2,249,399 9.1455 1.15%
2023-07-20 0 10.48 10.46 10.48 10.40 10.60 1,688,214 17,764,773 10.523 9.081 9.063 9.081 9.011 9.185 1,948,394 9.1176 0.58%
2023-07-19 0 10.42 10.38 10.42 10.12 10.46 3,910,552 40,217,365 10.284 9.029 8.994 9.029 8.769 9.063 4,513,230 8.9110 1.96%
2023-07-18 0 10.22 10.22 10.26 10.22 10.70 4,700,051 48,457,266 10.310 8.855 8.855 8.890 8.855 9.271 5,424,403 8.9332 -4.66%
2023-07-14 0 10.72 10.66 10.72 10.56 10.82 3,518,088 37,471,591 10.651 9.288 9.237 9.288 9.150 9.375 4,060,281 9.2288 -0.56%
2023-07-13 0 10.78 10.76 10.78 10.68 10.86 1,457,258 15,715,796 10.784 9.340 9.323 9.340 9.254 9.410 1,681,844 9.3444 2.08%
2023-07-12 0 10.56 10.56 10.60 10.52 10.66 1,991,309 21,086,631 10.589 9.150 9.150 9.185 9.115 9.237 2,298,201 9.1753 0.19%
2023-07-11 0 10.54 10.54 10.56 10.46 10.60 2,800,310 29,508,268 10.538 9.133 9.133 9.150 9.063 9.185 3,231,882 9.1304 0.00%
2023-07-10 0 10.54 10.54 10.56 10.44 10.66 1,696,639 17,881,337 10.539 9.133 9.133 9.150 9.046 9.237 1,958,118 9.1319 0.00%
2023-07-07 0 10.54 10.54 10.56 10.52 10.82 2,454,188 26,008,554 10.598 9.133 9.133 9.150 9.115 9.375 2,832,417 9.1825 -2.41%
2023-07-06 0 10.80 10.78 10.80 10.74 11.02 3,801,114 41,225,873 10.846 9.358 9.340 9.358 9.306 9.548 4,386,926 9.3974 -1.46%
2023-07-05 0 10.96 10.94 10.96 10.90 11.06 3,078,863 33,733,203 10.956 9.496 9.479 9.496 9.444 9.583 3,553,364 9.4933 -0.36%
2023-07-04 0 11.00 10.98 11.00 10.90 11.12 1,198,500 13,197,080 11.011 9.531 9.514 9.531 9.444 9.635 1,383,208 9.5409 -0.72%
2023-07-03 0 11.08 11.08 11.10 11.02 11.16 2,237,428 24,844,040 11.104 9.600 9.600 9.618 9.548 9.670 2,582,251 9.6211 0.18%
2023-06-30 0 11.06 11.04 11.06 10.96 11.14 4,024,925 44,666,743 11.098 9.583 9.566 9.583 9.496 9.652 4,645,229 9.6156 0.73%
2023-06-29 0 10.98 10.98 11.00 10.88 11.02 2,521,913 27,681,867 10.977 9.514 9.514 9.531 9.427 9.548 2,910,580 9.5108 -0.18%
2023-06-28 0 11.00 10.98 11.00 10.86 11.04 2,287,972 25,127,791 10.983 9.531 9.514 9.531 9.410 9.566 2,640,585 9.5160 0.55%
2023-06-27 0 10.94 10.92 10.94 10.70 11.02 4,304,950 47,059,157 10.931 9.479 9.462 9.479 9.271 9.548 4,968,411 9.4717 2.05%
2023-06-26 0 10.72 10.70 10.72 10.30 10.80 3,625,848 38,787,505 10.697 9.288 9.271 9.288 8.925 9.358 4,184,648 9.2690 2.29%
2023-06-23 0 10.48 10.46 10.48 10.46 10.92 3,220,010 33,995,193 10.557 9.081 9.063 9.081 9.063 9.462 3,716,264 9.1477 -4.03%
2023-06-21 0 10.92 10.92 10.94 10.74 11.00 4,255,660 46,521,690 10.932 9.462 9.462 9.479 9.306 9.531 4,911,524 9.4719 0.55%
2023-06-20 0 10.86 10.86 10.88 10.80 10.90 3,318,472 36,006,880 10.850 9.410 9.410 9.427 9.358 9.444 3,829,901 9.4015 -0.73%
2023-06-19 0 10.94 10.94 10.96 10.88 11.00 1,892,234 20,718,589 10.949 9.479 9.479 9.496 9.427 9.531 2,183,857 9.4872 -0.36%
2023-06-16 0 10.98 10.96 10.98 10.84 11.00 6,665,317 73,008,329 10.953 9.514 9.496 9.514 9.392 9.531 7,692,547 9.4908 1.10%
2023-06-15 0 10.86 10.86 10.88 10.76 10.96 3,397,969 36,913,764 10.863 9.410 9.410 9.427 9.323 9.496 3,921,650 9.4128 -0.37%
2023-06-14 0 10.90 10.90 10.92 10.78 10.96 3,441,908 37,548,016 10.909 9.444 9.444 9.462 9.340 9.496 3,972,360 9.4523 0.55%
2023-06-13 0 10.84 10.84 10.86 10.64 10.94 3,371,115 36,451,467 10.813 9.392 9.392 9.410 9.219 9.479 3,890,657 9.3690 -0.55%
2023-06-12 0 10.90 10.88 10.90 10.80 10.94 2,826,570 30,724,054 10.870 9.444 9.427 9.444 9.358 9.479 3,262,189 9.4182 -0.55%
2023-06-09 0 10.96 10.94 10.96 10.86 11.20 3,797,046 41,816,557 11.013 9.496 9.479 9.496 9.410 9.704 4,382,231 9.5423 -1.08%
2023-06-08 0 11.68 11.68 11.70 11.34 11.72 2,297,504 26,678,735 11.612 9.600 9.600 9.617 9.321 9.633 2,795,173 9.5446 0.86%
2023-06-07 0 11.58 11.56 11.58 11.50 11.72 3,773,200 43,669,985 11.574 9.518 9.502 9.518 9.452 9.633 4,590,524 9.5131 0.35%
2023-06-06 0 11.54 11.54 11.58 11.50 11.74 2,299,157 26,679,941 11.604 9.485 9.485 9.518 9.452 9.650 2,797,184 9.5381 -0.69%
2023-06-05 0 11.62 11.60 11.62 11.44 11.74 3,084,362 35,746,128 11.589 9.551 9.535 9.551 9.403 9.650 3,752,475 9.5260 -0.51%
2023-06-02 0 11.68 11.66 11.68 11.66 11.96 6,851,370 80,526,144 11.753 9.600 9.584 9.600 9.584 9.831 8,335,466 9.6607 -1.02%
2023-06-01 0 11.80 11.78 11.80 11.20 11.94 6,343,751 74,508,821 11.745 9.699 9.683 9.699 9.206 9.814 7,717,890 9.6540 3.87%
2023-05-31 0 11.36 11.36 11.44 11.32 11.66 11,840,423 134,948,465 11.397 9.337 9.337 9.403 9.305 9.584 14,405,213 9.3680 -2.07%
2023-05-30 0 11.60 11.58 11.60 11.52 11.90 2,208,000 25,736,352 11.656 9.535 9.518 9.535 9.469 9.781 2,686,282 9.5807 -2.85%
2023-05-29 0 11.94 11.92 11.94 11.68 12.10 3,917,415 46,858,690 11.962 9.814 9.798 9.814 9.600 9.946 4,765,978 9.8319 2.75%
2023-05-25 0 11.62 11.62 11.64 11.60 11.90 2,243,194 26,240,814 11.698 9.551 9.551 9.568 9.535 9.781 2,729,099 9.6152 -3.17%
2023-05-24 0 12.00 12.00 12.02 11.92 12.22 2,248,508 27,036,161 12.024 9.863 9.863 9.880 9.798 10.04 2,735,564 9.8832 -1.15%
2023-05-23 0 12.14 12.12 12.14 12.12 12.54 2,500,646 30,622,126 12.246 9.979 9.962 9.979 9.962 10.31 3,042,318 10.065 -1.78%
2023-05-22 0 12.36 12.34 12.36 12.22 12.54 1,566,278 19,440,509 12.412 10.16 10.14 10.16 10.04 10.31 1,905,554 10.202 0.49%
2023-05-19 0 12.30 12.28 12.30 12.20 12.50 2,164,627 26,721,788 12.345 10.11 10.09 10.11 10.03 10.27 2,633,513 10.147 -0.32%
2023-05-18 0 12.34 12.34 12.36 12.20 12.62 3,987,106 49,431,630 12.398 10.14 10.14 10.16 10.03 10.37 4,850,765 10.190 0.49%
2023-05-17 0 12.28 12.28 12.30 12.28 12.64 2,609,618 32,444,697 12.433 10.09 10.09 10.11 10.09 10.39 3,174,895 10.219 -1.92%
2023-05-16 0 12.52 12.50 12.52 12.30 12.68 2,929,782 36,735,556 12.539 10.29 10.27 10.29 10.11 10.42 3,564,411 10.306 1.29%
2023-05-15 0 12.36 12.34 12.36 12.14 12.52 2,770,165 34,206,918 12.348 10.16 10.14 10.16 9.979 10.29 3,370,219 10.150 1.48%
2023-05-12 0 12.18 12.18 12.20 12.08 12.48 3,486,496 42,635,170 12.229 10.01 10.01 10.03 9.929 10.26 4,241,716 10.051 -1.93%
2023-05-11 0 12.42 12.42 12.46 12.36 12.64 2,365,576 29,462,241 12.455 10.21 10.21 10.24 10.16 10.39 2,877,991 10.237 -0.80%
2023-05-10 0 12.52 12.50 12.52 12.46 12.76 3,078,160 38,683,745 12.567 10.29 10.27 10.29 10.24 10.49 3,744,929 10.330 -0.63%
2023-05-09 0 12.60 12.60 12.62 12.50 13.20 5,863,480 75,244,250 12.833 10.36 10.36 10.37 10.27 10.85 7,133,586 10.548 0.48%
2023-05-08 0 12.54 12.52 12.54 12.22 12.58 4,740,785 58,908,296 12.426 10.31 10.29 10.31 10.04 10.34 5,767,701 10.213 3.29%
2023-05-05 0 12.14 12.14 12.16 11.82 12.28 4,499,397 54,390,478 12.088 9.979 9.979 9.995 9.715 10.09 5,474,025 9.9361 2.02%
2023-05-04 0 11.90 11.90 11.96 11.52 11.98 3,296,393 38,963,511 11.820 9.781 9.781 9.831 9.469 9.847 4,010,435 9.7155 3.12%
2023-05-03 0 11.54 11.50 11.54 11.46 11.74 731,422 8,433,372 11.530 9.485 9.452 9.485 9.420 9.650 889,858 9.4772 -1.70%
2023-05-02 0 11.74 11.72 11.74 11.54 11.80 2,255,414 26,329,933 11.674 9.650 9.633 9.650 9.485 9.699 2,743,966 9.5956 1.03%
2023-04-28 0 11.62 11.62 11.64 11.62 11.80 3,253,421 37,980,024 11.674 9.551 9.551 9.568 9.551 9.699 3,958,154 9.5954 -0.17%
2023-04-27 0 11.64 11.64 11.66 11.46 11.72 1,492,037 17,350,562 11.629 9.568 9.568 9.584 9.420 9.633 1,815,232 9.5583 0.52%
2023-04-26 0 11.58 11.58 11.60 11.42 11.60 3,131,703 36,097,032 11.526 9.518 9.518 9.535 9.387 9.535 3,810,071 9.4741 0.35%
2023-04-25 0 11.54 11.52 11.54 11.48 11.70 2,875,412 33,213,979 11.551 9.485 9.469 9.485 9.436 9.617 3,498,264 9.4944 -0.86%
2023-04-24 0 11.64 11.62 11.64 11.56 11.72 2,166,840 25,238,095 11.647 9.568 9.551 9.568 9.502 9.633 2,636,206 9.5736 0.69%
2023-04-21 0 11.56 11.56 11.58 11.56 11.80 2,518,864 29,334,565 11.646 9.502 9.502 9.518 9.502 9.699 3,064,483 9.5724 -1.20%
2023-04-20 0 11.70 11.68 11.70 11.58 11.82 1,489,100 17,378,178 11.670 9.617 9.600 9.617 9.518 9.715 1,811,658 9.5924 -0.34%
2023-04-19 0 11.74 11.70 11.74 11.66 11.80 1,864,191 21,861,650 11.727 9.650 9.617 9.650 9.584 9.699 2,267,999 9.6392 0.00%
2023-04-18 0 11.74 11.72 11.74 11.70 11.94 4,723,422 55,753,630 11.804 9.650 9.633 9.650 9.617 9.814 5,746,577 9.7021 -0.51%
2023-04-17 0 11.80 11.80 11.82 11.60 11.86 1,692,000 19,863,520 11.740 9.699 9.699 9.715 9.535 9.748 2,058,509 9.6495 0.00%
2023-04-14 0 11.80 11.78 11.80 11.50 11.86 3,212,721 37,640,962 11.716 9.699 9.683 9.699 9.452 9.748 3,908,638 9.6302 2.97%
2023-04-13 0 11.46 11.46 11.48 11.34 11.52 3,108,320 35,612,759 11.457 9.420 9.420 9.436 9.321 9.469 3,781,623 9.4173 -0.35%
2023-04-12 0 11.50 11.50 11.52 11.40 11.56 2,146,385 24,663,944 11.491 9.452 9.452 9.469 9.370 9.502 2,611,320 9.4450 0.17%
2023-04-11 0 11.48 11.48 11.50 11.24 11.48 2,617,500 29,831,183 11.397 9.436 9.436 9.452 9.239 9.436 3,184,485 9.3677 2.32%
2023-04-06 0 11.22 11.20 11.22 11.14 11.30 2,068,127 23,201,045 11.218 9.222 9.206 9.222 9.157 9.288 2,516,110 9.2210 0.18%
2023-04-04 0 11.20 11.18 11.20 11.08 11.22 4,968,600 55,454,470 11.161 9.206 9.189 9.206 9.107 9.222 6,044,863 9.1738 0.18%
2023-04-03 0 11.18 11.16 11.18 11.08 12.04 12,526,280 141,888,635 11.327 9.189 9.173 9.189 9.107 9.896 15,239,635 9.3105 -7.14%
2023-03-31 0 12.04 12.04 12.10 11.96 12.20 3,518,731 42,429,912 12.058 9.896 9.896 9.946 9.831 10.03 4,280,934 9.9114 -0.50%
2023-03-30 0 12.10 12.08 12.10 11.84 12.14 1,976,354 23,766,345 12.025 9.946 9.929 9.946 9.732 9.979 2,404,458 9.8843 -0.49%
2023-03-29 0 12.16 12.14 12.18 12.02 12.20 1,925,063 23,347,744 12.128 9.995 9.979 10.01 9.880 10.03 2,342,057 9.9689 1.00%
2023-03-28 0 12.04 12.04 12.06 11.96 12.10 1,858,615 22,368,636 12.035 9.896 9.896 9.913 9.831 9.946 2,261,215 9.8923 -0.17%
2023-03-27 0 12.06 12.04 12.06 11.96 12.30 1,964,845 23,866,174 12.147 9.913 9.896 9.913 9.831 10.11 2,390,456 9.9839 -1.15%
2023-03-24 0 12.20 12.20 12.24 12.20 12.44 2,007,385 24,676,341 12.293 10.03 10.03 10.06 10.03 10.23 2,442,211 10.104 -1.45%
2023-03-23 0 12.38 12.38 12.40 12.28 12.46 3,157,654 39,080,106 12.376 10.18 10.18 10.19 10.09 10.24 3,841,643 10.173 -0.64%
2023-03-22 0 12.46 12.46 12.48 12.36 12.66 5,341,518 67,061,857 12.555 10.24 10.24 10.26 10.16 10.41 6,498,560 10.319 0.97%
2023-03-21 0 12.34 12.30 12.34 11.98 12.36 7,617,088 93,411,419 12.263 10.14 10.11 10.14 9.847 10.16 9,267,048 10.080 2.66%
2023-03-20 0 12.02 11.98 12.02 11.94 12.28 4,656,777 56,351,230 12.101 9.880 9.847 9.880 9.814 10.09 5,665,495 9.9464 -0.17%
2023-03-17 0 12.04 12.04 12.06 11.46 12.08 8,968,581 107,266,109 11.960 9.896 9.896 9.913 9.420 9.929 10,911,292 9.8307 5.43%
2023-03-16 0 11.42 11.42 11.46 11.40 11.68 3,019,833 34,920,457 11.564 9.387 9.387 9.420 9.370 9.600 3,673,968 9.5048 -1.55%
2023-03-15 0 11.60 11.60 11.62 11.46 11.66 2,862,142 33,127,941 11.575 9.535 9.535 9.551 9.420 9.584 3,482,119 9.5137 1.93%
2023-03-14 0 11.38 11.36 11.38 11.32 11.74 3,280,720 37,656,491 11.478 9.354 9.337 9.354 9.305 9.650 3,991,367 9.4345 -2.07%
2023-03-13 0 11.62 11.60 11.62 11.26 11.66 4,814,471 55,574,058 11.543 9.551 9.535 9.551 9.255 9.584 5,857,348 9.4879 2.29%
2023-03-10 0 11.36 11.34 11.36 11.30 11.50 3,760,640 42,873,176 11.400 9.337 9.321 9.337 9.288 9.452 4,575,244 9.3707 -1.05%
2023-03-09 0 11.48 11.48 11.50 11.40 11.62 3,253,090 37,522,614 11.534 9.436 9.436 9.452 9.370 9.551 3,957,752 9.4808 -0.86%
2023-03-08 0 11.58 11.56 11.58 11.40 11.62 3,539,833 40,744,418 11.510 9.518 9.502 9.518 9.370 9.551 4,306,607 9.4609 -0.52%
2023-03-07 0 11.64 11.62 11.64 11.50 11.80 6,255,502 73,104,426 11.686 9.568 9.551 9.568 9.452 9.699 7,610,525 9.6057 -0.17%
2023-03-06 0 11.66 11.62 11.66 11.44 11.80 4,722,161 55,103,096 11.669 9.584 9.551 9.584 9.403 9.699 5,745,042 9.5914 1.75%
2023-03-03 0 11.46 11.46 11.48 11.44 11.56 3,950,148 45,376,087 11.487 9.420 9.420 9.436 9.403 9.502 4,805,801 9.4419 0.00%
2023-03-02 0 11.46 11.46 11.48 11.22 11.50 3,882,385 44,278,528 11.405 9.420 9.420 9.436 9.222 9.452 4,723,360 9.3744 1.24%
2023-03-01 0 11.32 11.30 11.32 11.08 11.32 3,207,993 36,092,411 11.251 9.305 9.288 9.305 9.107 9.305 3,902,886 9.2476 2.91%
2023-02-28 0 11.00 11.00 11.04 11.00 11.20 3,418,461 37,726,478 11.036 9.041 9.041 9.074 9.041 9.206 4,158,944 9.0712 -1.08%
2023-02-27 0 11.12 11.12 11.14 11.08 11.18 1,620,875 18,043,125 11.132 9.140 9.140 9.157 9.107 9.189 1,971,978 9.1498 -0.18%
2023-02-24 0 11.14 11.12 11.14 11.10 11.30 1,965,308 21,936,081 11.162 9.157 9.140 9.157 9.124 9.288 2,391,019 9.1744 -1.24%
2023-02-23 0 11.28 11.28 11.30 11.10 11.40 4,974,389 56,299,958 11.318 9.272 9.272 9.288 9.124 9.370 6,051,906 9.3028 0.89%
2023-02-22 0 11.18 11.16 11.18 11.06 11.24 2,341,634 26,178,077 11.179 9.189 9.173 9.189 9.091 9.239 2,848,862 9.1890 0.18%
2023-02-21 0 11.16 11.16 11.18 11.12 11.32 2,285,485 25,569,072 11.188 9.173 9.173 9.189 9.140 9.305 2,780,551 9.1957 -0.36%
2023-02-20 0 11.20 11.20 11.22 11.10 11.26 2,975,120 33,263,675 11.181 9.206 9.206 9.222 9.124 9.255 3,619,570 9.1900 0.36%
2023-02-17 0 11.16 11.16 11.18 11.12 11.32 3,291,190 36,911,114 11.215 9.173 9.173 9.189 9.140 9.305 4,004,105 9.2183 -0.18%
2023-02-16 0 11.18 11.16 11.18 11.00 11.26 2,905,837 32,429,683 11.160 9.189 9.173 9.189 9.041 9.255 3,535,279 9.1732 1.08%
2023-02-15 0 11.06 11.06 11.08 11.02 11.32 6,165,223 68,311,370 11.080 9.091 9.091 9.107 9.058 9.305 7,500,690 9.1073 -2.30%
2023-02-14 0 11.32 11.32 11.34 11.02 11.38 4,841,942 54,414,264 11.238 9.305 9.305 9.321 9.058 9.354 5,890,770 9.2372 1.43%
2023-02-13 0 11.16 11.16 11.18 10.92 11.18 2,791,368 30,977,881 11.098 9.173 9.173 9.189 8.976 9.189 3,396,015 9.1218 1.09%
2023-02-10 0 11.04 11.02 11.04 10.96 11.18 1,894,557 20,952,852 11.059 9.074 9.058 9.074 9.009 9.189 2,304,943 9.0904 -1.25%
2023-02-09 0 11.18 11.18 11.20 10.90 11.26 3,562,058 39,659,336 11.134 9.189 9.189 9.206 8.959 9.255 4,333,646 9.1515 1.27%
2023-02-08 0 11.04 11.02 11.04 10.86 11.06 4,780,235 52,707,164 11.026 9.074 9.058 9.074 8.926 9.091 5,815,696 9.0629 0.91%
2023-02-07 0 10.94 10.92 10.94 10.86 11.04 1,862,826 20,380,663 10.941 8.992 8.976 8.992 8.926 9.074 2,266,338 8.9928 0.00%
2023-02-06 0 10.94 10.92 10.94 10.80 11.00 3,473,736 37,811,225 10.885 8.992 8.976 8.992 8.877 9.041 4,226,192 8.9469 -0.73%
2023-02-03 0 11.02 11.00 11.02 10.98 11.30 4,821,754 53,210,985 11.036 9.058 9.041 9.058 9.025 9.288 5,866,209 9.0708 -1.61%
2023-02-02 0 11.20 11.18 11.20 11.12 11.30 5,917,389 66,220,952 11.191 9.206 9.189 9.206 9.140 9.288 7,199,172 9.1984 -0.71%
2023-02-01 0 11.28 11.26 11.28 10.96 11.28 8,971,895 100,394,939 11.190 9.272 9.255 9.272 9.009 9.272 10,915,324 9.1976 2.73%
2023-01-31 0 10.98 10.98 11.00 10.90 11.18 6,316,621 69,619,785 11.022 9.025 9.025 9.041 8.959 9.189 7,684,883 9.0593 -1.08%
2023-01-30 0 11.10 11.08 11.10 11.04 11.20 3,994,539 44,365,643 11.107 9.124 9.107 9.124 9.074 9.206 4,859,808 9.1291 0.00%
2023-01-27 0 11.10 11.08 11.10 11.02 11.24 4,648,620 51,559,234 11.091 9.124 9.107 9.124 9.058 9.239 5,655,572 9.1165 -0.89%
2023-01-26 0 11.20 11.18 11.20 11.14 11.30 4,176,203 46,791,111 11.204 9.206 9.189 9.206 9.157 9.288 5,080,823 9.2094 -0.88%
2023-01-20 0 11.30 11.28 11.30 11.04 11.30 5,562,210 62,287,502 11.198 9.288 9.272 9.288 9.074 9.288 6,767,057 9.2045 1.80%
2023-01-19 0 11.10 11.10 11.12 11.04 11.18 4,417,254 49,124,861 11.121 9.124 9.124 9.140 9.074 9.189 5,374,089 9.1411 0.18%
2023-01-18 0 11.08 11.08 11.10 10.92 11.14 5,822,945 64,282,655 11.040 9.107 9.107 9.124 8.976 9.157 7,084,271 9.0740 0.73%
2023-01-17 0 11.00 11.00 11.02 10.96 11.20 5,378,000 59,249,800 11.017 9.041 9.041 9.058 9.009 9.206 6,542,945 9.0555 -1.61%
2023-01-16 0 11.18 11.18 11.20 11.04 11.22 5,016,474 55,842,133 11.132 9.189 9.189 9.206 9.074 9.222 6,103,108 9.1498 0.54%
2023-01-13 0 11.12 11.10 11.12 10.86 11.70 14,767,151 163,674,108 11.084 9.140 9.124 9.140 8.926 9.617 17,965,908 9.1103 -4.96%
2023-01-12 0 11.70 11.68 11.70 11.52 11.76 3,464,812 40,251,053 11.617 9.617 9.600 9.617 9.469 9.666 4,215,335 9.5487 0.52%
2023-01-11 0 11.64 11.64 11.66 11.60 11.74 6,832,609 79,857,599 11.688 9.568 9.568 9.584 9.535 9.650 8,312,641 9.6068 0.34%
2023-01-10 0 11.60 11.60 11.62 11.60 11.82 3,361,996 39,172,424 11.652 9.535 9.535 9.551 9.535 9.715 4,090,248 9.5770 -1.53%
2023-01-09 0 11.78 11.76 11.78 11.56 11.80 3,341,430 39,009,908 11.675 9.683 9.666 9.683 9.502 9.699 4,065,227 9.5960 0.86%
2023-01-06 0 11.68 11.68 11.70 11.54 11.80 2,635,490 30,728,140 11.659 9.600 9.600 9.617 9.485 9.699 3,206,371 9.5835 0.17%
2023-01-05 0 11.66 11.66 11.68 11.60 11.82 2,180,168 25,508,135 11.700 9.584 9.584 9.600 9.535 9.715 2,652,421 9.6169 -0.34%
2023-01-04 0 11.70 11.68 11.70 11.52 11.70 3,986,902 46,325,847 11.620 9.617 9.600 9.617 9.469 9.617 4,850,517 9.5507 1.04%
2023-01-03 0 11.58 11.56 11.58 11.32 11.70 6,704,540 77,051,819 11.492 9.518 9.502 9.518 9.305 9.617 8,156,831 9.4463 1.22%
2022-12-30 0 11.44 11.42 11.46 11.34 11.54 871,047 9,990,285 11.469 9.403 9.387 9.420 9.321 9.485 1,059,727 9.4272 0.53%
2022-12-29 0 11.38 11.38 11.40 11.30 11.54 1,946,235 22,107,346 11.359 9.354 9.354 9.370 9.288 9.485 2,367,815 9.3366 -1.22%
2022-12-28 0 11.52 11.52 11.54 11.40 11.62 1,457,671 16,812,575 11.534 9.469 9.469 9.485 9.370 9.551 1,773,421 9.4803 1.41%
2022-12-23 0 11.36 11.34 11.36 11.22 11.50 934,513 10,624,427 11.369 9.337 9.321 9.337 9.222 9.452 1,136,941 9.3448 -0.35%
2022-12-22 0 11.40 11.36 11.40 11.28 11.46 1,238,760 14,092,880 11.377 9.370 9.337 9.370 9.272 9.420 1,507,092 9.3510 1.24%
2022-12-21 0 11.26 11.24 11.26 11.08 11.28 1,178,276 13,215,804 11.216 9.255 9.239 9.255 9.107 9.272 1,433,506 9.2192 0.00%
2022-12-20 0 11.26 11.24 11.26 11.02 11.30 2,553,199 28,599,094 11.201 9.255 9.239 9.255 9.058 9.288 3,106,255 9.2069 0.90%
2022-12-19 0 11.16 11.14 11.16 10.92 11.48 3,548,246 39,331,278 11.085 9.173 9.157 9.173 8.976 9.436 4,316,842 9.1111 -2.62%
2022-12-16 0 11.46 11.46 11.48 11.28 11.60 4,321,600 49,523,738 11.460 9.420 9.420 9.436 9.272 9.535 5,257,715 9.4193 0.88%
2022-12-15 0 11.36 11.34 11.36 11.32 11.60 1,703,703 19,461,692 11.423 9.337 9.321 9.337 9.305 9.535 2,072,747 9.3893 -2.57%
2022-12-14 0 11.66 11.66 11.68 11.62 11.92 2,267,176 26,668,705 11.763 9.584 9.584 9.600 9.551 9.798 2,758,276 9.6686 -0.51%
2022-12-13 0 11.72 11.72 11.74 11.32 11.90 4,101,720 47,942,602 11.688 9.633 9.633 9.650 9.305 9.781 4,990,206 9.6073 2.45%
2022-12-12 0 11.44 11.42 11.44 11.34 11.56 1,638,881 18,775,272 11.456 9.403 9.387 9.403 9.321 9.502 1,993,884 9.4164 0.00%
2022-12-09 0 11.44 11.44 11.46 11.28 11.54 2,016,824 23,034,984 11.421 9.403 9.403 9.420 9.272 9.485 2,453,694 9.3879 1.42%
2022-12-08 0 11.28 11.26 11.28 11.14 11.34 1,080,836 12,189,528 11.278 9.272 9.255 9.272 9.157 9.321 1,314,959 9.2699 1.62%
2022-12-07 0 11.10 11.10 11.12 11.08 11.34 3,608,374 40,273,670 11.161 9.124 9.124 9.140 9.107 9.321 4,389,995 9.1740 -1.07%
2022-12-06 0 11.22 11.20 11.22 11.08 11.36 2,832,383 31,697,360 11.191 9.222 9.206 9.222 9.107 9.337 3,445,914 9.1985 -0.53%
2022-12-05 0 11.28 11.28 11.30 10.96 11.36 5,132,511 57,354,386 11.175 9.272 9.272 9.288 9.009 9.337 6,244,280 9.1851 2.55%
2022-12-02 0 11.00 11.00 11.02 10.92 11.18 4,271,779 47,061,950 11.017 9.041 9.041 9.058 8.976 9.189 5,197,102 9.0554 -2.14%
2022-12-01 0 11.24 11.24 11.26 11.16 11.64 4,565,256 51,667,520 11.318 9.239 9.239 9.255 9.173 9.568 5,554,150 9.3025 -0.88%
2022-11-30 0 11.34 11.32 11.34 11.10 11.66 20,178,426 228,967,281 11.347 9.321 9.305 9.321 9.124 9.584 24,549,336 9.3268 1.25%
2022-11-29 0 11.20 11.18 11.20 10.92 11.22 2,649,790 29,407,099 11.098 9.206 9.189 9.206 8.976 9.222 3,223,769 9.1220 2.19%
2022-11-28 0 10.96 10.96 10.98 10.72 11.08 3,839,252 42,047,126 10.952 9.009 9.009 9.025 8.811 9.107 4,670,884 9.0020 -2.66%
2022-11-25 0 11.26 11.26 11.28 11.00 11.36 6,325,309 71,307,550 11.273 9.255 9.255 9.272 9.041 9.337 7,695,453 9.2662 0.18%
2022-11-24 0 11.24 11.24 11.26 11.20 11.38 2,328,154 26,187,340 11.248 9.239 9.239 9.255 9.206 9.354 2,832,462 9.2454 0.54%
2022-11-23 0 11.18 11.18 11.20 11.04 11.30 2,282,847 25,507,560 11.174 9.189 9.189 9.206 9.074 9.288 2,777,341 9.1842 1.45%
2022-11-22 0 11.02 11.02 11.04 10.86 11.14 2,716,839 29,943,269 11.021 9.058 9.058 9.074 8.926 9.157 3,305,342 9.0591 0.55%
2022-11-21 0 10.96 10.94 10.96 10.64 11.04 2,246,532 24,414,384 10.868 9.009 8.992 9.009 8.746 9.074 2,733,160 8.9327 0.00%
2022-11-18 0 10.96 10.96 10.98 10.78 11.06 2,679,128 29,343,812 10.953 9.009 9.009 9.025 8.861 9.091 3,259,462 9.0027 0.55%
2022-11-17 0 10.90 10.90 10.92 10.80 11.00 2,863,949 31,215,820 10.900 8.959 8.959 8.976 8.877 9.041 3,484,318 8.9589 -1.09%
2022-11-16 0 11.02 11.02 11.04 10.84 11.12 2,881,752 31,673,532 10.991 9.058 9.058 9.074 8.910 9.140 3,505,977 9.0342 0.92%
2022-11-15 0 10.92 10.92 10.94 10.54 10.96 4,704,020 51,020,639 10.846 8.976 8.976 8.992 8.663 9.009 5,722,972 8.9151 0.92%
2022-11-14 0 10.82 10.82 10.84 10.70 11.10 3,275,202 35,490,567 10.836 8.894 8.894 8.910 8.795 9.124 3,984,653 8.9068 0.93%
2022-11-11 0 10.72 10.72 10.74 10.40 10.76 4,077,679 43,359,160 10.633 8.811 8.811 8.828 8.548 8.844 4,960,957 8.7401 4.48%
2022-11-10 0 10.26 10.26 10.28 10.06 10.30 2,587,687 26,473,884 10.231 8.433 8.433 8.450 8.269 8.466 3,148,214 8.4092 -1.35%
2022-11-09 0 10.40 10.40 10.42 10.20 10.44 2,718,591 28,127,032 10.346 8.548 8.548 8.565 8.384 8.581 3,307,473 8.5041 0.19%
2022-11-08 0 10.38 10.38 10.40 10.16 10.50 3,548,387 36,573,062 10.307 8.532 8.532 8.548 8.351 8.631 4,317,014 8.4718 -0.19%
2022-11-07 0 10.40 10.38 10.40 9.920 10.48 3,378,531 35,004,525 10.361 8.548 8.532 8.548 8.154 8.614 4,110,365 8.5162 4.21%
2022-11-04 0 9.980 9.980 9.990 9.510 10.04 4,188,439 41,533,663 9.9163 8.203 8.203 8.211 7.817 8.252 5,095,709 8.1507 4.28%
2022-11-03 0 9.570 9.570 9.580 9.430 9.620 2,062,079 19,733,687 9.5698 7.866 7.866 7.874 7.751 7.907 2,508,752 7.8659 -0.10%
2022-11-02 0 9.580 9.510 9.580 9.330 9.660 2,572,218 24,287,210 9.4421 7.874 7.817 7.874 7.669 7.940 3,129,394 7.7610 1.81%
2022-11-01 0 9.410 9.410 9.420 9.080 9.470 2,951,503 27,562,890 9.3386 7.735 7.735 7.743 7.463 7.784 3,590,837 7.6759 2.28%
2022-10-31 0 9.200 9.200 9.210 8.910 9.400 4,122,362 37,763,987 9.1608 7.562 7.562 7.570 7.324 7.726 5,015,319 7.5297 -2.13%
2022-10-28 0 9.400 9.360 9.400 9.320 9.680 1,972,000 18,557,580 9.4105 7.726 7.693 7.726 7.661 7.957 2,399,161 7.7350 -2.49%
2022-10-27 0 9.640 9.640 9.650 9.610 9.840 2,520,123 24,524,556 9.7315 7.924 7.924 7.932 7.899 8.088 3,066,014 7.9988 0.00%
2022-10-26 0 9.640 9.640 9.660 9.310 9.690 2,588,221 24,829,607 9.5933 7.924 7.924 7.940 7.652 7.965 3,148,863 7.8853 2.34%
2022-10-25 0 9.420 9.420 9.430 9.280 9.680 4,908,045 46,162,161 9.4054 7.743 7.743 7.751 7.628 7.957 5,971,191 7.7308 0.43%
2022-10-24 0 9.380 9.370 9.380 9.370 9.880 2,787,452 26,406,917 9.4735 7.710 7.702 7.710 7.702 8.121 3,391,250 7.7868 -4.77%
2022-10-21 0 9.850 9.840 9.850 9.740 10.02 1,866,758 18,403,493 9.8585 8.096 8.088 8.096 8.006 8.236 2,271,122 8.1033 0.82%
2022-10-20 0 9.770 9.760 9.770 9.470 10.00 4,638,249 45,242,210 9.7542 8.030 8.022 8.030 7.784 8.220 5,642,954 8.0175 0.72%
2022-10-19 0 9.700 9.700 9.710 9.650 9.860 1,794,445 17,502,678 9.7538 7.973 7.973 7.981 7.932 8.104 2,183,145 8.0172 -0.31%
2022-10-18 0 9.730 9.710 9.730 9.510 9.760 2,403,936 23,192,829 9.6479 7.998 7.981 7.998 7.817 8.022 2,924,660 7.9301 3.29%
2022-10-17 0 9.420 9.420 9.440 9.330 9.580 1,947,976 18,356,447 9.4233 7.743 7.743 7.759 7.669 7.874 2,369,933 7.7456 -2.28%
2022-10-14 0 9.640 9.640 9.660 9.450 9.820 2,988,543 28,969,559 9.6935 7.924 7.924 7.940 7.767 8.072 3,635,900 7.9676 2.44%
2022-10-13 0 9.410 9.410 9.420 9.320 9.510 1,942,736 18,316,097 9.4280 7.735 7.735 7.743 7.661 7.817 2,363,558 7.7494 -1.16%
2022-10-12 0 9.520 9.510 9.520 9.210 9.630 3,166,770 30,027,424 9.4820 7.825 7.817 7.825 7.570 7.915 3,852,734 7.7938 1.06%
2022-10-11 0 9.420 9.420 9.430 9.380 9.600 2,048,537 19,397,130 9.4688 7.743 7.743 7.751 7.710 7.891 2,492,277 7.7829 -1.15%
2022-10-10 0 9.530 9.530 9.580 9.530 10.00 1,660,525 16,059,845 9.6715 7.833 7.833 7.874 7.833 8.220 2,020,216 7.9496 -4.03%
2022-10-07 0 9.930 9.910 9.930 9.910 10.32 1,335,057 13,305,971 9.9666 8.162 8.146 8.162 8.146 8.483 1,624,248 8.1921 -2.26%
2022-10-06 0 10.16 10.16 10.20 10.14 10.38 1,355,000 13,813,868 10.195 8.351 8.351 8.384 8.335 8.532 1,648,511 8.3796 -0.97%
2022-10-05 0 10.26 10.24 10.26 9.920 10.30 2,667,441 27,154,023 10.180 8.433 8.417 8.433 8.154 8.466 3,245,243 8.3673 5.45%
2022-10-03 0 9.730 9.700 9.730 9.650 9.960 3,136,684 30,681,350 9.7815 7.998 7.973 7.998 7.932 8.187 3,816,131 8.0399 -1.42%
2022-09-30 0 9.870 9.870 9.880 9.690 10.10 6,798,738 67,081,813 9.8668 8.113 8.113 8.121 7.965 8.302 8,271,433 8.1101 -0.90%
2022-09-29 0 9.960 9.960 9.970 9.910 10.38 3,661,676 36,934,287 10.087 8.187 8.187 8.195 8.146 8.532 4,454,843 8.2908 -0.99%
2022-09-28 0 10.06 10.06 10.08 9.920 10.40 5,495,220 55,395,518 10.081 8.269 8.269 8.285 8.154 8.548 6,685,556 8.2859 -2.33%
2022-09-27 0 10.30 10.28 10.30 10.20 10.50 3,482,040 35,969,590 10.330 8.466 8.450 8.466 8.384 8.631 4,236,295 8.4908 -0.77%
2022-09-26 0 10.38 10.36 10.38 10.36 11.50 7,670,038 83,802,225 10.926 8.532 8.515 8.532 8.515 9.452 9,331,468 8.9806 -9.58%
2022-09-23 0 11.70 11.68 11.70 11.46 11.72 3,333,033 38,703,335 11.612 9.436 9.420 9.436 9.242 9.452 4,132,721 9.3651 0.17%
2022-09-22 0 11.68 11.66 11.68 11.54 11.78 1,856,739 21,661,471 11.666 9.420 9.404 9.420 9.307 9.501 2,302,222 9.4089 -0.17%
2022-09-21 0 11.70 11.70 11.72 11.58 11.80 1,737,074 20,329,202 11.703 9.436 9.436 9.452 9.339 9.517 2,153,846 9.4386 -0.51%
2022-09-20 0 11.76 11.74 11.76 11.36 11.80 1,544,740 18,084,912 11.707 9.484 9.468 9.484 9.162 9.517 1,915,366 9.4420 2.26%
2022-09-19 0 11.50 11.50 11.52 11.30 11.62 1,672,985 19,172,392 11.460 9.275 9.275 9.291 9.113 9.372 2,074,381 9.2425 -0.86%
2022-09-16 0 11.60 11.60 11.62 11.38 11.66 5,143,476 59,591,069 11.586 9.355 9.355 9.372 9.178 9.404 6,377,539 9.3439 0.00%
2022-09-15 0 11.60 11.58 11.60 11.46 11.82 1,873,084 21,678,172 11.574 9.355 9.339 9.355 9.242 9.533 2,322,489 9.3340 0.00%
2022-09-14 0 11.60 11.60 11.62 11.42 11.68 2,028,892 23,490,995 11.578 9.355 9.355 9.372 9.210 9.420 2,515,680 9.3378 -1.19%
2022-09-13 0 11.74 11.74 11.76 11.50 11.78 1,841,868 21,558,418 11.705 9.468 9.468 9.484 9.275 9.501 2,283,784 9.4398 1.91%
2022-09-09 0 11.52 11.52 11.54 11.30 11.58 1,386,228 15,914,801 11.481 9.291 9.291 9.307 9.113 9.339 1,718,823 9.2591 0.70%
2022-09-08 0 11.44 11.44 11.46 11.30 11.70 2,866,329 32,683,869 11.403 9.226 9.226 9.242 9.113 9.436 3,554,041 9.1963 0.00%
2022-09-07 0 11.44 11.44 11.46 11.30 11.50 1,452,670 16,593,792 11.423 9.226 9.226 9.242 9.113 9.275 1,801,206 9.2126 0.00%
2022-09-06 0 11.44 11.44 11.46 11.40 11.68 1,510,685 17,343,647 11.481 9.226 9.226 9.242 9.194 9.420 1,873,140 9.2591 -0.17%
2022-09-05 0 11.46 11.46 11.48 11.24 11.72 2,608,582 29,644,438 11.364 9.242 9.242 9.259 9.065 9.452 3,234,454 9.1652 -1.21%
2022-09-02 0 11.60 11.58 11.60 11.32 11.66 2,654,235 30,475,235 11.482 9.355 9.339 9.355 9.130 9.404 3,291,060 9.2600 0.52%
2022-09-01 0 11.54 11.54 11.58 11.50 11.80 3,895,843 45,274,068 11.621 9.307 9.307 9.339 9.275 9.517 4,830,564 9.3724 -2.20%
2022-08-31 0 11.80 11.78 11.80 11.76 11.94 4,163,616 49,136,197 11.801 9.517 9.501 9.517 9.484 9.630 5,162,584 9.5178 -1.83%
2022-08-30 0 12.02 12.00 12.02 11.76 12.30 2,817,834 33,777,323 11.987 9.694 9.678 9.694 9.484 9.920 3,493,911 9.6675 -0.83%
2022-08-29 0 12.12 12.10 12.12 12.00 12.42 2,366,049 28,661,593 12.114 9.775 9.759 9.775 9.678 10.02 2,933,730 9.7697 -1.14%
2022-08-26 0 12.26 12.26 12.28 12.18 12.46 1,113,754 13,666,529 12.271 9.888 9.888 9.904 9.823 10.05 1,380,975 9.8963 -0.16%
2022-08-25 0 12.28 12.26 12.28 12.10 12.34 1,220,484 14,990,168 12.282 9.904 9.888 9.904 9.759 9.952 1,513,312 9.9055 0.49%
2022-08-24 0 12.22 12.20 12.22 11.78 12.30 2,562,293 31,060,572 12.122 9.855 9.839 9.855 9.501 9.920 3,177,059 9.7765 2.00%
2022-08-23 0 11.98 11.96 11.98 11.76 12.08 1,194,950 14,264,307 11.937 9.662 9.646 9.662 9.484 9.743 1,481,652 9.6273 0.50%
2022-08-22 0 11.92 11.92 11.94 11.70 12.12 9,405,965 113,198,848 12.035 9.613 9.613 9.630 9.436 9.775 11,662,718 9.7060 -2.30%
2022-08-19 0 12.20 12.20 12.22 11.82 12.26 3,282,554 39,861,243 12.143 9.839 9.839 9.855 9.533 9.888 4,070,130 9.7936 2.35%
2022-08-18 0 11.92 11.92 11.94 11.86 12.04 2,792,172 33,469,910 11.987 9.613 9.613 9.630 9.565 9.710 3,462,092 9.6675 -0.83%
2022-08-17 0 12.02 12.02 12.04 11.88 12.14 1,989,822 23,914,014 12.018 9.694 9.694 9.710 9.581 9.791 2,467,236 9.6926 1.01%
2022-08-16 0 11.90 11.90 11.92 11.80 12.02 2,986,728 35,591,427 11.917 9.597 9.597 9.613 9.517 9.694 3,703,327 9.6107 -0.17%
2022-08-15 0 11.92 11.92 11.94 11.86 12.10 1,079,018 12,901,693 11.957 9.613 9.613 9.630 9.565 9.759 1,337,905 9.6432 -1.49%
2022-08-12 0 12.10 12.08 12.10 11.84 12.16 2,353,680 28,295,537 12.022 9.759 9.743 9.759 9.549 9.807 2,918,393 9.6956 1.51%
2022-08-11 0 11.92 11.90 11.92 11.78 11.96 1,179,916 14,029,248 11.890 9.613 9.597 9.613 9.501 9.646 1,463,011 9.5893 2.41%
2022-08-10 0 11.64 11.64 11.66 11.50 11.96 3,087,059 35,964,073 11.650 9.388 9.388 9.404 9.275 9.646 3,827,731 9.3957 -2.18%
2022-08-09 0 11.90 11.88 11.90 11.86 12.20 1,708,729 20,454,381 11.971 9.597 9.581 9.597 9.565 9.839 2,118,701 9.6542 -1.98%
2022-08-08 0 12.14 12.14 12.16 11.98 12.22 1,920,873 23,217,628 12.087 9.791 9.791 9.807 9.662 9.855 2,381,744 9.7482 0.50%
2022-08-05 0 12.08 12.06 12.08 11.96 12.10 1,820,768 21,828,618 11.989 9.743 9.726 9.743 9.646 9.759 2,257,621 9.6689 1.17%
2022-08-04 0 11.94 11.94 11.96 11.68 11.98 4,101,303 48,643,816 11.861 9.630 9.630 9.646 9.420 9.662 5,085,320 9.5655 1.19%
2022-08-03 0 11.80 11.78 11.82 11.64 11.88 2,960,427 34,906,959 11.791 9.517 9.501 9.533 9.388 9.581 3,670,716 9.5096 -0.17%
2022-08-02 0 11.82 11.80 11.82 11.62 12.12 6,087,636 71,799,482 11.794 9.533 9.517 9.533 9.372 9.775 7,548,230 9.5121 -2.96%
2022-08-01 0 12.18 12.18 12.20 12.14 12.70 4,021,666 49,294,523 12.257 9.823 9.823 9.839 9.791 10.24 4,986,576 9.8854 -3.79%
2022-07-29 0 12.66 12.66 12.70 12.64 13.14 3,210,243 41,002,583 12.772 10.21 10.21 10.24 10.19 10.60 3,980,470 10.301 -3.21%
2022-07-28 0 13.08 13.08 13.10 13.02 13.14 1,030,251 13,472,983 13.077 10.55 10.55 10.57 10.50 10.60 1,277,437 10.547 -0.30%
2022-07-27 0 13.12 13.10 13.12 13.02 13.14 1,883,267 24,636,442 13.082 10.58 10.57 10.58 10.50 10.60 2,335,115 10.550 -0.15%
2022-07-26 0 13.14 13.14 13.16 13.02 13.24 1,709,587 22,491,940 13.156 10.60 10.60 10.61 10.50 10.68 2,119,765 10.611 0.31%
2022-07-25 0 13.10 13.08 13.10 13.02 13.26 2,568,086 33,581,098 13.076 10.57 10.55 10.57 10.50 10.69 3,184,241 10.546 -0.61%
2022-07-22 0 13.18 13.16 13.18 13.08 13.30 1,823,935 24,008,469 13.163 10.63 10.61 10.63 10.55 10.73 2,261,548 10.616 -0.30%
2022-07-21 0 13.22 13.20 13.22 13.06 13.40 2,848,220 37,525,884 13.175 10.66 10.65 10.66 10.53 10.81 3,531,587 10.626 -0.75%
2022-07-20 0 13.32 13.30 13.34 13.18 13.44 1,952,201 25,985,505 13.311 10.74 10.73 10.76 10.63 10.84 2,420,588 10.735 1.83%
2022-07-19 0 13.08 13.06 13.08 13.02 13.52 2,492,873 32,584,980 13.071 10.55 10.53 10.55 10.50 10.90 3,090,983 10.542 -1.80%
2022-07-18 0 13.32 13.30 13.32 12.90 13.38 2,786,984 36,773,686 13.195 10.74 10.73 10.74 10.40 10.79 3,455,659 10.642 2.78%
2022-07-15 0 12.96 12.94 12.96 12.90 13.20 1,691,571 22,075,359 13.050 10.45 10.44 10.45 10.40 10.65 2,097,426 10.525 -2.26%
2022-07-14 0 13.26 13.24 13.26 13.18 13.58 3,347,527 44,638,200 13.335 10.69 10.68 10.69 10.63 10.95 4,150,692 10.754 -2.64%
2022-07-13 0 13.62 13.60 13.62 13.40 13.66 1,944,801 26,369,092 13.559 10.98 10.97 10.98 10.81 11.02 2,411,413 10.935 1.04%
2022-07-12 0 13.48 13.46 13.48 13.32 13.56 1,454,746 19,570,478 13.453 10.87 10.86 10.87 10.74 10.94 1,803,780 10.850 -0.15%
2022-07-11 0 13.50 13.48 13.50 13.44 13.72 1,786,539 24,146,887 13.516 10.89 10.87 10.89 10.84 11.07 2,215,180 10.901 -1.75%
2022-07-08 0 13.74 13.70 13.74 13.48 13.80 2,102,911 28,825,816 13.708 11.08 11.05 11.08 10.87 11.13 2,607,458 11.055 1.78%
2022-07-07 0 13.50 13.46 13.50 13.20 13.52 2,384,151 31,981,355 13.414 10.89 10.86 10.89 10.65 10.90 2,956,175 10.818 0.90%
2022-07-06 0 13.38 13.34 13.38 13.12 13.38 3,666,592 48,859,587 13.326 10.79 10.76 10.79 10.58 10.79 4,546,310 10.747 0.45%
2022-07-05 0 13.32 13.30 13.32 13.28 13.70 4,360,037 58,566,351 13.433 10.74 10.73 10.74 10.71 11.05 5,406,131 10.833 -2.20%
2022-07-04 0 13.62 13.60 13.62 13.36 13.76 4,146,433 56,435,212 13.611 10.98 10.97 10.98 10.77 11.10 5,141,278 10.977 2.10%
2022-06-30 0 13.34 13.32 13.34 13.20 13.40 4,494,679 59,952,721 13.339 10.76 10.74 10.76 10.65 10.81 5,573,078 10.758 0.45%
2022-06-29 0 13.28 13.26 13.28 13.20 13.46 2,402,000 31,867,480 13.267 10.71 10.69 10.71 10.65 10.86 2,978,307 10.700 -1.04%
2022-06-28 0 13.42 13.42 13.44 13.10 13.46 3,521,122 46,877,516 13.313 10.82 10.82 10.84 10.57 10.86 4,365,937 10.737 1.21%
2022-06-27 0 13.26 13.24 13.26 13.16 13.42 2,274,455 30,150,715 13.256 10.69 10.68 10.69 10.61 10.82 2,820,160 10.691 0.15%
2022-06-24 0 13.24 13.24 13.26 13.14 13.40 3,655,220 48,266,486 13.205 10.68 10.68 10.69 10.60 10.81 4,532,209 10.650 -1.19%
2022-06-23 0 13.40 13.36 13.40 13.24 13.44 1,289,544 17,242,865 13.371 10.81 10.77 10.81 10.68 10.84 1,598,942 10.784 1.98%
2022-06-22 0 13.14 13.14 13.16 13.14 13.46 2,025,122 26,761,090 13.215 10.60 10.60 10.61 10.60 10.86 2,511,005 10.658 -1.94%
2022-06-21 0 13.40 13.36 13.40 13.22 13.46 1,311,592 17,542,951 13.375 10.81 10.77 10.81 10.66 10.86 1,626,280 10.787 1.21%
2022-06-20 0 13.24 13.24 13.26 13.04 13.32 1,623,391 21,438,542 13.206 10.68 10.68 10.69 10.52 10.74 2,012,888 10.651 -0.75%
2022-06-17 0 13.34 13.30 13.34 13.04 13.40 5,974,939 79,439,081 13.295 10.76 10.73 10.76 10.52 10.81 7,408,494 10.723 0.30%
2022-06-16 0 13.30 13.30 13.32 13.10 13.70 3,011,547 40,005,769 13.284 10.73 10.73 10.74 10.57 11.05 3,734,101 10.714 -0.75%
2022-06-15 0 13.40 13.40 13.42 13.28 13.64 5,566,598 74,373,361 13.361 10.81 10.81 10.82 10.71 11.00 6,902,180 10.775 -0.59%
2022-06-14 0 13.48 13.42 13.48 13.10 13.48 3,267,643 43,534,165 13.323 10.87 10.82 10.87 10.57 10.87 4,051,642 10.745 1.66%
2022-06-13 0 13.26 13.24 13.26 13.02 13.60 5,666,064 74,711,827 13.186 10.69 10.68 10.69 10.50 10.97 7,025,511 10.634 -2.50%
2022-06-10 0 13.60 13.58 13.60 13.54 14.30 5,997,832 82,720,100 13.792 10.97 10.95 10.97 10.92 11.53 7,436,879 11.123 -5.42%
2022-06-09 0 15.10 15.10 15.12 15.02 15.26 3,423,023 51,672,649 15.096 11.60 11.60 11.61 11.54 11.72 4,456,812 11.594 -1.18%
2022-06-08 0 15.28 15.18 15.28 14.80 15.28 4,738,669 72,014,996 15.197 11.74 11.66 11.74 11.37 11.74 6,169,797 11.672 2.41%
2022-06-07 0 14.92 14.90 14.92 14.74 15.12 3,693,535 54,872,408 14.856 11.46 11.44 11.46 11.32 11.61 4,809,021 11.410 -0.80%
2022-06-06 0 15.04 15.02 15.04 14.92 15.24 2,182,930 32,814,574 15.032 11.55 11.54 11.55 11.46 11.70 2,842,198 11.545 -0.92%
2022-06-02 0 15.18 15.16 15.18 14.96 15.28 2,130,382 32,290,230 15.157 11.66 11.64 11.66 11.49 11.74 2,773,780 11.641 -0.52%
2022-06-01 0 15.26 15.18 15.26 14.82 15.28 4,630,846 70,120,298 15.142 11.72 11.66 11.72 11.38 11.74 6,029,410 11.630 2.55%
2022-05-31 0 14.88 14.88 14.90 14.32 14.88 22,402,436 331,885,696 14.815 11.43 11.43 11.44 11.00 11.43 29,168,207 11.378 1.92%
2022-05-30 0 14.60 14.56 14.60 14.48 14.64 2,249,637 32,763,725 14.564 11.21 11.18 11.21 11.12 11.24 2,929,051 11.186 0.83%
2022-05-27 0 14.48 14.46 14.48 14.40 14.80 2,507,649 36,355,530 14.498 11.12 11.11 11.12 11.06 11.37 3,264,985 11.135 -0.41%
2022-05-26 0 14.54 14.48 14.54 14.12 14.54 3,228,921 46,542,051 14.414 11.17 11.12 11.17 10.84 11.17 4,204,089 11.071 1.96%
2022-05-25 0 14.26 14.20 14.26 13.88 14.32 2,528,712 35,843,704 14.175 10.95 10.91 10.95 10.66 11.00 3,292,410 10.887 1.86%
2022-05-24 0 14.00 13.98 14.00 13.92 14.42 3,205,619 45,146,755 14.084 10.75 10.74 10.75 10.69 11.08 4,173,750 10.817 -3.05%
2022-05-23 0 14.44 14.36 14.44 14.22 14.58 3,055,815 44,047,240 14.414 11.09 11.03 11.09 10.92 11.20 3,978,703 11.071 1.55%
2022-05-20 0 14.22 14.20 14.22 13.94 14.28 3,107,290 43,966,434 14.149 10.92 10.91 10.92 10.71 10.97 4,045,724 10.867 1.86%
2022-05-19 0 13.96 13.92 13.96 13.74 14.14 4,267,161 59,465,546 13.936 10.72 10.69 10.72 10.55 10.86 5,555,888 10.703 0.14%
2022-05-18 0 13.94 13.90 13.94 13.70 13.94 2,640,203 36,617,408 13.869 10.71 10.68 10.71 10.52 10.71 3,437,572 10.652 1.01%
2022-05-17 0 13.80 13.80 13.82 13.34 13.92 5,912,537 81,435,245 13.773 10.60 10.60 10.61 10.25 10.69 7,698,185 10.578 2.53%
2022-05-16 0 13.46 13.42 13.46 13.32 13.58 6,200,841 83,137,180 13.407 10.34 10.31 10.34 10.23 10.43 8,073,560 10.297 0.60%
2022-05-13 0 13.38 13.36 13.38 13.32 13.58 4,084,088 54,827,431 13.425 10.28 10.26 10.28 10.23 10.43 5,317,526 10.311 -0.15%
2022-05-12 0 13.40 13.40 13.42 13.26 13.56 3,168,912 42,394,449 13.378 10.29 10.29 10.31 10.18 10.41 4,125,957 10.275 -1.18%
2022-05-11 0 13.56 13.54 13.56 13.26 13.64 20,203,063 271,469,502 13.437 10.41 10.40 10.41 10.18 10.48 26,304,600 10.320 1.65%
2022-05-10 0 13.34 13.34 13.36 13.22 13.54 5,466,342 73,002,998 13.355 10.25 10.25 10.26 10.15 10.40 7,117,235 10.257 -1.04%
2022-05-06 0 13.48 13.48 13.52 13.46 13.80 4,053,032 54,932,607 13.553 10.35 10.35 10.38 10.34 10.60 5,277,090 10.410 -3.02%
2022-05-05 0 13.90 13.88 13.90 13.84 14.50 4,020,375 56,344,685 14.015 10.68 10.66 10.68 10.63 11.14 5,234,571 10.764 -1.70%
2022-05-04 0 14.14 14.12 14.14 14.00 14.18 1,817,851 25,633,834 14.101 10.86 10.84 10.86 10.75 10.89 2,366,861 10.830 0.43%
2022-05-03 0 14.08 14.02 14.08 13.62 14.22 2,619,783 36,712,426 14.014 10.81 10.77 10.81 10.46 10.92 3,410,985 10.763 2.18%
2022-04-29 0 13.78 13.78 13.80 13.46 13.86 2,922,741 40,087,181 13.716 10.58 10.58 10.60 10.34 10.65 3,805,440 10.534 0.29%
2022-04-28 0 13.74 13.70 13.74 13.20 13.78 3,054,387 41,606,817 13.622 10.55 10.52 10.55 10.14 10.58 3,976,844 10.462 3.93%
2022-04-27 0 13.22 13.20 13.22 13.02 13.34 5,736,246 75,647,006 13.188 10.15 10.14 10.15 10.000 10.25 7,468,653 10.129 -1.34%
2022-04-26 0 13.40 13.38 13.40 12.94 13.42 5,987,199 79,836,335 13.335 10.29 10.28 10.29 9.938 10.31 7,795,396 10.241 1.21%
2022-04-25 0 13.24 13.22 13.24 12.96 13.54 8,086,300 107,067,449 13.241 10.17 10.15 10.17 9.954 10.40 10,528,448 10.169 -3.07%
2022-04-22 0 13.66 13.66 13.68 13.36 13.96 6,510,635 88,883,520 13.652 10.49 10.49 10.51 10.26 10.72 8,476,915 10.485 -2.15%
2022-04-21 0 13.96 13.94 13.96 13.84 14.04 2,409,463 33,604,470 13.947 10.72 10.71 10.72 10.63 10.78 3,137,146 10.712 -0.43%
2022-04-20 0 14.02 14.00 14.02 13.86 14.38 2,808,501 39,391,388 14.026 10.77 10.75 10.77 10.65 11.04 3,656,698 10.772 0.14%
2022-04-19 0 14.00 14.00 14.04 13.84 14.14 1,992,000 27,872,604 13.992 10.75 10.75 10.78 10.63 10.86 2,593,605 10.747 -0.43%
2022-04-14 0 14.06 14.04 14.06 14.02 14.30 2,429,714 34,307,271 14.120 10.80 10.78 10.80 10.77 10.98 3,163,513 10.845 0.57%
2022-04-13 0 13.98 13.98 14.02 13.84 14.06 2,894,435 40,430,852 13.968 10.74 10.74 10.77 10.63 10.80 3,768,585 10.728 0.14%
2022-04-12 0 13.96 13.94 13.96 13.96 14.20 8,920,914 124,865,404 13.997 10.72 10.71 10.72 10.72 10.91 11,615,124 10.750 -0.99%
2022-04-11 0 14.10 14.08 14.10 14.02 14.52 4,561,269 64,455,317 14.131 10.83 10.81 10.83 10.77 11.15 5,938,820 10.853 -3.42%
2022-04-08 0 14.60 14.60 14.62 14.28 14.70 5,266,522 76,616,363 14.548 11.21 11.21 11.23 10.97 11.29 6,857,067 11.173 0.14%
2022-04-07 0 14.58 14.58 14.60 14.30 14.70 6,426,731 93,605,667 14.565 11.20 11.20 11.21 10.98 11.29 8,367,671 11.187 0.14%
2022-04-06 0 14.56 14.52 14.56 14.10 14.68 6,534,878 94,944,561 14.529 11.18 11.15 11.18 10.83 11.27 8,508,480 11.159 1.25%
2022-04-04 0 14.38 14.34 14.38 14.10 14.38 1,638,000 23,442,736 14.312 11.04 11.01 11.04 10.83 11.04 2,132,693 10.992 1.27%
2022-04-01 0 14.20 14.16 14.20 14.00 14.28 4,296,260 60,714,775 14.132 10.91 10.88 10.91 10.75 10.97 5,593,776 10.854 0.00%
2022-03-31 0 14.20 14.18 14.20 13.64 14.30 9,333,820 131,924,440 14.134 10.91 10.89 10.91 10.48 10.98 12,152,732 10.856 4.57%
2022-03-30 0 13.58 13.56 13.58 13.20 13.60 5,084,938 68,432,613 13.458 10.43 10.41 10.43 10.14 10.45 6,620,643 10.336 2.88%
2022-03-29 0 13.20 13.18 13.20 13.12 13.42 2,336,928 30,859,041 13.205 10.14 10.12 10.14 10.08 10.31 3,042,705 10.142 -0.30%
2022-03-28 0 13.24 13.24 13.26 13.06 13.32 2,748,403 36,291,949 13.205 10.17 10.17 10.18 10.03 10.23 3,578,450 10.142 0.30%
2022-03-25 0 13.20 13.12 13.20 13.00 13.50 3,426,016 45,454,182 13.267 10.14 10.08 10.14 9.985 10.37 4,460,709 10.190 0.61%
2022-03-24 0 13.12 13.10 13.12 12.92 13.30 4,281,244 56,127,466 13.110 10.08 10.06 10.08 9.923 10.21 5,574,225 10.069 -0.30%
2022-03-23 0 13.16 13.14 13.16 13.06 13.40 2,700,718 35,515,849 13.151 10.11 10.09 10.11 10.03 10.29 3,516,363 10.100 -1.05%
2022-03-22 0 13.30 13.28 13.30 12.64 13.36 3,962,247 52,145,244 13.161 10.21 10.20 10.21 9.708 10.26 5,158,887 10.108 0.76%
2022-03-21 0 13.20 13.18 13.20 13.12 13.66 3,274,325 43,519,978 13.291 10.14 10.12 10.14 10.08 10.49 4,263,206 10.208 -1.79%
2022-03-18 0 13.44 13.42 13.44 13.04 13.60 14,903,491 200,447,944 13.450 10.32 10.31 10.32 10.02 10.45 19,404,502 10.330 1.20%
2022-03-17 0 13.28 13.26 13.28 12.94 13.32 6,391,481 84,196,364 13.173 10.20 10.18 10.20 9.938 10.23 8,321,775 10.118 4.90%
2022-03-16 0 12.66 12.62 12.66 12.16 12.88 8,553,415 108,138,571 12.643 9.723 9.693 9.723 9.339 9.892 11,136,636 9.7102 3.60%
2022-03-15 0 12.22 12.20 12.22 12.12 12.82 9,900,218 122,797,821 12.404 9.385 9.370 9.385 9.309 9.846 12,890,188 9.5265 -4.98%
2022-03-14 0 12.86 12.86 12.88 12.80 13.80 10,815,624 140,940,151 13.031 9.877 9.877 9.892 9.831 10.60 14,082,056 10.008 -6.81%
2022-03-11 0 13.80 13.80 13.82 13.52 14.22 3,988,846 54,919,693 13.768 10.60 10.60 10.61 10.38 10.92 5,193,519 10.575 -3.90%
2022-03-10 0 14.36 14.34 14.36 13.86 14.40 3,950,040 56,359,415 14.268 11.03 11.01 11.03 10.65 11.06 5,142,994 10.958 3.91%
2022-03-09 0 13.82 13.82 13.84 13.52 14.28 2,544,906 35,124,276 13.802 10.61 10.61 10.63 10.38 10.97 3,313,494 10.600 -1.43%
2022-03-08 0 14.02 14.02 14.04 13.70 14.38 5,197,272 73,155,428 14.076 10.77 10.77 10.78 10.52 11.04 6,766,903 10.811 1.30%
2022-03-07 0 13.84 13.82 13.84 13.60 14.20 5,584,180 77,116,378 13.810 10.63 10.61 10.63 10.45 10.91 7,270,661 10.607 -3.89%
2022-03-04 0 14.40 14.38 14.40 14.22 14.60 3,410,711 49,024,427 14.374 11.06 11.04 11.06 10.92 11.21 4,440,782 11.040 -2.17%
2022-03-03 0 14.72 14.72 14.74 14.58 14.90 2,016,627 29,748,977 14.752 11.31 11.31 11.32 11.20 11.44 2,625,670 11.330 0.96%
2022-03-02 0 14.58 14.56 14.58 14.48 14.90 2,929,578 42,909,362 14.647 11.20 11.18 11.20 11.12 11.44 3,814,341 11.249 -1.75%
2022-03-01 0 14.84 14.80 14.84 14.60 14.94 2,963,090 43,929,112 14.825 11.40 11.37 11.40 11.21 11.47 3,857,974 11.387 0.95%
2022-02-28 0 14.70 14.68 14.70 14.50 14.82 4,508,598 66,210,092 14.685 11.29 11.27 11.29 11.14 11.38 5,870,242 11.279 0.41%
2022-02-25 0 14.64 14.64 14.66 14.44 14.88 4,317,997 63,070,457 14.606 11.24 11.24 11.26 11.09 11.43 5,622,077 11.218 -0.68%
2022-02-24 0 14.74 14.74 14.76 14.64 15.52 5,499,418 82,248,771 14.956 11.32 11.32 11.34 11.24 11.92 7,160,300 11.487 -5.39%
2022-02-23 0 15.58 15.56 15.60 15.22 15.78 1,381,499 21,529,453 15.584 11.97 11.95 11.98 11.69 12.12 1,798,726 11.969 -0.89%
2022-02-22 0 15.72 15.68 15.72 15.50 15.78 3,488,389 54,466,305 15.614 12.07 12.04 12.07 11.90 12.12 4,541,919 11.992 -0.51%
2022-02-21 0 15.80 15.78 15.80 15.60 15.80 1,673,969 26,391,033 15.766 12.14 12.12 12.14 11.98 12.14 2,179,525 12.109 0.25%
2022-02-18 0 15.76 15.70 15.76 15.64 15.86 1,694,302 26,677,558 15.745 12.10 12.06 12.10 12.01 12.18 2,205,999 12.093 0.51%
2022-02-17 0 15.68 15.64 15.68 15.48 16.12 2,954,809 46,390,195 15.700 12.04 12.01 12.04 11.89 12.38 3,847,192 12.058 0.77%
2022-02-16 0 15.56 15.50 15.56 15.36 15.64 2,290,723 35,521,839 15.507 11.95 11.90 11.95 11.80 12.01 2,982,545 11.910 1.30%
2022-02-15 0 15.36 15.34 15.36 15.20 15.48 2,059,157 31,543,372 15.319 11.80 11.78 11.80 11.67 11.89 2,681,044 11.765 -1.29%
2022-02-14 0 15.56 15.54 15.56 15.44 16.10 2,922,469 45,604,779 15.605 11.95 11.94 11.95 11.86 12.37 3,805,085 11.985 -2.14%
2022-02-11 0 15.90 15.88 15.90 15.72 15.98 3,739,606 59,470,574 15.903 12.21 12.20 12.21 12.07 12.27 4,869,006 12.214 0.63%
2022-02-10 0 15.80 15.72 15.80 15.52 15.88 4,975,014 78,276,256 15.734 12.14 12.07 12.14 11.92 12.20 6,477,521 12.084 1.94%
2022-02-09 0 15.50 15.48 15.50 14.96 15.50 7,979,257 122,991,766 15.414 11.90 11.89 11.90 11.49 11.90 10,389,076 11.839 3.61%
2022-02-08 0 14.96 14.96 14.98 14.76 15.14 3,298,384 49,210,849 14.920 11.49 11.49 11.51 11.34 11.63 4,294,531 11.459 0.81%
2022-02-07 0 14.84 14.82 14.84 14.66 15.00 3,594,192 53,294,168 14.828 11.40 11.38 11.40 11.26 11.52 4,679,676 11.388 -0.13%
2022-02-04 0 14.86 14.82 14.86 14.40 14.98 2,905,042 43,025,843 14.811 11.41 11.38 11.41 11.06 11.51 3,782,395 11.375 3.48%
2022-01-31 0 14.36 14.36 14.38 14.14 14.72 2,298,586 33,001,088 14.357 11.03 11.03 11.04 10.86 11.31 2,992,783 11.027 -2.84%
2022-01-28 0 14.78 14.74 14.78 14.64 14.94 3,367,245 49,764,582 14.779 11.35 11.32 11.35 11.24 11.47 4,384,188 11.351 -0.14%
2022-01-27 0 14.80 14.78 14.80 14.60 14.82 2,638,311 38,921,016 14.752 11.37 11.35 11.37 11.21 11.38 3,435,109 11.330 0.41%
2022-01-26 0 14.74 14.74 14.78 14.54 14.84 3,307,694 48,699,498 14.723 11.32 11.32 11.35 11.17 11.40 4,306,652 11.308 0.41%
2022-01-25 0 14.68 14.66 14.68 14.60 15.16 5,182,708 76,456,323 14.752 11.27 11.26 11.27 11.21 11.64 6,747,940 11.330 -2.00%
2022-01-24 0 14.98 14.96 14.98 14.82 15.10 1,841,779 27,507,183 14.935 11.51 11.49 11.51 11.38 11.60 2,398,016 11.471 -0.53%
2022-01-21 0 15.06 15.02 15.06 14.92 15.16 4,003,438 60,177,924 15.032 11.57 11.54 11.57 11.46 11.64 5,212,518 11.545 0.13%
2022-01-20 0 15.04 15.02 15.04 14.90 15.20 4,141,667 62,333,703 15.050 11.55 11.54 11.55 11.44 11.67 5,392,494 11.559 -1.18%
2022-01-19 0 15.22 15.22 15.24 14.80 15.28 7,976,114 120,747,187 15.139 11.69 11.69 11.70 11.37 11.74 10,384,984 11.627 2.42%
2022-01-18 0 14.86 14.80 14.86 14.56 14.88 3,248,216 47,887,057 14.743 11.41 11.37 11.41 11.18 11.43 4,229,211 11.323 0.81%
2022-01-17 0 14.74 14.72 14.74 14.46 14.82 6,798,325 99,438,653 14.627 11.32 11.31 11.32 11.11 11.38 8,851,491 11.234 -0.94%
2022-01-14 0 14.88 14.86 14.88 14.44 14.88 4,868,891 71,611,768 14.708 11.43 11.41 11.43 11.09 11.43 6,339,347 11.296 1.50%
2022-01-13 0 14.66 14.58 14.66 14.20 14.84 4,545,801 65,982,951 14.515 11.26 11.20 11.26 10.91 11.40 5,918,681 11.148 -0.68%
2022-01-12 0 14.76 14.74 14.76 14.62 14.92 3,082,887 45,369,358 14.717 11.34 11.32 11.34 11.23 11.46 4,013,951 11.303 -0.81%
2022-01-11 0 14.88 14.86 14.88 14.34 14.98 4,635,445 68,709,216 14.823 11.43 11.41 11.43 11.01 11.51 6,035,398 11.384 2.34%
2022-01-10 0 14.54 14.52 14.54 14.30 14.68 2,717,944 39,385,995 14.491 11.17 11.15 11.17 10.98 11.27 3,538,792 11.130 -0.82%
2022-01-07 0 14.66 14.66 14.68 14.54 14.88 3,574,863 52,659,102 14.730 11.26 11.26 11.27 11.17 11.43 4,654,509 11.314 -1.08%
2022-01-06 0 14.82 14.76 14.82 14.48 14.88 3,852,964 56,717,326 14.720 11.38 11.34 11.38 11.12 11.43 5,016,600 11.306 0.54%
2022-01-05 0 14.74 14.72 14.74 14.72 15.10 6,401,748 95,404,477 14.903 11.32 11.31 11.32 11.31 11.60 8,335,143 11.446 -0.67%
2022-01-04 0 14.84 14.82 14.84 14.44 15.08 7,997,993 119,162,504 14.899 11.40 11.38 11.40 11.09 11.58 10,413,471 11.443 2.49%
2022-01-03 0 14.48 14.44 14.48 14.02 14.48 2,240,966 32,219,526 14.378 11.12 11.09 11.12 10.77 11.12 2,917,761 11.043 1.97%
2021-12-31 0 14.20 14.14 14.20 14.04 14.20 638,174 9,029,110 14.148 10.91 10.86 10.91 10.78 10.91 830,909 10.867 0.57%
2021-12-30 0 14.12 14.10 14.12 14.04 14.40 1,733,607 24,563,922 14.169 10.84 10.83 10.84 10.78 11.06 2,257,175 10.883 -0.70%
2021-12-29 0 14.22 14.20 14.22 14.02 14.22 1,437,382 20,330,577 14.144 10.92 10.91 10.92 10.77 10.92 1,871,486 10.863 1.14%
2021-12-28 0 14.06 14.06 14.08 13.98 14.48 8,364,566 118,254,317 14.138 10.80 10.80 10.81 10.74 11.12 10,890,753 10.858 -2.50%
2021-12-24 0 14.42 14.40 14.42 14.20 14.48 672,699 9,612,260 14.289 11.08 11.06 11.08 10.91 11.12 875,861 10.975 -0.14%
2021-12-23 0 14.44 14.42 14.44 14.06 14.46 4,199,704 60,209,941 14.337 11.09 11.08 11.09 10.80 11.11 5,468,059 11.011 1.83%
2021-12-22 0 14.18 14.16 14.18 13.98 14.22 3,682,116 51,986,160 14.119 10.89 10.88 10.89 10.74 10.92 4,794,154 10.844 -0.14%
2021-12-21 0 14.20 14.20 14.22 13.84 14.30 5,336,309 75,583,194 14.164 10.91 10.91 10.92 10.63 10.98 6,947,930 10.879 2.45%
2021-12-20 0 13.86 13.82 13.86 13.66 14.08 4,968,476 68,742,013 13.836 10.65 10.61 10.65 10.49 10.81 6,469,008 10.626 0.14%
2021-12-17 0 13.84 13.82 13.84 13.66 14.02 4,689,040 64,920,197 13.845 10.63 10.61 10.63 10.49 10.77 6,105,179 10.634 -0.57%
2021-12-16 0 13.92 13.92 13.94 13.56 14.04 3,868,603 53,706,437 13.883 10.69 10.69 10.71 10.41 10.78 5,036,962 10.662 0.72%
2021-12-15 0 13.82 13.82 13.84 13.58 13.92 2,427,431 33,515,066 13.807 10.61 10.61 10.63 10.43 10.69 3,160,541 10.604 0.44%
2021-12-14 0 13.76 13.74 13.76 13.60 13.98 3,783,092 52,105,379 13.773 10.57 10.55 10.57 10.45 10.74 4,925,626 10.578 -1.57%
2021-12-13 0 13.98 13.96 13.98 13.92 14.28 4,444,127 62,589,718 14.084 10.74 10.72 10.74 10.69 10.97 5,786,300 10.817 -0.85%
2021-12-10 0 14.10 14.08 14.10 13.96 14.44 3,813,768 53,855,197 14.121 10.83 10.81 10.83 10.72 11.09 4,965,566 10.846 -1.40%
2021-12-09 0 14.30 14.30 14.32 14.22 14.68 7,005,953 100,736,988 14.379 10.98 10.98 11.00 10.92 11.27 9,121,824 11.044 -1.11%
2021-12-08 0 14.46 14.46 14.48 14.10 14.60 7,916,117 113,289,822 14.311 11.11 11.11 11.12 10.83 11.21 10,306,868 10.992 -0.96%
2021-12-07 0 14.60 14.58 14.60 14.36 14.92 11,888,278 174,124,462 14.647 11.21 11.20 11.21 11.03 11.46 15,478,663 11.249 1.25%
2021-12-06 0 14.42 14.42 14.44 13.96 14.70 16,021,982 230,185,036 14.367 11.08 11.08 11.09 10.72 11.29 20,860,789 11.034 1.26%
2021-12-03 0 14.24 14.22 14.24 12.50 14.50 39,615,618 552,505,272 13.947 10.94 10.92 10.94 9.601 11.14 51,579,951 10.712 17.11%
2021-12-02 0 12.16 12.12 12.16 11.86 12.20 4,445,879 53,856,776 12.114 9.339 9.309 9.339 9.109 9.370 5,788,581 9.3040 1.50%
2021-12-01 0 11.98 11.98 12.02 11.52 12.08 2,412,434 28,817,255 11.945 9.201 9.201 9.232 8.848 9.278 3,141,014 9.1745 -0.33%
2021-11-30 0 12.02 12.02 12.04 11.96 12.34 7,331,919 88,598,897 12.084 9.232 9.232 9.247 9.186 9.478 9,546,236 9.2810 -0.66%
2021-11-29 0 12.10 12.10 12.12 11.84 12.16 2,270,390 27,372,190 12.056 9.293 9.293 9.309 9.094 9.339 2,956,072 9.2597 0.83%
2021-11-26 0 12.00 11.96 12.00 11.94 12.26 1,734,265 20,850,516 12.023 9.217 9.186 9.217 9.170 9.416 2,258,031 9.2339 -2.76%
2021-11-25 0 12.34 12.22 12.34 11.86 12.34 2,992,119 36,593,431 12.230 9.478 9.385 9.478 9.109 9.478 3,895,770 9.3931 2.32%
2021-11-24 0 12.06 11.98 12.06 11.92 12.10 4,963,655 59,701,033 12.028 9.263 9.201 9.263 9.155 9.293 6,462,731 9.2377 0.00%
2021-11-23 0 12.06 12.04 12.06 11.78 12.16 4,358,534 52,084,765 11.950 9.263 9.247 9.263 9.048 9.339 5,674,857 9.1782 1.86%
2021-11-22 0 11.84 11.82 11.84 11.72 12.00 2,879,247 34,061,066 11.830 9.094 9.078 9.094 9.001 9.217 3,748,810 9.0858 -1.33%
2021-11-19 0 12.00 12.00 12.02 11.80 12.10 1,637,384 19,630,343 11.989 9.217 9.217 9.232 9.063 9.293 2,131,891 9.2079 0.33%
2021-11-18 0 11.96 11.94 11.96 11.92 12.10 10,571,667 126,548,110 11.970 9.186 9.170 9.186 9.155 9.293 13,764,422 9.1939 -1.97%
2021-11-17 0 12.20 12.16 12.20 12.10 12.34 1,172,207 14,269,796 12.173 9.370 9.339 9.370 9.293 9.478 1,526,226 9.3497 -0.81%
2021-11-16 0 12.30 12.26 12.30 12.12 12.30 2,702,418 33,140,102 12.263 9.447 9.416 9.447 9.309 9.447 3,518,577 9.4186 -0.16%
2021-11-15 0 12.32 12.26 12.32 12.06 12.36 4,059,735 49,754,769 12.256 9.462 9.416 9.462 9.263 9.493 5,285,818 9.4129 1.15%
2021-11-12 0 12.18 12.10 12.18 12.00 12.22 3,105,339 37,656,461 12.126 9.355 9.293 9.355 9.217 9.385 4,043,184 9.3136 2.18%
2021-11-11 0 11.92 11.90 11.92 11.86 12.08 1,492,889 17,829,200 11.943 9.155 9.140 9.155 9.109 9.278 1,943,757 9.1725 -0.33%
2021-11-10 0 11.96 11.96 11.98 11.86 12.12 1,417,396 16,951,545 11.960 9.186 9.186 9.201 9.109 9.309 1,845,464 9.1855 -1.81%
2021-11-09 0 12.18 12.16 12.18 11.72 12.20 4,604,891 55,254,346 11.999 9.355 9.339 9.355 9.001 9.370 5,995,616 9.2158 2.70%
2021-11-08 0 11.86 11.84 11.86 11.58 11.92 4,201,018 49,569,439 11.799 9.109 9.094 9.109 8.894 9.155 5,469,770 9.0624 -1.00%
2021-11-05 0 11.98 11.98 12.00 11.92 12.32 2,654,108 31,948,371 12.037 9.201 9.201 9.217 9.155 9.462 3,455,677 9.2452 -2.60%
2021-11-04 0 12.30 12.28 12.30 12.20 12.54 4,790,979 58,909,588 12.296 9.447 9.432 9.447 9.370 9.631 6,237,905 9.4438 -1.76%
2021-11-03 0 12.52 12.50 12.52 12.44 12.80 1,892,556 23,802,660 12.577 9.616 9.601 9.616 9.554 9.831 2,464,128 9.6597 -0.63%
2021-11-02 0 12.60 12.60 12.62 12.52 13.00 4,933,284 62,847,116 12.739 9.677 9.677 9.693 9.616 9.985 6,423,188 9.7844 -2.93%
2021-11-01 0 12.98 12.96 12.98 12.78 12.98 1,705,883 22,014,810 12.905 9.969 9.954 9.969 9.816 9.969 2,221,078 9.9118 -0.15%
2021-10-29 0 13.00 12.96 13.02 12.84 13.04 3,094,462 40,102,664 12.959 9.985 9.954 10.000 9.862 10.02 4,029,022 9.9534 0.46%
2021-10-28 0 12.94 12.92 12.94 12.86 13.10 2,187,304 28,306,720 12.941 9.938 9.923 9.938 9.877 10.06 2,847,893 9.9395 -0.92%
2021-10-27 0 13.06 13.06 13.08 12.90 13.08 3,017,445 39,278,776 13.017 10.03 10.03 10.05 9.908 10.05 3,928,745 9.9978 -0.46%
2021-10-26 0 13.12 13.00 13.12 12.96 13.20 2,718,933 35,536,593 13.070 10.08 9.985 10.08 9.954 10.14 3,540,079 10.038 0.31%
2021-10-25 0 13.08 13.08 13.12 12.98 13.28 1,072,599 14,081,996 13.129 10.05 10.05 10.08 9.969 10.20 1,396,535 10.084 -0.61%
2021-10-22 0 13.16 13.16 13.18 13.10 13.46 4,568,286 60,392,018 13.220 10.11 10.11 10.12 10.06 10.34 5,947,956 10.153 -1.35%
2021-10-21 0 13.34 13.32 13.34 13.22 13.84 7,750,406 104,065,068 13.427 10.25 10.23 10.25 10.15 10.63 10,091,110 10.313 1.52%
2021-10-20 0 13.14 13.14 13.16 13.12 13.50 2,329,992 30,841,794 13.237 10.09 10.09 10.11 10.08 10.37 3,033,674 10.166 -2.38%
2021-10-19 0 13.46 13.44 13.46 13.30 13.50 2,873,844 38,612,578 13.436 10.34 10.32 10.34 10.21 10.37 3,741,775 10.319 1.51%
2021-10-18 0 13.26 13.26 13.28 13.02 13.36 1,769,384 23,378,293 13.213 10.18 10.18 10.20 10.000 10.26 2,303,757 10.148 0.45%
2021-10-15 0 13.20 13.20 13.22 12.80 13.20 4,278,287 55,903,491 13.067 10.14 10.14 10.15 9.831 10.14 5,570,375 10.036 1.23%
2021-10-12 0 13.04 13.02 13.04 12.90 13.44 4,799,512 62,745,483 13.073 10.02 10.000 10.02 9.908 10.32 6,249,015 10.041 -1.21%
2021-10-11 0 13.20 13.18 13.20 13.14 14.10 5,972,729 80,390,719 13.460 10.14 10.12 10.14 10.09 10.83 7,776,556 10.338 -2.65%
2021-10-08 0 13.56 13.54 13.56 13.26 13.62 6,788,169 91,615,902 13.496 10.41 10.40 10.41 10.18 10.46 8,838,267 10.366 2.42%
2021-10-07 0 13.24 13.24 13.26 13.14 13.70 3,738,335 49,939,713 13.359 10.17 10.17 10.18 10.09 10.52 4,867,351 10.260 -1.05%
2021-10-06 0 13.38 13.34 13.38 13.14 13.50 3,854,015 51,286,081 13.307 10.28 10.25 10.28 10.09 10.37 5,017,968 10.220 0.90%
2021-10-05 0 13.26 13.22 13.26 12.92 13.28 2,446,620 32,077,252 13.111 10.18 10.15 10.18 9.923 10.20 3,185,525 10.070 1.22%
2021-10-04 0 13.10 13.04 13.10 12.96 13.42 3,612,767 47,514,177 13.152 10.06 10.02 10.06 9.954 10.31 4,703,861 10.101 -1.95%
2021-09-30 0 13.36 13.32 13.36 13.12 13.46 6,573,923 87,490,754 13.309 10.26 10.23 10.26 10.08 10.34 8,559,317 10.222 1.21%
2021-09-29 0 13.20 13.16 13.20 13.06 13.54 4,757,580 63,149,773 13.274 10.14 10.11 10.14 10.03 10.40 6,194,419 10.195 0.00%
2021-09-28 0 13.20 13.18 13.22 12.84 13.28 4,379,350 57,225,118 13.067 10.14 10.12 10.15 9.862 10.20 5,701,960 10.036 2.80%
2021-09-27 0 12.84 12.82 12.84 12.62 13.24 3,774,941 48,468,050 12.839 9.862 9.846 9.862 9.693 10.17 4,915,013 9.8612 -2.28%
2021-09-24 0 13.14 13.10 13.14 13.02 13.58 4,167,126 55,150,924 13.235 10.09 10.06 10.09 10.000 10.43 5,425,642 10.165 -0.76%
2021-09-23 0 13.46 13.46 13.48 13.04 13.58 6,953,684 93,425,005 13.435 10.17 10.17 10.18 9.852 10.26 9,204,210 10.150 3.22%
2021-09-21 0 13.04 13.02 13.04 12.68 13.14 3,035,922 39,277,154 12.937 9.852 9.836 9.852 9.580 9.927 4,018,483 9.7741 1.40%
2021-09-20 0 12.86 12.80 12.88 12.48 13.20 2,855,933 36,279,573 12.703 9.716 9.670 9.731 9.429 9.972 3,780,242 9.5972 -2.43%
2021-09-17 0 13.18 13.16 13.18 12.82 13.56 6,449,181 85,469,653 13.253 9.957 9.942 9.957 9.685 10.24 8,536,427 10.012 -0.15%
2021-09-16 0 13.20 13.18 13.20 12.72 13.20 6,536,527 85,002,961 13.004 9.972 9.957 9.972 9.610 9.972 8,652,042 9.8246 2.80%
2021-09-15 0 12.84 12.80 12.84 12.76 13.24 6,097,687 78,716,426 12.909 9.700 9.670 9.700 9.640 10.00 8,071,174 9.7528 -3.02%
2021-09-14 0 13.24 13.20 13.24 13.08 13.50 3,665,924 48,527,796 13.238 10.00 9.972 10.00 9.882 10.20 4,852,382 10.001 -0.45%
2021-09-13 0 13.30 13.26 13.30 13.14 13.40 2,394,951 31,796,514 13.276 10.05 10.02 10.05 9.927 10.12 3,170,065 10.030 -0.75%
2021-09-10 0 13.40 13.36 13.40 12.78 13.62 9,526,618 126,887,131 13.319 10.12 10.09 10.12 9.655 10.29 12,609,861 10.063 0.75%
2021-09-09 0 13.30 13.28 13.30 13.10 13.36 6,411,497 85,097,109 13.273 10.05 10.03 10.05 9.897 10.09 8,486,547 10.027 -0.30%
2021-09-08 0 13.34 13.30 13.34 13.08 13.34 4,648,881 61,709,918 13.274 10.08 10.05 10.08 9.882 10.08 6,153,469 10.028 0.30%
2021-09-07 0 13.30 13.28 13.30 13.00 13.30 4,899,278 64,636,252 13.193 10.05 10.03 10.05 9.821 10.05 6,484,905 9.9672 2.47%
2021-09-06 0 12.98 12.98 13.00 12.74 13.56 7,420,195 96,614,376 13.020 9.806 9.806 9.821 9.625 10.24 9,821,705 9.8368 -4.28%
2021-09-03 0 13.56 13.54 13.56 13.38 13.70 5,461,913 73,929,343 13.535 10.24 10.23 10.24 10.11 10.35 7,229,635 10.226 0.00%
2021-09-02 0 13.56 13.56 13.58 13.42 13.80 10,970,613 149,608,323 13.637 10.24 10.24 10.26 10.14 10.43 14,521,198 10.303 0.44%
2021-09-01 0 13.50 13.48 13.50 13.14 13.96 13,925,457 189,690,876 13.622 10.20 10.18 10.20 9.927 10.55 18,432,363 10.291 3.05%
2021-08-31 0 13.10 13.08 13.10 12.08 13.10 15,188,738 194,951,658 12.835 9.897 9.882 9.897 9.126 9.897 20,104,499 9.6969 9.17%
2021-08-30 0 12.00 11.96 12.00 11.50 12.00 3,551,517 42,265,692 11.901 9.066 9.036 9.066 8.688 9.066 4,700,948 8.9909 2.56%
2021-08-27 0 11.70 11.70 11.72 11.66 11.80 975,777 11,428,612 11.712 8.839 8.839 8.854 8.809 8.915 1,291,582 8.8485 0.34%
2021-08-26 0 11.66 11.64 11.66 11.60 11.80 1,394,621 16,321,343 11.703 8.809 8.794 8.809 8.764 8.915 1,845,983 8.8415 -0.85%
2021-08-25 0 11.76 11.72 11.76 11.18 11.76 4,462,492 51,568,681 11.556 8.885 8.854 8.885 8.446 8.885 5,906,756 8.7305 4.81%
2021-08-24 0 11.22 11.20 11.22 10.82 11.22 2,671,697 29,631,129 11.091 8.477 8.461 8.477 8.174 8.477 3,536,379 8.3789 4.08%
2021-08-23 0 10.78 10.74 10.78 10.58 10.86 1,693,314 18,234,070 10.768 8.144 8.114 8.144 7.993 8.205 2,241,347 8.1353 2.47%
2021-08-20 0 10.52 10.50 10.52 10.38 10.90 3,685,970 38,880,330 10.548 7.948 7.933 7.948 7.842 8.235 4,878,916 7.9691 -3.31%
2021-08-19 0 10.88 10.86 10.88 10.84 11.14 1,655,004 18,097,373 10.935 8.220 8.205 8.220 8.190 8.416 2,190,638 8.2612 -2.68%
2021-08-18 0 11.18 11.14 11.18 11.00 11.20 1,340,645 14,948,920 11.151 8.446 8.416 8.446 8.310 8.461 1,774,538 8.4241 1.27%
2021-08-17 0 11.04 11.02 11.04 10.96 11.40 2,340,348 25,986,953 11.104 8.341 8.325 8.341 8.280 8.613 3,097,790 8.3889 -2.82%
2021-08-16 0 11.36 11.34 11.36 11.24 11.48 2,395,979 27,192,465 11.349 8.582 8.567 8.582 8.492 8.673 3,171,426 8.5742 0.71%
2021-08-13 0 11.28 11.26 11.28 11.24 11.46 1,493,459 16,888,214 11.308 8.522 8.507 8.522 8.492 8.658 1,976,810 8.5432 -0.70%
2021-08-12 0 11.36 11.32 11.36 11.30 11.42 986,624 11,201,732 11.354 8.582 8.552 8.582 8.537 8.628 1,305,940 8.5775 0.18%
2021-08-11 0 11.34 11.32 11.34 11.26 11.42 1,278,818 14,512,158 11.348 8.567 8.552 8.567 8.507 8.628 1,692,701 8.5734 0.35%
2021-08-10 0 11.30 11.26 11.30 11.12 11.30 1,139,121 12,772,853 11.213 8.537 8.507 8.537 8.401 8.537 1,507,792 8.4712 0.36%
2021-08-09 0 11.26 11.22 11.26 11.12 11.30 849,596 9,543,149 11.233 8.507 8.477 8.507 8.401 8.537 1,124,564 8.4861 -0.18%
2021-08-06 0 11.28 11.28 11.32 11.14 11.36 1,713,271 19,290,702 11.260 8.522 8.522 8.552 8.416 8.582 2,267,763 8.5065 0.18%
2021-08-05 0 11.26 11.26 11.28 11.24 11.44 2,321,087 26,309,388 11.335 8.507 8.507 8.522 8.492 8.643 3,072,295 8.5634 -1.23%
2021-08-04 0 11.40 11.36 11.40 11.32 11.54 2,819,887 32,167,129 11.407 8.613 8.582 8.613 8.552 8.718 3,732,530 8.6181 0.00%
2021-08-03 0 11.40 11.38 11.40 11.22 11.44 4,882,187 55,404,614 11.348 8.613 8.597 8.613 8.477 8.643 6,462,283 8.5735 0.00%
2021-08-02 0 11.40 11.38 11.40 10.76 11.40 6,483,207 72,903,508 11.245 8.613 8.597 8.613 8.129 8.613 8,581,465 8.4955 5.36%
2021-07-30 0 10.82 10.82 10.84 10.78 11.12 4,698,800 51,092,367 10.873 8.174 8.174 8.190 8.144 8.401 6,219,544 8.2148 -2.35%
2021-07-29 0 11.08 11.06 11.08 10.94 11.22 2,968,993 32,874,638 11.073 8.371 8.356 8.371 8.265 8.477 3,929,893 8.3653 1.47%
2021-07-28 0 10.92 10.90 10.92 10.80 11.18 3,476,828 38,040,807 10.941 8.250 8.235 8.250 8.159 8.446 4,602,086 8.2660 -0.18%
2021-07-27 0 10.94 10.92 10.94 10.84 11.56 6,076,210 67,847,862 11.166 8.265 8.250 8.265 8.190 8.733 8,042,746 8.4359 -2.50%
2021-07-26 0 11.22 11.22 11.24 11.20 11.50 5,128,928 57,994,113 11.307 8.477 8.477 8.492 8.461 8.688 6,788,881 8.5425 -1.92%
2021-07-23 0 11.44 11.44 11.46 11.42 11.60 1,486,875 17,076,859 11.485 8.643 8.643 8.658 8.628 8.764 1,968,095 8.6768 0.00%
2021-07-22 0 11.44 11.44 11.46 11.36 11.58 1,756,407 20,083,678 11.435 8.643 8.643 8.658 8.582 8.749 2,324,860 8.6387 0.35%
2021-07-21 0 11.40 11.40 11.42 11.38 11.54 1,519,687 17,406,814 11.454 8.613 8.613 8.628 8.597 8.718 2,011,526 8.6535 0.18%
2021-07-20 0 11.38 11.38 11.40 11.30 11.58 2,628,737 29,972,930 11.402 8.597 8.597 8.613 8.537 8.749 3,479,515 8.6141 -1.56%
2021-07-19 0 11.56 11.56 11.58 11.52 11.96 2,741,691 32,079,154 11.700 8.733 8.733 8.749 8.703 9.036 3,629,026 8.8396 -3.18%
2021-07-16 0 11.94 11.92 11.94 11.84 12.06 2,595,519 31,020,076 11.951 9.021 9.005 9.021 8.945 9.111 3,435,546 9.0292 -0.83%
2021-07-15 0 12.04 12.02 12.04 11.68 12.06 7,590,660 90,696,482 11.948 9.096 9.081 9.096 8.824 9.111 10,047,340 9.0269 4.88%
2021-07-14 0 11.48 11.48 11.50 11.46 11.78 2,090,485 24,121,966 11.539 8.673 8.673 8.688 8.658 8.900 2,767,060 8.7175 -1.71%
2021-07-13 0 11.68 11.68 11.70 11.68 11.86 3,596,136 42,247,019 11.748 8.824 8.824 8.839 8.824 8.960 4,760,008 8.8754 0.34%
2021-07-12 0 11.64 11.62 11.64 11.50 11.68 3,971,833 46,095,268 11.606 8.794 8.779 8.794 8.688 8.824 5,257,297 8.7679 1.39%
2021-07-09 0 11.48 11.46 11.48 11.30 11.52 4,187,859 47,937,614 11.447 8.673 8.658 8.673 8.537 8.703 5,543,239 8.6479 0.35%
2021-07-08 0 11.44 11.40 11.44 11.26 11.76 7,913,421 90,626,247 11.452 8.643 8.613 8.643 8.507 8.885 10,474,561 8.6520 -0.52%
2021-07-07 0 11.50 11.48 11.50 11.28 11.50 3,104,414 35,442,707 11.417 8.688 8.673 8.688 8.522 8.688 4,109,142 8.6253 1.23%
2021-07-06 0 11.36 11.36 11.38 11.22 11.42 3,597,745 40,704,155 11.314 8.582 8.582 8.597 8.477 8.628 4,762,138 8.5475 0.89%
2021-07-05 0 11.26 11.24 11.26 11.24 11.42 2,063,156 23,266,985 11.277 8.507 8.492 8.507 8.492 8.628 2,730,886 8.5199 -1.23%
2021-07-02 0 11.40 11.40 11.42 11.24 11.52 4,824,498 54,980,846 11.396 8.613 8.613 8.628 8.492 8.703 6,385,923 8.6097 0.53%
2021-06-30 0 11.34 11.32 11.34 11.16 11.38 2,998,560 33,872,639 11.296 8.567 8.552 8.567 8.431 8.597 3,969,029 8.5342 0.53%
2021-06-29 0 11.28 11.28 11.30 11.20 11.48 1,894,405 21,396,258 11.294 8.522 8.522 8.537 8.461 8.673 2,507,520 8.5328 -0.53%
2021-06-28 0 11.34 11.32 11.34 11.34 11.54 766,177 8,721,214 11.383 8.567 8.552 8.567 8.567 8.718 1,014,146 8.5996 0.00%
2021-06-25 0 11.34 11.34 11.38 11.26 11.50 2,322,511 26,417,995 11.375 8.567 8.567 8.597 8.507 8.688 3,074,180 8.5935 0.35%
2021-06-24 0 11.30 11.28 11.30 11.22 11.58 3,408,647 38,586,753 11.320 8.537 8.522 8.537 8.477 8.749 4,511,839 8.5523 -1.05%
2021-06-23 0 11.42 11.40 11.42 11.28 11.58 3,098,824 35,367,536 11.413 8.628 8.613 8.628 8.522 8.749 4,101,743 8.6226 1.42%
2021-06-22 0 11.26 11.26 11.32 11.26 11.54 2,881,744 32,750,011 11.365 8.507 8.507 8.552 8.507 8.718 3,814,406 8.5859 -1.57%
2021-06-21 0 11.44 11.44 11.46 11.10 11.52 3,257,148 37,111,106 11.394 8.643 8.643 8.658 8.386 8.703 4,311,308 8.6079 1.96%
2021-06-18 0 11.22 11.22 11.24 11.22 11.42 8,040,154 90,601,395 11.269 8.477 8.477 8.492 8.477 8.628 10,642,311 8.5133 -1.75%
2021-06-17 0 11.42 11.42 11.44 11.28 11.58 2,977,280 34,047,051 11.436 8.628 8.628 8.643 8.522 8.749 3,940,862 8.6395 -0.17%
2021-06-16 0 11.44 11.42 11.44 11.12 11.58 5,510,664 62,929,160 11.420 8.643 8.628 8.643 8.401 8.749 7,294,164 8.6273 1.96%
2021-06-15 0 11.22 11.20 11.22 11.10 11.64 8,352,716 94,389,742 11.300 8.477 8.461 8.477 8.386 8.794 11,056,032 8.5374 -4.43%
2021-06-11 0 11.74 11.70 11.74 11.68 11.82 3,129,512 36,733,415 11.738 8.869 8.839 8.869 8.824 8.930 4,142,363 8.8677 0.69%
2021-06-10 0 11.66 11.64 11.66 11.50 11.84 6,482,778 75,750,059 11.685 8.809 8.794 8.809 8.688 8.945 8,580,898 8.8278 1.39%
2021-06-09 0 11.50 11.50 11.52 11.40 11.68 6,619,936 76,286,310 11.524 8.688 8.688 8.703 8.613 8.824 8,762,446 8.7061 -1.37%
2021-06-08 0 11.66 11.62 11.66 11.56 12.20 7,905,526 92,923,923 11.754 8.809 8.779 8.809 8.733 9.217 10,464,111 8.8803 -3.08%
2021-06-07 0 12.54 12.54 12.56 12.44 12.62 3,535,186 44,331,753 12.540 9.089 9.089 9.103 9.016 9.147 4,877,707 9.0886 -0.16%
2021-06-04 0 12.56 12.50 12.56 12.40 12.66 3,709,365 46,445,407 12.521 9.103 9.060 9.103 8.987 9.176 5,118,033 9.0749 -0.48%
2021-06-03 0 12.62 12.60 12.62 12.56 12.78 1,577,210 19,948,449 12.648 9.147 9.132 9.147 9.103 9.262 2,176,171 9.1668 -0.32%
2021-06-02 0 12.66 12.64 12.66 12.42 12.86 2,229,672 28,298,103 12.692 9.176 9.161 9.176 9.002 9.320 3,076,412 9.1984 0.64%
2021-06-01 0 12.58 12.56 12.58 12.50 12.64 1,321,291 16,606,152 12.568 9.118 9.103 9.118 9.060 9.161 1,823,064 9.1089 -0.32%
2021-05-31 0 12.62 12.62 12.64 12.60 13.00 1,968,922 24,997,620 12.696 9.147 9.147 9.161 9.132 9.422 2,716,639 9.2017 -1.56%
2021-05-28 0 12.82 12.80 12.82 12.76 12.94 1,885,240 24,243,561 12.860 9.291 9.277 9.291 9.248 9.378 2,601,178 9.3202 -0.31%
2021-05-27 0 12.86 12.80 12.86 12.68 12.96 6,212,810 79,812,307 12.846 9.320 9.277 9.320 9.190 9.393 8,572,185 9.3106 1.10%
2021-05-26 0 12.72 12.70 12.72 12.62 13.14 2,684,984 34,321,776 12.783 9.219 9.205 9.219 9.147 9.523 3,704,633 9.2646 -1.70%
2021-05-25 0 12.94 12.88 12.94 12.64 12.96 3,473,723 44,682,487 12.863 9.378 9.335 9.378 9.161 9.393 4,792,903 9.3226 1.09%
2021-05-24 0 12.80 12.78 12.80 12.54 12.90 1,361,878 17,329,111 12.724 9.277 9.262 9.277 9.089 9.349 1,879,064 9.2222 0.95%
2021-05-21 0 12.68 12.66 12.68 12.42 12.74 1,299,151 16,398,879 12.623 9.190 9.176 9.190 9.002 9.233 1,792,516 9.1485 1.12%
2021-05-20 0 12.54 12.52 12.54 12.50 12.88 3,223,225 40,736,996 12.639 9.089 9.074 9.089 9.060 9.335 4,447,276 9.1600 -2.64%
2021-05-18 0 12.88 12.86 12.88 12.38 12.96 3,691,984 47,236,824 12.794 9.335 9.320 9.335 8.973 9.393 5,094,051 9.2729 4.04%
2021-05-17 0 12.38 12.38 12.40 12.34 12.52 4,639,295 57,573,374 12.410 8.973 8.973 8.987 8.944 9.074 6,401,113 8.9943 -0.80%
2021-05-14 0 12.48 12.48 12.50 12.32 12.50 1,667,031 20,694,041 12.414 9.045 9.045 9.060 8.929 9.060 2,300,102 8.9970 0.81%
2021-05-13 0 12.38 12.38 12.42 12.38 12.70 2,058,799 25,706,124 12.486 8.973 8.973 9.002 8.973 9.205 2,840,648 9.0494 -2.06%
2021-05-12 0 12.64 12.56 12.64 12.40 12.66 3,606,248 45,299,845 12.561 9.161 9.103 9.161 8.987 9.176 4,975,756 9.1041 -1.10%
2021-05-11 0 12.78 12.76 12.78 12.58 12.84 3,116,761 39,622,959 12.713 9.262 9.248 9.262 9.118 9.306 4,300,381 9.2138 -1.54%
2021-05-10 0 12.98 12.98 13.00 12.86 13.28 3,119,663 40,548,166 12.998 9.407 9.407 9.422 9.320 9.625 4,304,385 9.4202 -0.92%
2021-05-07 0 13.10 13.08 13.10 12.82 13.32 7,556,485 99,365,918 13.150 9.494 9.480 9.494 9.291 9.654 10,426,134 9.5305 1.71%
2021-05-06 0 12.88 12.88 12.90 12.50 12.96 3,971,233 50,679,955 12.762 9.335 9.335 9.349 9.060 9.393 5,479,347 9.2493 2.22%
2021-05-05 0 12.60 12.58 12.60 12.50 12.74 2,670,303 33,746,892 12.638 9.132 9.118 9.132 9.060 9.233 3,684,377 9.1595 0.00%
2021-05-04 0 12.60 12.56 12.60 12.46 12.64 3,371,824 42,302,728 12.546 9.132 9.103 9.132 9.031 9.161 4,652,307 9.0928 0.80%
2021-05-03 0 12.50 12.50 12.56 12.20 12.60 4,346,626 54,143,410 12.456 9.060 9.060 9.103 8.842 9.132 5,997,300 9.0280 0.32%
2021-04-30 0 12.46 12.46 12.48 12.40 12.62 4,033,382 50,280,527 12.466 9.031 9.031 9.045 8.987 9.147 5,565,098 9.0350 -1.42%
2021-04-29 0 12.64 12.62 12.64 12.44 12.76 2,186,242 27,704,246 12.672 9.161 9.147 9.161 9.016 9.248 3,016,489 9.1843 0.80%
2021-04-28 0 12.54 12.50 12.54 12.48 12.68 2,492,490 31,259,029 12.541 9.089 9.060 9.089 9.045 9.190 3,439,037 9.0895 -1.10%
2021-04-27 0 12.68 12.66 12.68 12.56 12.86 2,685,595 34,103,049 12.699 9.190 9.176 9.190 9.103 9.320 3,705,476 9.2034 0.00%
2021-04-26 0 12.68 12.66 12.68 12.46 12.76 3,698,277 46,866,990 12.673 9.190 9.176 9.190 9.031 9.248 5,102,734 9.1847 1.77%
2021-04-23 0 12.46 12.44 12.46 12.38 12.56 3,218,558 40,061,672 12.447 9.031 9.016 9.031 8.973 9.103 4,440,837 9.0212 -0.80%
2021-04-22 0 12.56 12.54 12.56 12.38 12.70 3,631,644 45,487,657 12.525 9.103 9.089 9.103 8.973 9.205 5,010,796 9.0779 -0.48%
2021-04-21 0 12.62 12.62 12.66 12.62 12.82 2,109,070 26,754,053 12.685 9.147 9.147 9.176 9.147 9.291 2,910,010 9.1938 -2.32%
2021-04-20 0 12.92 12.86 12.92 12.58 12.92 3,011,513 38,652,530 12.835 9.364 9.320 9.364 9.118 9.364 4,155,164 9.3023 0.78%
2021-04-19 0 12.82 12.80 12.82 12.74 13.22 4,594,318 59,312,005 12.910 9.291 9.277 9.291 9.233 9.581 6,339,055 9.3566 0.00%
2021-04-16 0 12.82 12.80 12.82 12.56 12.84 5,498,309 70,111,289 12.751 9.291 9.277 9.291 9.103 9.306 7,586,345 9.2418 2.07%
2021-04-15 0 12.56 12.50 12.56 12.48 12.68 3,852,766 48,373,384 12.555 9.103 9.060 9.103 9.045 9.190 5,315,891 9.0998 0.16%
2021-04-14 0 12.54 12.52 12.54 12.48 12.74 2,397,961 30,214,420 12.600 9.089 9.074 9.089 9.045 9.233 3,308,610 9.1321 0.64%
2021-04-13 0 12.46 12.42 12.46 12.38 12.80 4,159,943 52,373,875 12.590 9.031 9.002 9.031 8.973 9.277 5,739,722 9.1248 -0.32%
2021-04-12 0 12.50 12.44 12.50 12.30 12.62 3,491,900 43,518,202 12.463 9.060 9.016 9.060 8.915 9.147 4,817,983 9.0325 -0.48%
2021-04-09 0 12.56 12.48 12.56 12.38 12.74 2,782,212 34,848,704 12.526 9.103 9.045 9.103 8.973 9.233 3,838,784 9.0781 -0.32%
2021-04-08 0 12.60 12.56 12.60 12.46 12.86 3,894,190 49,281,677 12.655 9.132 9.103 9.132 9.031 9.320 5,373,047 9.1720 -0.16%
2021-04-07 0 12.62 12.58 12.62 12.24 12.64 6,225,836 78,059,621 12.538 9.147 9.118 9.147 8.871 9.161 8,590,158 9.0871 3.61%
2021-04-01 0 12.18 12.14 12.18 11.96 12.20 5,093,205 61,617,226 12.098 8.828 8.799 8.828 8.668 8.842 7,027,399 8.7681 2.18%
2021-03-31 0 11.92 11.90 11.92 11.66 11.96 9,751,312 115,524,931 11.847 8.639 8.625 8.639 8.451 8.668 13,454,468 8.5864 1.53%
2021-03-30 0 11.74 11.72 11.74 11.64 12.06 6,116,597 72,157,177 11.797 8.509 8.494 8.509 8.436 8.741 8,439,434 8.5500 -1.18%
2021-03-29 0 11.88 11.86 11.88 11.58 11.98 3,400,132 40,278,185 11.846 8.610 8.596 8.610 8.393 8.683 4,691,365 8.5856 1.71%
2021-03-26 0 11.68 11.68 11.70 11.58 11.86 2,912,114 33,978,757 11.668 8.465 8.465 8.480 8.393 8.596 4,018,018 8.4566 1.74%
2021-03-25 0 11.48 11.46 11.48 11.22 11.62 7,016,295 80,294,724 11.444 8.320 8.306 8.320 8.132 8.422 9,680,801 8.2942 0.35%
2021-03-24 0 11.44 11.44 11.46 11.36 11.96 12,057,891 139,223,646 11.546 8.291 8.291 8.306 8.233 8.668 16,636,993 8.3683 -4.51%
2021-03-23 0 11.98 11.98 12.00 11.92 12.48 4,927,525 59,347,067 12.044 8.683 8.683 8.697 8.639 9.045 6,798,801 8.7290 -2.92%
2021-03-22 0 12.34 12.34 12.36 12.32 12.70 4,546,910 56,643,492 12.458 8.944 8.944 8.958 8.929 9.205 6,273,643 9.0288 -1.12%
2021-03-19 0 12.48 12.48 12.50 12.38 12.78 8,552,615 107,077,806 12.520 9.045 9.045 9.060 8.973 9.262 11,800,554 9.0740 0.00%
2021-03-18 0 12.48 12.48 12.50 12.42 12.86 4,713,018 59,172,703 12.555 9.045 9.045 9.060 9.002 9.320 6,502,833 9.0995 0.48%
2021-03-17 0 12.42 12.42 12.44 12.24 12.52 3,865,082 47,906,824 12.395 9.002 9.002 9.016 8.871 9.074 5,332,885 8.9833 -0.16%
2021-03-16 0 12.44 12.44 12.46 12.32 12.56 5,528,834 68,719,111 12.429 9.016 9.016 9.031 8.929 9.103 7,628,463 9.0083 -0.48%
2021-03-15 0 12.50 12.48 12.50 12.34 12.76 3,791,947 47,302,737 12.475 9.060 9.045 9.060 8.944 9.248 5,231,976 9.0411 -0.95%
2021-03-12 0 12.62 12.60 12.64 12.52 12.88 7,934,467 100,720,767 12.694 9.147 9.132 9.161 9.074 9.335 10,947,658 9.2002 -1.41%
2021-03-11 0 12.80 12.78 12.80 12.54 12.80 7,914,151 100,567,610 12.707 9.277 9.262 9.277 9.089 9.277 10,919,627 9.2098 1.91%
2021-03-10 0 12.56 12.54 12.56 12.08 12.66 12,338,154 153,988,146 12.481 9.103 9.089 9.103 8.755 9.176 17,023,688 9.0455 4.32%
2021-03-09 0 12.04 12.00 12.04 11.62 12.24 8,524,350 102,463,885 12.020 8.726 8.697 8.726 8.422 8.871 11,761,555 8.7118 1.18%
2021-03-08 0 11.90 11.88 11.90 11.90 12.26 6,102,566 73,420,948 12.031 8.625 8.610 8.625 8.625 8.886 8,420,075 8.7197 -1.16%
2021-03-05 0 12.04 12.02 12.04 11.72 12.16 6,777,231 81,280,774 11.993 8.726 8.712 8.726 8.494 8.813 9,350,951 8.6922 -0.17%
2021-03-04 0 12.06 12.06 12.08 11.82 12.32 7,346,129 88,741,913 12.080 8.741 8.741 8.755 8.567 8.929 10,135,893 8.7552 -2.43%
2021-03-03 0 12.36 12.32 12.36 12.06 12.36 8,679,409 106,005,933 12.213 8.958 8.929 8.958 8.741 8.958 11,975,499 8.8519 2.15%
2021-03-02 0 12.10 12.10 12.12 11.74 12.34 13,469,929 162,402,286 12.057 8.770 8.770 8.784 8.509 8.944 18,585,266 8.7382 3.42%
2021-03-01 0 11.70 11.70 11.72 11.28 11.76 6,373,173 74,066,882 11.622 8.480 8.480 8.494 8.175 8.523 8,793,448 8.4230 3.54%
2021-02-26 0 11.30 11.30 11.34 11.28 11.82 12,231,817 139,714,864 11.422 8.190 8.190 8.219 8.175 8.567 16,876,969 8.2784 -4.72%
2021-02-25 0 11.86 11.84 11.86 11.50 11.88 13,529,563 158,420,515 11.709 8.596 8.581 8.596 8.335 8.610 18,667,547 8.4864 4.59%
2021-02-24 0 11.34 11.34 11.36 11.20 11.74 12,178,114 138,571,778 11.379 8.219 8.219 8.233 8.117 8.509 16,802,872 8.2469 0.18%
2021-02-23 0 11.32 11.32 11.34 11.24 11.46 6,131,427 69,456,363 11.328 8.204 8.204 8.219 8.146 8.306 8,459,896 8.2101 0.00%
2021-02-22 0 11.32 11.30 11.32 11.22 11.60 9,698,365 110,320,286 11.375 8.204 8.190 8.204 8.132 8.407 13,381,414 8.2443 -1.57%
2021-02-19 0 11.50 11.50 11.52 11.44 11.80 6,309,880 72,659,898 11.515 8.335 8.335 8.349 8.291 8.552 8,706,118 8.3458 -2.54%
2021-02-18 0 11.80 11.74 11.80 11.50 11.94 14,574,100 170,960,552 11.730 8.552 8.509 8.552 8.335 8.654 20,108,757 8.5018 2.79%
2021-02-17 0 11.48 11.46 11.48 11.40 11.62 5,335,445 61,267,033 11.483 8.320 8.306 8.320 8.262 8.422 7,361,632 8.3225 -1.03%
2021-02-16 0 11.60 11.58 11.60 11.24 11.60 7,826,650 90,240,166 11.530 8.407 8.393 8.407 8.146 8.407 10,798,897 8.3564 3.39%
2021-02-11 0 11.22 11.20 11.22 11.18 11.26 1,322,746 14,818,197 11.203 8.132 8.117 8.132 8.103 8.161 1,825,072 8.1192 0.72%
2021-02-10 0 11.14 11.14 11.16 11.06 11.50 2,859,473 31,926,419 11.165 8.074 8.074 8.088 8.016 8.335 3,945,386 8.0921 0.36%
2021-02-09 0 11.10 11.10 11.12 11.04 11.20 3,059,793 34,012,459 11.116 8.045 8.045 8.059 8.001 8.117 4,221,779 8.0564 0.73%
2021-02-08 0 11.02 11.02 11.06 10.86 11.20 4,569,428 50,571,048 11.067 7.987 7.987 8.016 7.871 8.117 6,304,713 8.0212 0.55%
2021-02-05 0 10.96 10.94 10.96 10.86 11.14 4,308,131 47,297,997 10.979 7.943 7.929 7.943 7.871 8.074 5,944,186 7.9570 -0.54%
2021-02-04 0 11.02 10.98 11.02 10.80 11.10 3,466,786 37,938,120 10.943 7.987 7.958 7.987 7.827 8.045 4,783,332 7.9313 -0.18%
2021-02-03 0 11.04 11.04 11.06 10.80 11.10 4,603,952 50,722,162 11.017 8.001 8.001 8.016 7.827 8.045 6,352,348 7.9848 -0.36%
2021-02-02 0 11.08 11.08 11.10 10.94 11.48 7,125,382 78,919,899 11.076 8.030 8.030 8.045 7.929 8.320 9,831,315 8.0274 -0.18%
2021-02-01 0 11.10 11.08 11.10 10.76 11.16 5,132,633 56,703,687 11.048 8.045 8.030 8.045 7.798 8.088 7,081,800 8.0070 2.59%
2021-01-29 0 10.82 10.80 10.82 10.62 11.00 8,434,632 90,941,613 10.782 7.842 7.827 7.842 7.697 7.972 11,637,766 7.8144 -0.55%
2021-01-28 0 10.88 10.86 10.88 10.78 11.22 7,245,476 79,469,445 10.968 7.885 7.871 7.885 7.813 8.132 9,997,016 7.9493 -3.89%
2021-01-27 0 11.32 11.32 11.34 11.08 11.40 9,801,133 110,337,256 11.258 8.204 8.204 8.219 8.030 8.262 13,523,209 8.1591 -0.35%
2021-01-26 0 11.36 11.32 11.36 11.16 11.54 8,244,004 93,250,391 11.311 8.233 8.204 8.233 8.088 8.364 11,374,745 8.1980 -1.56%
2021-01-25 0 11.54 11.54 11.56 11.20 11.68 18,206,851 209,267,744 11.494 8.364 8.364 8.378 8.117 8.465 25,121,080 8.3304 3.59%
2021-01-22 0 11.14 11.14 11.16 11.04 11.62 14,334,916 161,382,104 11.258 8.074 8.074 8.088 8.001 8.422 19,778,740 8.1594 -3.97%
2021-01-21 0 11.60 11.60 11.62 11.42 11.68 15,630,286 180,484,279 11.547 8.407 8.407 8.422 8.277 8.465 21,566,040 8.3689 1.75%
2021-01-20 0 11.40 11.38 11.40 10.98 11.42 18,268,587 205,183,664 11.232 8.262 8.248 8.262 7.958 8.277 25,206,261 8.1402 3.83%
2021-01-19 0 10.98 10.96 10.98 10.70 11.06 18,262,572 198,913,930 10.892 7.958 7.943 7.958 7.755 8.016 25,197,962 7.8940 2.81%
2021-01-18 0 10.68 10.66 10.68 10.12 10.76 14,271,055 149,764,170 10.494 7.740 7.726 7.740 7.335 7.798 19,690,627 7.6059 4.30%
2021-01-15 0 10.24 10.20 10.24 10.02 10.28 12,101,605 122,724,389 10.141 7.422 7.393 7.422 7.262 7.451 16,697,308 7.3500 0.79%
2021-01-14 0 10.16 10.14 10.16 9.920 10.20 9,490,650 95,680,311 10.082 7.364 7.349 7.364 7.190 7.393 13,094,817 7.3067 2.73%
2021-01-13 0 9.890 9.890 9.900 9.620 9.980 9,774,831 96,375,239 9.8595 7.168 7.168 7.175 6.972 7.233 13,486,918 7.1458 2.38%
2021-01-12 0 9.660 9.660 9.680 9.570 9.700 4,220,318 40,688,311 9.6411 7.001 7.001 7.016 6.936 7.030 5,823,025 6.9875 0.73%
2021-01-11 0 9.590 9.590 9.600 9.500 9.850 7,769,505 75,125,705 9.6693 6.950 6.950 6.958 6.885 7.139 10,720,050 7.0080 -0.21%
2021-01-08 0 9.610 9.600 9.610 9.460 9.610 7,865,277 75,142,138 9.5537 6.965 6.958 6.965 6.856 6.965 10,852,193 6.9241 0.73%
2021-01-07 0 9.540 9.530 9.540 9.440 9.590 4,910,755 46,641,336 9.4978 6.914 6.907 6.914 6.842 6.950 6,775,662 6.8837 -0.31%
2021-01-06 0 9.570 9.570 9.580 9.450 9.680 3,504,663 33,459,495 9.5471 6.936 6.936 6.943 6.849 7.016 4,835,593 6.9194 -0.42%
2021-01-05 0 9.610 9.600 9.610 9.380 9.610 3,150,714 30,053,061 9.5385 6.965 6.958 6.965 6.798 6.965 4,347,228 6.9132 0.95%
2021-01-04 0 9.520 9.510 9.520 9.410 9.550 3,664,018 34,758,990 9.4866 6.900 6.893 6.900 6.820 6.921 5,055,465 6.8755 0.32%
2020-12-31 0 9.490 9.490 9.500 9.350 9.510 3,093,960 29,225,206 9.4459 6.878 6.878 6.885 6.777 6.893 4,268,921 6.8460 0.85%
2020-12-30 0 9.410 9.400 9.410 9.300 9.450 3,236,889 30,281,695 9.3552 6.820 6.813 6.820 6.740 6.849 4,466,129 6.7803 0.53%
2020-12-29 0 9.360 9.350 9.360 9.140 9.380 6,171,061 57,254,045 9.2778 6.784 6.777 6.784 6.624 6.798 8,514,582 6.7242 1.52%
2020-12-28 0 9.220 9.220 9.230 9.130 9.340 4,974,214 45,863,343 9.2202 6.682 6.682 6.690 6.617 6.769 6,863,220 6.6825 -0.43%
2020-12-24 0 9.260 9.250 9.260 9.150 9.320 4,843,776 44,714,750 9.2314 6.711 6.704 6.711 6.632 6.755 6,683,247 6.6906 0.11%
2020-12-23 0 9.250 9.250 9.260 9.060 9.280 5,910,218 54,362,843 9.1981 6.704 6.704 6.711 6.566 6.726 8,154,681 6.6665 1.31%
2020-12-22 0 9.130 9.110 9.130 9.000 9.330 7,820,158 71,535,497 9.1476 6.617 6.603 6.617 6.523 6.762 10,789,939 6.6298 -2.35%
2020-12-21 0 9.350 9.340 9.350 9.300 9.700 7,605,692 71,299,310 9.3745 6.777 6.769 6.777 6.740 7.030 10,494,028 6.7943 -3.11%
2020-12-18 0 9.650 9.630 9.650 9.520 9.670 7,269,632 69,808,700 9.6028 6.994 6.979 6.994 6.900 7.008 10,030,346 6.9598 1.05%
2020-12-17 0 9.550 9.540 9.550 9.370 9.560 5,914,416 55,875,648 9.4474 6.921 6.914 6.921 6.791 6.929 8,160,473 6.8471 1.92%
2020-12-16 0 9.370 9.360 9.370 9.280 9.420 5,290,334 49,464,306 9.3499 6.791 6.784 6.791 6.726 6.827 7,299,390 6.7765 1.19%
2020-12-15 0 9.260 9.260 9.270 9.220 9.330 3,241,783 30,052,010 9.2702 6.711 6.711 6.719 6.682 6.762 4,472,882 6.7187 -0.75%
2020-12-14 0 9.330 9.320 9.330 9.220 9.360 2,509,175 23,352,130 9.3067 6.762 6.755 6.762 6.682 6.784 3,462,059 6.7452 -0.32%
2020-12-11 0 9.360 9.350 9.360 9.230 9.430 3,726,075 34,732,817 9.3216 6.784 6.777 6.784 6.690 6.835 5,141,088 6.7559 0.97%
2020-12-10 0 9.270 9.270 9.280 9.230 9.360 1,674,490 15,538,161 9.2793 6.719 6.719 6.726 6.690 6.784 2,310,394 6.7253 -0.96%
2020-12-09 0 9.360 9.360 9.380 9.360 9.490 2,741,008 25,784,324 9.4069 6.784 6.784 6.798 6.784 6.878 3,781,933 6.8178 0.32%
2020-12-08 0 9.330 9.330 9.350 9.320 9.720 6,506,076 61,106,360 9.3922 6.762 6.762 6.777 6.755 7.045 8,976,822 6.8071 -3.22%
2020-12-07 0 9.640 9.620 9.640 9.480 9.770 2,619,700 25,099,753 9.5812 6.987 6.972 6.987 6.871 7.081 3,614,557 6.9441 -0.92%
2020-12-04 0 9.730 9.720 9.730 9.620 9.770 5,236,698 50,770,308 9.6951 7.052 7.045 7.052 6.972 7.081 7,225,385 7.0267 0.00%
2020-12-03 0 9.730 9.680 9.730 9.460 9.740 4,198,207 40,563,503 9.6621 7.052 7.016 7.052 6.856 7.059 5,792,517 7.0027 1.04%
2020-12-02 0 9.630 9.620 9.630 9.490 9.700 5,015,449 48,221,097 9.6145 6.979 6.972 6.979 6.878 7.030 6,920,115 6.9683 0.84%
2020-12-01 0 9.550 9.540 9.550 9.190 9.560 5,798,596 54,771,109 9.4456 6.921 6.914 6.921 6.661 6.929 8,000,669 6.8458 3.92%
2020-11-30 0 9.190 9.190 9.210 9.190 9.830 15,543,867 146,654,498 9.4349 6.661 6.661 6.675 6.661 7.124 21,446,802 6.8381 -5.65%
2020-11-27 0 9.740 9.730 9.740 9.700 9.800 4,894,042 47,650,267 9.7364 7.059 7.052 7.059 7.030 7.103 6,752,602 7.0566 -0.61%
2020-11-26 0 9.800 9.790 9.800 9.710 9.870 2,497,034 24,387,169 9.7665 7.103 7.095 7.103 7.037 7.153 3,445,307 7.0784 0.31%
2020-11-25 0 9.770 9.770 9.800 9.730 10.00 9,888,162 96,992,020 9.8089 7.081 7.081 7.103 7.052 7.248 13,643,288 7.1091 -0.71%
2020-11-24 0 9.840 9.840 9.850 9.810 10.20 9,531,350 94,175,717 9.8806 7.132 7.132 7.139 7.110 7.393 13,150,973 7.1611 -2.38%
2020-11-23 0 10.08 10.06 10.10 9.830 10.20 7,670,476 76,791,921 10.011 7.306 7.291 7.320 7.124 7.393 10,583,414 7.2559 -0.40%
2020-11-20 0 10.12 10.10 10.12 10.08 10.38 8,856,284 90,432,663 10.211 7.335 7.320 7.335 7.306 7.523 12,219,544 7.4007 -0.20%
2020-11-19 0 10.14 10.14 10.16 10.00 10.18 6,233,398 63,177,311 10.135 7.349 7.349 7.364 7.248 7.378 8,600,592 7.3457 0.40%
2020-11-18 0 10.10 10.10 10.12 10.04 10.32 8,272,066 83,624,614 10.109 7.320 7.320 7.335 7.277 7.480 11,413,464 7.3268 -1.75%
2020-11-17 0 10.28 10.26 10.28 9.900 10.30 13,663,626 137,931,328 10.095 7.451 7.436 7.451 7.175 7.465 18,852,521 7.3163 2.59%
2020-11-16 0 10.02 10.02 10.04 9.930 10.18 7,970,536 79,815,221 10.014 7.262 7.262 7.277 7.197 7.378 10,997,425 7.2576 1.21%
2020-11-13 0 9.900 9.890 9.900 9.540 9.920 12,434,696 121,772,296 9.7929 7.175 7.168 7.175 6.914 7.190 17,156,893 7.0976 0.10%
2020-11-12 0 9.890 9.870 9.900 9.710 10.20 13,333,800 131,066,164 9.8296 7.168 7.153 7.175 7.037 7.393 18,397,441 7.1242 -3.61%
2020-11-11 0 10.26 10.26 10.28 9.700 10.46 28,041,115 286,819,018 10.229 7.436 7.436 7.451 7.030 7.581 38,690,002 7.4133 4.48%
2020-11-10 0 9.820 9.810 9.820 9.630 9.890 18,579,327 181,297,844 9.7580 7.117 7.110 7.117 6.979 7.168 25,635,008 7.0723 2.08%
2020-11-09 0 9.620 9.610 9.620 9.000 9.800 27,353,630 258,979,241 9.4678 6.972 6.965 6.972 6.523 7.103 37,741,438 6.8619 7.73%
2020-11-06 0 8.930 8.900 8.930 8.700 8.930 5,260,660 46,552,172 8.8491 6.472 6.450 6.472 6.305 6.472 7,258,447 6.4135 2.88%
2020-11-05 0 8.680 8.670 8.680 8.490 8.680 4,431,818 38,180,119 8.6150 6.291 6.284 6.291 6.153 6.291 6,114,844 6.2438 2.72%
2020-11-04 0 8.450 8.450 8.460 8.380 8.600 2,950,185 25,126,139 8.5168 6.124 6.124 6.132 6.074 6.233 4,070,547 6.1727 0.48%
2020-11-03 0 8.410 8.410 8.430 8.290 8.490 2,837,123 23,854,288 8.4079 6.095 6.095 6.110 6.008 6.153 3,914,548 6.0938 2.06%
2020-11-02 0 8.240 8.240 8.250 8.200 8.340 1,838,757 15,182,798 8.2571 5.972 5.972 5.979 5.943 6.045 2,537,043 5.9844 0.24%
2020-10-30 0 8.220 8.210 8.220 8.160 8.360 4,896,326 40,303,187 8.2313 5.958 5.950 5.958 5.914 6.059 6,755,754 5.9658 0.24%
2020-10-29 0 8.200 8.200 8.210 8.120 8.260 1,733,418 14,205,129 8.1949 5.943 5.943 5.950 5.885 5.987 2,391,700 5.9393 0.12%
2020-10-28 0 8.190 8.190 8.200 8.110 8.260 2,479,802 20,326,113 8.1967 5.936 5.936 5.943 5.878 5.987 3,421,531 5.9406 0.12%
2020-10-27 0 8.180 8.160 8.180 8.090 8.390 5,220,438 42,539,189 8.1486 5.929 5.914 5.929 5.863 6.081 7,202,950 5.9058 -1.68%
2020-10-23 0 8.320 8.320 8.330 8.200 8.420 5,748,496 47,738,760 8.3046 6.030 6.030 6.037 5.943 6.103 7,931,543 6.0188 0.85%
2020-10-22 0 8.250 8.240 8.250 8.190 8.300 3,084,713 25,366,866 8.2234 5.979 5.972 5.979 5.936 6.016 4,256,163 5.9600 -0.36%
2020-10-21 0 8.280 8.270 8.280 8.210 8.400 4,169,599 34,471,613 8.2674 6.001 5.994 6.001 5.950 6.088 5,753,045 5.9919 0.36%
2020-10-20 0 8.250 8.250 8.280 8.210 8.350 2,188,069 18,061,980 8.2548 5.979 5.979 6.001 5.950 6.052 3,019,010 5.9828 -0.60%
2020-10-19 0 8.300 8.300 8.340 8.300 8.520 2,800,085 23,486,859 8.3879 6.016 6.016 6.045 6.016 6.175 3,863,445 6.0793 -0.24%
2020-10-16 0 8.320 8.320 8.330 8.260 8.390 4,475,933 37,292,938 8.3319 6.030 6.030 6.037 5.987 6.081 6,175,712 6.0386 0.24%
2020-10-15 0 8.300 8.290 8.300 8.250 8.400 3,142,676 26,141,581 8.3183 6.016 6.008 6.016 5.979 6.088 4,336,138 6.0288 -0.24%
2020-10-14 0 8.320 8.320 8.350 8.310 8.560 3,277,159 27,395,700 8.3596 6.030 6.030 6.052 6.023 6.204 4,521,692 6.0587 -2.46%
2020-10-12 0 8.530 8.530 8.550 8.460 8.600 3,927,028 33,556,210 8.5449 6.182 6.182 6.197 6.132 6.233 5,418,355 6.1931 0.47%
2020-10-09 0 8.490 8.460 8.490 8.360 8.600 3,120,415 26,368,889 8.4504 6.153 6.132 6.153 6.059 6.233 4,305,423 6.1246 -0.47%
2020-10-08 0 8.530 8.490 8.530 8.300 8.530 2,232,096 18,816,214 8.4298 6.182 6.153 6.182 6.016 6.182 3,079,756 6.1096 1.67%
2020-10-07 0 8.390 8.370 8.390 8.250 8.460 5,494,559 45,951,377 8.3631 6.081 6.066 6.081 5.979 6.132 7,581,171 6.0613 0.72%
2020-10-06 0 8.330 8.320 8.330 7.890 8.350 9,617,340 78,357,549 8.1475 6.037 6.030 6.037 5.718 6.052 13,269,619 5.9050 5.84%
2020-10-05 0 7.870 7.870 7.890 7.810 7.930 5,028,566 39,579,843 7.8710 5.704 5.704 5.718 5.660 5.747 6,938,213 5.7046 -0.13%
2020-09-30 0 7.880 7.870 7.880 7.830 7.890 4,380,766 34,437,287 7.8610 5.711 5.704 5.711 5.675 5.718 6,044,405 5.6974 0.51%
2020-09-29 0 7.840 7.830 7.840 7.800 7.870 3,699,773 28,972,671 7.8309 5.682 5.675 5.682 5.653 5.704 5,104,798 5.6756 -0.13%
2020-09-28 0 7.850 7.840 7.850 7.750 7.870 3,057,615 23,945,762 7.8315 5.689 5.682 5.689 5.617 5.704 4,218,774 5.6760 0.26%
2020-09-25 0 7.830 7.820 7.830 7.780 8.000 4,598,420 36,120,851 7.8551 5.675 5.668 5.675 5.639 5.798 6,344,715 5.6931 -1.63%
2020-09-24 0 7.960 7.960 7.970 7.920 8.060 4,317,918 34,377,904 7.9617 5.769 5.769 5.776 5.740 5.842 5,957,689 5.7703 -1.85%
2020-09-23 0 8.110 8.110 8.120 8.100 8.290 4,945,964 40,382,958 8.1648 5.878 5.878 5.885 5.871 6.008 6,824,242 5.9176 -0.73%
2020-09-22 0 8.350 8.350 8.360 8.350 8.440 4,521,450 37,951,629 8.3937 5.921 5.921 5.928 5.921 5.985 6,375,961 5.9523 -0.95%
2020-09-21 0 8.430 8.420 8.430 8.410 8.550 4,966,626 42,027,047 8.4619 5.978 5.971 5.978 5.964 6.063 7,003,729 6.0007 -0.82%
2020-09-18 0 8.500 8.500 8.550 8.500 8.590 7,545,055 64,339,782 8.5274 6.028 6.028 6.063 6.028 6.092 10,639,723 6.0471 -0.70%
2020-09-17 0 8.560 8.540 8.560 8.510 8.630 5,576,702 47,704,679 8.5543 6.070 6.056 6.070 6.035 6.120 7,864,033 6.0662 -0.47%
2020-09-16 0 8.600 8.590 8.600 8.590 8.650 2,318,147 19,971,711 8.6154 6.099 6.092 6.099 6.092 6.134 3,268,954 6.1095 -0.58%
2020-09-15 0 8.650 8.620 8.650 8.590 8.730 4,778,977 41,229,913 8.6274 6.134 6.113 6.134 6.092 6.191 6,739,114 6.1180 -0.69%
2020-09-14 0 8.710 8.700 8.710 8.690 8.770 1,888,038 16,461,238 8.7187 6.177 6.170 6.177 6.162 6.219 2,662,433 6.1828 -0.11%
2020-09-11 0 8.720 8.710 8.720 8.670 8.760 2,719,641 23,679,588 8.7069 6.184 6.177 6.184 6.148 6.212 3,835,125 6.1744 -0.11%
2020-09-10 0 8.730 8.720 8.730 8.710 8.790 2,867,729 25,093,813 8.7504 6.191 6.184 6.191 6.177 6.233 4,043,952 6.2053 0.00%
2020-09-09 0 8.730 8.730 8.750 8.670 8.810 3,031,034 26,497,851 8.7422 6.191 6.191 6.205 6.148 6.248 4,274,238 6.1994 -0.34%
2020-09-08 0 8.760 8.760 8.770 8.690 8.800 2,315,573 20,217,953 8.7313 6.212 6.212 6.219 6.162 6.240 3,265,325 6.1917 0.57%
2020-09-07 0 8.710 8.710 8.720 8.690 8.820 3,000,870 26,205,568 8.7327 6.177 6.177 6.184 6.162 6.255 4,231,702 6.1927 -0.57%
2020-09-04 0 8.760 8.760 8.780 8.660 8.810 4,889,210 42,656,125 8.7245 6.212 6.212 6.226 6.141 6.248 6,894,560 6.1869 -1.46%
2020-09-03 0 8.890 8.880 8.890 8.840 9.040 4,566,660 40,795,453 8.9333 6.304 6.297 6.304 6.269 6.411 6,439,714 6.3350 -0.22%
2020-09-02 0 8.910 8.890 8.910 8.800 8.970 5,400,211 47,841,927 8.8593 6.318 6.304 6.318 6.240 6.361 7,615,153 6.2825 0.45%
2020-09-01 0 8.870 8.860 8.870 8.850 8.970 3,574,559 31,730,923 8.8769 6.290 6.283 6.290 6.276 6.361 5,040,694 6.2950 0.00%
2020-08-31 0 8.870 8.870 8.890 8.870 9.110 6,376,470 57,213,716 8.9726 6.290 6.290 6.304 6.290 6.460 8,991,833 6.3629 -0.89%
2020-08-28 0 8.950 8.950 8.960 8.930 9.060 4,969,253 44,573,387 8.9698 6.347 6.347 6.354 6.333 6.425 7,007,434 6.3609 -0.56%
2020-08-27 0 9.000 8.960 9.000 8.910 9.030 4,858,475 43,495,196 8.9524 6.382 6.354 6.382 6.318 6.404 6,851,219 6.3485 -0.33%
2020-08-26 0 9.030 9.020 9.040 9.000 9.130 2,527,731 22,848,933 9.0393 6.404 6.396 6.411 6.382 6.474 3,564,501 6.4101 -0.66%
2020-08-25 0 9.090 9.070 9.090 9.020 9.140 1,814,241 16,448,592 9.0664 6.446 6.432 6.446 6.396 6.482 2,558,367 6.4293 0.11%
2020-08-24 0 9.080 9.070 9.080 9.040 9.170 2,738,332 24,891,029 9.0899 6.439 6.432 6.439 6.411 6.503 3,861,482 6.4460 0.22%
2020-08-21 0 9.060 9.040 9.070 8.960 9.120 2,127,151 19,233,767 9.0420 6.425 6.411 6.432 6.354 6.467 2,999,620 6.4121 0.78%
2020-08-20 0 8.990 8.990 9.000 8.920 9.140 4,235,683 38,036,612 8.9800 6.375 6.375 6.382 6.326 6.482 5,972,984 6.3681 -1.21%
2020-08-19 0 9.100 9.100 9.120 9.070 9.200 1,892,695 17,237,713 9.1075 6.453 6.453 6.467 6.432 6.524 2,669,000 6.4585 -0.87%
2020-08-18 0 9.180 9.140 9.180 9.050 9.280 3,755,370 34,223,487 9.1132 6.510 6.482 6.510 6.418 6.581 5,295,666 6.4625 -0.76%
2020-08-17 0 9.250 9.230 9.250 9.090 9.250 4,859,531 44,754,289 9.2096 6.560 6.545 6.560 6.446 6.560 6,852,708 6.5309 2.10%
2020-08-14 0 9.060 9.050 9.060 9.020 9.170 3,358,690 30,429,729 9.0600 6.425 6.418 6.425 6.396 6.503 4,736,285 6.4248 -0.44%
2020-08-13 0 9.100 9.090 9.100 9.070 9.220 3,138,588 28,580,465 9.1062 6.453 6.446 6.453 6.432 6.538 4,425,906 6.4575 0.00%
2020-08-12 0 9.100 9.090 9.100 8.980 9.120 3,104,593 28,111,978 9.0550 6.453 6.446 6.453 6.368 6.467 4,377,968 6.4212 1.11%
2020-08-11 0 9.000 9.000 9.010 8.950 9.110 2,258,792 20,432,330 9.0457 6.382 6.382 6.389 6.347 6.460 3,185,254 6.4147 0.78%
2020-08-10 0 8.930 8.930 8.950 8.890 9.010 2,016,149 18,023,066 8.9394 6.333 6.333 6.347 6.304 6.389 2,843,089 6.3393 -0.67%
2020-08-07 0 8.990 8.980 9.000 8.920 9.120 4,223,595 38,081,751 9.0164 6.375 6.368 6.382 6.326 6.467 5,955,938 6.3939 -1.10%
2020-08-06 0 9.090 9.090 9.100 9.030 9.260 4,536,786 41,201,381 9.0816 6.446 6.446 6.453 6.404 6.567 6,397,587 6.4401 -1.73%
2020-08-05 0 9.250 9.230 9.250 9.100 9.250 3,424,459 31,461,537 9.1873 6.560 6.545 6.560 6.453 6.560 4,829,030 6.5151 1.65%
2020-08-04 0 9.100 9.100 9.120 8.990 9.220 5,064,149 46,088,864 9.1010 6.453 6.453 6.467 6.375 6.538 7,141,252 6.4539 1.11%
2020-08-03 0 9.000 9.000 9.010 8.850 9.050 4,034,639 36,209,296 8.9746 6.382 6.382 6.389 6.276 6.418 5,689,480 6.3643 1.47%
2020-07-31 0 8.870 8.860 8.870 8.770 8.950 7,316,941 64,744,786 8.8486 6.290 6.283 6.290 6.219 6.347 10,318,046 6.2749 -0.22%
2020-07-30 0 8.890 8.890 8.900 8.870 8.990 3,297,913 29,391,244 8.9121 6.304 6.304 6.311 6.290 6.375 4,650,580 6.3199 -0.67%
2020-07-29 0 8.950 8.950 8.960 8.850 9.020 3,174,273 28,409,500 8.9499 6.347 6.347 6.354 6.276 6.396 4,476,228 6.3468 0.56%
2020-07-28 0 8.900 8.870 8.900 8.790 8.970 4,438,745 39,461,128 8.8902 6.311 6.290 6.311 6.233 6.361 6,259,333 6.3044 1.83%
2020-07-27 0 8.740 8.740 8.760 8.740 8.920 4,411,505 38,779,668 8.7906 6.198 6.198 6.212 6.198 6.326 6,220,921 6.2338 -1.35%
2020-07-24 0 8.860 8.850 8.860 8.800 9.030 5,731,720 50,904,511 8.8812 6.283 6.276 6.283 6.240 6.404 8,082,633 6.2980 -1.88%
2020-07-23 0 9.030 9.020 9.030 8.980 9.140 4,346,337 39,201,438 9.0194 6.404 6.396 6.404 6.368 6.482 6,129,024 6.3960 0.22%
2020-07-22 0 9.010 9.010 9.020 9.000 9.200 5,114,379 46,432,091 9.0787 6.389 6.389 6.396 6.382 6.524 7,212,084 6.4381 -1.31%
2020-07-21 0 9.130 9.120 9.130 9.060 9.220 4,083,660 37,255,256 9.1230 6.474 6.467 6.474 6.425 6.538 5,758,607 6.4695 -0.22%
2020-07-20 0 9.150 9.140 9.150 9.020 9.190 4,260,236 38,888,986 9.1284 6.489 6.482 6.489 6.396 6.517 6,007,607 6.4733 0.88%
2020-07-17 0 9.070 9.070 9.080 9.060 9.240 3,806,373 34,710,680 9.1191 6.432 6.432 6.439 6.425 6.552 5,367,589 6.4667 0.11%
2020-07-16 0 9.060 9.050 9.060 9.030 9.220 11,095,977 101,190,797 9.1196 6.425 6.418 6.425 6.404 6.538 15,647,085 6.4671 -1.52%
2020-07-15 0 9.200 9.200 9.210 9.180 9.440 7,263,695 67,147,467 9.2443 6.524 6.524 6.531 6.510 6.694 10,242,960 6.5555 -0.97%
2020-07-14 0 9.290 9.290 9.310 9.270 9.500 8,252,172 76,977,078 9.3281 6.588 6.588 6.602 6.574 6.737 11,636,870 6.6149 -1.69%
2020-07-13 0 9.450 9.450 9.460 9.280 9.570 10,119,815 95,649,429 9.4517 6.701 6.701 6.708 6.581 6.786 14,270,542 6.7026 0.43%
2020-07-10 0 9.410 9.410 9.420 9.410 9.700 9,093,085 86,711,238 9.5360 6.673 6.673 6.680 6.673 6.879 12,822,690 6.7623 -2.49%
2020-07-09 0 9.650 9.650 9.690 9.620 9.920 11,893,741 115,861,097 9.7414 6.843 6.843 6.872 6.822 7.035 16,772,059 6.9080 -0.21%
2020-07-08 0 9.670 9.670 9.690 9.560 9.820 6,504,463 62,776,028 9.6512 6.857 6.857 6.872 6.779 6.964 9,172,323 6.8441 0.00%
2020-07-07 0 9.670 9.640 9.670 9.620 10.18 14,729,018 144,769,094 9.8288 6.857 6.836 6.857 6.822 7.219 20,770,248 6.9700 -1.73%
2020-07-06 0 9.840 9.830 9.840 9.430 9.900 22,274,949 215,771,740 9.6867 6.978 6.971 6.978 6.687 7.020 31,411,206 6.8693 4.35%
2020-07-03 0 9.430 9.420 9.430 9.340 9.470 10,401,808 97,908,691 9.4127 6.687 6.680 6.687 6.623 6.716 14,668,197 6.6749 1.40%
2020-07-02 0 9.300 9.290 9.300 9.130 9.330 10,812,348 100,041,970 9.2526 6.595 6.588 6.595 6.474 6.616 15,247,123 6.5614 1.53%
2020-06-30 0 9.160 9.130 9.160 9.020 9.290 9,869,572 90,273,073 9.1466 6.496 6.474 6.496 6.396 6.588 13,917,660 6.4862 1.89%
2020-06-29 0 8.990 8.990 9.000 8.960 9.230 5,824,482 52,801,901 9.0655 6.375 6.375 6.382 6.354 6.545 8,213,442 6.4287 -1.64%
2020-06-26 0 9.140 9.140 9.160 9.130 9.290 4,398,333 40,422,793 9.1905 6.482 6.482 6.496 6.474 6.588 6,202,346 6.5173 -1.30%
2020-06-24 0 9.260 9.250 9.260 9.220 9.510 4,531,811 42,358,588 9.3469 6.567 6.560 6.567 6.538 6.744 6,390,571 6.6283 -0.43%
2020-06-23 0 9.300 9.300 9.310 9.250 9.470 4,586,266 42,791,139 9.3303 6.595 6.595 6.602 6.560 6.716 6,467,361 6.6165 -1.17%
2020-06-22 0 9.410 9.410 9.420 9.360 9.600 6,750,029 63,675,815 9.4334 6.673 6.673 6.680 6.638 6.808 9,518,610 6.6896 -1.67%
2020-06-19 0 9.570 9.570 9.590 9.390 9.760 15,529,850 149,067,284 9.5988 6.786 6.786 6.801 6.659 6.921 21,899,548 6.8069 1.48%
2020-06-18 0 9.430 9.430 9.440 9.330 9.500 7,643,011 72,053,546 9.4274 6.687 6.687 6.694 6.616 6.737 10,777,856 6.6853 -0.11%
2020-06-17 0 10.02 10.02 10.04 9.960 10.12 5,547,081 55,696,931 10.041 6.694 6.694 6.708 6.654 6.761 8,302,868 6.7082 0.70%
2020-06-16 0 9.950 9.950 9.980 9.850 10.04 7,700,820 76,745,332 9.9659 6.648 6.648 6.668 6.581 6.708 11,526,583 6.6581 1.74%
2020-06-15 0 9.780 9.780 9.790 9.760 10.06 10,100,817 99,397,180 9.8405 6.534 6.534 6.541 6.521 6.721 15,118,898 6.5744 -0.71%
2020-06-12 0 9.850 9.850 9.870 9.600 9.910 6,720,668 65,976,958 9.8170 6.581 6.581 6.594 6.414 6.621 10,059,492 6.5587 -0.71%
2020-06-11 0 9.920 9.880 9.920 9.840 10.16 7,254,352 72,328,366 9.9703 6.627 6.601 6.627 6.574 6.788 10,858,310 6.6611 -2.75%
2020-06-10 0 10.20 10.18 10.20 10.08 10.42 3,899,166 39,775,617 10.201 6.815 6.801 6.815 6.734 6.962 5,836,270 6.8152 -1.35%
2020-06-09 0 10.34 10.32 10.34 10.24 10.42 5,819,930 60,155,552 10.336 6.908 6.895 6.908 6.841 6.962 8,711,268 6.9055 0.98%
2020-06-08 0 10.24 10.20 10.24 10.08 10.28 5,259,581 53,620,498 10.195 6.841 6.815 6.841 6.734 6.868 7,872,538 6.8111 1.19%
2020-06-05 0 10.12 10.12 10.14 9.820 10.20 9,453,342 94,913,141 10.040 6.761 6.761 6.774 6.561 6.815 14,149,757 6.7078 2.33%
2020-06-04 0 9.890 9.850 9.890 9.750 9.940 6,313,828 62,178,353 9.8480 6.607 6.581 6.607 6.514 6.641 9,450,534 6.5793 0.51%
2020-06-03 0 9.840 9.830 9.840 9.710 9.880 7,064,339 69,381,903 9.8214 6.574 6.567 6.574 6.487 6.601 10,573,899 6.5616 0.20%
2020-06-02 0 9.820 9.810 9.820 9.580 9.880 6,471,859 63,378,184 9.7929 6.561 6.554 6.561 6.400 6.601 9,687,075 6.5426 1.45%
2020-06-01 0 9.680 9.680 9.690 9.480 9.710 7,237,864 69,715,796 9.6321 6.467 6.467 6.474 6.334 6.487 10,833,631 6.4351 2.65%
2020-05-29 0 9.430 9.420 9.430 9.290 9.480 9,278,179 87,313,718 9.4107 6.300 6.293 6.300 6.207 6.334 13,887,573 6.2872 1.29%
2020-05-28 0 9.310 9.310 9.340 9.260 9.600 5,168,905 48,596,336 9.4017 6.220 6.220 6.240 6.187 6.414 7,736,814 6.2812 -2.72%
2020-05-27 0 9.570 9.560 9.570 9.370 9.580 4,229,754 39,989,489 9.4543 6.394 6.387 6.394 6.260 6.400 6,331,094 6.3164 1.92%
2020-05-26 0 9.390 9.390 9.410 9.270 9.470 7,319,950 68,786,242 9.3971 6.273 6.273 6.287 6.193 6.327 10,956,497 6.2781 1.51%
2020-05-25 0 9.250 9.240 9.250 9.170 9.330 9,107,180 84,073,206 9.2315 6.180 6.173 6.180 6.126 6.233 13,631,622 6.1675 -1.49%
2020-05-22 0 9.390 9.370 9.390 9.210 9.760 11,821,563 111,555,883 9.4366 6.273 6.260 6.273 6.153 6.521 17,694,509 6.3045 -4.48%
2020-05-21 0 9.830 9.810 9.830 9.720 9.920 4,599,717 45,138,783 9.8134 6.567 6.554 6.567 6.494 6.627 6,884,854 6.5562 -0.20%
2020-05-20 0 9.850 9.850 9.860 9.840 10.02 4,335,912 42,827,324 9.8774 6.581 6.581 6.587 6.574 6.694 6,489,991 6.5990 -1.50%
2020-05-19 0 10.00 10.00 10.02 9.840 10.04 6,164,422 61,285,476 9.9418 6.681 6.681 6.694 6.574 6.708 9,226,904 6.6420 2.04%
2020-05-18 0 9.800 9.770 9.800 9.620 9.820 4,938,123 48,009,327 9.7222 6.547 6.527 6.547 6.427 6.561 7,391,380 6.4953 0.20%
2020-05-15 0 9.780 9.780 9.810 9.780 10.12 8,124,713 80,384,740 9.8939 6.534 6.534 6.554 6.534 6.761 12,161,066 6.6100 -2.10%
2020-05-14 0 9.990 9.990 10.00 9.600 10.26 20,601,604 203,791,955 9.8920 6.674 6.674 6.681 6.414 6.855 30,836,470 6.6088 2.15%
2020-05-13 0 9.780 9.780 9.790 9.710 9.920 3,605,925 35,437,663 9.8276 6.534 6.534 6.541 6.487 6.627 5,397,347 6.5658 -1.11%
2020-05-12 0 9.890 9.880 9.890 9.780 10.00 7,571,724 74,716,346 9.8678 6.607 6.601 6.607 6.534 6.681 11,333,352 6.5926 -1.30%
2020-05-11 0 10.02 10.02 10.04 10.00 10.36 10,443,182 105,872,448 10.138 6.694 6.694 6.708 6.681 6.921 15,631,349 6.7731 -1.76%
2020-05-08 0 10.20 10.20 10.22 9.700 10.24 14,601,281 146,578,001 10.039 6.815 6.815 6.828 6.480 6.841 21,855,190 6.7068 4.94%
2020-05-07 0 9.720 9.720 9.730 9.500 9.780 9,232,792 89,129,711 9.6536 6.494 6.494 6.501 6.347 6.534 13,819,638 6.4495 0.52%
2020-05-06 0 9.670 9.670 9.700 9.340 9.790 14,049,415 135,435,641 9.6399 6.460 6.460 6.480 6.240 6.541 21,029,157 6.4404 3.53%
2020-05-05 0 9.340 9.340 9.350 9.330 9.530 5,479,656 51,459,556 9.3910 6.240 6.240 6.247 6.233 6.367 8,201,946 6.2741 -0.64%
2020-05-04 0 9.400 9.390 9.400 9.350 9.730 14,453,198 137,726,058 9.5291 6.280 6.273 6.280 6.247 6.501 21,633,539 6.3663 -6.00%
2020-04-29 0 10.00 10.00 10.04 9.910 11.14 44,340,640 457,967,429 10.328 6.681 6.681 6.708 6.621 7.443 66,369,046 6.9003 -10.71%
2020-04-28 0 11.20 11.18 11.20 9.070 11.78 30,508,149 331,501,513 10.866 7.483 7.469 7.483 6.060 7.870 45,664,581 7.2595 23.08%
2020-04-27 0 9.100 9.090 9.100 9.020 9.160 8,078,665 73,543,243 9.1034 6.080 6.073 6.080 6.026 6.120 12,092,141 6.0819 0.89%
2020-04-24 0 9.020 9.010 9.020 8.990 9.100 4,831,286 43,669,833 9.0390 6.026 6.020 6.026 6.006 6.080 7,231,466 6.0389 -0.66%
2020-04-23 0 9.080 9.080 9.100 9.060 9.220 5,567,233 50,837,347 9.1315 6.066 6.066 6.080 6.053 6.160 8,333,031 6.1007 -0.22%
2020-04-22 0 9.100 9.100 9.110 8.950 9.140 7,174,629 65,083,473 9.0713 6.080 6.080 6.086 5.979 6.106 10,738,981 6.0605 1.34%
2020-04-21 0 8.980 8.930 8.980 8.840 9.090 8,565,125 76,470,670 8.9281 5.999 5.966 5.999 5.906 6.073 12,820,275 5.9648 -0.77%
2020-04-20 0 9.050 9.050 9.080 9.010 9.140 10,700,751 97,098,307 9.0740 6.046 6.046 6.066 6.020 6.106 16,016,878 6.0622 -0.11%
2020-04-17 0 9.060 9.060 9.080 9.010 9.270 11,122,228 101,813,625 9.1541 6.053 6.053 6.066 6.020 6.193 16,647,745 6.1158 2.03%
2020-04-16 0 8.880 8.880 8.890 8.790 8.930 7,606,919 67,462,057 8.8685 5.933 5.933 5.939 5.873 5.966 11,386,032 5.9250 -0.56%
2020-04-15 0 8.930 8.930 8.940 8.880 9.230 9,788,310 88,447,881 9.0361 5.966 5.966 5.973 5.933 6.166 14,651,137 6.0369 -1.43%
2020-04-14 0 9.060 9.060 9.070 9.050 9.330 9,149,298 83,579,398 9.1351 6.053 6.053 6.060 6.046 6.233 13,694,664 6.1031 -2.48%
2020-04-09 0 9.290 9.270 9.290 9.020 9.330 8,005,062 73,770,507 9.2155 6.207 6.193 6.207 6.026 6.233 11,981,973 6.1568 3.45%
2020-04-08 0 8.980 8.980 8.990 8.890 9.130 7,233,246 65,351,375 9.0349 5.999 5.999 6.006 5.939 6.100 10,826,719 6.0361 0.00%
2020-04-07 0 8.980 8.980 8.990 8.670 9.040 14,481,774 129,220,651 8.9230 5.999 5.999 6.006 5.792 6.040 21,676,312 5.9614 4.54%
2020-04-06 0 8.590 8.590 8.600 8.390 8.720 7,915,031 67,704,778 8.5539 5.739 5.739 5.746 5.605 5.826 11,847,214 5.7148 -0.46%
2020-04-03 0 8.630 8.620 8.630 8.520 8.660 2,898,656 24,951,732 8.6080 5.766 5.759 5.766 5.692 5.786 4,338,707 5.7510 -0.58%
2020-04-02 0 8.680 8.670 8.680 8.410 8.680 6,113,457 52,381,170 8.5682 5.799 5.792 5.799 5.619 5.799 9,150,619 5.7243 0.23%
2020-04-01 0 8.660 8.650 8.660 8.610 8.850 8,596,889 74,950,759 8.7184 5.786 5.779 5.786 5.752 5.913 12,867,819 5.8247 -2.26%
2020-03-31 0 8.860 8.860 8.870 8.560 8.870 18,859,487 164,478,822 8.7213 5.919 5.919 5.926 5.719 5.926 28,228,870 5.8266 1.72%
2020-03-30 0 8.710 8.710 8.740 8.560 8.890 11,522,769 100,741,207 8.7428 5.819 5.819 5.839 5.719 5.939 17,247,275 5.8410 -1.69%
2020-03-27 0 8.860 8.860 8.880 8.840 9.010 12,480,067 111,203,098 8.9105 5.919 5.919 5.933 5.906 6.020 18,680,158 5.9530 1.84%
2020-03-26 0 8.700 8.680 8.700 8.650 8.820 11,493,710 100,236,141 8.7210 5.812 5.799 5.812 5.779 5.893 17,203,779 5.8264 -0.57%
2020-03-25 0 8.750 8.750 8.760 8.580 8.910 15,452,531 134,362,627 8.6952 5.846 5.846 5.852 5.732 5.953 23,129,340 5.8092 1.98%
2020-03-24 0 8.580 8.580 8.590 8.070 8.630 9,749,204 82,279,148 8.4396 5.732 5.732 5.739 5.392 5.766 14,592,603 5.6384 6.32%
2020-03-23 0 8.070 8.060 8.070 7.890 8.240 18,146,850 146,958,668 8.0983 5.392 5.385 5.392 5.271 5.505 27,162,195 5.4104 -2.65%
2020-03-20 0 8.290 8.280 8.290 8.240 8.430 28,469,858 236,058,932 8.2915 5.538 5.532 5.538 5.505 5.632 42,613,668 5.5395 0.12%
2020-03-19 0 8.280 8.270 8.280 8.230 8.840 11,831,462 98,870,198 8.3565 5.532 5.525 5.532 5.498 5.906 17,709,326 5.5829 -5.37%
2020-03-18 0 8.750 8.750 8.780 8.740 9.320 9,697,394 87,510,322 9.0241 5.846 5.846 5.866 5.839 6.227 14,515,054 6.0289 -4.68%
2020-03-17 0 9.180 9.180 9.220 9.130 9.470 9,261,136 85,597,621 9.2427 6.133 6.133 6.160 6.100 6.327 13,862,063 6.1750 -2.44%
2020-03-16 0 9.410 9.410 9.440 9.340 9.700 8,951,146 84,933,318 9.4885 6.287 6.287 6.307 6.240 6.480 13,398,071 6.3392 -3.19%
2020-03-13 0 9.720 9.720 9.740 9.420 9.800 13,630,408 130,890,961 9.6029 6.494 6.494 6.507 6.293 6.547 20,401,987 6.4156 -2.80%
2020-03-12 0 10.00 10.00 10.02 10.00 10.58 14,283,664 145,487,317 10.186 6.681 6.681 6.694 6.681 7.068 21,379,781 6.8049 -6.19%
2020-03-11 0 10.66 10.66 10.68 10.62 10.84 7,867,157 84,294,718 10.715 7.122 7.122 7.135 7.095 7.242 11,775,556 7.1584 -0.37%
2020-03-10 0 10.70 10.70 10.78 10.64 10.92 9,255,897 99,545,038 10.755 7.149 7.149 7.202 7.109 7.296 13,854,222 7.1852 -1.29%
2020-03-09 0 10.84 10.84 10.86 10.82 11.02 5,333,914 58,240,556 10.919 7.242 7.242 7.255 7.229 7.362 7,983,800 7.2948 -4.07%
2020-03-06 0 11.30 11.30 11.32 11.28 11.54 7,499,955 85,098,436 11.347 7.549 7.549 7.563 7.536 7.710 11,225,929 7.5805 -2.75%
2020-03-05 0 11.62 11.60 11.62 11.54 11.64 6,207,243 72,037,282 11.605 7.763 7.750 7.763 7.710 7.777 9,290,998 7.7534 0.52%
2020-03-04 0 11.56 11.54 11.56 11.52 11.72 10,455,906 121,228,794 11.594 7.723 7.710 7.723 7.696 7.830 15,650,395 7.7461 -0.69%
2020-03-03 0 11.64 11.62 11.64 11.60 11.84 5,734,247 66,873,100 11.662 7.777 7.763 7.777 7.750 7.910 8,583,018 7.7913 0.52%
2020-03-02 0 11.58 11.58 11.60 11.52 11.86 10,685,195 124,634,345 11.664 7.737 7.737 7.750 7.696 7.924 15,993,594 7.7928 1.05%
2020-02-28 0 11.46 11.44 11.46 11.42 11.94 13,749,334 159,816,413 11.624 7.656 7.643 7.656 7.630 7.977 20,579,996 7.7656 -4.66%
2020-02-27 0 12.02 12.00 12.02 11.96 12.10 3,734,349 44,852,422 12.011 8.030 8.017 8.030 7.990 8.084 5,589,572 8.0243 0.00%
2020-02-26 0 12.02 12.02 12.04 11.86 12.14 5,559,600 66,787,588 12.013 8.030 8.030 8.044 7.924 8.111 8,321,606 8.0258 -0.33%
2020-02-25 0 12.06 12.04 12.06 12.00 12.12 5,022,023 60,515,725 12.050 8.057 8.044 8.057 8.017 8.097 7,516,961 8.0506 -0.82%
2020-02-24 0 12.16 12.16 12.18 12.12 12.36 2,793,404 33,980,816 12.165 8.124 8.124 8.137 8.097 8.258 4,181,166 8.1271 -1.62%
2020-02-21 0 12.36 12.36 12.38 12.22 12.58 11,503,790 143,412,750 12.467 8.258 8.258 8.271 8.164 8.405 17,218,867 8.3288 -0.96%
2020-02-20 0 12.48 12.48 12.50 12.46 12.70 4,234,737 53,014,626 12.519 8.338 8.338 8.351 8.324 8.485 6,338,552 8.3638 -0.32%
2020-02-19 0 12.52 12.50 12.52 12.44 12.78 4,757,238 59,888,959 12.589 8.365 8.351 8.365 8.311 8.538 7,120,631 8.4106 -0.79%
2020-02-18 0 12.62 12.62 12.66 12.60 12.86 4,282,815 54,324,881 12.684 8.431 8.431 8.458 8.418 8.592 6,410,515 8.4743 -1.41%
2020-02-17 0 12.80 12.80 12.86 12.54 12.94 4,362,082 55,789,373 12.790 8.552 8.552 8.592 8.378 8.645 6,529,162 8.5446 -0.62%
2020-02-14 0 12.88 12.84 12.88 12.76 12.94 3,371,023 43,271,783 12.836 8.605 8.578 8.605 8.525 8.645 5,045,745 8.5759 0.62%
2020-02-13 0 12.80 12.76 12.80 12.70 12.92 4,224,096 54,199,357 12.831 8.552 8.525 8.552 8.485 8.632 6,322,625 8.5723 -0.16%
2020-02-12 0 12.82 12.82 12.86 12.82 12.96 1,864,527 23,995,805 12.870 8.565 8.565 8.592 8.565 8.658 2,790,823 8.5981 -0.16%
2020-02-11 0 12.84 12.84 12.88 12.78 13.00 3,220,279 41,519,248 12.893 8.578 8.578 8.605 8.538 8.685 4,820,112 8.6138 0.63%
2020-02-10 0 12.76 12.74 12.76 12.42 12.80 3,046,504 38,661,541 12.690 8.525 8.511 8.525 8.298 8.552 4,560,006 8.4784 0.79%
2020-02-07 0 12.66 12.66 12.70 12.66 13.22 6,527,339 83,621,270 12.811 8.458 8.458 8.485 8.458 8.832 9,770,118 8.5589 -2.01%
2020-02-06 0 12.92 12.90 12.92 12.56 12.98 7,965,310 102,102,636 12.818 8.632 8.618 8.632 8.391 8.672 11,922,472 8.5639 3.86%
2020-02-05 0 12.44 12.42 12.46 12.16 12.56 8,204,875 101,993,324 12.431 8.311 8.298 8.324 8.124 8.391 12,281,053 8.3049 2.30%
2020-02-04 0 12.16 12.16 12.18 12.02 12.30 4,751,330 57,870,444 12.180 8.124 8.124 8.137 8.030 8.218 7,111,788 8.1373 0.83%
2020-02-03 0 12.06 12.06 12.08 11.82 12.18 5,516,602 66,371,499 12.031 8.057 8.057 8.071 7.897 8.137 8,257,247 8.0380 0.17%
2020-01-31 0 12.04 12.04 12.10 12.04 12.34 6,447,256 78,125,103 12.118 8.044 8.044 8.084 8.044 8.244 9,650,249 8.0957 -2.11%
2020-01-30 0 12.30 12.28 12.30 12.20 12.78 5,560,610 68,952,996 12.400 8.218 8.204 8.218 8.151 8.538 8,323,118 8.2845 -2.69%
2020-01-29 0 12.64 12.62 12.64 12.56 12.96 6,252,476 79,484,562 12.712 8.445 8.431 8.445 8.391 8.658 9,358,703 8.4931 -4.82%
2020-01-24 0 13.28 13.26 13.28 13.12 13.42 4,744,665 63,003,746 13.279 8.872 8.859 8.872 8.765 8.966 7,101,812 8.8715 -0.60%
2020-01-23 0 13.36 13.32 13.36 13.16 13.66 4,099,370 54,462,274 13.286 8.926 8.899 8.926 8.792 9.126 6,135,935 8.8760 -1.76%
2020-01-22 0 13.60 13.58 13.60 13.38 13.66 2,114,099 28,673,258 13.563 9.086 9.073 9.086 8.939 9.126 3,164,382 9.0612 0.89%
2020-01-21 0 13.48 13.48 13.50 13.36 13.94 5,591,700 75,581,940 13.517 9.006 9.006 9.019 8.926 9.313 8,369,654 9.0305 -3.30%
2020-01-20 0 13.94 13.94 13.96 13.88 14.06 4,419,884 61,756,102 13.972 9.313 9.313 9.327 9.273 9.393 6,615,680 9.3348 0.00%
2020-01-17 0 13.94 13.92 13.94 13.74 13.94 4,231,228 58,666,191 13.865 9.313 9.300 9.313 9.180 9.313 6,333,300 9.2631 0.87%
2020-01-16 0 13.82 13.80 13.82 13.68 13.88 3,836,849 52,931,724 13.796 9.233 9.220 9.233 9.140 9.273 5,742,994 9.2167 0.00%
2020-01-15 0 13.82 13.78 13.82 13.68 13.88 3,165,060 43,589,215 13.772 9.233 9.206 9.233 9.140 9.273 4,737,460 9.2010 -0.14%
2020-01-14 0 13.84 13.80 13.84 13.66 13.86 4,348,631 59,907,265 13.776 9.246 9.220 9.246 9.126 9.260 6,509,029 9.2037 1.02%
2020-01-13 0 13.70 13.66 13.70 13.46 13.72 2,560,843 34,958,967 13.651 9.153 9.126 9.153 8.993 9.166 3,833,068 9.1204 0.44%
2020-01-10 0 13.64 13.62 13.64 13.40 13.78 5,034,487 68,402,626 13.587 9.113 9.099 9.113 8.952 9.206 7,535,617 9.0772 1.49%
2020-01-09 0 13.44 13.44 13.46 13.28 13.48 2,425,132 32,511,210 13.406 8.979 8.979 8.993 8.872 9.006 3,629,936 8.9564 1.66%
2020-01-08 0 13.22 13.20 13.22 13.08 13.36 4,052,178 53,505,883 13.204 8.832 8.819 8.832 8.739 8.926 6,065,298 8.8216 -1.78%
2020-01-07 0 13.46 13.44 13.46 13.34 13.48 2,783,277 37,416,158 13.443 8.993 8.979 8.993 8.912 9.006 4,166,008 8.9813 0.60%
2020-01-06 0 13.38 13.36 13.38 13.14 13.40 5,646,569 75,066,436 13.294 8.939 8.926 8.939 8.779 8.952 8,451,781 8.8817 -0.45%
2020-01-03 0 13.44 13.38 13.44 13.32 13.52 2,883,343 38,631,114 13.398 8.979 8.939 8.979 8.899 9.033 4,315,786 8.9511 0.90%
2020-01-02 0 13.32 13.28 13.32 13.18 13.38 2,991,065 39,786,322 13.302 8.899 8.872 8.899 8.805 8.939 4,477,025 8.8868 1.06%
2019-12-31 0 13.18 13.18 13.20 13.06 13.28 2,329,331 30,736,512 13.195 8.805 8.805 8.819 8.725 8.872 3,486,541 8.8158 0.76%
2019-12-30 0 13.08 13.08 13.10 13.02 13.28 3,145,573 41,389,281 13.158 8.739 8.739 8.752 8.699 8.872 4,708,292 8.7907 0.46%
2019-12-27 0 13.02 13.02 13.04 12.94 13.14 1,967,323 25,699,548 13.063 8.699 8.699 8.712 8.645 8.779 2,944,688 8.7274 0.62%
2019-12-24 0 12.94 12.92 12.94 12.84 12.98 854,694 11,041,745 12.919 8.645 8.632 8.645 8.578 8.672 1,279,306 8.6310 0.15%
2019-12-23 0 12.92 12.92 12.94 12.86 13.04 2,123,624 27,415,326 12.910 8.632 8.632 8.645 8.592 8.712 3,178,639 8.6249 0.31%
2019-12-20 0 12.88 12.88 12.90 12.88 13.20 4,384,350 56,695,892 12.931 8.605 8.605 8.618 8.605 8.819 6,562,493 8.6394 -1.68%
2019-12-19 0 13.10 13.06 13.10 13.04 13.20 3,235,397 42,355,755 13.091 8.752 8.725 8.752 8.712 8.819 4,842,741 8.7462 -0.61%
2019-12-18 0 13.18 13.12 13.18 13.04 13.26 4,945,529 65,006,758 13.145 8.805 8.765 8.805 8.712 8.859 7,402,465 8.7818 0.92%
2019-12-17 0 13.06 13.06 13.08 12.98 13.16 3,671,271 47,953,503 13.062 8.725 8.725 8.739 8.672 8.792 5,495,156 8.7265 0.62%
2019-12-16 0 12.98 12.98 13.02 12.60 13.16 8,877,785 114,907,156 12.943 8.672 8.672 8.699 8.418 8.792 13,288,264 8.6473 3.67%
2019-12-13 0 12.52 12.50 12.52 12.40 12.52 7,916,625 98,795,433 12.479 8.365 8.351 8.365 8.284 8.365 11,849,600 8.3374 2.45%
2019-12-12 0 12.22 12.22 12.24 12.12 12.24 3,277,851 40,030,646 12.212 8.164 8.164 8.177 8.097 8.177 4,906,286 8.1591 0.83%
2019-12-11 0 12.12 12.12 12.14 12.02 12.18 2,940,219 35,605,315 12.110 8.097 8.097 8.111 8.030 8.137 4,400,918 8.0904 0.66%
2019-12-10 0 12.04 12.02 12.04 11.98 12.08 3,015,970 36,290,085 12.033 8.044 8.030 8.044 8.004 8.071 4,514,302 8.0389 0.00%
2019-12-09 0 12.04 12.02 12.04 12.00 12.08 2,802,101 33,741,073 12.041 8.044 8.030 8.044 8.017 8.071 4,194,183 8.0447 0.33%
2019-12-06 0 12.00 11.98 12.00 11.98 12.10 2,635,290 31,686,495 12.024 8.017 8.004 8.017 8.004 8.084 3,944,501 8.0331 0.00%
2019-12-05 0 12.00 11.98 12.00 11.96 12.06 2,032,321 24,376,952 11.995 8.017 8.004 8.017 7.990 8.057 3,041,977 8.0135 0.50%
2019-12-04 0 11.94 11.94 11.96 11.92 12.14 3,695,346 44,347,538 12.001 7.977 7.977 7.990 7.964 8.111 5,531,192 8.0177 -1.00%
2019-12-03 0 12.06 12.06 12.10 12.02 12.16 1,645,270 19,869,052 12.076 8.057 8.057 8.084 8.030 8.124 2,462,639 8.0682 -0.50%
2019-12-02 0 12.12 12.10 12.14 12.08 12.28 3,229,575 39,167,294 12.128 8.097 8.084 8.111 8.071 8.204 4,834,026 8.1024 -0.49%
2019-11-29 0 12.18 12.14 12.18 12.10 12.28 3,508,791 42,626,093 12.148 8.137 8.111 8.137 8.084 8.204 5,251,957 8.1162 -0.49%
2019-11-28 0 12.24 12.24 12.26 12.10 12.28 1,435,513 17,539,034 12.218 8.177 8.177 8.191 8.084 8.204 2,148,675 8.1627 0.00%
2019-11-27 0 12.24 12.20 12.24 12.18 12.36 3,744,364 45,871,917 12.251 8.177 8.151 8.177 8.137 8.258 5,604,562 8.1847 -0.49%
2019-11-26 0 12.30 12.30 12.32 12.28 12.52 4,729,071 58,244,230 12.316 8.218 8.218 8.231 8.204 8.365 7,078,471 8.2284 -0.97%
2019-11-25 0 12.42 12.40 12.42 12.30 12.58 2,588,396 32,141,943 12.418 8.298 8.284 8.298 8.218 8.405 3,874,310 8.2962 0.65%
2019-11-22 0 12.34 12.30 12.34 12.24 12.42 2,569,295 31,644,426 12.316 8.244 8.218 8.244 8.177 8.298 3,845,719 8.2285 0.16%
2019-11-21 0 12.32 12.28 12.32 12.16 12.36 2,925,941 35,908,474 12.272 8.231 8.204 8.231 8.124 8.258 4,379,547 8.1991 -1.12%
2019-11-20 0 12.46 12.44 12.46 12.36 12.54 2,584,501 32,208,598 12.462 8.324 8.311 8.324 8.258 8.378 3,868,480 8.3259 -0.16%
2019-11-19 0 12.48 12.46 12.48 12.24 12.58 2,858,588 35,613,266 12.458 8.338 8.324 8.338 8.177 8.405 4,278,733 8.3233 1.13%
2019-11-18 0 12.34 12.32 12.34 12.28 12.44 2,548,089 31,457,329 12.345 8.244 8.231 8.244 8.204 8.311 3,813,978 8.2479 0.49%
2019-11-15 0 12.28 12.26 12.28 12.24 12.36 2,225,799 27,372,052 12.298 8.204 8.191 8.204 8.177 8.258 3,331,575 8.2160 -0.65%
2019-11-14 0 12.36 12.34 12.36 12.30 12.48 2,354,936 29,149,642 12.378 8.258 8.244 8.258 8.218 8.338 3,524,867 8.2697 -0.96%
2019-11-13 0 12.48 12.46 12.48 12.38 12.52 2,744,352 34,161,438 12.448 8.338 8.324 8.338 8.271 8.365 4,107,745 8.3163 -1.11%
2019-11-12 0 12.62 12.58 12.62 12.50 12.66 3,002,205 37,800,124 12.591 8.431 8.405 8.431 8.351 8.458 4,493,699 8.4118 -0.16%
2019-11-11 0 12.64 12.62 12.64 12.52 13.04 5,588,561 70,884,739 12.684 8.445 8.431 8.445 8.365 8.712 8,364,955 8.4740 -3.07%
2019-11-08 0 13.04 13.04 13.06 12.94 13.34 6,057,767 79,625,636 13.144 8.712 8.712 8.725 8.645 8.912 9,067,262 8.7817 0.15%
2019-11-07 0 13.02 13.00 13.02 12.78 13.02 4,294,651 55,481,959 12.919 8.699 8.685 8.699 8.538 8.699 6,428,231 8.6310 0.77%
2019-11-06 0 12.92 12.90 12.92 12.74 12.98 7,272,376 93,919,070 12.914 8.632 8.618 8.632 8.511 8.672 10,885,289 8.6281 1.25%
2019-11-05 0 12.76 12.74 12.76 12.50 12.78 7,377,738 93,346,121 12.652 8.525 8.511 8.525 8.351 8.538 11,042,994 8.4530 2.08%
2019-11-04 0 12.50 12.48 12.50 12.36 12.56 3,474,764 43,345,767 12.474 8.351 8.338 8.351 8.258 8.391 5,201,025 8.3341 1.13%
2019-11-01 0 12.36 12.34 12.36 12.22 12.40 4,652,348 57,484,307 12.356 8.258 8.244 8.258 8.164 8.284 6,963,632 8.2549 0.65%
2019-10-31 0 12.28 12.26 12.28 12.20 12.38 3,355,162 41,135,426 12.260 8.204 8.191 8.204 8.151 8.271 5,022,005 8.1910 0.49%
2019-10-30 0 12.22 12.20 12.22 12.18 12.40 1,938,896 23,691,659 12.219 8.164 8.151 8.164 8.137 8.284 2,902,139 8.1635 -0.65%
2019-10-29 0 12.30 12.30 12.32 12.26 12.42 2,245,864 27,645,888 12.310 8.218 8.218 8.231 8.191 8.298 3,361,608 8.2240 0.33%
2019-10-28 0 12.26 12.26 12.30 12.20 12.42 1,899,756 23,370,288 12.302 8.191 8.191 8.218 8.151 8.298 2,843,554 8.2187 0.33%
2019-10-25 0 12.22 12.22 12.24 12.18 12.38 1,314,975 16,077,733 12.227 8.164 8.164 8.177 8.137 8.271 1,968,254 8.1685 -0.16%
2019-10-24 0 12.24 12.22 12.24 12.08 12.28 2,106,961 25,711,791 12.203 8.177 8.164 8.177 8.071 8.204 3,153,698 8.1529 0.82%
2019-10-23 0 12.14 12.10 12.14 12.08 12.28 2,009,585 24,396,348 12.140 8.111 8.084 8.111 8.071 8.204 3,007,946 8.1106 -0.49%
2019-10-22 0 12.20 12.20 12.22 12.12 12.28 1,949,555 23,828,865 12.223 8.151 8.151 8.164 8.097 8.204 2,918,093 8.1659 0.33%
2019-10-21 0 12.16 12.14 12.16 12.02 12.18 1,104,000 13,392,520 12.131 8.124 8.111 8.124 8.030 8.137 1,652,467 8.1046 -0.16%
2019-10-18 0 12.18 12.18 12.22 12.16 12.28 2,398,606 29,273,301 12.204 8.137 8.137 8.164 8.124 8.204 3,590,232 8.1536 -0.65%
2019-10-17 0 12.26 12.24 12.26 12.12 12.36 2,113,657 25,870,320 12.240 8.191 8.177 8.191 8.097 8.258 3,163,721 8.1772 -0.49%
2019-10-16 0 12.32 12.28 12.32 12.20 12.36 2,710,348 33,292,546 12.283 8.231 8.204 8.231 8.151 8.258 4,056,847 8.2065 -0.48%
2019-10-15 0 12.38 12.34 12.38 12.22 12.46 3,495,134 43,173,751 12.353 8.271 8.244 8.271 8.164 8.324 5,231,515 8.2526 0.65%
2019-10-14 0 12.30 12.28 12.30 12.24 12.52 3,472,144 42,966,781 12.375 8.218 8.204 8.218 8.177 8.365 5,197,103 8.2674 0.49%
2019-10-11 0 12.24 12.24 12.26 12.12 12.32 2,553,979 31,312,533 12.260 8.177 8.177 8.191 8.097 8.231 3,822,794 8.1910 1.66%
2019-10-10 0 12.04 12.04 12.06 11.88 12.20 5,357,209 64,520,310 12.044 8.044 8.044 8.057 7.937 8.151 8,018,668 8.0463 0.67%
2019-10-09 0 11.96 11.96 12.00 11.82 12.04 3,200,817 38,281,465 11.960 7.990 7.990 8.017 7.897 8.044 4,790,981 7.9903 0.00%
2019-10-08 0 11.96 11.94 11.96 11.82 12.06 4,998,156 59,692,881 11.943 7.990 7.977 7.990 7.897 8.057 7,481,237 7.9790 0.84%
2019-10-04 0 11.86 11.82 11.86 11.72 12.04 2,127,397 25,202,101 11.846 7.924 7.897 7.924 7.830 8.044 3,184,287 7.9145 -1.17%
2019-10-03 0 12.00 11.98 12.00 11.84 12.00 1,558,445 18,612,296 11.943 8.017 8.004 8.017 7.910 8.017 2,332,680 7.9789 0.00%
2019-10-02 0 12.00 12.00 12.04 11.70 12.10 3,460,893 41,501,126 11.991 8.017 8.017 8.044 7.817 8.084 5,180,263 8.0114 1.69%
2019-09-30 0 11.80 11.78 11.80 11.64 11.88 3,462,853 40,850,685 11.797 7.883 7.870 7.883 7.777 7.937 5,183,197 7.8814 0.34%
2019-09-27 0 11.76 11.76 11.78 11.70 11.88 1,948,194 22,922,310 11.766 7.857 7.857 7.870 7.817 7.937 2,916,056 7.8607 -0.68%
2019-09-26 0 11.84 11.82 11.84 11.74 11.88 2,943,552 34,787,850 11.818 7.910 7.897 7.910 7.843 7.937 4,405,907 7.8957 0.85%
2019-09-25 0 11.74 11.72 11.74 11.68 11.90 2,943,916 34,587,488 11.749 7.843 7.830 7.843 7.803 7.950 4,406,452 7.8493 -1.18%
2019-09-24 0 11.88 11.86 11.88 11.84 12.18 4,185,374 49,853,595 11.911 7.937 7.924 7.937 7.910 8.137 6,264,666 7.9579 -2.46%
2019-09-23 0 12.18 12.14 12.18 12.04 12.40 3,365,451 40,938,949 12.164 8.137 8.111 8.137 8.044 8.284 5,037,405 8.1270 -1.30%
2019-09-20 0 12.56 12.54 12.56 12.40 12.56 4,394,716 55,062,396 12.529 8.244 8.231 8.244 8.139 8.244 6,695,283 8.2241 0.80%
2019-09-19 0 12.46 12.44 12.46 12.34 12.56 2,718,416 33,867,938 12.459 8.179 8.165 8.179 8.100 8.244 4,141,465 8.1778 -0.16%
2019-09-18 0 12.48 12.46 12.48 12.36 12.48 2,729,956 33,979,045 12.447 8.192 8.179 8.192 8.113 8.192 4,159,046 8.1699 0.65%
2019-09-17 0 12.40 12.38 12.40 12.32 12.60 2,868,905 35,614,282 12.414 8.139 8.126 8.139 8.087 8.271 4,370,733 8.1484 -2.21%
2019-09-16 0 12.68 12.62 12.68 12.54 12.80 3,605,276 45,621,730 12.654 8.323 8.284 8.323 8.231 8.402 5,492,583 8.3061 -0.16%
2019-09-13 0 12.70 12.66 12.70 12.52 12.74 2,423,443 30,623,780 12.636 8.336 8.310 8.336 8.218 8.362 3,692,078 8.2945 0.63%
2019-09-12 0 12.62 12.62 12.64 12.44 12.70 11,798,698 147,846,797 12.531 8.284 8.284 8.297 8.165 8.336 17,975,136 8.2251 0.16%
2019-09-11 0 12.60 12.58 12.60 12.48 12.66 3,779,280 47,467,335 12.560 8.271 8.257 8.271 8.192 8.310 5,757,675 8.2442 0.80%
2019-09-10 0 12.50 12.48 12.50 12.18 12.50 5,273,516 65,453,937 12.412 8.205 8.192 8.205 7.995 8.205 8,034,121 8.1470 1.79%
2019-09-09 0 12.28 12.28 12.30 12.26 12.50 1,490,092 18,348,448 12.314 8.060 8.060 8.074 8.047 8.205 2,270,132 8.0825 -0.65%
2019-09-06 0 12.36 12.34 12.36 12.24 12.42 3,221,229 39,773,375 12.347 8.113 8.100 8.113 8.034 8.152 4,907,493 8.1046 1.31%
2019-09-05 0 12.20 12.18 12.20 12.08 12.20 3,687,123 44,838,483 12.161 8.008 7.995 8.008 7.929 8.008 5,617,276 7.9822 1.33%
2019-09-04 0 12.04 12.04 12.12 11.82 12.14 6,779,373 81,385,498 12.005 7.903 7.903 7.955 7.759 7.969 10,328,271 7.8799 1.86%
2019-09-03 0 11.82 11.82 11.86 11.78 11.98 2,717,689 32,264,126 11.872 7.759 7.759 7.785 7.732 7.864 4,140,358 7.7926 -0.34%
2019-09-02 0 11.86 11.84 11.86 11.80 12.12 5,392,940 63,955,857 11.859 7.785 7.772 7.785 7.745 7.955 8,216,062 7.7842 -3.10%
2019-08-30 0 12.24 12.20 12.24 12.06 12.32 3,794,148 46,390,981 12.227 8.034 8.008 8.034 7.916 8.087 5,780,326 8.0257 1.32%
2019-08-29 0 12.08 12.06 12.08 11.92 12.20 2,262,411 27,248,058 12.044 7.929 7.916 7.929 7.824 8.008 3,446,749 7.9054 0.50%
2019-08-28 0 12.02 12.02 12.04 12.00 12.18 2,015,835 24,352,392 12.081 7.890 7.890 7.903 7.877 7.995 3,071,094 7.9296 0.67%
2019-08-27 0 11.94 11.94 11.96 11.80 12.14 5,051,990 60,424,953 11.961 7.837 7.837 7.850 7.745 7.969 7,696,630 7.8508 0.34%
2019-08-26 0 11.90 11.90 11.92 11.70 11.96 2,074,558 24,582,067 11.849 7.811 7.811 7.824 7.680 7.850 3,160,557 7.7778 -2.30%
2019-08-23 0 12.18 12.18 12.20 11.96 12.28 2,321,777 28,338,189 12.205 7.995 7.995 8.008 7.850 8.060 3,537,192 8.0115 1.33%
2019-08-22 0 12.02 12.02 12.04 11.94 12.16 3,689,763 44,384,235 12.029 7.890 7.890 7.903 7.837 7.982 5,621,298 7.8957 -1.31%
2019-08-21 0 12.18 12.16 12.18 12.12 12.24 2,251,624 27,453,679 12.193 7.995 7.982 7.995 7.955 8.034 3,430,315 8.0033 -0.16%
2019-08-20 0 12.20 12.20 12.24 12.12 12.38 2,433,338 29,841,702 12.264 8.008 8.008 8.034 7.955 8.126 3,707,153 8.0498 0.33%
2019-08-19 0 12.16 12.16 12.18 12.00 12.34 5,017,905 61,283,587 12.213 7.982 7.982 7.995 7.877 8.100 7,644,702 8.0165 2.36%
2019-08-16 0 11.88 11.86 11.88 11.54 11.94 5,020,524 59,317,263 11.815 7.798 7.785 7.798 7.575 7.837 7,648,692 7.7552 1.54%
2019-08-15 0 11.70 11.68 11.70 11.42 11.70 3,954,695 45,783,248 11.577 7.680 7.667 7.680 7.496 7.680 6,024,917 7.5990 1.04%
2019-08-14 0 11.58 11.58 11.60 11.58 11.92 3,817,695 44,632,812 11.691 7.601 7.601 7.614 7.601 7.824 5,816,200 7.6739 0.00%
2019-08-13 0 11.58 11.58 11.60 11.56 11.90 4,467,975 52,132,908 11.668 7.601 7.601 7.614 7.588 7.811 6,806,892 7.6588 -3.02%
2019-08-12 0 11.94 11.94 11.96 11.94 12.10 2,114,045 25,392,048 12.011 7.837 7.837 7.850 7.837 7.942 3,220,715 7.8840 -1.32%
2019-08-09 0 12.10 12.10 12.12 12.10 12.34 1,770,972 21,594,924 12.194 7.942 7.942 7.955 7.942 8.100 2,698,049 8.0039 -1.14%
2019-08-08 0 12.24 12.24 12.26 12.10 12.32 3,938,625 48,030,003 12.195 8.034 8.034 8.047 7.942 8.087 6,000,435 8.0044 0.49%
2019-08-07 0 12.18 12.18 12.22 12.02 12.26 4,076,363 49,403,574 12.120 7.995 7.995 8.021 7.890 8.047 6,210,277 7.9551 0.33%
2019-08-06 0 12.14 12.14 12.16 11.94 12.28 5,256,792 63,516,654 12.083 7.969 7.969 7.982 7.837 8.060 8,008,642 7.9310 -2.72%
2019-08-05 0 12.48 12.48 12.52 12.48 12.84 5,427,086 68,604,169 12.641 8.192 8.192 8.218 8.192 8.428 8,268,083 8.2975 -2.04%
2019-08-02 0 12.74 12.72 12.74 12.70 12.88 3,485,636 44,523,574 12.773 8.362 8.349 8.362 8.336 8.454 5,310,313 8.3844 -1.55%
2019-08-01 0 12.94 12.92 12.94 12.82 13.04 6,421,704 83,037,864 12.931 8.494 8.481 8.494 8.415 8.559 9,783,368 8.4877 -0.61%
2019-07-31 0 13.02 13.02 13.08 13.00 13.14 4,307,502 56,213,261 13.050 8.546 8.546 8.586 8.533 8.625 6,562,413 8.5659 -1.06%
2019-07-30 0 13.16 13.14 13.16 13.12 13.18 3,058,418 40,225,654 13.152 8.638 8.625 8.638 8.612 8.651 4,659,453 8.6331 0.30%
2019-07-29 0 13.12 13.10 13.12 13.10 13.30 6,281,860 82,718,537 13.168 8.612 8.599 8.612 8.599 8.730 9,570,318 8.6432 -1.35%
2019-07-26 0 13.30 13.28 13.30 13.26 13.36 2,498,934 33,240,720 13.302 8.730 8.717 8.730 8.704 8.769 3,807,088 8.7313 -0.60%
2019-07-25 0 13.38 13.36 13.38 13.24 13.44 3,394,336 45,340,861 13.358 8.782 8.769 8.782 8.691 8.822 5,171,219 8.7679 0.00%
2019-07-24 0 13.38 13.36 13.38 13.32 13.52 4,531,602 60,651,159 13.384 8.782 8.769 8.782 8.743 8.874 6,903,826 8.7852 0.00%
2019-07-23 0 13.38 13.38 13.42 13.38 13.62 3,332,451 44,891,298 13.471 8.782 8.782 8.809 8.782 8.940 5,076,938 8.8422 -0.45%
2019-07-22 0 13.44 13.44 13.46 13.44 13.72 1,616,627 21,885,959 13.538 8.822 8.822 8.835 8.822 9.006 2,462,907 8.8862 -2.04%
2019-07-19 0 13.72 13.68 13.72 13.58 13.76 2,071,758 28,301,628 13.661 9.006 8.979 9.006 8.914 9.032 3,156,292 8.9667 1.03%
2019-07-18 0 13.58 13.58 13.60 13.56 13.76 2,332,648 31,833,606 13.647 8.914 8.914 8.927 8.901 9.032 3,553,754 8.9577 -1.02%
2019-07-17 0 13.72 13.70 13.72 13.54 13.76 2,271,769 31,058,211 13.671 9.006 8.993 9.006 8.888 9.032 3,461,005 8.9738 0.44%
2019-07-16 0 13.66 13.64 13.66 13.32 13.66 2,716,137 36,937,247 13.599 8.966 8.953 8.966 8.743 8.966 4,137,993 8.9264 1.64%
2019-07-15 0 13.44 13.44 13.46 13.34 13.52 1,706,052 22,948,751 13.451 8.822 8.822 8.835 8.756 8.874 2,599,144 8.8293 -0.59%
2019-07-12 0 13.52 13.52 13.54 13.52 13.68 1,448,000 19,660,020 13.577 8.874 8.874 8.888 8.874 8.979 2,206,006 8.9120 -1.17%
2019-07-11 0 13.68 13.66 13.68 13.44 13.72 2,603,274 35,585,503 13.670 8.979 8.966 8.979 8.822 9.006 3,966,048 8.9725 2.09%
2019-07-10 0 13.40 13.40 13.42 13.40 13.60 3,449,067 46,484,903 13.478 8.796 8.796 8.809 8.796 8.927 5,254,601 8.8465 -0.15%
2019-07-09 0 13.42 13.42 13.48 13.32 13.50 2,799,294 37,588,470 13.428 8.809 8.809 8.848 8.743 8.861 4,264,682 8.8139 0.60%
2019-07-08 0 13.34 13.34 13.36 13.30 13.48 1,784,096 23,812,962 13.347 8.756 8.756 8.769 8.730 8.848 2,718,043 8.7611 -1.04%
2019-07-05 0 13.48 13.48 13.50 13.48 13.62 2,549,720 34,484,153 13.525 8.848 8.848 8.861 8.848 8.940 3,884,459 8.8775 -0.59%
2019-07-04 0 13.56 13.56 13.58 13.56 13.74 2,797,232 38,141,638 13.635 8.901 8.901 8.914 8.901 9.019 4,261,540 8.9502 -1.02%
2019-07-03 0 13.70 13.68 13.70 13.66 13.96 4,628,993 63,683,948 13.758 8.993 8.979 8.993 8.966 9.163 7,052,200 9.0304 -2.00%
2019-07-02 0 13.98 13.96 13.98 13.50 14.04 8,494,010 117,884,888 13.879 9.176 9.163 9.176 8.861 9.216 12,940,494 9.1098 5.27%
2019-06-28 0 13.28 13.26 13.28 13.12 13.30 5,810,840 76,975,728 13.247 8.717 8.704 8.717 8.612 8.730 8,852,726 8.6951 0.76%
2019-06-27 0 13.18 13.16 13.18 13.14 13.22 4,690,680 61,755,147 13.165 8.651 8.638 8.651 8.625 8.677 7,146,179 8.6417 0.46%
2019-06-26 0 13.12 13.10 13.12 13.02 13.16 1,917,376 25,132,294 13.108 8.612 8.599 8.612 8.546 8.638 2,921,093 8.6037 0.15%
2019-06-25 0 13.10 13.06 13.10 13.04 13.36 6,002,319 78,825,936 13.133 8.599 8.572 8.599 8.559 8.769 9,144,441 8.6201 -1.36%
2019-06-24 0 13.28 13.28 13.32 13.22 13.40 2,926,500 38,907,155 13.295 8.717 8.717 8.743 8.677 8.796 4,458,478 8.7266 -0.45%
2019-06-21 0 13.34 13.32 13.34 13.30 13.54 4,368,013 58,361,339 13.361 8.756 8.743 8.756 8.730 8.888 6,654,601 8.7701 -0.74%
2019-06-20 0 13.44 13.42 13.44 13.30 13.46 6,922,804 92,817,654 13.408 8.822 8.809 8.822 8.730 8.835 10,546,786 8.8006 1.51%
2019-06-19 0 13.24 13.24 13.26 13.16 13.46 6,125,914 81,616,187 13.323 8.691 8.691 8.704 8.638 8.835 9,332,736 8.7452 1.85%
2019-06-18 0 13.00 13.00 13.02 13.00 13.16 2,965,171 38,699,478 13.051 8.533 8.533 8.546 8.533 8.638 4,517,393 8.5668 -0.15%
2019-06-17 0 13.02 13.02 13.04 13.00 13.22 1,440,218 18,814,508 13.064 8.546 8.546 8.559 8.533 8.677 2,194,150 8.5749 -0.31%
2019-06-14 0 13.06 13.06 13.08 13.06 13.26 3,268,170 42,801,413 13.096 8.572 8.572 8.586 8.572 8.704 4,979,007 8.5964 -1.36%
2019-06-13 0 13.24 13.24 13.26 13.12 13.30 3,135,323 41,495,751 13.235 8.691 8.691 8.704 8.612 8.730 4,776,617 8.6873 0.15%
2019-06-12 0 13.22 13.20 13.22 13.16 13.42 3,416,694 45,219,097 13.235 8.677 8.664 8.677 8.638 8.809 5,205,281 8.6872 -0.60%
2019-06-11 0 13.30 13.28 13.30 13.10 13.44 5,750,968 76,424,259 13.289 8.730 8.717 8.730 8.599 8.822 8,761,512 8.7227 -0.45%
2019-06-10 0 13.36 13.36 13.38 13.24 13.46 3,445,985 46,469,398 13.485 8.769 8.769 8.782 8.691 8.835 5,249,905 8.8515 0.83%
2019-06-06 0 13.98 13.98 14.02 13.94 14.10 5,675,000 79,530,180 14.014 8.697 8.697 8.722 8.672 8.772 9,122,109 8.7184 0.29%
2019-06-05 0 13.94 13.94 13.96 13.92 14.12 5,662,741 79,095,670 13.968 8.672 8.672 8.685 8.660 8.784 9,102,404 8.6895 0.58%
2019-06-04 0 13.86 13.82 13.86 13.76 13.92 11,136,011 152,216,770 13.669 8.623 8.598 8.623 8.560 8.660 17,900,248 8.5036 1.32%
2019-06-03 0 13.68 13.64 13.68 13.46 13.80 9,660,171 131,316,532 13.594 8.511 8.486 8.511 8.374 8.585 15,527,953 8.4568 -0.29%
2019-05-31 0 13.72 13.72 13.74 13.70 14.04 6,673,235 92,253,878 13.824 8.535 8.535 8.548 8.523 8.734 10,726,692 8.6004 -2.00%
2019-05-30 0 14.00 14.00 14.02 13.80 14.10 5,590,692 78,071,127 13.964 8.710 8.710 8.722 8.585 8.772 8,986,591 8.6875 0.43%
2019-05-29 0 13.94 13.94 13.96 13.94 14.30 4,473,753 62,906,091 14.061 8.672 8.672 8.685 8.672 8.896 7,191,200 8.7476 -2.38%
2019-05-28 0 14.28 14.26 14.28 14.20 14.34 6,683,634 95,436,862 14.279 8.884 8.871 8.884 8.834 8.921 10,743,408 8.8833 0.28%
2019-05-27 0 14.24 14.20 14.24 14.10 14.30 2,100,119 29,870,595 14.223 8.859 8.834 8.859 8.772 8.896 3,375,773 8.8485 0.14%
2019-05-24 0 14.22 14.22 14.24 14.22 14.44 4,780,288 68,243,361 14.276 8.846 8.846 8.859 8.846 8.983 7,683,931 8.8813 -1.39%
2019-05-23 0 14.42 14.42 14.44 14.36 14.70 3,213,301 46,499,869 14.471 8.971 8.971 8.983 8.934 9.145 5,165,125 9.0027 -1.64%
2019-05-22 0 14.66 14.66 14.68 14.60 14.78 1,724,087 25,357,670 14.708 9.120 9.120 9.133 9.083 9.195 2,771,332 9.1500 -0.54%
2019-05-21 0 14.74 14.72 14.74 14.60 14.84 2,125,274 31,253,480 14.706 9.170 9.158 9.170 9.083 9.232 3,416,208 9.1486 0.27%
2019-05-20 0 14.70 14.68 14.70 14.60 14.90 2,706,992 39,728,893 14.676 9.145 9.133 9.145 9.083 9.270 4,351,273 9.1304 -0.81%
2019-05-17 0 14.82 14.80 14.82 14.74 15.00 3,282,224 48,649,314 14.822 9.220 9.207 9.220 9.170 9.332 5,275,913 9.2210 -1.07%
2019-05-16 0 14.98 14.98 15.02 14.98 15.20 2,451,896 36,908,013 15.053 9.319 9.319 9.344 9.319 9.456 3,941,227 9.3646 -0.66%
2019-05-15 0 15.08 15.08 15.12 14.70 15.30 18,934,237 280,526,474 14.816 9.381 9.381 9.406 9.145 9.518 30,435,273 9.2171 2.17%
2019-05-14 0 14.76 14.76 14.80 14.60 14.86 4,196,201 61,875,582 14.746 9.182 9.182 9.207 9.083 9.245 6,745,058 9.1735 -2.38%
2019-05-10 0 15.12 15.10 15.12 14.92 15.14 3,435,042 51,656,073 15.038 9.406 9.394 9.406 9.282 9.419 5,521,556 9.3553 1.48%
2019-05-09 0 14.90 14.90 14.92 14.86 15.30 3,528,302 52,791,812 14.962 9.270 9.270 9.282 9.245 9.518 5,671,464 9.3083 -1.06%
2019-05-08 0 15.06 15.06 15.10 15.04 15.28 4,321,270 65,234,189 15.096 9.369 9.369 9.394 9.357 9.506 6,946,096 9.3915 -1.95%
2019-05-07 0 15.36 15.36 15.42 15.24 15.70 2,628,184 40,388,537 15.367 9.556 9.556 9.593 9.481 9.767 4,224,596 9.5603 -0.26%
2019-05-06 0 15.40 15.40 15.42 15.22 15.66 4,116,531 63,221,582 15.358 9.581 9.581 9.593 9.469 9.742 6,616,995 9.5544 -2.78%
2019-05-03 0 15.84 15.82 15.86 15.74 15.94 1,272,195 20,133,398 15.826 9.854 9.842 9.867 9.792 9.917 2,044,952 9.8454 0.38%
2019-05-02 0 15.78 15.78 15.82 15.72 15.88 1,221,229 19,291,333 15.797 9.817 9.817 9.842 9.780 9.879 1,963,028 9.8273 -0.38%
2019-04-30 0 15.84 15.84 15.86 15.76 15.96 2,200,902 34,868,645 15.843 9.854 9.854 9.867 9.805 9.929 3,537,774 9.8561 0.25%
2019-04-29 0 15.80 15.80 15.86 15.74 15.90 3,681,430 58,080,048 15.776 9.829 9.829 9.867 9.792 9.892 5,917,605 9.8148 0.77%
2019-04-26 0 15.68 15.68 15.70 15.64 16.12 6,075,974 95,923,487 15.787 9.755 9.755 9.767 9.730 10.03 9,766,643 9.8215 -2.49%
2019-04-25 0 16.08 16.08 16.10 16.08 16.24 2,810,454 45,426,552 16.163 10.00 10.00 10.02 10.00 10.10 4,517,580 10.056 -0.86%
2019-04-24 0 16.22 16.20 16.22 16.12 16.36 2,135,663 34,642,367 16.221 10.09 10.08 10.09 10.03 10.18 3,432,908 10.091 0.62%
2019-04-23 0 16.12 16.12 16.16 16.10 16.38 2,556,702 41,336,859 16.168 10.03 10.03 10.05 10.02 10.19 4,109,694 10.058 -1.35%
2019-04-18 0 16.34 16.28 16.34 16.26 16.48 1,771,862 28,955,969 16.342 10.17 10.13 10.17 10.12 10.25 2,848,127 10.167 -0.24%
2019-04-17 0 16.38 16.36 16.38 16.30 16.42 2,128,509 34,868,558 16.382 10.19 10.18 10.19 10.14 10.22 3,421,408 10.191 0.00%
2019-04-16 0 16.38 16.38 16.40 16.34 16.58 1,255,126 20,586,481 16.402 10.19 10.19 10.20 10.17 10.31 2,017,515 10.204 -0.12%
2019-04-15 0 16.40 16.40 16.42 16.40 16.80 1,935,370 32,022,544 16.546 10.20 10.20 10.22 10.20 10.45 3,110,953 10.293 -0.36%
2019-04-12 0 16.46 16.46 16.50 16.32 16.60 2,278,698 37,421,539 16.422 10.24 10.24 10.26 10.15 10.33 3,662,825 10.217 0.24%
2019-04-11 0 16.42 16.40 16.42 16.36 16.52 3,365,150 55,273,662 16.425 10.22 10.20 10.22 10.18 10.28 5,409,210 10.218 -0.24%
2019-04-10 0 16.46 16.46 16.48 16.24 16.54 6,015,470 98,703,820 16.408 10.24 10.24 10.25 10.10 10.29 9,669,387 10.208 -1.08%
2019-04-09 0 16.64 16.62 16.64 16.46 16.80 3,797,547 63,004,550 16.591 10.35 10.34 10.35 10.24 10.45 6,104,253 10.321 -0.95%
2019-04-08 0 16.80 16.80 16.82 16.76 16.94 3,291,365 55,303,557 16.803 10.45 10.45 10.46 10.43 10.54 5,290,606 10.453 -0.47%
2019-04-04 0 16.88 16.86 16.88 16.76 17.14 2,478,950 41,814,923 16.868 10.50 10.49 10.50 10.43 10.66 3,984,714 10.494 -0.47%
2019-04-03 0 16.96 16.94 16.96 16.86 17.06 3,389,213 57,444,077 16.949 10.55 10.54 10.55 10.49 10.61 5,447,889 10.544 0.00%
2019-04-02 0 16.96 16.90 16.96 16.60 16.98 5,255,651 88,557,281 16.850 10.55 10.51 10.55 10.33 10.56 8,448,039 10.483 1.80%
2019-04-01 0 16.66 16.66 16.70 16.52 16.82 3,535,146 59,099,873 16.718 10.36 10.36 10.39 10.28 10.46 5,682,465 10.400 -0.36%
2019-03-29 0 16.72 16.72 16.74 16.24 16.82 6,122,647 101,864,483 16.637 10.40 10.40 10.41 10.10 10.46 9,841,666 10.350 1.70%
2019-03-28 0 16.44 16.40 16.44 16.24 16.66 3,423,600 56,572,661 16.524 10.23 10.20 10.23 10.10 10.36 5,503,163 10.280 0.74%
2019-03-27 0 16.32 16.32 16.34 16.18 16.46 1,463,653 23,938,959 16.356 10.15 10.15 10.17 10.07 10.24 2,352,705 10.175 0.37%
2019-03-26 0 16.26 16.24 16.26 16.16 16.38 2,500,717 40,635,028 16.249 10.12 10.10 10.12 10.05 10.19 4,019,703 10.109 0.99%
2019-03-25 0 16.10 16.10 16.12 16.08 16.30 2,447,272 39,591,104 16.178 10.02 10.02 10.03 10.00 10.14 3,933,794 10.064 -1.95%
2019-03-22 0 16.42 16.38 16.42 16.32 16.72 3,084,451 50,685,449 16.433 10.22 10.19 10.22 10.15 10.40 4,958,009 10.223 -0.97%
2019-03-21 0 16.58 16.56 16.58 16.30 16.66 2,742,153 45,373,324 16.547 10.31 10.30 10.31 10.14 10.36 4,407,792 10.294 1.84%
2019-03-20 0 16.28 16.28 16.30 16.14 16.52 4,959,933 81,049,370 16.341 10.13 10.13 10.14 10.04 10.28 7,972,696 10.166 -1.33%
2019-03-19 0 16.50 16.48 16.50 16.32 16.52 2,501,719 41,092,086 16.426 10.26 10.25 10.26 10.15 10.28 4,021,313 10.219 -0.12%
2019-03-18 0 16.52 16.50 16.52 16.26 16.56 4,661,834 76,635,713 16.439 10.28 10.26 10.28 10.12 10.30 7,493,526 10.227 1.47%
2019-03-15 0 16.28 16.28 16.30 16.18 16.54 4,254,198 69,424,255 16.319 10.13 10.13 10.14 10.07 10.29 6,838,283 10.152 -0.61%
2019-03-14 0 16.38 16.36 16.38 16.34 16.74 1,530,658 25,137,049 16.422 10.19 10.18 10.19 10.17 10.41 2,460,410 10.217 -0.36%
2019-03-13 0 16.44 16.44 16.46 16.40 16.74 2,583,332 42,601,379 16.491 10.23 10.23 10.24 10.20 10.41 4,152,500 10.259 -1.20%
2019-03-12 0 16.64 16.60 16.64 16.52 16.84 2,247,313 37,426,991 16.654 10.35 10.33 10.35 10.28 10.48 3,612,376 10.361 0.24%
2019-03-11 0 16.60 16.60 16.66 16.50 16.70 2,412,518 39,987,888 16.575 10.33 10.33 10.36 10.26 10.39 3,877,930 10.312 -0.24%
2019-03-08 0 16.64 16.62 16.66 16.62 17.00 5,342,570 89,395,869 16.733 10.35 10.34 10.36 10.34 10.58 8,587,754 10.410 -2.69%
2019-03-07 0 17.10 17.08 17.10 17.02 17.38 4,575,175 78,835,419 17.231 10.64 10.63 10.64 10.59 10.81 7,354,228 10.720 -0.47%
2019-03-06 0 17.18 17.14 17.18 16.82 17.26 6,493,523 111,175,545 17.121 10.69 10.66 10.69 10.46 10.74 10,437,819 10.651 1.78%
2019-03-05 0 16.88 16.88 16.90 16.70 16.96 2,328,144 39,275,431 16.870 10.50 10.50 10.51 10.39 10.55 3,742,305 10.495 0.12%
2019-03-04 0 16.86 16.86 16.90 16.86 17.06 2,179,552 36,954,432 16.955 10.49 10.49 10.51 10.49 10.61 3,503,456 10.548 0.00%
2019-03-01 0 16.86 16.84 16.86 16.56 16.90 3,029,228 50,883,077 16.797 10.49 10.48 10.49 10.30 10.51 4,869,242 10.450 2.18%
2019-02-28 0 16.50 16.50 16.54 16.50 16.96 4,898,874 81,658,230 16.669 10.26 10.26 10.29 10.26 10.55 7,874,549 10.370 -2.14%
2019-02-27 0 16.86 16.84 16.86 16.80 17.08 2,396,201 40,556,778 16.925 10.49 10.48 10.49 10.45 10.63 3,851,702 10.530 -0.12%
2019-02-26 0 16.88 16.84 16.88 16.80 16.98 4,595,841 77,566,012 16.877 10.50 10.48 10.50 10.45 10.56 7,387,447 10.500 -0.12%
2019-02-25 0 16.90 16.88 16.90 16.62 16.96 4,060,725 68,490,779 16.867 10.51 10.50 10.51 10.34 10.55 6,527,291 10.493 0.84%
2019-02-22 0 16.76 16.76 16.80 16.50 16.82 3,850,389 64,250,281 16.687 10.43 10.43 10.45 10.26 10.46 6,189,193 10.381 -0.59%
2019-02-21 0 16.86 16.84 16.86 16.70 16.88 3,432,858 57,774,939 16.830 10.49 10.48 10.49 10.39 10.50 5,518,045 10.470 0.36%
2019-02-20 0 16.80 16.78 16.80 16.56 16.98 5,768,750 96,334,083 16.699 10.45 10.44 10.45 10.30 10.56 9,272,805 10.389 0.72%
2019-02-19 0 16.68 16.68 16.70 16.52 17.08 3,014,414 50,657,941 16.805 10.38 10.38 10.39 10.28 10.63 4,845,430 10.455 -0.60%
2019-02-18 0 16.78 16.76 16.78 16.62 16.86 3,284,010 55,089,507 16.775 10.44 10.43 10.44 10.34 10.49 5,278,784 10.436 1.21%
2019-02-15 0 16.58 16.52 16.58 16.30 16.68 4,634,484 76,295,271 16.463 10.31 10.28 10.31 10.14 10.38 7,449,563 10.242 -1.31%
2019-02-14 0 16.80 16.80 16.82 16.58 16.94 5,177,934 86,880,500 16.779 10.45 10.45 10.46 10.31 10.54 8,323,115 10.438 0.84%
2019-02-13 0 16.66 16.62 16.66 16.18 16.70 6,470,066 106,854,127 16.515 10.36 10.34 10.36 10.07 10.39 10,400,114 10.274 2.84%
2019-02-12 0 16.20 16.20 16.22 16.10 16.26 5,987,909 96,813,931 16.168 10.08 10.08 10.09 10.02 10.12 9,625,085 10.059 0.25%
2019-02-11 0 16.16 16.12 16.16 15.78 16.18 3,030,709 48,563,649 16.024 10.05 10.03 10.05 9.817 10.07 4,871,623 9.9687 1.00%
2019-02-08 0 16.00 15.98 16.00 15.54 16.10 4,614,063 73,561,724 15.943 9.954 9.941 9.954 9.668 10.02 7,416,738 9.9183 -0.25%
2019-02-04 0 16.04 16.00 16.04 15.68 16.10 5,173,639 81,763,250 15.804 9.979 9.954 9.979 9.755 10.02 8,316,211 9.8318 2.30%
2019-02-01 0 15.68 15.66 15.68 15.42 15.68 3,126,323 48,578,262 15.538 9.755 9.742 9.755 9.593 9.755 5,025,314 9.6667 1.16%
2019-01-31 0 15.50 15.44 15.50 15.22 15.50 4,265,458 65,802,656 15.427 9.643 9.605 9.643 9.469 9.643 6,856,383 9.5973 1.57%
2019-01-30 0 15.26 15.22 15.26 14.94 15.30 3,360,480 51,130,724 15.215 9.493 9.469 9.493 9.294 9.518 5,401,703 9.4657 -0.39%
2019-01-29 0 15.32 15.30 15.32 15.16 15.50 3,123,938 47,942,888 15.347 9.531 9.518 9.531 9.431 9.643 5,021,481 9.5476 -0.13%
2019-01-28 0 15.34 15.30 15.34 15.22 15.60 2,161,301 33,148,990 15.338 9.543 9.518 9.543 9.469 9.705 3,474,119 9.5417 -0.78%
2019-01-25 0 15.46 15.40 15.46 15.34 15.48 3,553,835 54,813,695 15.424 9.618 9.581 9.618 9.543 9.630 5,712,506 9.5954 0.26%
2019-01-24 0 15.42 15.36 15.42 15.24 15.50 2,532,617 38,908,824 15.363 9.593 9.556 9.593 9.481 9.643 4,070,979 9.5576 -0.13%
2019-01-23 0 15.44 15.42 15.44 15.24 15.46 2,117,713 32,556,658 15.373 9.605 9.593 9.605 9.481 9.618 3,404,054 9.5641 0.13%
2019-01-22 0 15.42 15.40 15.42 15.04 15.50 3,089,486 47,316,623 15.315 9.593 9.581 9.593 9.357 9.643 4,966,102 9.5279 -0.26%
2019-01-21 0 15.46 15.44 15.46 15.22 15.46 2,378,734 36,677,222 15.419 9.618 9.605 9.618 9.469 9.618 3,823,625 9.5923 0.65%
2019-01-18 0 15.36 15.28 15.36 15.20 15.36 2,834,830 43,323,749 15.283 9.556 9.506 9.556 9.456 9.556 4,556,763 9.5076 0.52%
2019-01-17 0 15.28 15.24 15.28 15.06 15.30 3,182,592 48,340,378 15.189 9.506 9.481 9.506 9.369 9.518 5,115,762 9.4493 0.92%
2019-01-16 0 15.14 15.10 15.14 15.00 15.14 1,780,531 26,885,970 15.100 9.419 9.394 9.419 9.332 9.419 2,862,061 9.3939 0.53%
2019-01-15 0 15.06 15.06 15.08 14.84 15.08 3,240,539 48,674,643 15.021 9.369 9.369 9.381 9.232 9.381 5,208,908 9.3445 1.48%
2019-01-14 0 14.84 14.82 14.84 14.72 15.10 2,319,598 34,424,043 14.841 9.232 9.220 9.232 9.158 9.394 3,728,568 9.2325 -1.20%
2019-01-11 0 15.02 14.98 15.02 14.80 15.18 3,687,558 55,133,305 14.951 9.344 9.319 9.344 9.207 9.444 5,927,455 9.3013 -0.66%
2019-01-10 0 15.12 15.10 15.12 14.80 15.30 5,961,740 89,913,017 15.082 9.406 9.394 9.406 9.207 9.518 9,583,021 9.3825 0.53%
2019-01-09 0 15.04 15.02 15.06 14.74 15.08 6,456,177 96,782,611 14.991 9.357 9.344 9.369 9.170 9.381 10,377,789 9.3259 1.90%
2019-01-08 0 14.76 14.70 14.76 14.34 14.88 4,896,476 71,891,827 14.682 9.182 9.145 9.182 8.921 9.257 7,870,694 9.1341 1.79%
2019-01-07 0 14.50 14.46 14.50 14.24 14.52 2,016,105 29,167,658 14.467 9.021 8.996 9.021 8.859 9.033 3,240,728 9.0003 2.11%
2019-01-04 0 14.20 14.18 14.20 14.00 14.28 2,462,341 34,957,381 14.197 8.834 8.822 8.834 8.710 8.884 3,958,016 8.8320 -0.42%
2019-01-03 0 14.26 14.22 14.26 13.92 14.28 3,663,142 51,993,836 14.194 8.871 8.846 8.871 8.660 8.884 5,888,208 8.8302 1.86%
2019-01-02 0 14.00 14.00 14.02 13.80 14.20 2,049,277 28,647,947 13.980 8.710 8.710 8.722 8.585 8.834 3,294,049 8.6969 -0.71%
2018-12-31 0 14.10 14.10 14.14 14.10 14.26 890,000 12,610,040 14.169 8.772 8.772 8.797 8.772 8.871 1,430,604 8.8145 0.71%
2018-12-28 0 14.00 14.00 14.02 13.88 14.12 1,346,629 18,894,459 14.031 8.710 8.710 8.722 8.635 8.784 2,164,599 8.7289 0.57%
2018-12-27 0 13.92 13.90 13.92 13.88 14.32 3,049,037 42,895,792 14.069 8.660 8.647 8.660 8.635 8.909 4,901,083 8.7523 0.43%
2018-12-24 0 13.86 13.80 13.86 13.70 13.96 1,095,301 15,125,686 13.810 8.623 8.585 8.623 8.523 8.685 1,760,609 8.5912 0.00%
2018-12-21 0 13.86 13.86 13.88 13.82 14.38 4,213,335 58,615,405 13.912 8.623 8.623 8.635 8.598 8.946 6,772,599 8.6548 -3.48%
2018-12-20 0 14.36 14.32 14.36 14.22 14.66 3,590,955 51,773,220 14.418 8.934 8.909 8.934 8.846 9.120 5,772,173 8.9695 -0.97%
2018-12-19 0 14.50 14.48 14.50 14.34 14.56 1,650,642 23,911,975 14.486 9.021 9.008 9.021 8.921 9.058 2,653,275 9.0122 0.83%
2018-12-18 0 14.38 14.34 14.38 14.22 14.80 2,898,684 41,768,802 14.410 8.946 8.921 8.946 8.846 9.207 4,659,403 8.9644 -1.64%
2018-12-17 0 14.62 14.62 14.66 14.40 14.74 3,340,227 48,693,711 14.578 9.095 9.095 9.120 8.958 9.170 5,369,148 9.0692 0.83%
2018-12-14 0 14.50 14.46 14.50 14.40 14.70 2,763,620 40,187,575 14.542 9.021 8.996 9.021 8.958 9.145 4,442,298 9.0466 -0.68%
2018-12-13 0 14.60 14.60 14.64 14.50 14.82 3,247,070 47,587,533 14.656 9.083 9.083 9.108 9.021 9.220 5,219,406 9.1174 1.11%
2018-12-12 0 14.44 14.44 14.46 14.38 14.56 1,506,413 21,759,332 14.444 8.983 8.983 8.996 8.946 9.058 2,421,439 8.9861 0.42%
2018-12-11 0 14.38 14.38 14.40 14.28 14.48 1,553,170 22,340,900 14.384 8.946 8.946 8.958 8.884 9.008 2,496,597 8.9485 0.42%
2018-12-10 0 14.32 14.30 14.32 14.10 14.68 2,154,038 30,998,229 14.391 8.909 8.896 8.909 8.772 9.133 3,462,444 8.9527 -2.98%
2018-12-07 0 14.76 14.76 14.78 14.70 15.04 3,107,490 45,912,772 14.775 9.182 9.182 9.195 9.145 9.357 4,995,042 9.1917 -0.14%
2018-12-06 0 14.78 14.76 14.78 14.62 15.18 4,435,430 65,558,175 14.781 9.195 9.182 9.195 9.095 9.444 7,129,599 9.1952 -2.76%
2018-12-05 0 15.20 15.18 15.20 15.02 15.32 3,378,001 51,308,442 15.189 9.456 9.444 9.456 9.344 9.531 5,429,867 9.4493 -1.30%
2018-12-04 0 15.40 15.40 15.42 14.66 15.40 9,251,073 139,707,709 15.102 9.581 9.581 9.593 9.120 9.581 14,870,361 9.3950 3.63%
2018-12-03 0 14.86 14.84 14.86 14.48 14.88 7,680,708 112,870,121 14.695 9.245 9.232 9.245 9.008 9.257 12,346,124 9.1422 4.50%
2018-11-30 0 14.22 14.22 14.24 14.20 14.40 3,708,936 52,896,105 14.262 8.846 8.846 8.859 8.834 8.958 5,961,818 8.8725 -0.56%
2018-11-29 0 14.30 14.28 14.30 14.16 14.60 3,381,520 48,449,942 14.328 8.896 8.884 8.896 8.809 9.083 5,435,523 8.9136 -0.69%
2018-11-28 0 14.40 14.40 14.44 14.30 14.48 2,852,820 41,101,029 14.407 8.958 8.958 8.983 8.896 9.008 4,585,680 8.9629 0.00%
2018-11-27 0 14.40 14.36 14.40 14.28 14.50 2,657,754 38,252,390 14.393 8.958 8.934 8.958 8.884 9.021 4,272,127 8.9539 0.00%
2018-11-26 0 14.40 14.38 14.40 14.30 14.52 2,173,115 31,326,562 14.416 8.958 8.946 8.958 8.896 9.033 3,493,109 8.9681 0.56%
2018-11-23 0 14.32 14.32 14.34 14.26 14.62 1,972,371 28,324,696 14.361 8.909 8.909 8.921 8.871 9.095 3,170,429 8.9340 -0.14%
2018-11-22 0 14.34 14.34 14.38 14.32 14.58 1,282,537 18,457,516 14.391 8.921 8.921 8.946 8.909 9.070 2,061,576 8.9531 -0.55%
2018-11-21 0 14.42 14.40 14.42 14.36 14.50 2,586,759 37,290,282 14.416 8.971 8.958 8.971 8.934 9.021 4,158,008 8.9683 -1.23%
2018-11-20 0 14.60 14.58 14.60 14.54 14.82 4,985,332 73,126,102 14.668 9.083 9.070 9.083 9.046 9.220 8,013,523 9.1253 -2.14%
2018-11-19 0 14.92 14.90 14.92 14.68 14.92 5,460,859 80,787,562 14.794 9.282 9.270 9.282 9.133 9.282 8,777,894 9.2035 1.08%
2018-11-16 0 14.76 14.72 14.76 14.34 14.86 4,905,520 72,077,487 14.693 9.182 9.158 9.182 8.921 9.245 7,885,231 9.1408 2.36%
2018-11-15 0 14.42 14.40 14.42 14.20 14.46 2,304,291 33,087,356 14.359 8.971 8.958 8.971 8.834 8.996 3,703,964 8.9330 0.42%
2018-11-14 0 14.36 14.28 14.36 14.06 14.38 2,923,642 41,743,240 14.278 8.934 8.884 8.934 8.747 8.946 4,699,521 8.8824 0.28%
2018-11-13 0 14.32 14.30 14.32 13.76 14.32 2,827,899 39,928,901 14.120 8.909 8.896 8.909 8.560 8.909 4,545,622 8.7840 2.58%
2018-11-12 0 13.96 13.96 14.00 13.80 14.00 1,297,425 18,062,962 13.922 8.685 8.685 8.710 8.585 8.710 2,085,507 8.6612 0.43%
2018-11-09 0 13.90 13.88 13.90 13.82 14.04 1,566,812 21,753,056 13.884 8.647 8.635 8.647 8.598 8.734 2,518,525 8.6372 -1.28%
2018-11-08 0 14.08 14.06 14.08 13.96 14.12 1,553,869 21,857,305 14.066 8.759 8.747 8.759 8.685 8.784 2,497,720 8.7509 1.00%
2018-11-07 0 13.94 13.90 13.94 13.82 14.18 2,436,009 33,977,134 13.948 8.672 8.647 8.672 8.598 8.822 3,915,690 8.6772 0.43%
2018-11-06 0 13.88 13.86 13.88 13.66 13.92 4,538,148 62,679,793 13.812 8.635 8.623 8.635 8.498 8.660 7,294,710 8.5925 0.00%
2018-11-05 0 13.88 13.86 13.88 13.78 14.04 3,527,289 48,971,054 13.883 8.635 8.623 8.635 8.573 8.734 5,669,835 8.6371 -2.53%
2018-11-02 0 14.24 14.22 14.24 13.76 14.30 6,283,160 88,588,205 14.099 8.859 8.846 8.859 8.560 8.896 10,099,678 8.7714 5.79%
2018-11-01 0 13.46 13.46 13.48 13.36 13.66 2,208,242 29,823,860 13.506 8.374 8.374 8.386 8.311 8.498 3,549,573 8.4021 0.90%
2018-10-31 0 13.34 13.30 13.34 13.20 13.34 2,254,862 29,985,452 13.298 8.299 8.274 8.299 8.212 8.299 3,624,510 8.2730 1.83%
2018-10-30 0 13.10 13.10 13.14 13.08 13.32 2,364,150 31,087,812 13.150 8.150 8.150 8.175 8.137 8.287 3,800,182 8.1806 -1.06%
2018-10-29 0 13.24 13.22 13.24 13.14 13.56 3,701,424 49,193,541 13.290 8.237 8.224 8.237 8.175 8.436 5,949,743 8.2682 -0.15%
2018-10-26 0 13.26 13.26 13.28 13.24 13.62 3,655,950 48,950,211 13.389 8.249 8.249 8.262 8.237 8.473 5,876,647 8.3296 -2.21%
2018-10-25 0 13.56 13.56 13.58 13.32 13.56 3,044,527 40,950,162 13.450 8.436 8.436 8.448 8.287 8.436 4,893,834 8.3677 -1.31%
2018-10-24 0 13.74 13.70 13.74 13.68 13.94 1,209,575 16,639,232 13.756 8.548 8.523 8.548 8.511 8.672 1,944,295 8.5580 -0.15%
2018-10-23 0 13.76 13.76 13.78 13.76 14.10 2,407,877 33,430,927 13.884 8.560 8.560 8.573 8.560 8.772 3,870,470 8.6374 -2.13%
2018-10-22 0 14.06 14.06 14.08 13.82 14.18 3,184,145 44,772,106 14.061 8.747 8.747 8.759 8.598 8.822 5,118,259 8.7475 0.00%
2018-10-19 0 14.06 14.04 14.06 13.50 14.08 6,915,762 95,937,951 13.872 8.747 8.734 8.747 8.399 8.759 11,116,535 8.6302 3.08%
2018-10-18 0 13.64 13.62 13.64 13.40 13.68 3,583,993 48,640,280 13.572 8.486 8.473 8.486 8.336 8.511 5,760,982 8.4431 1.04%
2018-10-16 0 13.50 13.48 13.50 13.34 13.56 2,118,407 28,499,543 13.453 8.399 8.386 8.399 8.299 8.436 3,405,170 8.3695 1.50%
2018-10-15 0 13.30 13.28 13.30 13.28 13.58 3,069,573 41,015,310 13.362 8.274 8.262 8.274 8.262 8.448 4,934,093 8.3126 -1.77%
2018-10-12 0 13.54 13.52 13.54 13.20 13.58 4,053,142 54,415,719 13.426 8.423 8.411 8.423 8.212 8.448 6,515,102 8.3522 1.50%
2018-10-11 0 13.34 13.34 13.36 13.30 13.92 6,985,922 93,858,336 13.435 8.299 8.299 8.311 8.274 8.660 11,229,311 8.3583 -4.99%
2018-10-10 0 14.04 14.02 14.04 13.96 14.20 4,758,120 66,920,598 14.065 8.734 8.722 8.734 8.685 8.834 7,648,298 8.7497 -0.14%
2018-10-09 0 14.06 14.06 14.08 13.96 14.20 4,039,213 56,787,224 14.059 8.747 8.747 8.759 8.685 8.834 6,492,712 8.7463 0.00%
2018-10-08 0 14.06 14.06 14.08 14.04 14.34 2,693,403 38,137,565 14.160 8.747 8.747 8.759 8.734 8.921 4,329,430 8.8089 -1.54%
2018-10-05 0 14.28 14.28 14.32 14.20 14.42 3,075,500 43,936,568 14.286 8.884 8.884 8.909 8.834 8.971 4,943,620 8.8875 -0.83%
2018-10-04 0 14.40 14.38 14.40 14.38 14.74 3,535,617 51,133,048 14.462 8.958 8.946 8.958 8.946 9.170 5,683,222 8.9972 -1.50%
2018-10-03 0 14.62 14.62 14.64 14.50 14.70 3,222,095 47,048,060 14.602 9.095 9.095 9.108 9.021 9.145 5,179,260 9.0839 0.14%
2018-10-02 0 14.60 14.60 14.62 14.60 15.10 3,490,091 51,728,547 14.822 9.083 9.083 9.095 9.083 9.394 5,610,042 9.2207 -2.54%
2018-09-28 0 14.98 14.98 15.00 14.84 15.08 7,310,012 109,714,927 15.009 9.319 9.319 9.332 9.232 9.381 11,750,260 9.3372 1.08%
2018-09-27 0 14.82 14.78 14.82 14.72 14.98 4,586,345 67,949,667 14.816 9.220 9.195 9.220 9.158 9.319 7,372,183 9.2170 0.54%
2018-09-26 0 14.74 14.72 14.74 14.72 14.96 3,852,980 56,989,919 14.791 9.170 9.158 9.170 9.158 9.307 6,193,357 9.2018 -0.67%
2018-09-24 0 14.84 14.80 14.84 14.70 15.00 2,291,223 33,979,060 14.830 9.232 9.207 9.232 9.145 9.332 3,682,958 9.2260 -0.54%
2018-09-21 0 14.92 14.92 14.96 14.84 15.04 7,235,491 108,095,846 14.940 9.282 9.282 9.307 9.232 9.357 11,630,474 9.2942 0.13%
2018-09-20 0 14.90 14.90 14.92 14.82 15.18 3,516,612 52,565,317 14.948 9.270 9.270 9.282 9.220 9.444 5,652,673 9.2992 -0.27%
2018-09-19 0 15.16 15.16 15.18 15.02 15.30 2,779,679 42,230,010 15.192 9.294 9.294 9.307 9.209 9.380 4,533,907 9.3143 -0.39%
2018-09-18 0 15.22 15.20 15.22 14.92 15.30 3,964,342 60,064,048 15.151 9.331 9.319 9.331 9.147 9.380 6,466,200 9.2889 2.01%
2018-09-17 0 14.92 14.90 14.92 14.86 15.30 2,390,062 35,736,252 14.952 9.147 9.135 9.147 9.110 9.380 3,898,407 9.1669 -2.36%
2018-09-14 0 15.28 15.26 15.28 15.14 15.40 3,304,692 50,408,423 15.254 9.368 9.356 9.368 9.282 9.442 5,390,251 9.3518 0.66%
2018-09-13 0 15.18 15.16 15.18 14.84 15.20 4,639,696 69,680,847 15.018 9.307 9.294 9.307 9.098 9.319 7,567,763 9.2076 2.99%
2018-09-12 0 14.74 14.72 14.74 14.64 14.98 4,362,594 64,326,295 14.745 9.037 9.025 9.037 8.976 9.184 7,115,785 9.0399 -0.81%
2018-09-11 0 14.86 14.86 14.88 14.54 15.00 6,773,951 100,632,769 14.856 9.110 9.110 9.123 8.914 9.196 11,048,926 9.1079 -0.40%
2018-09-10 0 14.92 14.92 14.94 14.80 15.26 21,915,652 332,289,535 15.162 9.147 9.147 9.160 9.074 9.356 35,746,407 9.2957 -2.23%
2018-09-07 0 15.26 15.20 15.26 14.58 15.26 29,879,586 451,648,972 15.116 9.356 9.319 9.356 8.939 9.356 48,736,302 9.2672 4.95%
2018-09-06 0 14.54 14.54 14.56 14.38 15.00 12,415,437 181,054,703 14.583 8.914 8.914 8.927 8.816 9.196 20,250,698 8.9407 -2.28%
2018-09-05 0 14.88 14.88 14.90 14.86 15.64 9,889,333 149,212,333 15.088 9.123 9.123 9.135 9.110 9.589 16,130,395 9.2504 -3.25%
2018-09-04 0 15.38 15.36 15.38 15.24 15.68 6,779,805 104,138,896 15.360 9.429 9.417 9.429 9.343 9.613 11,058,474 9.4171 -0.90%
2018-09-03 0 15.52 15.52 15.54 15.40 16.00 4,719,786 73,407,389 15.553 9.515 9.515 9.527 9.442 9.809 7,698,397 9.5354 -3.12%
2018-08-31 0 16.02 16.02 16.04 15.74 16.12 4,725,386 75,219,104 15.918 9.822 9.822 9.834 9.650 9.883 7,707,531 9.7592 -0.37%
2018-08-30 0 16.08 16.08 16.10 16.02 16.40 2,202,500 35,467,351 16.103 9.858 9.858 9.871 9.822 10.05 3,592,476 9.8727 0.12%
2018-08-29 0 16.06 16.06 16.10 15.94 16.20 4,036,619 64,823,719 16.059 9.846 9.846 9.871 9.773 9.932 6,584,090 9.8455 0.63%
2018-08-28 0 15.96 15.96 15.98 15.86 16.10 2,817,311 44,905,412 15.939 9.785 9.785 9.797 9.724 9.871 4,595,289 9.7721 0.00%
2018-08-27 0 15.96 15.94 15.96 15.52 15.98 3,794,631 60,016,297 15.816 9.785 9.773 9.785 9.515 9.797 6,189,386 9.6966 3.37%
2018-08-24 0 15.44 15.42 15.44 15.34 15.60 3,002,414 46,313,850 15.426 9.466 9.454 9.466 9.405 9.564 4,897,208 9.4572 -1.15%
2018-08-23 0 15.62 15.62 15.64 15.52 16.00 4,042,030 63,240,254 15.646 9.576 9.576 9.589 9.515 9.809 6,592,916 9.5922 -2.38%
2018-08-22 0 16.00 15.98 16.00 15.72 16.04 4,057,206 64,605,953 15.924 9.809 9.797 9.809 9.638 9.834 6,617,669 9.7626 1.14%
2018-08-21 0 15.82 15.78 15.82 15.38 15.88 4,886,858 76,836,002 15.723 9.699 9.675 9.699 9.429 9.736 7,970,907 9.6396 2.86%
2018-08-20 0 15.38 15.38 15.40 15.18 15.46 2,427,328 37,156,665 15.308 9.429 9.429 9.442 9.307 9.478 3,959,191 9.3849 0.65%
2018-08-17 0 15.28 15.28 15.30 15.22 15.56 2,980,217 45,597,366 15.300 9.368 9.368 9.380 9.331 9.540 4,861,003 9.3802 -0.39%
2018-08-16 0 15.34 15.34 15.36 15.20 15.60 3,450,344 52,897,748 15.331 9.405 9.405 9.417 9.319 9.564 5,627,823 9.3993 -0.78%
2018-08-15 0 15.46 15.46 15.48 15.40 15.80 4,803,965 74,617,220 15.532 9.478 9.478 9.491 9.442 9.687 7,835,701 9.5227 -2.03%
2018-08-14 0 15.78 15.76 15.78 15.66 15.92 4,810,949 75,851,637 15.766 9.675 9.662 9.675 9.601 9.760 7,847,092 9.6662 0.25%
2018-08-13 0 15.74 15.74 15.76 15.46 15.90 11,829,805 185,634,326 15.692 9.650 9.650 9.662 9.478 9.748 19,295,480 9.6206 -4.02%
2018-08-10 0 16.40 16.38 16.40 16.22 16.50 3,940,749 64,388,710 16.339 10.05 10.04 10.05 9.944 10.12 6,427,717 10.017 -0.12%
2018-08-09 0 16.42 16.40 16.42 16.04 16.56 4,875,515 79,977,120 16.404 10.07 10.05 10.07 9.834 10.15 7,952,405 10.057 0.98%
2018-08-08 0 16.26 16.24 16.26 16.00 16.30 2,602,526 42,177,178 16.206 9.969 9.957 9.969 9.809 9.993 4,244,955 9.9358 0.87%
2018-08-07 0 16.12 16.10 16.12 15.70 16.18 2,362,859 37,925,682 16.051 9.883 9.871 9.883 9.625 9.920 3,854,036 9.8405 1.64%
2018-08-06 0 15.86 15.82 15.86 15.68 16.04 3,329,324 52,751,790 15.845 9.724 9.699 9.724 9.613 9.834 5,430,428 9.7141 0.76%
2018-08-03 0 15.74 15.74 15.76 15.66 15.84 1,799,198 28,301,273 15.730 9.650 9.650 9.662 9.601 9.711 2,934,654 9.6438 -0.51%
2018-08-02 0 15.82 15.80 15.82 15.66 16.10 2,822,966 44,703,718 15.836 9.699 9.687 9.699 9.601 9.871 4,604,512 9.7087 -2.22%
2018-08-01 0 16.18 16.16 16.18 16.10 16.44 4,181,710 67,910,507 16.240 9.920 9.907 9.920 9.871 10.08 6,820,746 9.9565 -0.37%
2018-07-31 0 16.24 16.22 16.24 16.12 16.34 2,450,895 39,758,959 16.222 9.957 9.944 9.957 9.883 10.02 3,997,631 9.9456 -0.37%
2018-07-30 0 16.30 16.28 16.30 15.98 16.30 2,879,521 46,746,376 16.234 9.993 9.981 9.993 9.797 9.993 4,696,759 9.9529 1.62%
2018-07-27 0 16.04 16.04 16.06 15.94 16.22 1,192,050 19,120,433 16.040 9.834 9.834 9.846 9.773 9.944 1,944,341 9.8339 0.00%
2018-07-26 0 16.04 16.04 16.06 15.98 16.80 3,774,484 61,070,137 16.180 9.834 9.834 9.846 9.797 10.30 6,156,524 9.9196 0.38%
2018-07-25 0 15.98 15.98 16.00 15.78 16.04 2,021,535 32,179,110 15.918 9.797 9.797 9.809 9.675 9.834 3,297,306 9.7592 0.50%
2018-07-24 0 15.90 15.90 15.92 15.78 16.08 3,388,132 54,031,279 15.947 9.748 9.748 9.760 9.675 9.858 5,526,349 9.7770 0.13%
2018-07-23 0 15.88 15.88 15.90 15.62 15.94 4,577,085 72,231,847 15.781 9.736 9.736 9.748 9.576 9.773 7,465,639 9.6752 2.45%
2018-07-20 0 15.50 15.48 15.50 15.28 15.56 3,406,635 52,510,690 15.414 9.503 9.491 9.503 9.368 9.540 5,556,529 9.4503 0.39%
2018-07-19 0 15.44 15.42 15.44 15.44 15.70 3,506,487 54,428,730 15.522 9.466 9.454 9.466 9.466 9.625 5,719,397 9.5165 -0.90%
2018-07-18 0 15.58 15.56 15.58 15.46 15.76 4,311,623 67,167,548 15.578 9.552 9.540 9.552 9.478 9.662 7,032,646 9.5508 -0.26%
2018-07-17 0 15.62 15.60 15.62 15.54 15.80 4,126,710 64,676,033 15.673 9.576 9.564 9.576 9.527 9.687 6,731,037 9.6086 0.00%
2018-07-16 0 15.62 15.60 15.62 15.56 15.74 2,155,371 33,709,136 15.640 9.576 9.564 9.576 9.540 9.650 3,515,605 9.5884 -0.76%
2018-07-13 0 15.74 15.74 15.76 15.72 15.96 2,512,736 39,699,389 15.799 9.650 9.650 9.662 9.638 9.785 4,098,499 9.6863 -0.38%
2018-07-12 0 15.80 15.80 15.82 15.76 15.98 2,865,623 45,469,792 15.867 9.687 9.687 9.699 9.662 9.797 4,674,090 9.7281 -1.00%
2018-07-11 0 15.96 15.94 15.96 15.68 16.10 4,458,981 71,185,307 15.964 9.785 9.773 9.785 9.613 9.871 7,273,001 9.7876 -0.50%
2018-07-10 0 16.04 16.02 16.04 15.82 16.14 2,846,803 45,590,774 16.015 9.834 9.822 9.834 9.699 9.895 4,643,393 9.8184 0.88%
2018-07-09 0 15.90 15.88 15.90 15.66 16.44 3,402,347 54,291,092 15.957 9.748 9.736 9.748 9.601 10.08 5,549,535 9.7830 1.27%
2018-07-06 0 15.70 15.70 15.72 15.42 15.80 3,731,153 58,422,318 15.658 9.625 9.625 9.638 9.454 9.687 6,085,847 9.5997 0.77%
2018-07-05 0 15.58 15.58 15.60 15.46 15.88 3,710,207 57,851,571 15.593 9.552 9.552 9.564 9.478 9.736 6,051,683 9.5596 -1.39%
2018-07-04 0 15.80 15.80 15.82 15.74 15.98 3,033,576 48,135,536 15.868 9.687 9.687 9.699 9.650 9.797 4,948,036 9.7282 -1.25%
2018-07-03 0 16.00 15.94 16.00 15.46 16.00 6,173,485 97,245,256 15.752 9.809 9.773 9.809 9.478 9.809 10,069,511 9.6574 0.38%
2018-06-29 0 15.94 15.90 15.94 15.60 15.98 5,229,400 82,891,654 15.851 9.773 9.748 9.773 9.564 9.797 8,529,623 9.7181 1.66%
2018-06-28 0 15.68 15.68 15.70 15.60 15.86 3,412,106 53,633,279 15.719 9.613 9.613 9.625 9.564 9.724 5,565,453 9.6368 -1.01%
2018-06-27 0 15.84 15.84 15.86 15.80 16.20 4,632,426 74,049,161 15.985 9.711 9.711 9.724 9.687 9.932 7,555,905 9.8002 -1.25%
2018-06-26 0 16.04 16.04 16.06 15.98 16.30 4,892,272 78,700,752 16.087 9.834 9.834 9.846 9.797 9.993 7,979,737 9.8626 -1.72%
2018-06-25 0 16.32 16.30 16.32 16.22 16.60 4,527,012 73,983,282 16.343 10.01 9.993 10.01 9.944 10.18 7,383,965 10.019 -1.69%
2018-06-22 0 16.60 16.60 16.68 16.20 16.74 5,115,289 84,370,318 16.494 10.18 10.18 10.23 9.932 10.26 8,343,498 10.112 0.24%
2018-06-21 0 16.56 16.56 16.62 16.56 17.10 5,508,320 92,524,805 16.797 10.15 10.15 10.19 10.15 10.48 8,984,567 10.298 -0.72%
2018-06-20 0 16.68 16.68 16.70 16.50 16.82 4,481,725 74,584,902 16.642 10.23 10.23 10.24 10.12 10.31 7,310,098 10.203 0.60%
2018-06-19 0 16.58 16.58 16.60 16.58 16.92 9,428,299 157,522,511 16.707 10.16 10.16 10.18 10.16 10.37 15,378,407 10.243 -3.72%
2018-06-15 0 17.22 17.22 17.24 17.08 17.26 8,395,177 144,340,330 17.193 10.56 10.56 10.57 10.47 10.58 13,693,292 10.541 0.23%
2018-06-14 0 17.18 17.18 17.20 17.18 17.36 4,505,799 77,592,245 17.221 10.53 10.53 10.55 10.53 10.64 7,349,365 10.558 -0.58%
2018-06-13 0 17.28 17.28 17.30 17.28 17.42 2,238,744 38,839,982 17.349 10.59 10.59 10.61 10.59 10.68 3,651,594 10.636 -0.69%
2018-06-12 0 17.40 17.36 17.40 17.32 17.68 3,050,691 53,190,455 17.436 10.67 10.64 10.67 10.62 10.84 4,975,952 10.690 -0.34%
2018-06-11 0 17.46 17.46 17.48 17.28 17.54 2,266,299 39,556,193 17.454 10.70 10.70 10.72 10.59 10.75 3,696,538 10.701 1.39%
2018-06-08 0 17.22 17.22 17.24 17.20 17.58 4,379,834 75,825,238 17.312 10.56 10.56 10.57 10.55 10.78 7,143,905 10.614 -1.94%
2018-06-07 0 17.56 17.56 17.58 17.50 17.80 3,870,155 68,192,592 17.620 10.77 10.77 10.78 10.73 10.91 6,312,572 10.803 -0.62%
2018-06-06 0 18.26 18.26 18.30 18.10 18.36 4,213,190 77,018,602 18.280 10.83 10.83 10.86 10.74 10.89 7,101,552 10.845 0.66%
2018-06-05 0 18.14 18.12 18.14 18.00 18.20 3,331,063 60,301,211 18.103 10.76 10.75 10.76 10.68 10.80 5,614,681 10.740 0.44%
2018-06-04 0 18.06 18.06 18.08 17.88 18.16 3,735,654 67,407,982 18.044 10.71 10.71 10.73 10.61 10.77 6,296,640 10.705 1.35%
2018-06-01 0 17.82 17.82 17.88 17.82 17.98 9,009,822 160,798,276 17.847 10.57 10.57 10.61 10.57 10.67 15,186,526 10.588 -0.45%
2018-05-31 0 17.90 17.86 17.90 17.70 17.90 8,411,330 149,991,674 17.832 10.62 10.60 10.62 10.50 10.62 14,177,736 10.579 1.59%
2018-05-30 0 17.62 17.62 17.64 17.54 17.84 5,581,256 98,456,345 17.641 10.45 10.45 10.47 10.41 10.58 9,407,499 10.466 -2.00%
2018-05-29 0 17.98 17.98 18.00 17.90 18.22 5,898,527 105,980,907 17.967 10.67 10.67 10.68 10.62 10.81 9,942,275 10.660 -1.21%
2018-05-28 0 18.20 18.18 18.20 18.10 18.40 2,341,282 42,586,918 18.190 10.80 10.79 10.80 10.74 10.92 3,946,353 10.791 -0.11%
2018-05-25 0 18.22 18.20 18.24 18.08 18.32 4,155,271 75,564,826 18.185 10.81 10.80 10.82 10.73 10.87 7,003,926 10.789 -0.11%
2018-05-24 0 18.24 18.24 18.26 18.12 18.44 4,139,427 75,501,988 18.240 10.82 10.82 10.83 10.75 10.94 6,977,221 10.821 -0.44%
2018-05-23 0 18.32 18.32 18.36 18.32 18.88 10,886,767 200,725,280 18.438 10.87 10.87 10.89 10.87 11.20 18,350,215 10.939 -3.07%
2018-05-21 0 18.90 18.88 18.90 18.44 19.16 17,817,908 337,662,112 18.951 11.21 11.20 11.21 10.94 11.37 30,033,015 11.243 3.28%
2018-05-18 0 18.30 18.28 18.30 17.98 18.32 3,727,752 67,840,758 18.199 10.86 10.85 10.86 10.67 10.87 6,283,321 10.797 1.67%
2018-05-17 0 18.00 18.00 18.04 17.92 18.30 5,372,771 97,334,565 18.116 10.68 10.68 10.70 10.63 10.86 9,056,086 10.748 -0.88%
2018-05-16 0 18.16 18.10 18.16 17.90 18.24 3,737,523 67,568,991 18.079 10.77 10.74 10.77 10.62 10.82 6,299,790 10.726 0.11%
2018-05-15 0 18.14 18.12 18.14 18.04 18.30 4,681,194 84,893,198 18.135 10.76 10.75 10.76 10.70 10.86 7,890,397 10.759 -0.55%
2018-05-14 0 18.24 18.20 18.24 17.96 18.36 7,021,059 127,893,520 18.216 10.82 10.80 10.82 10.66 10.89 11,834,362 10.807 2.01%
2018-05-11 0 17.88 17.86 17.88 17.54 17.96 6,111,707 108,914,757 17.821 10.61 10.60 10.61 10.41 10.66 10,301,602 10.573 2.29%
2018-05-10 0 17.48 17.48 17.50 17.38 17.60 3,258,628 57,008,581 17.495 10.37 10.37 10.38 10.31 10.44 5,492,588 10.379 0.69%
2018-05-09 0 17.36 17.32 17.36 17.16 17.40 3,493,907 60,405,103 17.289 10.30 10.28 10.30 10.18 10.32 5,889,163 10.257 0.23%
2018-05-08 0 17.32 17.30 17.32 17.14 17.38 3,387,820 58,625,178 17.305 10.28 10.26 10.28 10.17 10.31 5,710,348 10.266 0.81%
2018-05-07 0 17.18 17.14 17.18 17.08 17.34 3,229,670 55,372,960 17.145 10.19 10.17 10.19 10.13 10.29 5,443,778 10.172 0.47%
2018-05-04 0 17.10 17.10 17.12 17.04 17.34 5,725,413 98,255,229 17.161 10.15 10.15 10.16 10.11 10.29 9,650,483 10.181 -1.50%
2018-05-03 0 17.36 17.34 17.36 17.28 17.44 3,077,142 53,406,094 17.356 10.30 10.29 10.30 10.25 10.35 5,186,684 10.297 -0.80%
2018-05-02 0 17.50 17.50 17.52 17.30 17.64 5,272,931 92,236,906 17.493 10.38 10.38 10.39 10.26 10.47 8,887,801 10.378 -0.91%
2018-04-30 0 17.66 17.64 17.66 17.34 17.76 4,620,874 81,322,695 17.599 10.48 10.47 10.48 10.29 10.54 7,788,725 10.441 1.96%
2018-04-27 0 17.32 17.30 17.32 17.10 17.34 4,274,545 73,722,830 17.247 10.28 10.26 10.28 10.15 10.29 7,204,969 10.232 1.52%
2018-04-26 0 17.06 17.04 17.06 16.96 17.28 4,440,002 75,845,871 17.082 10.12 10.11 10.12 10.06 10.25 7,483,855 10.135 -1.04%
2018-04-25 0 17.24 17.22 17.24 17.12 17.26 3,109,202 53,494,322 17.205 10.23 10.22 10.23 10.16 10.24 5,240,722 10.207 0.00%
2018-04-24 0 17.24 17.24 17.26 17.06 17.26 3,314,170 56,903,724 17.170 10.23 10.23 10.24 10.12 10.24 5,586,207 10.186 0.70%
2018-04-23 0 17.12 17.10 17.12 16.98 17.24 3,700,996 63,323,964 17.110 10.16 10.15 10.16 10.07 10.23 6,238,222 10.151 -0.23%
2018-04-20 0 17.16 17.16 17.18 17.14 17.40 2,812,288 48,433,580 17.222 10.18 10.18 10.19 10.17 10.32 4,740,258 10.217 -1.38%
2018-04-19 0 17.40 17.38 17.40 17.12 17.46 3,886,790 67,427,300 17.348 10.32 10.31 10.32 10.16 10.36 6,551,388 10.292 1.64%
2018-04-18 0 17.12 17.10 17.12 17.02 17.42 5,200,882 88,997,255 17.112 10.16 10.15 10.16 10.10 10.33 8,766,358 10.152 -0.70%
2018-04-17 0 17.24 17.20 17.24 17.08 17.48 4,565,852 78,696,790 17.236 10.23 10.20 10.23 10.13 10.37 7,695,982 10.226 -0.69%
2018-04-16 0 17.36 17.36 17.38 17.32 17.72 2,630,593 45,778,677 17.402 10.30 10.30 10.31 10.28 10.51 4,434,002 10.324 -1.25%
2018-04-13 0 17.58 17.56 17.58 17.52 17.78 2,625,966 46,199,393 17.593 10.43 10.42 10.43 10.39 10.55 4,426,203 10.438 -0.34%
2018-04-12 0 17.64 17.60 17.64 17.50 17.88 3,036,429 53,474,109 17.611 10.47 10.44 10.47 10.38 10.61 5,118,060 10.448 -0.56%
2018-04-11 0 17.74 17.72 17.74 17.68 18.00 5,870,807 104,282,328 17.763 10.52 10.51 10.52 10.49 10.68 9,895,552 10.538 -0.45%
2018-04-10 0 17.82 17.82 17.84 17.60 17.92 6,566,006 116,742,492 17.780 10.57 10.57 10.58 10.44 10.63 11,067,346 10.548 1.25%
2018-04-09 0 17.60 17.58 17.60 17.24 17.68 6,832,011 119,475,288 17.488 10.44 10.43 10.44 10.23 10.49 11,515,712 10.375 2.44%
2018-04-06 0 17.18 17.16 17.18 17.06 17.54 7,068,754 121,757,546 17.225 10.19 10.18 10.19 10.12 10.41 11,914,754 10.219 -0.12%
2018-04-04 0 17.20 17.20 17.22 17.20 17.80 4,459,278 77,676,717 17.419 10.20 10.20 10.22 10.20 10.56 7,516,346 10.334 -2.27%
2018-04-03 0 17.60 17.60 17.62 17.30 17.74 5,632,344 99,041,555 17.584 10.44 10.44 10.45 10.26 10.52 9,493,610 10.432 1.73%
2018-03-29 0 17.30 17.28 17.30 17.22 17.44 8,720,396 150,889,247 17.303 10.26 10.25 10.26 10.22 10.35 14,698,683 10.265 -0.46%
2018-03-28 0 17.38 17.38 17.40 17.38 17.70 4,261,394 74,565,921 17.498 10.31 10.31 10.32 10.31 10.50 7,182,802 10.381 -1.70%
2018-03-27 0 17.68 17.68 17.70 17.60 17.76 2,493,560 44,088,767 17.681 10.49 10.49 10.50 10.44 10.54 4,203,026 10.490 0.91%
2018-03-26 0 17.52 17.52 17.54 17.38 17.66 6,660,465 116,389,303 17.475 10.39 10.39 10.41 10.31 10.48 11,226,562 10.367 -1.57%
2018-03-23 0 17.80 17.80 17.82 17.38 17.94 8,905,886 157,671,980 17.704 10.56 10.56 10.57 10.31 10.64 15,011,336 10.504 -2.84%
2018-03-22 0 18.32 18.30 18.32 18.28 18.66 3,011,601 55,466,766 18.418 10.87 10.86 10.87 10.85 11.07 5,076,211 10.927 -0.33%
2018-03-21 0 18.38 18.36 18.38 18.30 18.64 3,144,042 58,235,857 18.523 10.90 10.89 10.90 10.86 11.06 5,299,447 10.989 -0.11%
2018-03-20 0 18.40 18.38 18.42 18.22 18.50 3,509,623 64,439,307 18.361 10.92 10.90 10.93 10.81 10.98 5,915,653 10.893 -0.76%
2018-03-19 0 18.54 18.54 18.56 18.14 18.66 5,570,827 103,169,754 18.520 11.00 11.00 11.01 10.76 11.07 9,389,920 10.987 2.32%
2018-03-16 0 18.12 18.10 18.12 17.96 18.22 5,087,106 92,058,983 18.097 10.75 10.74 10.75 10.66 10.81 8,574,583 10.736 -0.11%
2018-03-15 0 18.14 18.14 18.16 18.06 18.30 5,337,916 96,822,259 18.139 10.76 10.76 10.77 10.71 10.86 8,997,336 10.761 -0.87%
2018-03-14 0 18.30 18.28 18.30 18.26 18.52 4,093,482 75,015,740 18.326 10.86 10.85 10.86 10.83 10.99 6,899,778 10.872 -1.40%
2018-03-13 0 18.56 18.54 18.56 18.44 18.72 2,833,134 52,567,456 18.555 11.01 11.00 11.01 10.94 11.11 4,775,395 11.008 -0.32%
2018-03-12 0 18.62 18.60 18.62 18.56 18.86 5,247,724 97,937,242 18.663 11.05 11.03 11.05 11.01 11.19 8,845,313 11.072 0.87%
2018-03-09 0 18.46 18.46 18.48 18.10 18.58 20,930,477 385,274,422 18.407 10.95 10.95 10.96 10.74 11.02 35,279,413 10.921 2.21%
2018-03-08 0 18.06 18.04 18.06 17.88 18.20 4,676,975 84,327,781 18.030 10.71 10.70 10.71 10.61 10.80 7,883,286 10.697 1.01%
2018-03-07 0 17.88 17.86 17.88 17.82 18.10 6,165,174 110,451,805 17.915 10.61 10.60 10.61 10.57 10.74 10,391,723 10.629 -0.67%
2018-03-06 0 18.00 17.98 18.00 17.86 18.20 6,339,480 114,091,893 17.997 10.68 10.67 10.68 10.60 10.80 10,685,525 10.677 1.47%
2018-03-05 0 17.74 17.74 17.76 17.72 18.16 5,828,343 103,972,854 17.839 10.52 10.52 10.54 10.51 10.77 9,823,977 10.584 -1.88%
2018-03-02 0 18.08 18.06 18.08 18.00 18.20 9,285,065 167,862,051 18.079 10.73 10.71 10.73 10.68 10.80 15,650,462 10.726 -1.09%
2018-03-01 0 18.28 18.28 18.32 18.04 18.36 3,696,507 67,430,430 18.242 10.85 10.85 10.87 10.70 10.89 6,230,656 10.822 -0.22%
2018-02-28 0 18.32 18.28 18.32 18.22 18.52 8,168,531 149,730,466 18.330 10.87 10.85 10.87 10.81 10.99 13,768,486 10.875 -0.97%
2018-02-27 0 18.50 18.48 18.50 18.40 18.72 4,036,536 74,751,471 18.519 10.98 10.96 10.98 10.92 11.11 6,803,792 10.987 0.00%
2018-02-26 0 18.50 18.48 18.50 18.40 18.86 10,200,179 188,891,295 18.518 10.98 10.96 10.98 10.92 11.19 17,192,935 10.987 -1.49%
2018-02-23 0 18.78 18.78 18.80 18.68 18.96 3,188,613 60,033,316 18.827 11.14 11.14 11.15 11.08 11.25 5,374,574 11.170 0.54%
2018-02-22 0 18.68 18.66 18.68 18.60 18.90 5,021,555 94,035,682 18.726 11.08 11.07 11.08 11.03 11.21 8,464,093 11.110 -1.58%
2018-02-21 0 18.98 18.96 18.98 18.44 18.98 7,056,457 133,058,997 18.856 11.26 11.25 11.26 10.94 11.26 11,894,027 11.187 1.93%
2018-02-20 0 18.62 18.62 18.64 18.14 18.64 6,064,885 112,176,371 18.496 11.05 11.05 11.06 10.76 11.06 10,222,681 10.973 1.31%
2018-02-15 0 18.38 18.38 18.40 18.06 18.44 6,405,207 116,369,662 18.168 10.90 10.90 10.92 10.71 10.94 10,796,311 10.779 1.88%
2018-02-14 0 18.04 18.02 18.04 17.84 18.12 3,985,581 71,560,716 17.955 10.70 10.69 10.70 10.58 10.75 6,717,905 10.652 0.56%
2018-02-13 0 17.94 17.92 17.94 17.88 18.26 5,809,094 104,640,031 18.013 10.64 10.63 10.64 10.61 10.83 9,791,531 10.687 0.34%
2018-02-12 0 17.88 17.88 17.90 17.82 18.10 3,719,683 66,827,129 17.966 10.61 10.61 10.62 10.57 10.74 6,269,720 10.659 0.56%
2018-02-09 0 17.78 17.78 17.80 17.60 18.12 8,418,109 149,605,136 17.772 10.55 10.55 10.56 10.44 10.75 14,189,163 10.544 -2.63%
2018-02-08 0 18.26 18.26 18.30 18.12 18.48 5,662,756 103,545,815 18.285 10.83 10.83 10.86 10.75 10.96 9,544,871 10.848 -0.22%
2018-02-07 0 18.30 18.26 18.30 18.14 19.02 12,606,835 233,933,758 18.556 10.86 10.83 10.86 10.76 11.28 21,249,479 11.009 -1.61%
2018-02-06 0 18.60 18.58 18.60 18.50 18.94 19,434,582 363,199,401 18.688 11.03 11.02 11.03 10.98 11.24 32,758,003 11.087 -3.13%
2018-02-05 0 19.20 19.20 19.22 18.60 19.26 16,405,863 313,468,638 19.107 11.39 11.39 11.40 11.03 11.43 27,652,939 11.336 -0.72%
2018-02-02 0 19.34 19.32 19.34 19.26 20.30 36,637,124 714,954,334 19.514 11.47 11.46 11.47 11.43 12.04 61,753,787 11.577 -5.20%
2018-02-01 0 20.40 20.35 20.40 20.10 20.85 7,538,833 153,459,164 20.356 12.10 12.07 12.10 11.92 12.37 12,707,097 12.077 -1.45%
2018-01-31 0 20.70 20.65 20.70 20.30 20.75 5,815,799 119,751,874 20.591 12.28 12.25 12.28 12.04 12.31 9,802,833 12.216 -0.24%
2018-01-30 0 20.75 20.70 20.75 20.60 21.10 7,439,604 154,399,066 20.754 12.31 12.28 12.31 12.22 12.52 12,539,841 12.313 -1.66%
2018-01-29 0 21.10 21.05 21.10 21.05 21.55 8,905,948 188,841,527 21.204 12.52 12.49 12.52 12.49 12.79 15,011,441 12.580 -1.40%
2018-01-26 0 21.40 21.35 21.40 21.30 21.80 11,257,609 241,095,773 21.416 12.70 12.67 12.70 12.64 12.93 18,975,288 12.706 -0.23%
2018-01-25 0 21.45 21.40 21.45 21.10 21.45 6,464,486 137,791,842 21.315 12.73 12.70 12.73 12.52 12.73 10,896,229 12.646 1.18%
2018-01-24 0 21.20 21.15 21.20 21.05 21.55 11,224,414 237,996,799 21.203 12.58 12.55 12.58 12.49 12.79 18,919,336 12.580 -0.70%
2018-01-23 0 21.35 21.35 21.40 21.15 21.45 6,736,151 143,529,177 21.307 12.67 12.67 12.70 12.55 12.73 11,354,134 12.641 1.18%
2018-01-22 0 21.10 21.10 21.15 20.95 21.35 7,040,406 148,748,660 21.128 12.52 12.52 12.55 12.43 12.67 11,866,972 12.535 0.00%
2018-01-19 0 21.10 21.10 21.15 21.05 21.45 7,581,920 160,780,231 21.206 12.52 12.52 12.55 12.49 12.73 12,779,722 12.581 -0.94%
2018-01-18 0 21.30 21.25 21.30 21.10 21.65 10,140,908 216,924,517 21.391 12.64 12.61 12.64 12.52 12.84 17,093,030 12.691 0.24%
2018-01-17 0 21.25 21.20 21.25 20.75 21.25 8,949,953 188,070,820 21.014 12.61 12.58 12.61 12.31 12.61 15,085,613 12.467 1.67%
2018-01-16 0 20.90 20.90 20.95 20.35 21.00 6,813,177 141,914,964 20.829 12.40 12.40 12.43 12.07 12.46 11,483,966 12.358 2.70%
2018-01-15 0 20.35 20.35 20.40 20.30 20.80 4,736,549 97,390,245 20.561 12.07 12.07 12.10 12.04 12.34 7,983,701 12.199 0.49%
2018-01-12 0 20.25 20.25 20.30 20.20 20.40 15,622,916 316,294,373 20.246 12.01 12.01 12.04 11.98 12.10 26,333,241 12.011 0.75%
2018-01-11 0 20.10 20.05 20.10 20.05 20.55 6,251,573 126,237,091 20.193 11.92 11.90 11.92 11.90 12.19 10,537,353 11.980 -0.99%
2018-01-10 0 20.30 20.25 20.30 20.30 20.80 6,543,773 133,915,437 20.465 12.04 12.01 12.04 12.04 12.34 11,029,871 12.141 -1.93%
2018-01-09 0 20.70 20.65 20.70 20.65 20.95 4,612,587 95,655,860 20.738 12.28 12.25 12.28 12.25 12.43 7,774,756 12.303 -0.72%
2018-01-08 0 20.85 20.80 20.85 20.75 20.95 2,587,748 53,921,300 20.837 12.37 12.34 12.37 12.31 12.43 4,361,784 12.362 0.00%
2018-01-05 0 20.85 20.80 20.85 20.75 21.10 3,215,219 67,029,831 20.848 12.37 12.34 12.37 12.31 12.52 5,419,420 12.368 -0.71%
2018-01-04 0 21.00 20.95 21.00 20.80 21.15 4,187,253 87,935,910 21.001 12.46 12.43 12.46 12.34 12.55 7,057,834 12.459 0.24%
2018-01-03 0 20.95 20.95 21.00 20.70 21.10 6,634,541 138,762,207 20.915 12.43 12.43 12.46 12.28 12.52 11,182,866 12.408 0.96%
2018-01-02 0 20.75 20.75 20.80 20.55 20.95 5,743,660 119,333,676 20.777 12.31 12.31 12.34 12.19 12.43 9,681,239 12.326 1.47%
2017-12-29 0 20.45 20.45 20.50 20.10 20.70 6,888,294 141,406,005 20.528 12.13 12.13 12.16 11.92 12.28 11,610,579 12.179 1.24%
2017-12-28 0 20.20 20.20 20.25 19.90 20.30 2,845,883 57,353,149 20.153 11.98 11.98 12.01 11.81 12.04 4,796,885 11.956 1.51%
2017-12-27 0 19.90 19.88 19.90 19.62 20.05 2,536,599 50,564,802 19.934 11.81 11.79 11.81 11.64 11.90 4,275,570 11.826 0.30%
2017-12-22 0 19.84 19.82 19.84 19.76 19.98 2,751,803 54,571,854 19.831 11.77 11.76 11.77 11.72 11.85 4,638,308 11.765 0.30%
2017-12-21 0 19.78 19.78 19.82 19.72 20.00 3,765,214 74,735,546 19.849 11.74 11.74 11.76 11.70 11.87 6,346,465 11.776 -1.10%
2017-12-20 0 20.00 19.98 20.00 19.98 20.15 3,300,625 66,224,227 20.064 11.87 11.85 11.87 11.85 11.95 5,563,376 11.904 -0.25%
2017-12-19 0 20.05 20.00 20.05 19.72 20.20 4,079,088 81,616,576 20.009 11.90 11.87 11.90 11.70 11.98 6,875,516 11.871 1.37%
2017-12-18 0 19.78 19.76 19.78 19.64 19.94 5,286,337 104,499,737 19.768 11.74 11.72 11.74 11.65 11.83 8,910,397 11.728 0.51%
2017-12-15 0 19.68 19.68 19.70 19.66 20.05 5,756,080 113,679,449 19.749 11.68 11.68 11.69 11.66 11.90 9,702,174 11.717 -1.60%
2017-12-14 0 20.00 20.00 20.05 19.80 20.15 4,750,112 94,919,043 19.982 11.87 11.87 11.90 11.75 11.95 8,006,562 11.855 -0.50%
2017-12-13 0 20.10 20.10 20.15 19.90 20.25 2,663,821 53,504,440 20.086 11.92 11.92 11.95 11.81 12.01 4,490,009 11.916 1.21%
2017-12-12 0 19.86 19.86 19.92 19.70 20.15 6,100,633 121,271,203 19.878 11.78 11.78 11.82 11.69 11.95 10,282,936 11.793 0.81%
2017-12-11 0 19.70 19.68 19.70 19.58 19.88 3,944,980 77,742,843 19.707 11.69 11.68 11.69 11.62 11.79 6,649,470 11.692 -0.40%
2017-12-08 0 19.78 19.78 19.80 19.60 19.96 5,322,099 105,354,641 19.796 11.74 11.74 11.75 11.63 11.84 8,970,676 11.744 0.20%
2017-12-07 0 19.74 19.70 19.74 19.58 20.15 11,108,715 219,595,809 19.768 11.71 11.69 11.71 11.62 11.95 18,724,320 11.728 -2.03%
2017-12-06 0 20.15 20.15 20.20 20.10 20.90 5,721,679 116,128,980 20.296 11.95 11.95 11.98 11.92 12.40 9,644,189 12.041 -2.18%
2017-12-05 0 20.60 20.60 20.65 20.55 21.00 4,895,517 101,528,680 20.739 12.22 12.22 12.25 12.19 12.46 8,251,650 12.304 -0.24%
2017-12-04 0 20.65 20.65 20.70 20.65 21.10 5,085,175 106,175,006 20.879 12.25 12.25 12.28 12.25 12.52 8,571,328 12.387 0.00%
2017-12-01 0 20.65 20.65 20.70 20.25 20.80 5,292,401 109,132,667 20.621 12.25 12.25 12.28 12.01 12.34 8,920,618 12.234 2.48%
2017-11-30 0 20.15 20.10 20.15 20.00 20.70 13,486,561 272,680,823 20.219 11.95 11.92 11.95 11.87 12.28 22,732,303 11.995 -2.42%
2017-11-29 0 20.65 20.60 20.65 20.50 20.85 3,568,088 73,619,869 20.633 12.25 12.22 12.25 12.16 12.37 6,014,199 12.241 -0.48%
2017-11-28 0 20.75 20.75 20.80 20.60 21.05 3,491,829 72,609,771 20.794 12.31 12.31 12.34 12.22 12.49 5,885,660 12.337 -1.19%
2017-11-27 0 21.00 20.95 21.00 20.85 21.25 3,545,306 74,368,920 20.977 12.46 12.43 12.46 12.37 12.61 5,975,799 12.445 -0.94%
2017-11-24 0 21.20 21.20 21.25 20.65 21.30 5,563,410 117,526,112 21.125 12.58 12.58 12.61 12.25 12.64 9,377,418 12.533 1.68%
2017-11-23 0 20.85 20.85 20.90 20.70 21.15 4,439,619 92,970,309 20.941 12.37 12.37 12.40 12.28 12.55 7,483,210 12.424 0.00%
2017-11-22 0 20.85 20.80 20.85 20.45 20.90 4,257,840 88,211,773 20.717 12.37 12.34 12.37 12.13 12.40 7,176,812 12.291 2.21%
2017-11-21 0 20.40 20.40 20.45 20.30 21.00 5,510,836 113,415,906 20.581 12.10 12.10 12.13 12.04 12.46 9,288,802 12.210 -0.73%
2017-11-20 0 20.55 20.50 20.55 19.92 20.65 10,572,013 213,706,830 20.214 12.19 12.16 12.19 11.82 12.25 17,819,680 11.993 0.24%
2017-11-17 0 20.50 20.50 20.55 20.40 21.20 12,551,103 260,923,687 20.789 12.16 12.16 12.19 12.10 12.58 21,155,540 12.334 -2.84%
2017-11-16 0 21.10 21.05 21.10 20.50 22.60 33,740,482 710,247,924 21.050 12.52 12.49 12.52 12.16 13.41 56,871,345 12.489 -7.25%
2017-11-15 0 22.75 22.75 22.85 22.70 23.00 3,039,516 69,509,949 22.869 13.50 13.50 13.56 13.47 13.65 5,123,263 13.568 -0.22%
2017-11-14 0 22.80 22.80 22.85 22.60 23.35 4,802,871 109,969,106 22.897 13.53 13.53 13.56 13.41 13.85 8,095,490 13.584 0.88%
2017-11-13 0 22.60 22.60 22.65 22.30 22.75 5,315,940 119,876,022 22.550 13.41 13.41 13.44 13.23 13.50 8,960,295 13.379 -0.66%
2017-11-10 0 22.75 22.75 22.80 22.60 23.50 11,115,285 253,557,767 22.812 13.50 13.50 13.53 13.41 13.94 18,735,394 13.534 -2.57%
2017-11-09 0 23.35 23.35 23.40 23.25 23.70 3,714,721 87,072,346 23.440 13.85 13.85 13.88 13.79 14.06 6,261,356 13.906 -0.43%
2017-11-08 0 23.45 23.40 23.45 23.30 23.80 4,035,997 94,852,778 23.502 13.91 13.88 13.91 13.82 14.12 6,802,884 13.943 -1.05%
2017-11-07 0 23.70 23.70 23.80 23.05 24.00 3,803,079 90,045,752 23.677 14.06 14.06 14.12 13.68 14.24 6,410,288 14.047 0.21%
2017-11-06 0 23.65 23.65 23.70 23.20 24.00 3,514,802 83,009,073 23.617 14.03 14.03 14.06 13.76 14.24 5,924,382 14.011 -0.84%
2017-11-03 0 23.85 23.85 23.90 23.85 24.20 3,304,241 79,221,816 23.976 14.15 14.15 14.18 14.15 14.36 5,569,471 14.224 -0.62%
2017-11-02 0 24.00 23.95 24.00 23.80 24.20 7,943,217 190,732,759 24.012 14.24 14.21 14.24 14.12 14.36 13,388,707 14.246 -0.83%
2017-11-01 0 24.20 24.20 24.25 24.15 24.50 5,970,834 145,093,952 24.300 14.36 14.36 14.39 14.33 14.54 10,064,153 14.417 -0.82%
2017-10-31 0 24.40 24.40 24.45 24.35 24.65 2,488,978 60,858,743 24.451 14.48 14.48 14.51 14.45 14.62 4,195,302 14.506 -0.61%
2017-10-30 0 24.55 24.50 24.55 24.35 24.85 1,815,017 44,590,438 24.568 14.56 14.54 14.56 14.45 14.74 3,059,306 14.575 -0.81%
2017-10-27 0 24.75 24.75 24.80 24.45 24.95 3,714,038 91,844,108 24.729 14.68 14.68 14.71 14.51 14.80 6,260,205 14.671 0.61%
2017-10-26 0 24.60 24.60 24.65 24.30 24.70 3,730,965 91,637,688 24.561 14.59 14.59 14.62 14.42 14.65 6,288,736 14.572 0.00%
2017-10-25 0 24.60 24.55 24.60 24.50 24.95 3,324,962 82,148,053 24.706 14.59 14.56 14.59 14.54 14.80 5,604,397 14.658 -0.20%
2017-10-24 0 24.65 24.65 24.70 24.60 25.30 2,872,728 71,134,861 24.762 14.62 14.62 14.65 14.59 15.01 4,842,133 14.691 -2.57%
2017-10-23 0 25.30 25.30 25.40 24.95 25.45 4,947,584 124,882,517 25.241 15.01 15.01 15.07 14.80 15.10 8,339,411 14.975 1.40%
2017-10-20 0 24.95 24.95 25.00 24.25 25.10 11,269,344 278,450,215 24.709 14.80 14.80 14.83 14.39 14.89 18,995,068 14.659 3.10%
2017-10-19 0 24.20 24.20 24.25 24.15 24.65 4,491,818 109,021,254 24.271 14.36 14.36 14.39 14.33 14.62 7,571,194 14.399 -1.43%
2017-10-18 0 24.55 24.50 24.55 24.25 24.60 4,383,126 107,197,842 24.457 14.56 14.54 14.56 14.39 14.59 7,387,988 14.510 0.82%
2017-10-17 0 24.35 24.30 24.35 24.00 24.50 3,085,239 75,087,378 24.338 14.45 14.42 14.45 14.24 14.54 5,200,332 14.439 0.41%
2017-10-16 0 24.25 24.20 24.25 24.00 24.45 4,803,058 116,478,212 24.251 14.39 14.36 14.39 14.24 14.51 8,095,805 14.387 0.41%
2017-10-13 0 24.15 24.10 24.15 23.50 24.25 4,411,382 105,934,682 24.014 14.33 14.30 14.33 13.94 14.39 7,435,615 14.247 2.33%
2017-10-12 0 23.60 23.55 23.60 23.50 23.85 7,206,795 170,336,444 23.636 14.00 13.97 14.00 13.94 14.15 12,147,430 14.022 -0.21%
2017-10-11 0 23.65 23.60 23.65 23.55 24.00 10,314,077 244,689,214 23.724 14.03 14.00 14.03 13.97 14.24 17,384,916 14.075 -0.42%
2017-10-10 0 23.75 23.70 23.75 23.65 23.95 2,563,110 60,906,127 23.763 14.09 14.06 14.09 14.03 14.21 4,320,256 14.098 -0.63%
2017-10-09 0 23.90 23.85 23.90 23.85 24.25 1,858,478 44,528,683 23.960 14.18 14.15 14.18 14.15 14.39 3,132,562 14.215 -1.04%
2017-10-06 0 24.15 24.10 24.15 23.85 24.25 3,138,654 75,571,303 24.078 14.33 14.30 14.33 14.15 14.39 5,290,365 14.285 0.00%
2017-10-04 0 24.15 24.10 24.15 24.10 24.65 1,487,499 36,075,681 24.253 14.33 14.30 14.33 14.30 14.62 2,507,257 14.389 -0.21%
2017-10-03 0 24.20 24.15 24.20 24.10 24.65 3,826,476 93,319,630 24.388 14.36 14.33 14.36 14.30 14.62 6,449,725 14.469 0.41%
2017-09-29 0 24.10 24.10 24.15 23.25 24.30 9,018,562 215,931,263 23.943 14.30 14.30 14.33 13.79 14.42 15,201,257 14.205 2.12%
2017-09-28 0 23.60 23.60 23.65 23.60 23.95 2,555,719 60,591,867 23.708 14.00 14.00 14.03 14.00 14.21 4,307,798 14.066 -0.63%
2017-09-27 0 23.75 23.70 23.75 23.50 24.00 4,841,111 114,931,109 23.741 14.09 14.06 14.09 13.94 14.24 8,159,946 14.085 0.42%
2017-09-26 0 23.65 23.65 23.70 23.05 23.80 7,198,499 169,667,668 23.570 14.03 14.03 14.06 13.68 14.12 12,133,446 13.983 1.50%
2017-09-25 0 23.30 23.25 23.30 22.80 24.10 9,900,517 230,398,903 23.271 13.82 13.79 13.82 13.53 14.30 16,687,839 13.806 -2.51%
2017-09-22 0 23.90 23.90 24.00 23.90 24.90 14,523,190 350,489,771 24.133 14.18 14.18 14.24 14.18 14.77 24,479,596 14.318 -4.40%
2017-09-21 0 25.00 25.00 25.05 24.50 25.40 7,580,285 188,958,633 24.928 14.83 14.83 14.86 14.54 15.07 12,776,966 14.789 -1.69%
2017-09-20 0 27.00 27.00 27.05 26.90 27.25 12,316,168 333,412,387 27.071 15.09 15.09 15.11 15.03 15.23 22,041,200 15.127 -0.18%
2017-09-19 0 27.05 27.05 27.10 26.60 27.40 11,374,862 306,900,914 26.981 15.11 15.11 15.14 14.86 15.31 20,356,624 15.076 1.88%
2017-09-18 0 26.55 26.55 26.60 25.70 26.60 11,918,303 312,487,089 26.219 14.84 14.84 14.86 14.36 14.86 21,329,174 14.651 3.71%
2017-09-15 0 25.60 25.55 25.60 25.20 25.60 5,231,563 133,333,066 25.486 14.30 14.28 14.30 14.08 14.30 9,362,484 14.241 0.39%
2017-09-14 0 25.50 25.50 25.55 25.45 25.90 2,609,624 66,782,094 25.591 14.25 14.25 14.28 14.22 14.47 4,670,222 14.300 -1.16%
2017-09-13 0 25.80 25.75 25.80 25.30 25.80 2,802,980 71,905,596 25.653 14.42 14.39 14.42 14.14 14.42 5,016,255 14.335 0.78%
2017-09-12 0 25.60 25.55 25.60 25.55 25.80 2,320,083 59,496,025 25.644 14.30 14.28 14.30 14.28 14.42 4,152,055 14.329 -0.19%
2017-09-11 0 25.65 25.65 25.70 25.30 25.75 2,632,488 67,444,891 25.620 14.33 14.33 14.36 14.14 14.39 4,711,140 14.316 0.98%
2017-09-08 0 25.40 25.35 25.40 25.20 25.50 1,894,689 48,047,834 25.359 14.19 14.17 14.19 14.08 14.25 3,390,764 14.170 0.20%
2017-09-07 0 25.35 25.30 25.35 25.15 25.40 2,842,065 71,850,085 25.281 14.17 14.14 14.17 14.05 14.19 5,086,202 14.126 1.20%
2017-09-06 0 25.05 25.05 25.10 24.95 25.20 3,117,646 78,116,276 25.056 14.00 14.00 14.03 13.94 14.08 5,579,386 14.001 -0.60%
2017-09-05 0 25.20 25.15 25.20 25.15 25.50 3,107,303 78,620,931 25.302 14.08 14.05 14.08 14.05 14.25 5,560,876 14.138 0.40%
2017-09-04 0 25.10 25.05 25.10 25.00 25.65 4,681,830 118,207,038 25.248 14.03 14.00 14.03 13.97 14.33 8,378,673 14.108 -1.57%
2017-09-01 0 25.50 25.45 25.50 25.30 25.75 7,158,898 182,473,401 25.489 14.25 14.22 14.25 14.14 14.39 12,811,672 14.243 -0.39%
2017-08-31 0 25.60 25.55 25.60 24.10 26.00 16,225,453 412,099,339 25.398 14.30 14.28 14.30 13.47 14.53 29,037,315 14.192 6.22%
2017-08-30 0 24.10 24.10 24.15 23.95 24.30 4,334,529 104,570,733 24.125 13.47 13.47 13.49 13.38 13.58 7,757,138 13.481 0.63%
2017-08-29 0 23.95 23.95 24.00 23.90 24.05 1,628,318 38,996,597 23.949 13.38 13.38 13.41 13.35 13.44 2,914,062 13.382 0.00%
2017-08-28 0 23.95 23.95 24.00 23.70 24.10 5,120,111 122,667,585 23.958 13.38 13.38 13.41 13.24 13.47 9,163,028 13.387 1.70%
2017-08-25 0 23.55 23.50 23.55 23.45 23.90 6,398,263 151,243,182 23.638 13.16 13.13 13.16 13.10 13.35 11,450,428 13.209 -2.08%
2017-08-24 0 24.05 24.00 24.05 23.90 24.15 2,583,681 62,094,239 24.033 13.44 13.41 13.44 13.35 13.49 4,623,794 13.429 0.42%
2017-08-22 0 23.95 23.95 24.00 23.85 24.15 2,696,022 64,602,102 23.962 13.38 13.38 13.41 13.33 13.49 4,824,842 13.389 0.42%
2017-08-21 0 23.85 23.75 23.85 23.65 23.85 3,993,569 94,858,133 23.753 13.33 13.27 13.33 13.22 13.33 7,146,951 13.273 1.27%
2017-08-18 0 23.55 23.55 23.60 23.25 23.65 2,448,732 57,588,330 23.518 13.16 13.16 13.19 12.99 13.22 4,382,288 13.141 -0.84%
2017-08-17 0 23.75 23.75 23.80 23.40 23.90 2,587,449 61,080,943 23.607 13.27 13.27 13.30 13.08 13.35 4,630,538 13.191 -0.63%
2017-08-16 0 23.90 23.85 23.90 23.55 23.95 2,091,641 49,828,370 23.823 13.35 13.33 13.35 13.16 13.38 3,743,232 13.312 1.49%
2017-08-15 0 23.55 23.50 23.55 23.30 23.85 5,995,968 141,106,491 23.534 13.16 13.13 13.16 13.02 13.33 10,730,475 13.150 -1.26%
2017-08-14 0 23.85 23.80 23.85 23.80 24.15 4,064,615 97,229,259 23.921 13.33 13.30 13.33 13.30 13.49 7,274,096 13.367 0.00%
2017-08-11 0 23.85 23.85 23.90 23.60 24.35 7,881,490 188,096,578 23.866 13.33 13.33 13.35 13.19 13.61 14,104,833 13.336 -2.85%
2017-08-10 0 24.55 24.50 24.55 24.35 25.15 6,321,355 155,399,063 24.583 13.72 13.69 13.72 13.61 14.05 11,312,792 13.737 -1.80%
2017-08-09 0 25.00 24.95 25.00 24.85 25.40 3,818,701 95,564,379 25.025 13.97 13.94 13.97 13.89 14.19 6,834,005 13.984 -0.40%
2017-08-08 0 25.10 25.10 25.15 24.90 25.30 2,802,335 70,291,645 25.083 14.03 14.03 14.05 13.91 14.14 5,015,101 14.016 -0.79%
2017-08-07 0 25.30 25.30 25.35 25.10 25.45 5,997,205 151,665,894 25.289 14.14 14.14 14.17 14.03 14.22 10,732,688 14.131 0.00%
2017-08-04 0 25.30 25.25 25.30 24.40 25.40 7,815,659 195,743,023 25.045 14.14 14.11 14.14 13.63 14.19 13,987,021 13.995 2.64%
2017-08-03 0 24.65 24.65 24.70 24.40 24.80 3,612,236 88,998,901 24.638 13.77 13.77 13.80 13.63 13.86 6,464,512 13.767 0.20%
2017-08-02 0 24.60 24.60 24.65 24.35 24.70 5,275,846 129,611,638 24.567 13.75 13.75 13.77 13.61 13.80 9,441,733 13.728 0.61%
2017-08-01 0 24.45 24.45 24.50 24.40 24.90 4,924,935 120,965,580 24.562 13.66 13.66 13.69 13.63 13.91 8,813,738 13.725 -0.41%
2017-07-31 0 24.55 24.55 24.60 23.80 24.85 13,810,657 338,122,934 24.483 13.72 13.72 13.75 13.30 13.89 24,715,760 13.680 3.15%
2017-07-28 0 23.80 23.80 23.95 23.80 24.10 3,229,632 77,241,976 23.917 13.30 13.30 13.38 13.30 13.47 5,779,798 13.364 -0.63%
2017-07-27 0 23.95 23.95 24.00 23.80 24.25 4,474,751 107,395,689 24.000 13.38 13.38 13.41 13.30 13.55 8,008,082 13.411 -1.03%
2017-07-26 0 24.20 24.20 24.25 23.85 24.65 4,765,296 115,555,242 24.249 13.52 13.52 13.55 13.33 13.77 8,528,045 13.550 0.41%
2017-07-25 0 24.10 24.10 24.15 24.10 24.75 5,171,412 125,581,695 24.284 13.47 13.47 13.49 13.47 13.83 9,254,837 13.569 -2.43%
2017-07-24 0 24.70 24.65 24.70 24.45 25.00 5,684,307 140,199,946 24.664 13.80 13.77 13.80 13.66 13.97 10,172,721 13.782 -0.80%
2017-07-21 0 24.90 24.85 24.90 24.60 25.10 10,688,074 265,521,578 24.843 13.91 13.89 13.91 13.75 14.03 19,127,538 13.882 1.84%
2017-07-20 0 24.45 24.45 24.50 24.00 24.80 19,351,176 468,893,738 24.231 13.66 13.66 13.69 13.41 13.86 34,631,156 13.540 3.60%
2017-07-19 0 23.60 23.55 23.60 23.30 23.65 11,721,187 276,055,962 23.552 13.19 13.16 13.19 13.02 13.22 20,976,413 13.160 1.29%
2017-07-18 0 23.30 23.25 23.30 23.15 23.80 6,131,453 143,109,711 23.340 13.02 12.99 13.02 12.94 13.30 10,972,941 13.042 -1.06%
2017-07-17 0 23.55 23.55 23.65 22.80 24.00 12,546,395 294,909,825 23.506 13.16 13.16 13.22 12.74 13.41 22,453,217 13.134 5.13%
2017-07-14 0 22.40 22.40 22.50 22.35 22.70 4,978,829 112,179,363 22.531 12.52 12.52 12.57 12.49 12.68 8,910,187 12.590 0.67%
2017-07-13 0 22.25 22.20 22.25 21.90 22.40 4,799,997 106,508,739 22.189 12.43 12.40 12.43 12.24 12.52 8,590,147 12.399 1.83%
2017-07-12 0 21.85 21.85 21.90 21.80 22.10 2,644,615 57,865,041 21.880 12.21 12.21 12.24 12.18 12.35 4,732,843 12.226 -0.23%
2017-07-11 0 21.90 21.90 21.95 21.55 21.95 2,590,856 56,636,610 21.860 12.24 12.24 12.27 12.04 12.27 4,636,635 12.215 1.15%
2017-07-10 0 21.65 21.65 21.70 21.45 21.80 3,626,250 78,703,354 21.704 12.10 12.10 12.13 11.99 12.18 6,489,592 12.128 0.93%
2017-07-07 0 21.45 21.45 21.50 21.20 21.60 2,365,411 50,781,283 21.468 11.99 11.99 12.01 11.85 12.07 4,233,175 11.996 0.23%
2017-07-06 0 21.40 21.40 21.45 21.20 21.45 2,665,454 57,042,180 21.401 11.96 11.96 11.99 11.85 11.99 4,770,137 11.958 0.47%
2017-07-05 0 21.30 21.30 21.35 21.10 21.40 2,214,181 47,138,625 21.289 11.90 11.90 11.93 11.79 11.96 3,962,532 11.896 0.00%
2017-07-04 0 21.30 21.30 21.35 21.15 21.70 3,192,362 68,126,869 21.341 11.90 11.90 11.93 11.82 12.13 5,713,099 11.925 -1.39%
2017-07-03 0 21.60 21.55 21.60 21.50 21.90 4,295,976 92,639,416 21.564 12.07 12.04 12.07 12.01 12.24 7,688,143 12.050 -0.23%
2017-06-30 0 21.65 21.60 21.65 21.40 21.80 3,396,755 73,421,961 21.615 12.10 12.07 12.10 11.96 12.18 6,078,884 12.078 -0.46%
2017-06-29 0 21.75 21.75 21.80 21.65 22.00 3,045,487 66,394,086 21.801 12.15 12.15 12.18 12.10 12.29 5,450,249 12.182 0.00%
2017-06-28 0 21.75 21.75 21.80 21.75 22.35 4,543,903 99,543,643 21.907 12.15 12.15 12.18 12.15 12.49 8,131,837 12.241 -2.03%
2017-06-27 0 22.20 22.10 22.20 22.05 22.40 4,943,318 109,980,275 22.248 12.40 12.35 12.40 12.32 12.52 8,846,636 12.432 0.00%
2017-06-26 0 22.20 22.15 22.20 22.05 22.30 3,432,514 76,103,414 22.171 12.40 12.38 12.40 12.32 12.46 6,142,879 12.389 0.91%
2017-06-23 0 22.00 22.00 22.05 21.70 22.30 8,667,646 190,717,090 22.003 12.29 12.29 12.32 12.13 12.46 15,511,750 12.295 1.15%
2017-06-22 0 21.75 21.70 21.75 21.60 21.90 4,694,172 101,970,742 21.723 12.15 12.13 12.15 12.07 12.24 8,400,761 12.138 0.23%
2017-06-21 0 21.70 21.60 21.70 21.15 21.80 6,801,100 146,575,615 21.552 12.13 12.07 12.13 11.82 12.18 12,171,351 12.043 2.12%
2017-06-20 0 21.25 21.20 21.25 21.20 21.50 5,549,548 118,339,113 21.324 11.87 11.85 11.87 11.85 12.01 9,931,555 11.915 -0.70%
2017-06-19 0 21.40 21.35 21.40 21.35 21.60 4,800,313 102,923,305 21.441 11.96 11.93 11.96 11.93 12.07 8,590,712 11.981 -0.47%
2017-06-16 0 21.50 21.45 21.50 21.40 21.55 2,458,671 52,816,238 21.482 12.01 11.99 12.01 11.96 12.04 4,400,075 12.003 0.47%
2017-06-15 0 21.40 21.35 21.40 21.35 21.70 3,720,030 79,771,895 21.444 11.96 11.93 11.96 11.93 12.13 6,657,422 11.982 -0.93%
2017-06-14 0 21.60 21.55 21.60 21.55 21.85 7,772,001 167,858,221 21.598 12.07 12.04 12.07 12.04 12.21 13,908,890 12.068 0.70%
2017-06-13 0 21.45 21.45 21.50 21.40 21.80 4,881,486 105,051,344 21.520 11.99 11.99 12.01 11.96 12.18 8,735,981 12.025 -0.92%
2017-06-12 0 21.65 21.60 21.65 21.50 21.85 3,810,413 82,475,199 21.645 12.10 12.07 12.10 12.01 12.21 6,819,172 12.095 -1.14%
2017-06-09 0 21.90 21.85 21.90 21.60 22.45 6,652,247 145,736,212 21.908 12.24 12.21 12.24 12.07 12.54 11,904,961 12.242 -2.45%
2017-06-08 0 22.45 22.40 22.45 22.00 22.50 3,575,832 80,016,944 22.377 12.54 12.52 12.54 12.29 12.57 6,399,363 12.504 1.13%
2017-06-07 0 22.85 22.80 22.85 22.70 22.90 9,050,076 206,777,517 22.848 12.40 12.38 12.40 12.32 12.43 16,670,364 12.404 0.66%
2017-06-06 0 22.70 22.70 22.75 22.60 22.85 3,107,190 70,646,188 22.736 12.32 12.32 12.35 12.27 12.40 5,723,487 12.343 -0.22%
2017-06-05 0 22.75 22.70 22.75 22.60 22.85 3,140,833 71,448,520 22.748 12.35 12.32 12.35 12.27 12.40 5,785,457 12.350 0.44%
2017-06-02 0 22.65 22.60 22.65 22.55 22.85 3,971,094 90,158,259 22.704 12.30 12.27 12.30 12.24 12.40 7,314,810 12.325 -0.44%
2017-06-01 0 22.75 22.75 22.80 22.70 23.20 2,246,614 51,310,388 22.839 12.35 12.35 12.38 12.32 12.59 4,138,294 12.399 -1.52%
2017-05-31 0 23.10 23.05 23.10 23.00 23.20 4,814,760 111,197,696 23.095 12.54 12.51 12.54 12.49 12.59 8,868,854 12.538 0.65%
2017-05-29 0 22.95 22.95 23.00 22.65 23.10 3,033,756 69,446,720 22.891 12.46 12.46 12.49 12.30 12.54 5,588,220 12.427 0.88%
2017-05-26 0 22.75 22.75 22.80 22.60 22.90 1,195,394 27,174,104 22.732 12.35 12.35 12.38 12.27 12.43 2,201,932 12.341 0.00%
2017-05-25 0 22.75 22.75 22.80 22.60 22.95 3,488,705 79,384,116 22.755 12.35 12.35 12.38 12.27 12.46 6,426,242 12.353 1.11%
2017-05-24 0 22.50 22.50 22.55 22.35 22.55 2,696,740 60,600,726 22.472 12.21 12.21 12.24 12.13 12.24 4,967,432 12.200 0.67%
2017-05-23 0 22.35 22.35 22.40 21.85 22.50 4,726,713 105,519,722 22.324 12.13 12.13 12.16 11.86 12.21 8,706,670 12.119 1.59%
2017-05-22 0 22.00 21.95 22.00 21.60 22.00 2,156,833 47,261,800 21.913 11.94 11.92 11.94 11.73 11.94 3,972,916 11.896 1.15%
2017-05-19 0 21.75 21.70 21.80 21.60 21.90 1,620,149 35,190,468 21.721 11.81 11.78 11.83 11.73 11.89 2,984,337 11.792 -0.68%
2017-05-18 0 21.90 21.85 21.90 21.70 21.90 3,444,417 75,141,537 21.815 11.89 11.86 11.89 11.78 11.89 6,344,663 11.843 -0.23%
2017-05-17 0 21.95 21.90 21.95 21.75 22.00 2,726,146 59,733,671 21.911 11.92 11.89 11.92 11.81 11.94 5,021,598 11.895 0.46%
2017-05-16 0 21.85 21.85 21.90 21.70 21.95 2,778,074 60,728,266 21.860 11.86 11.86 11.89 11.78 11.92 5,117,250 11.867 0.46%
2017-05-15 0 21.75 21.70 21.75 21.60 21.90 3,489,730 75,824,490 21.728 11.81 11.78 11.81 11.73 11.89 6,428,130 11.796 0.46%
2017-05-12 0 21.65 21.65 21.70 21.55 21.80 1,854,469 40,098,985 21.623 11.75 11.75 11.78 11.70 11.83 3,415,957 11.739 -0.69%
2017-05-11 0 21.80 21.80 21.85 21.50 22.00 3,902,886 84,845,136 21.739 11.83 11.83 11.86 11.67 11.94 7,189,169 11.802 -0.46%
2017-05-10 0 21.90 21.85 21.90 21.75 21.95 3,168,917 69,180,814 21.831 11.89 11.86 11.89 11.81 11.92 5,837,189 11.852 0.92%
2017-05-09 0 21.70 21.65 21.70 21.40 21.75 3,793,707 81,919,445 21.594 11.78 11.75 11.78 11.62 11.81 6,988,060 11.723 0.46%
2017-05-08 0 21.60 21.50 21.60 21.50 21.80 2,516,355 54,347,648 21.598 11.73 11.67 11.73 11.67 11.83 4,635,160 11.725 0.00%
2017-05-05 0 21.60 21.55 21.60 21.35 21.95 6,122,663 132,303,488 21.609 11.73 11.70 11.73 11.59 11.92 11,278,029 11.731 -1.14%
2017-05-04 0 21.85 21.85 21.90 21.80 22.10 3,175,643 69,488,279 21.882 11.86 11.86 11.89 11.83 12.00 5,849,578 11.879 -2.02%
2017-05-02 0 22.30 22.30 22.35 22.15 22.40 4,120,757 91,687,149 22.250 12.11 12.11 12.13 12.02 12.16 7,590,491 12.079 0.22%
2017-04-28 0 22.25 22.25 22.30 22.05 22.45 2,892,630 64,305,279 22.231 12.08 12.08 12.11 11.97 12.19 5,328,264 12.069 -0.89%
2017-04-27 0 22.45 22.40 22.45 22.05 22.65 5,290,055 117,784,568 22.265 12.19 12.16 12.19 11.97 12.30 9,744,354 12.087 0.00%
2017-04-26 0 22.45 22.40 22.45 22.25 22.65 3,138,152 70,291,200 22.399 12.19 12.16 12.19 12.08 12.30 5,780,519 12.160 -0.66%
2017-04-25 0 22.60 22.50 22.60 22.00 22.65 4,506,515 101,048,930 22.423 12.27 12.21 12.27 11.94 12.30 8,301,062 12.173 3.20%
2017-04-24 0 21.90 21.85 21.90 21.70 22.55 4,327,215 95,131,123 21.984 11.89 11.86 11.89 11.78 12.24 7,970,789 11.935 -1.13%
2017-04-21 0 22.15 22.05 22.15 21.90 22.30 1,801,355 39,806,950 22.098 12.02 11.97 12.02 11.89 12.11 3,318,121 11.997 1.14%
2017-04-20 0 21.90 21.90 21.95 21.70 22.00 4,078,356 89,199,341 21.871 11.89 11.89 11.92 11.78 11.94 7,512,388 11.874 0.23%
2017-04-19 0 21.85 21.85 21.90 21.60 22.10 5,267,062 114,840,974 21.804 11.86 11.86 11.89 11.73 12.00 9,702,000 11.837 -2.67%
2017-04-18 0 22.45 22.40 22.45 22.40 22.70 2,975,293 66,977,940 22.511 12.19 12.16 12.19 12.16 12.32 5,480,530 12.221 -1.10%
2017-04-13 0 22.70 22.70 22.75 22.50 23.10 4,840,171 110,263,325 22.781 12.32 12.32 12.35 12.21 12.54 8,915,661 12.367 -1.09%
2017-04-12 0 22.95 22.85 22.95 22.20 23.25 6,975,402 159,136,313 22.814 12.46 12.40 12.46 12.05 12.62 12,848,786 12.385 2.46%
2017-04-11 0 22.40 22.35 22.40 22.15 22.60 3,407,560 76,188,149 22.359 12.16 12.13 12.16 12.02 12.27 6,276,772 12.138 0.00%
2017-04-10 0 22.40 22.40 22.45 22.30 22.80 2,504,809 56,468,356 22.544 12.16 12.16 12.19 12.11 12.38 4,613,892 12.239 0.00%
2017-04-07 0 22.40 22.40 22.45 22.10 22.50 4,177,157 93,075,097 22.282 12.16 12.16 12.19 12.00 12.21 7,694,380 12.097 0.67%
2017-04-06 0 22.25 22.20 22.25 22.15 22.70 4,262,626 95,384,259 22.377 12.08 12.05 12.08 12.02 12.32 7,851,815 12.148 -2.20%
2017-04-05 0 22.75 22.65 22.75 22.20 22.90 6,288,063 141,820,493 22.554 12.35 12.30 12.35 12.05 12.43 11,582,698 12.244 0.66%
2017-04-03 0 22.60 22.55 22.60 22.30 22.90 3,055,650 68,719,245 22.489 12.27 12.24 12.27 12.11 12.43 5,628,549 12.209 -0.66%
2017-03-31 0 22.75 22.70 22.75 22.40 22.95 4,260,796 96,534,969 22.657 12.35 12.32 12.35 12.16 12.46 7,848,445 12.300 -0.22%
2017-03-30 0 22.80 22.80 22.85 22.45 23.00 8,111,521 185,122,580 22.822 12.38 12.38 12.40 12.19 12.49 14,941,533 12.390 2.24%
2017-03-29 0 22.30 22.25 22.30 21.85 22.65 5,561,367 123,778,984 22.257 12.11 12.08 12.11 11.86 12.30 10,244,114 12.083 0.68%
2017-03-28 0 22.15 22.05 22.15 21.80 22.55 3,242,163 71,613,886 22.088 12.02 11.97 12.02 11.83 12.24 5,972,109 11.991 -0.67%
2017-03-27 0 22.30 22.20 22.30 21.90 22.35 4,433,371 98,360,149 22.186 12.11 12.05 12.11 11.89 12.13 8,166,330 12.045 1.13%
2017-03-24 0 22.05 22.00 22.05 21.75 22.05 3,663,491 80,471,430 21.966 11.97 11.94 11.97 11.81 11.97 6,748,201 11.925 1.15%
2017-03-23 0 21.80 21.75 21.80 21.65 21.90 2,422,033 52,754,538 21.781 11.83 11.81 11.83 11.75 11.89 4,461,418 11.825 0.46%
2017-03-22 0 21.70 21.65 21.70 21.55 21.95 3,224,073 69,801,716 21.650 11.78 11.75 11.78 11.70 11.92 5,938,787 11.754 -1.36%
2017-03-21 0 22.00 21.95 22.00 21.80 22.05 3,827,240 83,990,111 21.945 11.94 11.92 11.94 11.83 11.97 7,049,828 11.914 0.69%
2017-03-20 0 21.85 21.80 21.85 21.75 22.00 3,238,043 70,781,222 21.859 11.86 11.83 11.86 11.81 11.94 5,964,520 11.867 0.00%
2017-03-17 0 21.85 21.80 21.85 21.65 21.95 4,548,316 99,231,175 21.817 11.86 11.83 11.86 11.75 11.92 8,378,060 11.844 0.69%
2017-03-16 0 21.70 21.65 21.70 21.60 21.90 2,685,644 58,252,918 21.690 11.78 11.75 11.78 11.73 11.89 4,946,993 11.775 0.93%
2017-03-15 0 21.50 21.50 21.55 21.25 21.70 1,419,548 30,592,219 21.551 11.67 11.67 11.70 11.54 11.78 2,614,827 11.700 -0.23%
2017-03-14 0 21.55 21.55 21.60 21.35 21.65 2,986,773 64,280,268 21.522 11.70 11.70 11.73 11.59 11.75 5,501,677 11.684 0.94%
2017-03-13 0 21.35 21.30 21.35 21.10 21.45 1,891,171 40,307,903 21.314 11.59 11.56 11.59 11.45 11.64 3,483,563 11.571 0.95%
2017-03-10 0 21.15 21.15 21.20 21.10 21.40 2,211,751 46,901,961 21.206 11.48 11.48 11.51 11.45 11.62 4,074,076 11.512 0.00%
2017-03-09 0 21.15 21.10 21.15 21.00 21.60 3,283,404 69,493,161 21.165 11.48 11.45 11.48 11.40 11.73 6,048,075 11.490 -2.31%
2017-03-08 0 21.65 21.65 21.75 21.60 22.00 7,663,462 167,191,265 21.817 11.75 11.75 11.81 11.73 11.94 14,116,202 11.844 0.23%
2017-03-07 0 21.60 21.55 21.60 21.45 22.00 2,900,439 62,962,326 21.708 11.73 11.70 11.73 11.64 11.94 5,342,648 11.785 0.93%
2017-03-06 0 21.40 21.40 21.50 21.30 21.55 2,173,590 46,567,216 21.424 11.62 11.62 11.67 11.56 11.70 4,003,783 11.631 -0.23%
2017-03-03 0 21.45 21.40 21.45 21.35 21.60 2,449,430 52,534,666 21.448 11.64 11.62 11.64 11.59 11.73 4,511,884 11.644 -0.46%
2017-03-02 0 21.55 21.55 21.60 21.50 21.80 1,926,683 41,643,064 21.614 11.70 11.70 11.73 11.67 11.83 3,548,976 11.734 -0.46%
2017-03-01 0 21.65 21.55 21.65 21.45 21.85 2,185,597 47,181,659 21.588 11.75 11.70 11.75 11.64 11.86 4,025,900 11.720 0.00%
2017-02-28 0 21.65 21.65 21.70 21.55 21.85 4,973,590 107,851,009 21.685 11.75 11.75 11.78 11.70 11.86 9,161,421 11.772 -0.46%
2017-02-27 0 21.75 21.70 21.75 21.40 22.10 7,751,491 168,357,435 21.719 11.81 11.78 11.81 11.62 12.00 14,278,353 11.791 1.87%
2017-02-24 0 21.35 21.30 21.35 21.25 21.85 3,787,113 81,080,314 21.410 11.59 11.56 11.59 11.54 11.86 6,975,914 11.623 -1.84%
2017-02-23 0 21.75 21.70 21.75 21.45 21.90 2,769,257 59,840,160 21.609 11.81 11.78 11.81 11.64 11.89 5,101,009 11.731 -0.23%
2017-02-22 0 21.80 21.75 21.80 21.55 21.85 3,638,868 78,936,514 21.693 11.83 11.81 11.83 11.70 11.86 6,702,845 11.777 1.40%
2017-02-21 0 21.50 21.50 21.55 21.30 21.95 6,912,996 149,098,295 21.568 11.67 11.67 11.70 11.56 11.92 12,733,833 11.709 -1.15%
2017-02-20 0 21.75 21.75 21.80 21.45 21.80 4,800,146 103,849,875 21.635 11.81 11.81 11.83 11.64 11.83 8,841,935 11.745 0.93%
2017-02-17 0 21.55 21.50 21.55 21.25 21.95 6,272,356 134,465,615 21.438 11.70 11.67 11.70 11.54 11.92 11,553,766 11.638 -1.60%
2017-02-16 0 21.90 21.85 21.90 21.80 22.35 3,374,736 74,057,622 21.945 11.89 11.86 11.89 11.83 12.13 6,216,310 11.913 -1.57%
2017-02-15 0 22.25 22.25 22.30 22.05 22.30 4,780,815 106,158,929 22.205 12.08 12.08 12.11 11.97 12.11 8,806,327 12.055 0.45%
2017-02-14 0 22.15 22.10 22.15 21.90 22.40 2,899,830 63,966,535 22.059 12.02 12.00 12.02 11.89 12.16 5,341,527 11.975 -0.67%
2017-02-13 0 22.30 22.25 22.30 21.80 22.30 7,355,228 162,757,209 22.128 12.11 12.08 12.11 11.83 12.11 13,548,431 12.013 1.13%
2017-02-10 0 22.05 22.00 22.05 21.45 22.05 8,856,519 193,780,039 21.880 11.97 11.94 11.97 11.64 11.97 16,313,829 11.878 2.80%
2017-02-09 0 21.45 21.40 21.45 20.85 21.55 8,347,558 177,235,761 21.232 11.64 11.62 11.64 11.32 11.70 15,376,316 11.527 2.39%
2017-02-08 0 20.95 20.90 20.95 20.65 20.95 2,301,979 48,043,106 20.870 11.37 11.35 11.37 11.21 11.37 4,240,277 11.330 0.24%
2017-02-07 0 20.90 20.80 20.90 20.75 20.95 1,674,309 34,893,214 20.840 11.35 11.29 11.35 11.26 11.37 3,084,100 11.314 0.24%
2017-02-06 0 20.85 20.80 20.85 20.70 21.05 1,533,426 31,926,064 20.820 11.32 11.29 11.32 11.24 11.43 2,824,592 11.303 0.48%
2017-02-03 0 20.75 20.70 20.75 20.50 20.95 1,335,814 27,608,593 20.668 11.26 11.24 11.26 11.13 11.37 2,460,588 11.220 -0.24%
2017-02-02 0 20.80 20.75 20.80 20.60 21.05 1,915,331 39,821,383 20.791 11.29 11.26 11.29 11.18 11.43 3,528,066 11.287 -0.72%
2017-02-01 0 20.95 20.95 21.00 20.50 21.00 3,378,114 70,345,413 20.824 11.37 11.37 11.40 11.13 11.40 6,222,532 11.305 0.48%
2017-01-27 0 20.85 20.85 20.90 20.80 21.00 1,419,502 29,683,235 20.911 11.32 11.32 11.35 11.29 11.40 2,614,742 11.352 -0.24%
2017-01-26 0 20.90 20.85 20.90 20.80 21.00 2,489,858 52,003,354 20.886 11.35 11.32 11.35 11.29 11.40 4,586,353 11.339 0.72%
2017-01-25 0 20.75 20.75 20.80 20.70 20.90 3,718,170 77,220,391 20.768 11.26 11.26 11.29 11.24 11.35 6,848,920 11.275 0.73%
2017-01-24 0 20.60 20.60 20.65 20.50 20.95 3,173,137 65,604,420 20.675 11.18 11.18 11.21 11.13 11.37 5,844,962 11.224 -0.96%
2017-01-23 0 20.80 20.80 20.85 20.20 20.85 3,748,874 77,565,362 20.690 11.29 11.29 11.32 10.97 11.32 6,905,477 11.232 2.46%
2017-01-20 0 20.30 20.30 20.35 20.25 20.65 1,848,748 37,730,946 20.409 11.02 11.02 11.05 10.99 11.21 3,405,419 11.080 -1.69%
2017-01-19 0 20.65 20.60 20.65 20.45 21.00 3,517,336 72,448,134 20.597 11.21 11.18 11.21 11.10 11.40 6,478,981 11.182 -1.67%
2017-01-18 0 21.00 20.95 21.00 20.55 21.00 6,381,423 133,309,917 20.890 11.40 11.37 11.40 11.16 11.40 11,754,669 11.341 2.94%
2017-01-17 0 20.40 20.40 20.45 20.05 20.50 2,411,255 49,073,681 20.352 11.07 11.07 11.10 10.88 11.13 4,441,565 11.049 1.75%
2017-01-16 0 20.05 20.05 20.10 19.96 20.20 2,134,871 42,881,042 20.086 10.88 10.88 10.91 10.84 10.97 3,932,462 10.904 -1.47%
2017-01-13 0 20.35 20.35 20.40 20.10 20.60 3,265,470 66,191,318 20.270 11.05 11.05 11.07 10.91 11.18 6,015,040 11.004 -0.97%
2017-01-12 0 20.55 20.50 20.55 20.25 20.55 4,537,288 92,744,629 20.441 11.16 11.13 11.16 10.99 11.16 8,357,747 11.097 0.98%
2017-01-11 0 20.35 20.30 20.35 20.15 20.45 5,652,515 114,696,029 20.291 11.05 11.02 11.05 10.94 11.10 10,412,010 11.016 0.00%
2017-01-10 0 20.35 20.30 20.35 19.78 20.40 4,514,613 91,441,804 20.255 11.05 11.02 11.05 10.74 11.07 8,315,979 10.996 2.16%
2017-01-09 0 19.92 19.90 19.92 19.66 20.20 3,686,767 73,170,916 19.847 10.81 10.80 10.81 10.67 10.97 6,791,075 10.775 -0.65%
2017-01-06 0 20.05 20.05 20.10 19.90 20.10 3,014,734 60,341,083 20.015 10.88 10.88 10.91 10.80 10.91 5,553,181 10.866 0.55%
2017-01-05 0 19.94 19.94 19.96 19.58 19.98 5,237,972 103,829,634 19.822 10.83 10.83 10.84 10.63 10.85 9,648,416 10.761 1.84%
2017-01-04 0 19.58 19.56 19.58 19.34 19.62 1,637,311 31,969,205 19.525 10.63 10.62 10.63 10.50 10.65 3,015,949 10.600 0.51%
2017-01-03 0 19.48 19.44 19.48 19.16 19.50 2,614,704 50,784,417 19.423 10.58 10.55 10.58 10.40 10.59 4,816,321 10.544 1.25%
2016-12-30 0 19.24 19.20 19.24 18.86 19.30 2,543,937 48,827,571 19.194 10.45 10.42 10.45 10.24 10.48 4,685,967 10.420 2.01%
2016-12-29 0 18.86 18.86 18.90 18.86 19.04 1,744,425 32,990,546 18.912 10.24 10.24 10.26 10.24 10.34 3,213,255 10.267 -0.95%
2016-12-28 0 19.04 19.04 19.06 18.82 19.12 2,155,689 40,998,223 19.019 10.34 10.34 10.35 10.22 10.38 3,970,809 10.325 0.95%
2016-12-23 0 18.86 18.86 18.88 18.80 19.08 2,733,142 51,610,955 18.883 10.24 10.24 10.25 10.21 10.36 5,034,485 10.251 -1.05%
2016-12-22 0 19.06 19.06 19.08 19.02 19.30 2,825,705 54,117,428 19.152 10.35 10.35 10.36 10.33 10.48 5,204,987 10.397 -1.04%
2016-12-21 0 19.26 19.26 19.28 19.10 19.34 1,644,708 31,649,420 19.243 10.46 10.46 10.47 10.37 10.50 3,029,575 10.447 0.42%
2016-12-20 0 19.18 19.18 19.20 19.16 19.44 2,318,844 44,623,814 19.244 10.41 10.41 10.42 10.40 10.55 4,271,342 10.447 -0.21%
2016-12-19 0 19.22 19.22 19.24 19.10 19.36 3,725,767 71,695,352 19.243 10.43 10.43 10.45 10.37 10.51 6,862,914 10.447 0.63%
2016-12-16 0 19.10 19.08 19.10 19.00 19.36 3,166,758 60,635,774 19.148 10.37 10.36 10.37 10.31 10.51 5,833,212 10.395 0.42%
2016-12-15 0 19.02 19.02 19.04 19.00 19.20 4,073,978 77,659,887 19.062 10.33 10.33 10.34 10.31 10.42 7,504,323 10.349 -1.35%
2016-12-14 0 19.28 19.28 19.30 19.20 19.60 2,722,310 52,601,017 19.322 10.47 10.47 10.48 10.42 10.64 5,014,532 10.490 -0.41%
2016-12-13 0 19.36 19.34 19.36 19.20 19.52 5,140,910 99,502,518 19.355 10.51 10.50 10.51 10.42 10.60 9,469,627 10.508 0.83%
2016-12-12 0 19.20 19.20 19.22 19.20 20.15 6,808,947 133,427,103 19.596 10.42 10.42 10.43 10.42 10.94 12,542,174 10.638 -3.90%
2016-12-09 0 19.98 19.94 19.98 19.84 20.20 7,584,046 151,681,111 20.000 10.85 10.83 10.85 10.77 10.97 13,969,917 10.858 0.50%
2016-12-08 0 19.88 19.84 19.88 19.48 19.92 7,391,294 145,901,747 19.740 10.79 10.77 10.79 10.58 10.81 13,614,865 10.716 1.43%
2016-12-07 0 19.60 19.60 19.62 19.16 19.66 5,640,176 109,852,336 19.477 10.64 10.64 10.65 10.40 10.67 10,389,281 10.574 2.08%
2016-12-06 0 19.20 19.20 19.22 19.08 19.26 3,093,135 59,258,645 19.158 10.42 10.42 10.43 10.36 10.46 5,697,597 10.401 0.63%
2016-12-05 0 19.08 19.08 19.10 19.06 19.32 2,740,142 52,523,421 19.168 10.36 10.36 10.37 10.35 10.49 5,047,379 10.406 -1.14%
2016-12-02 0 19.30 19.30 19.32 19.24 19.46 3,520,924 68,063,852 19.331 10.48 10.48 10.49 10.45 10.56 6,485,590 10.495 -0.41%
2016-12-01 0 19.38 19.38 19.42 19.38 19.68 4,236,448 82,626,141 19.504 10.52 10.52 10.54 10.52 10.68 7,803,595 10.588 -0.51%
2016-11-30 0 19.48 19.48 19.52 19.48 19.74 5,508,068 107,740,800 19.561 10.58 10.58 10.60 10.58 10.72 10,145,937 10.619 -1.02%
2016-11-29 0 19.68 19.68 19.70 19.50 19.70 3,505,187 68,846,098 19.641 10.68 10.68 10.69 10.59 10.69 6,456,602 10.663 0.10%
2016-11-28 0 19.66 19.66 19.68 19.28 19.74 5,723,947 112,300,813 19.619 10.67 10.67 10.68 10.47 10.72 10,543,589 10.651 2.29%
2016-11-25 0 19.22 19.22 19.24 19.10 19.34 2,008,173 38,602,912 19.223 10.43 10.43 10.45 10.37 10.50 3,699,082 10.436 0.63%
2016-11-24 0 19.10 19.10 19.12 19.08 19.26 4,525,400 86,854,994 19.193 10.37 10.37 10.38 10.36 10.46 8,335,849 10.419 -1.24%
2016-11-23 0 19.34 19.32 19.34 19.24 19.54 3,413,400 66,127,766 19.373 10.50 10.49 10.50 10.45 10.61 6,287,530 10.517 -1.12%
2016-11-22 0 19.56 19.54 19.56 19.26 19.62 4,368,886 85,267,239 19.517 10.62 10.61 10.62 10.46 10.65 8,047,548 10.595 1.45%
2016-11-21 0 19.28 19.28 19.32 19.24 19.50 2,382,917 46,107,578 19.349 10.47 10.47 10.49 10.45 10.59 4,389,366 10.504 -0.72%
2016-11-18 0 19.42 19.42 19.44 19.26 19.60 2,144,201 41,755,778 19.474 10.54 10.54 10.55 10.46 10.64 3,949,648 10.572 -0.61%
2016-11-17 0 19.54 19.52 19.54 19.40 19.66 2,482,889 48,494,743 19.532 10.61 10.60 10.61 10.53 10.67 4,573,516 10.603 1.03%
2016-11-16 0 19.34 19.32 19.34 19.28 19.62 3,095,967 60,149,327 19.428 10.50 10.49 10.50 10.47 10.65 5,702,814 10.547 -1.12%
2016-11-15 0 19.56 19.54 19.56 19.16 19.62 4,653,332 90,608,431 19.472 10.62 10.61 10.62 10.40 10.65 8,571,501 10.571 2.62%
2016-11-14 0 19.06 19.06 19.14 19.00 19.32 5,003,483 95,610,244 19.109 10.35 10.35 10.39 10.31 10.49 9,216,484 10.374 -1.95%
2016-11-11 0 19.44 19.44 19.48 19.34 19.94 5,086,471 99,016,503 19.467 10.55 10.55 10.58 10.50 10.83 9,369,349 10.568 -2.70%
2016-11-10 0 19.98 19.98 20.00 19.98 20.25 3,103,798 62,223,821 20.048 10.85 10.85 10.86 10.85 10.99 5,717,238 10.884 0.10%
2016-11-09 0 19.96 19.92 19.96 19.32 20.45 5,542,963 109,184,601 19.698 10.84 10.81 10.84 10.49 11.10 10,210,214 10.694 -1.67%
2016-11-08 0 20.30 20.25 20.30 20.05 20.30 3,306,857 66,889,348 20.227 11.02 10.99 11.02 10.88 11.02 6,091,276 10.981 1.50%
2016-11-07 0 20.00 19.98 20.00 19.76 20.15 2,868,458 57,349,293 19.993 10.86 10.85 10.86 10.73 10.94 5,283,739 10.854 0.70%
2016-11-04 0 19.86 19.84 19.86 19.78 19.96 2,032,593 40,385,882 19.869 10.78 10.77 10.78 10.74 10.84 3,744,064 10.787 0.00%
2016-11-03 0 19.86 19.86 19.88 19.64 20.20 3,281,066 65,358,536 19.920 10.78 10.78 10.79 10.66 10.97 6,043,769 10.814 -0.95%
2016-11-02 0 20.05 20.00 20.05 20.00 20.40 1,862,243 37,422,821 20.096 10.88 10.86 10.88 10.86 11.07 3,430,277 10.910 -1.47%
2016-11-01 0 20.35 20.35 20.40 20.00 20.50 6,870,026 138,879,794 20.215 11.05 11.05 11.07 10.86 11.13 12,654,682 10.975 1.24%
2016-10-31 0 20.10 20.10 20.15 19.90 20.30 12,308,449 243,610,990 19.792 10.91 10.91 10.94 10.80 11.02 22,672,332 10.745 0.60%
2016-10-28 0 19.98 19.96 19.98 19.94 20.25 5,263,305 105,481,711 20.041 10.85 10.84 10.85 10.83 10.99 9,695,080 10.880 -1.33%
2016-10-27 0 20.25 20.20 20.25 20.05 20.50 4,209,500 85,137,175 20.225 10.99 10.97 10.99 10.88 11.13 7,753,957 10.980 -0.98%
2016-10-26 0 20.45 20.45 20.50 20.35 20.65 5,254,511 107,667,439 20.490 11.10 11.10 11.13 11.05 11.21 9,678,881 11.124 -1.21%
2016-10-25 0 20.70 20.65 20.70 20.55 20.85 4,519,045 93,560,210 20.704 11.24 11.21 11.24 11.16 11.32 8,324,143 11.240 -0.72%
2016-10-24 0 20.85 20.85 20.90 20.50 20.95 6,996,566 145,830,975 20.843 11.32 11.32 11.35 11.13 11.37 12,887,770 11.315 0.24%
2016-10-20 0 20.80 20.80 20.85 20.75 21.15 3,930,113 82,264,754 20.932 11.29 11.29 11.32 11.26 11.48 7,239,322 11.364 -0.95%
2016-10-19 0 21.00 20.95 21.05 20.90 21.25 4,132,073 87,061,934 21.070 11.40 11.37 11.43 11.35 11.54 7,611,335 11.438 -1.18%
2016-10-18 0 21.25 21.25 21.30 21.10 21.40 4,427,414 94,217,250 21.280 11.54 11.54 11.56 11.45 11.62 8,155,357 11.553 1.43%
2016-10-17 0 20.95 20.90 20.95 20.90 21.25 1,543,543 32,460,070 21.030 11.37 11.35 11.37 11.35 11.54 2,843,227 11.417 -0.71%
2016-10-14 0 21.10 21.10 21.15 21.10 21.35 4,081,133 86,571,915 21.213 11.45 11.45 11.48 11.45 11.59 7,517,503 11.516 0.48%
2016-10-13 0 21.00 20.95 21.00 20.90 21.75 4,511,518 95,055,157 21.069 11.40 11.37 11.40 11.35 11.81 8,310,278 11.438 -3.00%
2016-10-12 0 21.65 21.65 21.70 21.05 21.75 6,153,499 131,531,598 21.375 11.75 11.75 11.78 11.43 11.81 11,334,829 11.604 3.59%
2016-10-11 0 20.90 20.90 20.95 20.90 22.00 5,409,836 115,049,468 21.267 11.35 11.35 11.37 11.35 11.94 9,964,992 11.545 -4.35%
2016-10-07 0 21.85 21.80 21.85 21.70 21.90 2,917,260 63,689,218 21.832 11.86 11.83 11.86 11.78 11.89 5,373,633 11.852 0.00%
2016-10-06 0 21.85 21.75 21.85 21.25 21.85 3,474,701 75,132,238 21.623 11.86 11.81 11.86 11.54 11.86 6,400,447 11.739 2.10%
2016-10-05 0 21.40 21.25 21.40 21.10 21.50 1,652,374 35,262,247 21.340 11.62 11.54 11.62 11.45 11.67 3,043,696 11.585 0.00%
2016-10-04 0 21.40 21.40 21.45 20.95 21.45 3,587,540 76,336,240 21.278 11.62 11.62 11.64 11.37 11.64 6,608,298 11.552 0.71%
2016-10-03 0 21.25 21.15 21.30 20.65 21.25 7,533,118 156,648,741 20.795 11.54 11.48 11.56 11.21 11.54 13,876,107 11.289 2.91%
2016-09-30 0 20.65 20.65 20.70 19.96 20.65 16,240,073 329,443,842 20.286 11.21 11.21 11.24 10.84 11.21 29,914,437 11.013 0.49%
2016-09-29 0 20.55 20.55 20.60 20.55 20.95 6,626,755 137,226,276 20.708 11.16 11.16 11.18 11.16 11.37 12,206,573 11.242 -1.20%
2016-09-28 0 20.80 20.75 20.80 20.65 20.90 6,668,354 138,508,215 20.771 11.29 11.26 11.29 11.21 11.35 12,283,199 11.276 0.00%
2016-09-27 0 20.80 20.75 20.80 20.60 21.00 4,524,516 94,319,624 20.846 11.29 11.26 11.29 11.18 11.40 8,334,220 11.317 -0.48%
2016-09-26 0 20.90 20.85 20.90 20.65 21.65 12,232,692 256,265,583 20.949 11.35 11.32 11.35 11.21 11.75 22,532,786 11.373 -3.24%
2016-09-23 0 21.60 21.55 21.60 21.55 22.05 2,865,912 62,458,370 21.794 11.73 11.70 11.73 11.70 11.97 5,279,049 11.831 -1.59%
2016-09-22 0 21.95 21.90 21.95 21.75 22.25 2,719,636 59,807,545 21.991 11.92 11.89 11.92 11.81 12.08 5,009,607 11.939 -0.14%
2016-09-21 0 22.20 22.10 22.20 21.85 22.20 4,036,695 88,887,261 22.020 11.93 11.88 11.93 11.74 11.93 7,510,072 11.836 1.14%
2016-09-20 0 21.95 21.85 21.95 21.80 22.00 2,061,957 45,190,246 21.916 11.80 11.74 11.80 11.72 11.83 3,836,169 11.780 0.23%
2016-09-19 0 21.90 21.85 22.00 21.85 22.15 2,989,972 65,743,904 21.988 11.77 11.74 11.83 11.74 11.91 5,562,695 11.819 0.46%
2016-09-15 0 21.80 21.80 21.95 21.80 22.55 6,372,626 139,683,668 21.919 11.72 11.72 11.80 11.72 12.12 11,855,956 11.782 -2.46%
2016-09-14 0 22.35 22.35 22.50 22.20 22.65 2,649,814 59,434,324 22.430 12.01 12.01 12.09 11.93 12.17 4,929,848 12.056 0.00%
2016-09-13 0 22.35 22.30 22.35 22.25 22.70 2,556,812 57,453,821 22.471 12.01 11.99 12.01 11.96 12.20 4,756,822 12.078 -0.22%
2016-09-12 0 22.40 22.40 22.50 22.40 23.10 3,558,899 80,665,573 22.666 12.04 12.04 12.09 12.04 12.42 6,621,156 12.183 -4.88%
2016-09-09 0 23.55 23.45 23.55 22.95 23.80 4,972,568 116,905,452 23.510 12.66 12.60 12.66 12.34 12.79 9,251,217 12.637 1.73%
2016-09-08 0 23.15 23.05 23.15 22.65 23.20 3,366,437 77,315,799 22.967 12.44 12.39 12.44 12.17 12.47 6,263,090 12.345 0.87%
2016-09-07 0 22.95 22.90 22.95 22.80 23.35 2,641,723 60,837,281 23.029 12.34 12.31 12.34 12.26 12.55 4,914,795 12.378 -1.50%
2016-09-06 0 23.30 23.30 23.35 22.65 23.30 3,761,039 86,510,363 23.002 12.52 12.52 12.55 12.17 12.52 6,997,227 12.364 2.87%
2016-09-05 0 22.65 22.60 22.65 22.40 22.65 1,811,538 40,798,120 22.521 12.17 12.15 12.17 12.04 12.17 3,370,277 12.105 1.80%
2016-09-02 0 22.25 22.20 22.25 22.20 22.85 3,639,190 81,201,796 22.313 11.96 11.93 11.96 11.93 12.28 6,770,533 11.993 -1.33%
2016-09-01 0 22.55 22.55 22.60 22.25 22.75 1,977,399 44,696,352 22.604 12.12 12.12 12.15 11.96 12.23 3,678,853 12.150 2.04%
2016-08-31 0 22.10 22.10 22.25 22.10 22.90 3,371,343 75,268,512 22.326 11.88 11.88 11.96 11.88 12.31 6,272,217 12.000 -3.07%
2016-08-30 0 22.80 22.75 22.80 22.60 23.00 2,645,805 60,338,223 22.805 12.26 12.23 12.26 12.15 12.36 4,922,389 12.258 0.88%
2016-08-29 0 22.60 22.45 22.60 22.10 22.60 1,978,267 44,272,189 22.379 12.15 12.07 12.15 11.88 12.15 3,680,468 12.029 1.80%
2016-08-26 0 22.20 22.20 22.30 22.10 22.35 1,540,934 34,222,848 22.209 11.93 11.93 11.99 11.88 12.01 2,866,832 11.938 -0.45%
2016-08-25 0 22.30 22.30 22.35 22.05 22.45 1,553,566 34,620,178 22.284 11.99 11.99 12.01 11.85 12.07 2,890,333 11.978 0.45%
2016-08-24 0 22.20 22.20 22.25 21.95 22.40 1,449,514 32,071,767 22.126 11.93 11.93 11.96 11.80 12.04 2,696,749 11.893 -0.45%
2016-08-23 0 22.30 22.25 22.30 21.90 22.30 2,513,376 55,507,972 22.085 11.99 11.96 11.99 11.77 11.99 4,676,012 11.871 1.36%
2016-08-22 0 22.00 21.95 22.00 21.85 22.40 2,765,807 60,897,802 22.018 11.83 11.80 11.83 11.74 12.04 5,145,647 11.835 -0.90%
2016-08-19 0 22.20 22.15 22.20 22.10 22.65 3,114,522 69,294,287 22.249 11.93 11.91 11.93 11.88 12.17 5,794,414 11.959 -1.55%
2016-08-18 0 22.55 22.50 22.55 22.35 22.70 2,353,662 53,010,315 22.522 12.12 12.09 12.12 12.01 12.20 4,378,872 12.106 0.89%
2016-08-17 0 22.35 22.35 22.45 22.25 23.05 3,936,467 88,726,885 22.540 12.01 12.01 12.07 11.96 12.39 7,323,602 12.115 -1.76%
2016-08-16 0 22.75 22.75 22.85 22.70 23.30 3,110,818 71,105,400 22.857 12.23 12.23 12.28 12.20 12.52 5,787,523 12.286 -1.09%
2016-08-15 0 23.00 22.90 23.00 22.55 23.00 2,747,383 62,734,630 22.834 12.36 12.31 12.36 12.12 12.36 5,111,370 12.274 1.32%
2016-08-12 0 22.70 22.60 22.70 22.55 22.90 3,017,854 68,334,075 22.643 12.20 12.15 12.20 12.12 12.31 5,614,568 12.171 0.67%
2016-08-11 0 22.55 22.50 22.55 22.35 23.05 3,473,624 78,662,014 22.646 12.12 12.09 12.12 12.01 12.39 6,462,506 12.172 -1.53%
2016-08-10 0 22.90 22.85 22.90 22.60 23.05 1,958,564 44,787,563 22.868 12.31 12.28 12.31 12.15 12.39 3,643,812 12.291 0.00%
2016-08-09 0 22.90 22.80 22.90 22.60 23.00 1,578,028 36,019,725 22.826 12.31 12.26 12.31 12.15 12.36 2,935,843 12.269 -0.22%
2016-08-08 0 22.95 22.85 22.95 22.25 22.95 3,255,178 73,777,123 22.665 12.34 12.28 12.34 11.96 12.34 6,056,098 12.182 3.15%
2016-08-05 0 22.25 22.20 22.25 22.15 22.35 1,750,929 38,899,547 22.217 11.96 11.93 11.96 11.91 12.01 3,257,517 11.941 1.60%
2016-08-04 0 21.90 21.90 22.00 21.85 22.15 1,794,647 39,386,553 21.947 11.77 11.77 11.83 11.74 11.91 3,338,852 11.796 -0.45%
2016-08-03 0 22.00 21.95 22.00 21.80 22.30 2,244,746 49,377,111 21.997 11.83 11.80 11.83 11.72 11.99 4,176,239 11.823 -2.44%
2016-08-01 0 22.55 22.50 22.60 22.50 23.00 2,389,094 54,206,621 22.689 12.12 12.09 12.15 12.09 12.36 4,444,791 12.196 -0.88%
2016-07-29 0 22.75 22.70 22.75 22.45 23.20 3,232,421 73,614,335 22.774 12.23 12.20 12.23 12.07 12.47 6,013,760 12.241 -0.87%
2016-07-28 0 22.95 22.85 22.95 22.60 23.05 2,558,172 58,551,887 22.888 12.34 12.28 12.34 12.15 12.39 4,759,353 12.302 0.22%
2016-07-27 0 22.90 22.75 22.90 22.45 23.00 3,913,241 89,223,571 22.800 12.31 12.23 12.31 12.07 12.36 7,280,392 12.255 0.88%
2016-07-26 0 22.70 22.65 22.70 21.65 22.95 4,410,894 99,616,554 22.584 12.20 12.17 12.20 11.64 12.34 8,206,250 12.139 4.61%
2016-07-25 0 21.70 21.70 21.75 21.65 22.05 3,232,150 70,178,198 21.713 11.66 11.66 11.69 11.64 11.85 6,013,255 11.671 -0.91%
2016-07-22 0 21.90 21.85 21.90 21.60 22.15 2,788,713 61,169,980 21.935 11.77 11.74 11.77 11.61 11.91 5,188,263 11.790 -0.68%
2016-07-21 0 22.05 22.00 22.05 21.60 22.15 2,211,653 48,595,774 21.973 11.85 11.83 11.85 11.61 11.91 4,114,671 11.810 0.68%
2016-07-20 0 21.90 21.85 21.90 21.40 21.95 3,552,111 77,302,429 21.762 11.77 11.74 11.77 11.50 11.80 6,608,527 11.697 1.39%
2016-07-19 0 21.60 21.45 21.60 21.20 21.60 2,754,132 59,271,998 21.521 11.61 11.53 11.61 11.40 11.61 5,123,927 11.568 0.23%
2016-07-18 0 21.55 21.50 21.60 20.55 21.60 6,796,479 144,108,177 21.203 11.58 11.56 11.61 11.05 11.61 12,644,513 11.397 5.90%
2016-07-15 0 20.35 20.35 20.45 20.25 21.40 9,462,282 194,612,107 20.567 10.94 10.94 10.99 10.88 11.50 17,604,108 11.055 -6.22%
2016-07-14 0 21.70 21.70 21.75 21.35 21.75 3,030,878 65,341,835 21.559 11.66 11.66 11.69 11.48 11.69 5,638,799 11.588 0.70%
2016-07-13 0 21.55 21.50 21.60 21.50 21.80 3,664,075 79,161,679 21.605 11.58 11.56 11.61 11.56 11.72 6,816,830 11.613 -0.92%
2016-07-12 0 21.75 21.65 21.75 21.25 21.80 5,661,215 122,035,833 21.556 11.69 11.64 11.69 11.42 11.72 10,532,411 11.587 1.16%
2016-07-11 0 21.50 21.45 21.55 21.05 21.85 3,921,332 83,568,442 21.311 11.56 11.53 11.58 11.31 11.74 7,295,444 11.455 4.12%
2016-07-08 0 20.65 20.60 20.65 20.60 21.15 2,088,061 43,298,000 20.736 11.10 11.07 11.10 11.07 11.37 3,884,734 11.146 -1.67%
2016-07-07 0 21.00 20.90 21.00 20.70 21.00 2,329,842 48,737,236 20.919 11.29 11.23 11.29 11.13 11.29 4,334,556 11.244 1.69%
2016-07-06 0 20.65 20.60 20.65 20.45 20.75 2,910,045 59,885,672 20.579 11.10 11.07 11.10 10.99 11.15 5,413,995 11.061 -0.48%
2016-07-05 0 20.75 20.60 20.75 20.55 20.95 3,287,504 68,302,086 20.776 11.15 11.07 11.15 11.05 11.26 6,116,239 11.167 0.73%
2016-07-04 0 20.60 20.55 20.60 20.50 20.85 4,438,398 91,757,438 20.674 11.07 11.05 11.07 11.02 11.21 8,257,420 11.112 0.00%
2016-06-30 0 20.60 20.55 20.60 20.30 20.85 4,825,569 99,371,799 20.593 11.07 11.05 11.07 10.91 11.21 8,977,733 11.069 0.24%
2016-06-29 0 20.55 20.50 20.55 20.25 20.55 2,496,841 51,016,605 20.432 11.05 11.02 11.05 10.88 11.05 4,645,249 10.983 1.48%
2016-06-28 0 20.25 20.20 20.30 20.00 20.30 2,156,999 43,548,252 20.189 10.88 10.86 10.91 10.75 10.91 4,012,990 10.852 0.25%
2016-06-27 0 20.20 20.15 20.20 19.98 20.40 1,996,065 40,161,229 20.120 10.86 10.83 10.86 10.74 10.97 3,713,580 10.815 -1.22%
2016-06-24 0 20.45 20.30 20.45 19.64 20.85 7,554,214 152,147,641 20.141 10.99 10.91 10.99 10.56 11.21 14,054,242 10.826 -0.49%
2016-06-23 0 20.55 20.50 20.55 20.30 20.60 2,278,748 46,580,797 20.441 11.05 11.02 11.05 10.91 11.07 4,239,498 10.987 1.23%
2016-06-22 0 20.30 20.25 20.30 19.92 20.40 3,678,460 74,294,863 20.197 10.91 10.88 10.91 10.71 10.97 6,843,593 10.856 0.00%
2016-06-21 0 20.30 20.20 20.30 20.00 20.50 3,834,992 77,704,155 20.262 10.91 10.86 10.91 10.75 11.02 7,134,813 10.891 1.81%
2016-06-20 0 19.94 19.90 19.98 19.54 19.96 2,951,379 58,411,040 19.791 10.72 10.70 10.74 10.50 10.73 5,490,895 10.638 1.73%
2016-06-17 0 19.60 19.54 19.62 19.46 19.70 4,206,365 82,371,495 19.583 10.54 10.50 10.55 10.46 10.59 7,825,734 10.526 0.62%
2016-06-16 0 19.48 19.44 19.46 19.36 19.88 3,813,546 74,353,038 19.497 10.47 10.45 10.46 10.41 10.69 7,094,914 10.480 -2.21%
2016-06-15 0 19.92 19.90 19.98 19.50 20.15 2,202,456 43,927,565 19.945 10.71 10.70 10.74 10.48 10.83 4,097,561 10.720 0.91%
2016-06-14 0 19.74 19.72 19.76 19.70 20.10 5,134,398 102,085,284 19.883 10.61 10.60 10.62 10.59 10.80 9,552,294 10.687 -2.28%
2016-06-13 0 20.20 20.20 20.30 20.00 20.60 3,785,395 76,349,712 20.170 10.86 10.86 10.91 10.75 11.07 7,042,540 10.841 -2.65%
2016-06-10 0 20.75 20.70 20.75 20.70 21.25 4,108,831 85,688,473 20.855 11.15 11.13 11.15 11.13 11.42 7,644,277 11.209 -2.35%
2016-06-08 0 21.25 21.20 21.30 20.95 21.30 3,064,859 64,819,786 21.149 11.42 11.40 11.45 11.26 11.45 5,702,019 11.368 0.47%
2016-06-07 0 21.70 21.65 21.75 21.30 21.75 4,700,509 101,092,259 21.507 11.37 11.34 11.39 11.16 11.39 8,972,478 11.267 1.88%
2016-06-06 0 21.30 21.25 21.30 21.10 21.55 4,532,827 96,477,083 21.284 11.16 11.13 11.16 11.05 11.29 8,652,401 11.150 -0.93%
2016-06-03 0 21.50 21.40 21.45 21.25 21.50 4,815,110 102,988,335 21.389 11.26 11.21 11.24 11.13 11.26 9,191,232 11.205 0.70%
2016-06-02 0 21.35 21.30 21.35 21.25 21.55 2,827,370 60,339,905 21.341 11.18 11.16 11.18 11.13 11.29 5,396,972 11.180 -0.70%
2016-06-01 0 21.50 21.45 21.50 21.30 22.20 5,208,777 112,401,208 21.579 11.26 11.24 11.26 11.16 11.63 9,942,676 11.305 -3.15%
2016-05-31 0 22.20 22.15 22.25 21.60 22.35 11,044,626 244,330,837 22.122 11.63 11.60 11.66 11.32 11.71 21,082,326 11.589 2.30%
2016-05-30 0 21.70 21.70 21.75 21.50 21.85 3,491,107 75,741,996 21.696 11.37 11.37 11.39 11.26 11.45 6,663,934 11.366 0.46%
2016-05-27 0 21.60 21.60 21.65 21.30 21.80 2,403,981 51,967,549 21.617 11.32 11.32 11.34 11.16 11.42 4,588,794 11.325 0.00%
2016-05-26 0 21.60 21.55 21.60 21.20 21.70 2,228,564 47,919,917 21.503 11.32 11.29 11.32 11.11 11.37 4,253,952 11.265 0.70%
2016-05-25 0 21.45 21.45 21.60 21.30 21.60 3,606,146 77,001,065 21.353 11.24 11.24 11.32 11.16 11.32 6,883,524 11.186 1.42%
2016-05-24 0 21.15 21.05 21.20 20.65 21.20 3,177,947 66,494,615 20.924 11.08 11.03 11.11 10.82 11.11 6,066,164 10.962 0.48%
2016-05-23 0 21.05 21.00 21.10 20.55 21.25 2,649,291 55,591,572 20.984 11.03 11.00 11.05 10.77 11.13 5,057,049 10.993 1.69%
2016-05-20 0 20.70 20.70 20.75 20.70 21.25 4,945,927 103,258,526 20.877 10.84 10.84 10.87 10.84 11.13 9,440,939 10.937 -2.36%
2016-05-19 0 21.20 21.10 21.20 21.10 21.50 3,232,700 68,524,579 21.197 11.11 11.05 11.11 11.05 11.26 6,170,678 11.105 -1.17%
2016-05-18 0 21.45 21.45 21.50 21.15 21.60 2,748,122 58,680,401 21.353 11.24 11.24 11.26 11.08 11.32 5,245,701 11.186 -1.83%
2016-05-17 0 21.85 21.80 21.95 21.30 21.95 2,566,605 55,639,425 21.678 11.45 11.42 11.50 11.16 11.50 4,899,215 11.357 0.69%
2016-05-16 0 21.70 21.60 21.65 21.20 21.70 2,515,428 54,165,282 21.533 11.37 11.32 11.34 11.11 11.37 4,801,527 11.281 1.17%
2016-05-13 0 21.45 21.40 21.50 21.00 21.60 4,736,907 101,184,585 21.361 11.24 11.21 11.26 11.00 11.32 9,041,955 11.191 0.94%
2016-05-12 0 21.25 21.20 21.25 21.05 21.85 3,139,710 66,702,959 21.245 11.13 11.11 11.13 11.03 11.45 5,993,176 11.130 -1.85%
2016-05-11 0 21.65 21.55 21.60 21.20 21.75 3,498,945 75,274,688 21.514 11.34 11.29 11.32 11.11 11.39 6,678,895 11.271 0.46%
2016-05-10 0 21.55 21.50 21.65 21.30 21.65 3,050,986 65,566,949 21.490 11.29 11.26 11.34 11.16 11.34 5,823,817 11.258 -0.92%
2016-05-09 0 21.75 21.70 21.80 21.60 22.15 2,692,152 58,648,780 21.785 11.39 11.37 11.42 11.32 11.60 5,138,863 11.413 -0.91%
2016-05-06 0 21.95 21.95 22.00 21.85 22.50 3,543,928 78,019,841 22.015 11.50 11.50 11.53 11.45 11.79 6,764,760 11.533 -2.66%
2016-05-05 0 22.55 22.45 22.55 22.30 22.90 1,561,914 35,181,753 22.525 11.81 11.76 11.81 11.68 12.00 2,981,430 11.800 -1.53%
2016-05-04 0 22.90 22.80 22.95 22.10 23.00 3,274,781 74,024,841 22.605 12.00 11.94 12.02 11.58 12.05 6,251,004 11.842 1.55%
2016-05-03 0 22.55 22.45 22.55 22.40 23.25 3,708,071 83,740,005 22.583 11.81 11.76 11.81 11.73 12.18 7,078,081 11.831 -2.38%
2016-04-29 0 23.10 23.00 23.15 22.65 23.40 2,550,598 58,549,633 22.955 12.10 12.05 12.13 11.87 12.26 4,868,661 12.026 -1.70%
2016-04-28 0 23.50 23.35 23.50 23.15 23.95 4,000,666 94,056,244 23.510 12.31 12.23 12.31 12.13 12.55 7,636,596 12.317 0.64%
2016-04-27 0 23.35 23.25 23.35 23.10 23.50 2,136,081 49,665,004 23.251 12.23 12.18 12.23 12.10 12.31 4,077,418 12.181 -0.64%
2016-04-26 0 23.50 23.35 23.50 23.00 23.70 3,155,527 73,496,827 23.291 12.31 12.23 12.31 12.05 12.42 6,023,368 12.202 1.29%
2016-04-25 0 23.20 23.20 23.25 23.15 23.50 1,547,889 36,070,125 23.303 12.15 12.15 12.18 12.13 12.31 2,954,659 12.208 -0.22%
2016-04-22 0 23.25 23.20 23.30 23.15 23.45 1,812,026 42,134,187 23.253 12.18 12.15 12.21 12.13 12.29 3,458,852 12.182 -1.06%
2016-04-21 0 23.50 23.50 23.65 23.40 23.85 2,207,685 52,171,451 23.632 12.31 12.31 12.39 12.26 12.49 4,214,098 12.380 -0.84%
2016-04-20 0 23.70 23.60 23.70 23.30 23.80 2,606,283 61,558,730 23.619 12.42 12.36 12.42 12.21 12.47 4,974,954 12.374 1.72%
2016-04-19 0 23.30 23.30 23.35 23.25 24.10 6,516,886 152,651,878 23.424 12.21 12.21 12.23 12.18 12.63 12,439,635 12.271 -2.92%
2016-04-18 0 24.00 23.90 24.00 23.30 24.00 2,435,958 58,120,041 23.859 12.57 12.52 12.57 12.21 12.57 4,649,832 12.499 0.63%
2016-04-15 0 23.85 23.85 23.90 23.80 24.25 2,212,163 52,929,067 23.926 12.49 12.49 12.52 12.47 12.70 4,222,646 12.535 -1.65%
2016-04-14 0 24.25 24.15 24.25 24.15 24.95 5,062,578 123,538,347 24.402 12.70 12.65 12.70 12.65 13.07 9,663,606 12.784 -1.82%
2016-04-13 0 24.70 24.65 24.70 23.90 24.80 8,947,139 218,876,673 24.463 12.94 12.91 12.94 12.52 12.99 17,078,577 12.816 4.66%
2016-04-12 0 23.60 23.55 23.60 22.70 23.60 4,864,504 113,522,596 23.337 12.36 12.34 12.36 11.89 12.36 9,285,517 12.226 3.28%
2016-04-11 0 22.85 22.80 22.90 22.50 22.90 3,209,866 72,960,565 22.730 11.97 11.94 12.00 11.79 12.00 6,127,092 11.908 0.66%
2016-04-08 0 22.70 22.65 22.75 21.95 22.75 3,904,800 87,435,505 22.392 11.89 11.87 11.92 11.50 11.92 7,453,604 11.731 1.57%
2016-04-07 0 22.35 22.30 22.40 22.10 22.50 6,932,483 154,399,459 22.272 11.71 11.68 11.73 11.58 11.79 13,232,939 11.668 0.68%
2016-04-06 0 22.20 22.20 22.30 22.15 22.40 4,553,800 101,583,659 22.307 11.63 11.63 11.68 11.60 11.73 8,692,435 11.686 -1.33%
2016-04-05 0 22.50 22.55 22.60 22.10 22.75 6,140,672 138,211,912 22.508 11.79 11.81 11.84 11.58 11.92 11,721,506 11.791 -0.88%
2016-04-01 0 22.70 22.60 22.70 22.50 23.15 6,700,346 152,298,814 22.730 11.89 11.84 11.89 11.79 12.13 12,789,829 11.908 -1.52%
2016-03-31 0 23.05 22.95 23.00 21.70 23.10 8,501,719 192,483,841 22.641 12.08 12.02 12.05 11.37 12.10 16,228,346 11.861 6.22%
2016-03-30 0 21.70 21.70 21.75 21.40 21.90 5,642,469 122,245,751 21.665 11.37 11.37 11.39 11.21 11.47 10,770,520 11.350 1.64%
2016-03-29 0 21.35 21.30 21.40 21.00 21.50 4,503,500 95,791,877 21.271 11.18 11.16 11.21 11.00 11.26 8,596,421 11.143 1.91%
2016-03-24 0 20.95 20.90 20.95 20.90 21.65 4,142,564 87,504,352 21.123 10.98 10.95 10.98 10.95 11.34 7,907,455 11.066 -3.68%
2016-03-23 0 21.75 21.65 21.70 21.60 21.85 1,883,991 40,893,408 21.706 11.39 11.34 11.37 11.32 11.45 3,596,221 11.371 0.00%
2016-03-22 0 21.75 21.70 21.75 21.70 21.90 4,742,276 103,034,057 21.727 11.39 11.37 11.39 11.37 11.47 9,052,204 11.382 0.69%
2016-03-21 0 21.60 21.60 21.65 21.35 21.85 7,383,475 159,508,243 21.603 11.32 11.32 11.34 11.18 11.45 14,093,807 11.318 1.65%
2016-03-18 0 21.25 21.20 21.35 21.20 21.50 6,469,779 138,217,826 21.364 11.13 11.11 11.18 11.11 11.26 12,349,715 11.192 -0.23%
2016-03-17 0 21.30 21.30 21.35 21.20 21.75 5,369,558 114,794,153 21.379 11.16 11.16 11.18 11.11 11.39 10,249,579 11.200 -0.93%
2016-03-16 0 21.50 21.45 21.50 21.25 21.95 4,655,532 100,251,451 21.534 11.26 11.24 11.26 11.13 11.50 8,886,624 11.281 -0.92%
2016-03-15 0 21.70 21.70 21.75 21.65 22.05 2,954,081 64,461,458 21.821 11.37 11.37 11.39 11.34 11.55 5,638,842 11.432 -2.91%
2016-03-14 0 22.35 22.25 22.35 21.95 22.40 2,684,800 59,681,648 22.229 11.71 11.66 11.71 11.50 11.73 5,124,830 11.646 1.36%
2016-03-11 0 22.05 22.00 22.10 21.60 22.20 2,205,624 48,502,041 21.990 11.55 11.53 11.58 11.32 11.63 4,210,164 11.520 1.61%
2016-03-10 0 21.70 21.70 21.85 21.55 22.10 2,328,362 50,827,974 21.830 11.37 11.37 11.45 11.29 11.58 4,444,450 11.436 -0.46%
2016-03-09 0 21.80 21.80 21.95 21.60 22.20 3,418,514 74,575,098 21.815 11.42 11.42 11.50 11.32 11.63 6,525,366 11.428 -1.80%
2016-03-08 0 22.20 22.20 22.30 22.10 22.60 2,827,829 62,864,650 22.231 11.63 11.63 11.68 11.58 11.84 5,397,848 11.646 -1.33%
2016-03-07 0 22.50 22.50 22.55 22.45 22.90 2,867,168 64,778,547 22.593 11.79 11.79 11.81 11.76 12.00 5,472,939 11.836 -1.10%
2016-03-04 0 22.75 22.65 22.70 22.20 22.80 2,946,138 66,350,312 22.521 11.92 11.87 11.89 11.63 11.94 5,623,680 11.798 1.56%
2016-03-03 0 22.40 22.40 22.55 22.25 22.75 4,039,778 91,037,290 22.535 11.73 11.73 11.81 11.66 11.92 7,711,254 11.806 -1.32%
2016-03-02 0 22.70 22.70 22.75 22.20 22.95 5,551,770 125,458,115 22.598 11.89 11.89 11.92 11.63 12.02 10,597,391 11.839 3.42%
2016-03-01 0 21.95 21.90 22.00 21.50 22.05 2,275,450 49,666,820 21.827 11.50 11.47 11.53 11.26 11.55 4,343,450 11.435 1.86%
2016-02-29 0 21.55 21.55 21.60 21.55 22.50 2,132,824 46,424,005 21.766 11.29 11.29 11.32 11.29 11.79 4,071,201 11.403 -4.01%
2016-02-26 0 22.45 22.40 22.45 21.85 22.50 3,680,273 81,388,543 22.115 11.76 11.73 11.76 11.45 11.79 7,025,020 11.586 3.46%
2016-02-25 0 21.70 21.65 21.75 21.55 22.20 3,975,904 86,232,101 21.689 11.37 11.34 11.39 11.29 11.63 7,589,329 11.362 -2.47%
2016-02-24 0 22.25 22.20 22.30 21.95 22.60 1,805,943 39,963,264 22.129 11.66 11.63 11.68 11.50 11.84 3,447,240 11.593 -1.55%
2016-02-23 0 22.60 22.55 22.60 22.10 22.65 3,053,203 68,562,948 22.456 11.84 11.81 11.84 11.58 11.87 5,828,049 11.764 0.89%
2016-02-22 0 22.40 22.35 22.50 22.00 22.50 2,364,493 52,762,068 22.314 11.73 11.71 11.79 11.53 11.79 4,513,418 11.690 2.05%
2016-02-19 0 21.95 21.85 21.90 21.80 22.40 3,417,216 74,961,974 21.937 11.50 11.45 11.47 11.42 11.73 6,522,888 11.492 -1.79%
2016-02-18 0 22.35 22.30 22.40 21.95 22.45 3,279,735 72,607,024 22.138 11.71 11.68 11.73 11.50 11.76 6,260,460 11.598 1.82%
2016-02-17 0 21.95 21.95 22.00 21.75 22.10 3,534,853 77,340,673 21.879 11.50 11.50 11.53 11.39 11.58 6,747,437 11.462 1.15%
2016-02-16 0 21.70 21.60 21.70 21.20 21.95 2,954,383 63,961,380 21.650 11.37 11.32 11.37 11.11 11.50 5,639,418 11.342 1.88%
2016-02-15 0 21.30 21.30 21.35 20.05 21.45 3,108,059 65,564,151 21.095 11.16 11.16 11.18 10.50 11.24 5,932,760 11.051 6.50%
2016-02-12 0 20.00 20.00 20.10 19.82 20.35 8,161,619 163,301,203 20.008 10.48 10.48 10.53 10.38 10.66 15,579,152 10.482 0.10%
2016-02-11 0 19.98 19.92 20.05 19.80 20.30 2,807,503 55,982,287 19.940 10.47 10.44 10.50 10.37 10.63 5,359,049 10.446 -3.71%
2016-02-05 0 20.75 20.65 20.75 20.20 20.80 3,341,034 68,887,051 20.618 10.87 10.82 10.87 10.58 10.90 6,377,470 10.802 3.75%
2016-02-04 0 20.00 20.00 20.05 19.98 20.80 4,278,747 86,416,088 20.197 10.48 10.48 10.50 10.47 10.90 8,167,405 10.581 -3.15%
2016-02-03 0 20.65 20.60 20.70 20.35 20.90 4,038,580 83,376,347 20.645 10.82 10.79 10.84 10.66 10.95 7,708,967 10.816 -1.90%
2016-02-02 0 21.05 21.00 21.15 20.90 21.35 2,596,246 54,821,431 21.116 11.03 11.00 11.08 10.95 11.18 4,955,795 11.062 -0.94%
2016-02-01 0 21.25 21.20 21.30 20.85 21.45 3,269,206 69,351,957 21.214 11.13 11.11 11.16 10.92 11.24 6,240,362 11.113 0.00%
2016-01-29 0 21.25 21.20 21.30 20.35 21.40 3,705,416 77,949,267 21.037 11.13 11.11 11.16 10.66 11.21 7,073,013 11.021 3.41%
2016-01-28 0 20.55 20.55 20.65 20.30 20.65 1,719,479 35,242,870 20.496 10.77 10.77 10.82 10.63 10.82 3,282,195 10.738 -0.24%
2016-01-27 0 20.60 20.45 20.60 20.20 20.75 3,070,441 63,080,568 20.544 10.79 10.71 10.79 10.58 10.87 5,860,953 10.763 1.48%
2016-01-26 0 20.30 20.30 20.40 20.25 21.00 2,258,557 46,285,356 20.493 10.63 10.63 10.69 10.61 11.00 4,311,204 10.736 -2.40%
2016-01-25 0 20.80 20.80 20.85 20.70 21.20 3,053,162 63,864,648 20.918 10.90 10.90 10.92 10.84 11.11 5,827,971 10.958 -0.24%
2016-01-22 0 20.85 20.80 20.90 20.45 21.05 4,357,057 90,451,183 20.760 10.92 10.90 10.95 10.71 11.03 8,316,886 10.876 2.71%
2016-01-21 0 20.30 20.20 20.40 20.20 21.40 3,419,929 70,677,348 20.666 10.63 10.58 10.69 10.58 11.21 6,528,067 10.827 -2.40%
2016-01-20 0 20.80 20.70 20.80 20.55 21.45 3,702,148 77,124,069 20.832 10.90 10.84 10.90 10.77 11.24 7,066,775 10.914 -3.48%
2016-01-19 0 21.55 21.50 21.60 20.85 21.60 1,901,992 40,578,156 21.335 11.29 11.26 11.32 10.92 11.32 3,630,581 11.177 2.13%
2016-01-18 0 21.10 21.10 21.20 20.85 21.45 2,298,016 48,759,604 21.218 11.05 11.05 11.11 10.92 11.24 4,386,524 11.116 -1.40%
2016-01-15 0 21.40 21.35 21.45 21.35 21.95 2,991,636 64,678,810 21.620 11.21 11.18 11.24 11.18 11.50 5,710,528 11.326 -1.61%
2016-01-14 0 21.75 21.65 21.80 21.20 22.25 5,712,000 123,744,392 21.664 11.39 11.34 11.42 11.11 11.66 10,903,243 11.349 -2.25%
2016-01-13 0 22.25 22.25 22.30 21.90 22.60 3,321,824 73,993,679 22.275 11.66 11.66 11.68 11.47 11.84 6,340,801 11.669 3.49%
2016-01-12 0 21.50 21.45 21.55 21.30 21.95 2,013,047 43,556,670 21.637 11.26 11.24 11.29 11.16 11.50 3,842,567 11.335 0.00%
2016-01-11 0 21.50 21.45 21.60 21.10 22.15 3,966,583 85,808,952 21.633 11.26 11.24 11.32 11.05 11.60 7,571,537 11.333 -2.93%
2016-01-08 0 22.15 22.10 22.20 21.80 22.75 3,607,292 80,214,782 22.237 11.60 11.58 11.63 11.42 11.92 6,885,711 11.649 -0.45%
2016-01-07 0 22.25 22.25 22.30 22.05 23.15 4,061,741 90,958,136 22.394 11.66 11.66 11.68 11.55 12.13 7,753,178 11.732 -3.68%
2016-01-06 0 23.10 23.10 23.20 22.80 23.35 2,273,076 52,650,644 23.163 12.10 12.10 12.15 11.94 12.23 4,338,918 12.135 1.32%
2016-01-05 0 22.80 22.75 22.85 22.75 23.75 4,567,988 105,316,825 23.055 11.94 11.92 11.97 11.92 12.44 8,719,518 12.078 -3.18%
2016-01-04 0 23.55 23.50 23.60 23.50 24.55 3,704,529 87,728,950 23.682 12.34 12.31 12.36 12.31 12.86 7,071,320 12.406 -4.46%
2015-12-31 0 24.65 24.55 24.65 24.45 24.65 570,002 14,016,449 24.590 12.91 12.86 12.91 12.81 12.91 1,088,038 12.882 0.82%
2015-12-30 0 24.45 24.40 24.45 24.35 25.10 1,889,327 46,497,625 24.611 12.81 12.78 12.81 12.76 13.15 3,606,406 12.893 -2.00%
2015-12-29 0 24.95 24.85 25.05 24.45 25.00 1,593,325 39,619,980 24.866 13.07 13.02 13.12 12.81 13.10 3,041,388 13.027 2.04%
2015-12-28 0 24.45 24.40 24.50 24.35 24.90 738,111 18,110,082 24.536 12.81 12.78 12.84 12.76 13.04 1,408,929 12.854 -1.01%
2015-12-24 0 24.70 24.65 24.75 24.65 25.25 1,534,900 38,044,539 24.786 12.94 12.91 12.97 12.91 13.23 2,929,865 12.985 -1.00%
2015-12-23 0 24.95 24.90 25.00 24.35 25.00 4,172,777 102,726,139 24.618 13.07 13.04 13.10 12.76 13.10 7,965,127 12.897 3.31%
2015-12-22 0 24.15 24.15 24.30 24.00 24.40 3,207,520 77,629,375 24.202 12.65 12.65 12.73 12.57 12.78 6,122,614 12.679 -1.02%
2015-12-21 0 24.40 24.30 24.35 23.50 24.45 2,814,992 68,083,099 24.186 12.78 12.73 12.76 12.31 12.81 5,373,344 12.671 3.83%
2015-12-18 0 23.50 23.50 23.60 23.35 23.85 4,096,495 96,530,840 23.564 12.31 12.31 12.36 12.23 12.49 7,819,517 12.345 -1.47%
2015-12-17 0 23.85 23.75 24.00 23.75 24.25 3,840,540 91,966,170 23.946 12.49 12.44 12.57 12.44 12.70 7,330,942 12.545 -0.62%
2015-12-16 0 24.00 23.90 24.05 23.70 24.10 4,926,605 117,573,352 23.865 12.57 12.52 12.60 12.42 12.63 9,404,057 12.502 1.27%
2015-12-15 0 23.70 23.65 23.75 23.40 24.05 3,510,585 83,543,444 23.798 12.42 12.39 12.44 12.26 12.60 6,701,114 12.467 -0.21%
2015-12-14 0 23.75 23.65 23.75 22.80 23.90 5,457,844 127,935,630 23.441 12.44 12.39 12.44 11.94 12.52 10,418,102 12.280 1.28%
2015-12-11 0 23.45 23.45 23.55 23.20 24.00 3,539,277 83,295,962 23.535 12.29 12.29 12.34 12.15 12.57 6,755,882 12.329 -2.49%
2015-12-10 0 24.05 24.00 24.10 23.85 24.70 6,998,957 168,020,458 24.006 12.60 12.57 12.63 12.49 12.94 13,359,827 12.577 -2.43%
2015-12-09 0 24.65 24.60 24.75 24.55 25.25 2,963,998 73,585,792 24.827 12.91 12.89 12.97 12.86 13.23 5,657,772 13.006 -2.18%
2015-12-08 0 25.20 25.15 25.25 24.90 25.75 3,488,160 87,683,465 25.137 13.20 13.18 13.23 13.04 13.49 6,658,308 13.169 -2.14%
2015-12-07 0 25.75 25.55 25.75 25.55 26.05 2,964,527 76,233,554 25.715 13.49 13.39 13.49 13.39 13.65 5,658,781 13.472 -0.58%
2015-12-04 0 25.90 25.80 25.95 25.55 25.95 3,852,035 99,135,850 25.736 13.57 13.52 13.59 13.39 13.59 7,352,884 13.483 0.19%
2015-12-03 0 25.85 25.75 25.80 25.40 25.90 3,784,250 97,215,712 25.690 13.54 13.49 13.52 13.31 13.57 7,223,494 13.458 0.98%
2015-12-02 0 25.60 25.60 25.65 25.45 25.90 2,207,364 56,508,398 25.600 13.41 13.41 13.44 13.33 13.57 4,213,485 13.411 0.00%
2015-12-01 0 25.60 25.45 25.65 25.30 25.70 3,068,365 78,217,755 25.492 13.41 13.33 13.44 13.25 13.46 5,856,991 13.355 1.59%
2015-11-30 0 25.20 25.05 25.40 24.85 25.45 8,508,915 213,760,115 25.122 13.20 13.12 13.31 13.02 13.33 16,242,082 13.161 1.00%
2015-11-27 0 24.95 24.95 25.00 24.90 25.95 4,726,348 119,108,100 25.201 13.07 13.07 13.10 13.04 13.59 9,021,800 13.202 -2.92%
2015-11-26 0 25.70 25.65 25.75 25.60 26.60 3,426,154 89,179,992 26.029 13.46 13.44 13.49 13.41 13.94 6,539,949 13.636 0.19%
2015-11-25 0 25.65 25.65 25.75 25.60 26.40 2,389,170 61,684,010 25.818 13.44 13.44 13.49 13.41 13.83 4,560,522 13.526 -2.29%
2015-11-24 0 26.25 26.15 26.25 25.80 26.30 2,584,058 67,424,723 26.093 13.75 13.70 13.75 13.52 13.78 4,932,530 13.669 1.16%
2015-11-23 0 25.95 25.95 26.05 25.85 26.65 2,776,804 72,549,390 26.127 13.59 13.59 13.65 13.54 13.96 5,300,450 13.687 -2.26%
2015-11-20 0 26.55 26.55 26.65 26.00 26.65 3,026,165 79,624,585 26.312 13.91 13.91 13.96 13.62 13.96 5,776,438 13.784 1.92%
2015-11-19 0 26.05 26.00 26.10 25.75 26.25 2,577,832 67,135,519 26.043 13.65 13.62 13.67 13.49 13.75 4,920,646 13.644 2.16%
2015-11-18 0 25.50 25.45 25.50 25.45 25.95 1,474,522 37,732,233 25.589 13.36 13.33 13.36 13.33 13.59 2,814,613 13.406 -0.97%
2015-11-17 0 25.75 25.70 25.75 25.55 26.00 2,347,011 60,545,702 25.797 13.49 13.46 13.49 13.39 13.62 4,480,048 13.515 1.78%
2015-11-16 0 25.30 25.25 25.30 25.20 25.70 2,900,672 73,697,676 25.407 13.25 13.23 13.25 13.20 13.46 5,536,893 13.310 -2.69%
2015-11-13 0 26.00 25.95 26.00 24.90 26.15 8,235,926 210,727,037 25.586 13.62 13.59 13.62 13.04 13.70 15,720,992 13.404 0.97%
2015-11-12 0 25.75 25.60 25.80 25.05 25.80 2,559,802 65,086,793 25.426 13.49 13.41 13.52 13.12 13.52 4,886,230 13.320 1.98%
2015-11-11 0 25.25 25.20 25.40 24.90 25.40 2,289,748 57,799,162 25.243 13.23 13.20 13.31 13.04 13.31 4,370,742 13.224 0.80%
2015-11-10 0 25.05 25.00 25.10 24.90 25.20 5,050,403 126,588,787 25.065 13.12 13.10 13.15 13.04 13.20 9,640,366 13.131 -0.79%
2015-11-09 0 25.25 25.25 25.30 25.10 25.90 6,146,818 156,504,491 25.461 13.23 13.23 13.25 13.15 13.57 11,733,237 13.339 -3.07%
2015-11-06 0 26.05 26.00 26.20 25.90 26.45 2,321,267 60,446,535 26.040 13.65 13.62 13.73 13.57 13.86 4,430,907 13.642 -0.76%
2015-11-05 0 26.25 26.25 26.35 26.20 26.80 2,451,281 64,919,397 26.484 13.75 13.75 13.80 13.73 14.04 4,679,081 13.874 -1.50%
2015-11-04 0 26.65 26.55 26.70 26.10 27.20 3,911,639 104,455,839 26.704 13.96 13.91 13.99 13.67 14.25 7,466,658 13.990 2.70%
2015-11-03 0 25.95 25.90 25.95 25.55 26.10 2,710,726 70,216,489 25.903 13.59 13.57 13.59 13.39 13.67 5,174,318 13.570 2.17%
2015-11-02 0 25.40 25.30 25.45 24.95 25.75 3,038,174 77,230,166 25.420 13.31 13.25 13.33 13.07 13.49 5,799,361 13.317 -1.74%
2015-10-30 0 25.85 25.80 25.90 25.75 26.25 3,024,922 78,487,822 25.947 13.54 13.52 13.57 13.49 13.75 5,774,065 13.593 0.39%
2015-10-29 0 25.75 25.75 25.80 25.75 26.80 4,190,900 108,916,857 25.989 13.49 13.49 13.52 13.49 14.04 7,999,720 13.615 -3.01%
2015-10-28 0 26.55 26.55 26.60 26.50 27.30 2,487,428 66,665,476 26.801 13.91 13.91 13.94 13.88 14.30 4,748,080 14.041 -1.67%
2015-10-27 0 27.00 26.95 27.05 26.60 27.25 3,312,606 89,113,746 26.901 14.14 14.12 14.17 13.94 14.28 6,323,205 14.093 -1.64%
2015-10-26 0 27.45 27.30 27.50 27.15 28.00 3,472,803 95,354,534 27.458 14.38 14.30 14.41 14.22 14.67 6,628,994 14.384 -1.08%
2015-10-23 0 27.75 27.65 27.80 27.15 27.80 4,852,421 133,843,948 27.583 14.54 14.49 14.56 14.22 14.56 9,262,452 14.450 1.09%
2015-10-22 0 27.45 27.50 27.55 26.40 27.55 5,815,232 158,080,760 27.184 14.38 14.41 14.43 13.83 14.43 11,100,296 14.241 2.62%
2015-10-20 0 26.75 26.75 26.85 26.50 27.25 3,130,548 83,637,071 26.716 14.01 14.01 14.07 13.88 14.28 5,975,687 13.996 -2.19%
2015-10-19 0 27.35 27.30 27.40 26.30 27.55 6,959,352 188,988,177 27.156 14.33 14.30 14.35 13.78 14.43 13,284,228 14.227 3.01%
2015-10-16 0 26.55 26.50 26.55 25.85 26.60 10,510,794 274,684,133 26.134 13.91 13.88 13.91 13.54 13.94 20,063,331 13.691 -0.56%
2015-10-15 0 26.70 26.55 26.70 25.35 26.85 9,544,018 249,778,479 26.171 13.99 13.91 13.99 13.28 14.07 18,217,918 13.711 7.23%
2015-10-14 0 24.90 24.85 25.00 24.80 25.50 3,196,255 79,977,883 25.022 13.04 13.02 13.10 12.99 13.36 6,101,111 13.109 -2.92%
2015-10-13 0 25.65 25.65 25.70 25.10 25.70 3,834,412 97,778,919 25.500 13.44 13.44 13.46 13.15 13.46 7,319,245 13.359 1.38%
2015-10-12 0 25.30 25.30 25.35 25.00 25.60 3,090,962 78,039,495 25.248 13.25 13.25 13.28 13.10 13.41 5,900,124 13.227 1.00%
2015-10-09 0 25.05 25.00 25.10 24.80 25.30 2,946,551 73,911,439 25.084 13.12 13.10 13.15 12.99 13.25 5,624,468 13.141 1.21%
2015-10-08 0 24.75 24.70 24.85 24.40 25.15 4,663,967 115,437,238 24.751 12.97 12.94 13.02 12.78 13.18 8,902,725 12.967 -0.40%
2015-10-07 0 24.85 24.75 24.85 23.95 24.90 4,197,188 102,901,287 24.517 13.02 12.97 13.02 12.55 13.04 8,011,723 12.844 3.54%
2015-10-06 0 24.00 24.00 24.05 23.60 24.70 2,941,080 70,632,996 24.016 12.57 12.57 12.60 12.36 12.94 5,614,025 12.582 -1.03%
2015-10-05 0 24.25 24.20 24.30 24.15 24.75 3,166,410 77,321,972 24.419 12.70 12.68 12.73 12.65 12.97 6,044,142 12.793 1.46%
2015-10-02 0 23.90 23.85 23.95 23.50 24.05 5,881,897 139,910,197 23.787 12.52 12.49 12.55 12.31 12.60 11,227,548 12.461 5.05%
2015-09-30 0 22.75 22.75 22.85 22.60 23.30 7,403,553 169,664,038 22.917 11.92 11.92 11.97 11.84 12.21 14,132,132 12.006 0.00%
2015-09-29 0 22.75 22.70 22.85 22.10 22.90 5,496,837 124,118,405 22.580 11.92 11.89 11.97 11.58 12.00 10,492,533 11.829 -1.73%
2015-09-25 0 23.15 23.15 23.20 22.95 23.60 7,234,336 168,029,110 23.227 12.13 12.13 12.15 12.02 12.36 13,809,126 12.168 -0.86%
2015-09-24 0 23.35 23.30 23.35 23.25 23.90 3,994,766 93,892,088 23.504 12.23 12.21 12.23 12.18 12.52 7,625,334 12.313 -1.89%
2015-09-23 0 23.80 23.80 23.90 22.90 24.70 8,270,370 196,020,969 23.702 12.47 12.47 12.52 12.00 12.94 15,786,739 12.417 -3.76%
2015-09-22 0 24.95 24.90 24.95 24.50 25.25 8,500,909 211,250,763 24.850 12.96 12.93 12.96 12.72 13.11 16,371,154 12.904 1.84%
2015-09-21 0 24.50 24.45 24.50 24.05 24.85 7,646,602 187,362,425 24.503 12.72 12.70 12.72 12.49 12.90 14,725,920 12.723 0.00%
2015-09-18 0 24.50 24.50 24.55 24.35 24.75 6,412,195 157,460,603 24.556 12.72 12.72 12.75 12.64 12.85 12,348,683 12.751 -0.41%
2015-09-17 0 24.60 24.50 24.60 24.40 25.40 6,557,211 162,966,812 24.853 12.77 12.72 12.77 12.67 13.19 12,627,957 12.905 -2.19%
2015-09-16 0 25.15 25.05 25.15 24.55 25.45 4,916,416 122,893,533 24.997 13.06 13.01 13.06 12.75 13.22 9,468,094 12.980 0.80%
2015-09-15 0 24.95 24.85 24.90 24.50 25.20 5,350,188 133,379,308 24.930 12.96 12.90 12.93 12.72 13.09 10,303,457 12.945 0.00%
2015-09-14 0 24.95 24.85 24.95 24.70 25.30 3,570,249 89,104,429 24.957 12.96 12.90 12.96 12.83 13.14 6,875,629 12.959 -0.20%
2015-09-11 0 25.00 24.90 25.05 24.60 25.40 3,565,435 89,260,949 25.035 12.98 12.93 13.01 12.77 13.19 6,866,358 13.000 0.20%
2015-09-10 0 24.95 24.90 25.00 24.80 25.35 4,344,265 108,479,010 24.971 12.96 12.93 12.98 12.88 13.16 8,366,239 12.966 -3.11%
2015-09-09 0 25.75 25.65 25.75 25.10 25.90 5,333,356 135,887,545 25.479 13.37 13.32 13.37 13.03 13.45 10,271,042 13.230 2.39%
2015-09-08 0 25.15 25.05 25.15 23.75 25.30 5,291,466 130,136,787 24.594 13.06 13.01 13.06 12.33 13.14 10,190,370 12.771 4.36%
2015-09-07 0 24.10 24.10 24.15 24.10 25.40 5,257,080 130,091,078 24.746 12.51 12.51 12.54 12.51 13.19 10,124,149 12.850 -4.37%
2015-09-04 0 25.20 25.15 25.20 24.85 25.80 7,637,426 192,885,779 25.255 13.09 13.06 13.09 12.90 13.40 14,708,248 13.114 3.07%
2015-09-02 0 24.45 24.45 24.50 24.40 25.25 5,935,500 146,718,375 24.719 12.70 12.70 12.72 12.67 13.11 11,430,658 12.836 -1.41%
2015-09-01 0 24.80 24.80 24.85 24.80 26.10 10,072,016 257,047,959 25.521 12.88 12.88 12.90 12.88 13.55 19,396,811 13.252 -4.25%
2015-08-31 0 25.90 25.90 26.05 24.60 26.05 11,030,239 279,776,520 25.365 13.45 13.45 13.53 12.77 13.53 21,242,169 13.171 4.23%
2015-08-28 0 24.85 24.80 25.00 24.80 25.60 6,441,048 162,075,465 25.163 12.90 12.88 12.98 12.88 13.29 12,404,249 13.066 -0.60%
2015-08-27 0 25.00 24.85 25.00 24.05 25.35 6,173,040 152,719,147 24.740 12.98 12.90 12.98 12.49 13.16 11,888,116 12.846 4.82%
2015-08-26 0 23.85 23.85 23.90 23.40 24.70 4,165,466 100,148,457 24.043 12.38 12.38 12.41 12.15 12.83 8,021,905 12.484 0.00%
2015-08-25 0 23.85 23.85 23.95 23.45 25.10 4,244,053 102,469,999 24.144 12.38 12.38 12.44 12.18 13.03 8,173,249 12.537 -0.21%
2015-08-24 0 23.90 23.85 24.00 23.40 24.45 14,411,278 350,293,608 24.307 12.41 12.38 12.46 12.15 12.70 27,753,415 12.622 -6.82%
2015-08-21 0 25.65 25.60 25.65 24.90 26.25 10,645,800 272,334,614 25.581 13.32 13.29 13.32 12.93 13.63 20,501,812 13.283 -2.29%
2015-08-20 0 26.25 26.25 26.40 26.10 27.05 6,143,420 162,115,050 26.388 13.63 13.63 13.71 13.55 14.05 11,831,073 13.702 -3.14%
2015-08-19 0 27.10 27.05 27.10 26.75 27.55 3,228,848 87,603,410 27.131 14.07 14.05 14.07 13.89 14.31 6,218,155 14.088 -0.55%
2015-08-18 0 27.25 27.15 27.30 27.20 28.55 3,035,998 83,550,573 27.520 14.15 14.10 14.18 14.12 14.82 5,846,762 14.290 -3.02%
2015-08-17 0 28.10 28.05 28.30 28.05 28.60 1,734,668 48,948,502 28.218 14.59 14.57 14.70 14.57 14.85 3,340,645 14.652 -1.75%
2015-08-14 0 28.60 28.45 28.65 28.05 28.90 1,767,427 50,559,613 28.606 14.85 14.77 14.88 14.57 15.01 3,403,733 14.854 1.42%
2015-08-13 0 28.20 28.15 28.35 27.95 29.15 3,175,515 89,902,243 28.311 14.64 14.62 14.72 14.51 15.14 6,115,446 14.701 -1.74%
2015-08-12 0 28.70 28.60 28.85 28.65 29.85 5,205,406 151,167,207 29.040 14.90 14.85 14.98 14.88 15.50 10,024,634 15.080 -2.71%
2015-08-11 0 29.50 29.30 29.50 29.05 29.75 5,753,238 169,665,444 29.490 15.32 15.21 15.32 15.08 15.45 11,079,656 15.313 1.37%
2015-08-10 0 29.10 29.05 29.15 28.15 29.85 5,376,639 156,760,058 29.156 15.11 15.08 15.14 14.62 15.50 10,354,397 15.139 3.37%
2015-08-07 0 28.15 28.10 28.30 27.90 28.60 2,279,534 64,378,065 28.242 14.62 14.59 14.70 14.49 14.85 4,389,954 14.665 1.26%
2015-08-06 0 27.80 27.75 27.90 27.65 28.25 2,504,985 69,957,818 27.927 14.44 14.41 14.49 14.36 14.67 4,824,131 14.502 -0.18%
2015-08-05 0 27.85 27.80 27.90 27.55 28.20 2,253,342 62,664,157 27.809 14.46 14.44 14.49 14.31 14.64 4,339,514 14.440 -0.54%
2015-08-04 0 28.00 27.95 28.05 27.50 28.05 2,654,850 73,747,091 27.778 14.54 14.51 14.57 14.28 14.57 5,112,743 14.424 1.45%
2015-08-03 0 27.60 27.60 27.75 27.35 28.05 2,351,046 64,976,171 27.637 14.33 14.33 14.41 14.20 14.57 4,527,673 14.351 -2.65%
2015-07-31 0 28.35 28.15 28.45 28.00 28.45 2,336,931 66,123,241 28.295 14.72 14.62 14.77 14.54 14.77 4,500,490 14.692 0.18%
2015-07-30 0 28.30 28.15 28.25 28.05 29.00 2,969,627 84,422,830 28.429 14.70 14.62 14.67 14.57 15.06 5,718,944 14.762 0.18%
2015-07-29 0 28.25 28.25 28.30 27.60 28.45 2,609,491 73,337,558 28.104 14.67 14.67 14.70 14.33 14.77 5,025,390 14.593 3.48%
2015-07-28 0 27.30 27.25 27.35 26.70 28.50 6,789,681 187,283,381 27.584 14.18 14.15 14.20 13.86 14.80 13,075,651 14.323 -0.55%
2015-07-27 0 27.45 27.35 27.45 27.20 28.65 4,873,597 134,591,984 27.617 14.25 14.20 14.25 14.12 14.88 9,385,633 14.340 -4.19%
2015-07-24 0 28.65 28.55 28.65 28.35 29.25 4,803,430 137,764,983 28.681 14.88 14.82 14.88 14.72 15.19 9,250,504 14.893 -2.88%
2015-07-23 0 29.50 29.45 29.55 29.25 29.75 2,940,198 86,826,089 29.531 15.32 15.29 15.34 15.19 15.45 5,662,269 15.334 -0.67%
2015-07-22 0 29.70 29.55 29.75 29.50 30.00 2,340,212 69,446,496 29.675 15.42 15.34 15.45 15.32 15.58 4,506,809 15.409 -1.00%
2015-07-21 0 30.00 29.95 30.00 29.65 30.00 1,485,878 44,434,841 29.905 15.58 15.55 15.58 15.40 15.58 2,861,522 15.528 0.84%
2015-07-20 0 29.75 29.70 29.90 29.50 30.30 2,580,772 77,043,766 29.853 15.45 15.42 15.53 15.32 15.73 4,970,082 15.502 -0.50%
2015-07-17 0 29.90 29.90 30.00 29.35 30.05 4,322,195 128,886,781 29.820 15.53 15.53 15.58 15.24 15.60 8,323,736 15.484 1.36%
2015-07-16 0 29.50 29.35 29.55 28.75 29.70 4,297,752 125,910,328 29.297 15.32 15.24 15.34 14.93 15.42 8,276,663 15.213 0.00%
2015-07-15 0 29.50 29.35 29.60 29.00 29.80 3,238,732 95,064,946 29.353 15.32 15.24 15.37 15.06 15.47 6,237,190 15.242 -1.17%
2015-07-14 0 29.85 29.80 29.90 29.25 30.00 3,154,155 93,457,793 29.630 15.50 15.47 15.53 15.19 15.58 6,074,310 15.386 0.00%
2015-07-13 0 29.85 29.85 29.90 29.00 30.05 3,820,225 113,234,882 29.641 15.50 15.50 15.53 15.06 15.60 7,357,036 15.391 0.84%
2015-07-10 0 29.60 29.50 29.60 28.50 29.85 6,839,673 201,585,151 29.473 15.37 15.32 15.37 14.80 15.50 13,171,926 15.304 3.14%
2015-07-09 0 28.70 28.60 28.65 25.75 29.00 14,258,366 397,047,016 27.847 14.90 14.85 14.88 13.37 15.06 27,458,935 14.460 4.94%
2015-07-08 0 27.35 27.30 27.35 26.20 28.25 15,974,927 433,438,417 27.132 14.20 14.18 14.20 13.60 14.67 30,764,710 14.089 -6.01%
2015-07-07 0 29.10 29.15 29.25 29.05 30.50 9,122,941 268,489,350 29.430 15.11 15.14 15.19 15.08 15.84 17,569,071 15.282 -4.90%
2015-07-06 0 30.60 30.50 30.70 29.05 32.60 10,870,041 330,400,605 30.396 15.89 15.84 15.94 15.08 16.93 20,933,658 15.783 -4.52%
2015-07-03 0 32.05 32.00 32.10 31.80 33.05 3,951,768 126,992,649 32.136 16.64 16.62 16.67 16.51 17.16 7,610,363 16.687 -1.84%
2015-07-02 0 32.65 32.60 32.70 32.40 33.30 6,403,166 210,618,371 32.893 16.95 16.93 16.98 16.82 17.29 12,331,295 17.080 -1.80%
2015-06-30 0 33.25 33.10 33.30 31.55 33.30 9,381,862 305,725,093 32.587 17.27 17.19 17.29 16.38 17.29 18,067,704 16.921 3.74%
2015-06-29 0 32.05 31.95 32.10 31.10 33.00 8,547,901 272,088,023 31.831 16.64 16.59 16.67 16.15 17.14 16,461,652 16.529 -1.69%
2015-06-26 0 32.60 32.60 32.70 32.05 33.00 5,664,869 185,209,010 32.694 16.93 16.93 16.98 16.64 17.14 10,909,474 16.977 -0.91%
2015-06-25 0 32.90 32.80 32.95 32.80 33.60 2,911,408 96,541,387 33.160 17.08 17.03 17.11 17.03 17.45 5,606,825 17.219 -0.90%
2015-06-24 0 33.20 33.10 33.25 33.10 33.75 3,884,984 129,123,502 33.237 17.24 17.19 17.27 17.19 17.53 7,481,750 17.258 -1.48%
2015-06-23 0 33.70 33.70 33.80 33.15 34.45 5,590,568 187,889,450 33.608 17.50 17.50 17.55 17.21 17.89 10,766,384 17.451 1.35%
2015-06-22 0 33.25 33.25 33.30 32.50 33.30 2,858,304 94,372,601 33.017 17.27 17.27 17.29 16.88 17.29 5,504,557 17.144 1.99%
2015-06-19 0 32.60 32.50 32.60 32.50 33.65 4,746,772 156,993,299 33.074 16.93 16.88 16.93 16.88 17.47 9,141,391 17.174 -1.66%
2015-06-18 0 33.15 33.10 33.15 33.05 34.45 3,778,922 126,485,910 33.471 17.21 17.19 17.21 17.16 17.89 7,277,494 17.380 -2.21%
2015-06-17 0 33.90 33.75 33.95 33.30 34.00 8,026,190 270,252,669 33.671 17.60 17.53 17.63 17.29 17.65 15,456,935 17.484 1.04%
2015-06-16 0 33.55 33.55 33.60 33.45 34.10 5,444,951 183,832,384 33.762 17.42 17.42 17.45 17.37 17.71 10,485,953 17.531 -0.74%
2015-06-15 0 33.80 33.70 33.85 33.70 34.75 9,190,007 313,283,161 34.090 17.55 17.50 17.58 17.50 18.04 17,698,228 17.701 -1.02%
2015-06-12 0 34.15 34.10 34.20 33.70 34.90 15,717,669 538,032,287 34.231 17.73 17.71 17.76 17.50 18.12 30,269,279 17.775 2.40%
2015-06-11 0 33.35 33.30 33.40 32.50 33.65 7,795,561 259,635,070 33.306 17.32 17.29 17.34 16.88 17.47 15,012,787 17.294 3.25%
2015-06-10 0 32.30 32.25 32.35 31.30 33.45 9,212,813 299,318,377 32.489 16.77 16.75 16.80 16.25 17.37 17,742,148 16.870 3.69%
2015-06-09 0 31.15 31.10 31.20 30.80 32.50 8,057,491 251,990,948 31.274 16.17 16.15 16.20 15.99 16.88 15,517,215 16.239 -4.30%
2015-06-08 0 32.55 32.45 32.55 32.00 32.75 2,977,685 96,228,830 32.317 16.90 16.85 16.90 16.62 17.01 5,734,462 16.781 0.00%
2015-06-05 0 32.55 32.45 32.65 32.45 33.50 3,280,913 107,227,913 32.682 16.90 16.85 16.95 16.85 17.40 6,318,422 16.971 -1.96%
2015-06-04 0 33.20 33.20 33.40 32.65 34.10 4,744,146 157,242,288 33.144 17.24 17.24 17.34 16.95 17.71 9,136,334 17.211 -1.34%
2015-06-03 0 33.65 33.45 33.70 33.30 34.20 2,312,911 77,689,776 33.590 17.47 17.37 17.50 17.29 17.76 4,454,232 17.442 -0.15%
2015-06-02 0 34.25 34.20 34.30 34.00 35.00 3,641,869 125,379,931 34.427 17.50 17.47 17.52 17.37 17.88 7,128,020 17.590 -1.44%
2015-06-01 0 34.75 34.75 34.90 34.05 35.10 4,226,355 146,891,662 34.756 17.75 17.75 17.83 17.40 17.93 8,272,001 17.758 1.61%
2015-05-29 0 34.20 34.10 34.35 32.90 34.65 6,702,173 228,716,163 34.126 17.47 17.42 17.55 16.81 17.70 13,117,777 17.436 2.86%
2015-05-28 0 33.25 33.15 33.35 32.75 34.65 5,035,671 168,115,765 33.385 16.99 16.94 17.04 16.73 17.70 9,856,029 17.057 -4.04%
2015-05-27 0 34.65 34.55 34.65 34.30 34.95 2,195,037 76,075,145 34.658 17.70 17.65 17.70 17.52 17.86 4,296,219 17.707 -0.43%
2015-05-26 0 34.80 34.55 34.90 34.55 35.35 5,311,354 185,633,948 34.950 17.78 17.65 17.83 17.65 18.06 10,395,607 17.857 0.72%
2015-05-22 0 34.55 34.40 34.60 34.00 34.90 4,927,294 170,598,200 34.623 17.65 17.58 17.68 17.37 17.83 9,643,909 17.690 1.77%
2015-05-21 0 33.95 33.95 34.15 33.35 34.15 2,860,953 96,759,282 33.821 17.35 17.35 17.45 17.04 17.45 5,599,578 17.280 1.04%
2015-05-20 0 33.60 33.60 33.80 33.00 33.95 3,592,796 120,809,415 33.625 17.17 17.17 17.27 16.86 17.35 7,031,973 17.180 1.97%
2015-05-19 0 32.95 32.95 33.00 32.85 33.65 2,514,661 83,417,008 33.172 16.83 16.83 16.86 16.78 17.19 4,921,801 16.948 -1.35%
2015-05-18 0 33.40 33.30 33.45 33.20 34.15 3,743,879 125,435,956 33.504 17.06 17.01 17.09 16.96 17.45 7,327,679 17.118 -1.62%
2015-05-15 0 33.95 33.70 34.10 32.15 34.10 4,605,962 153,299,713 33.283 17.35 17.22 17.42 16.43 17.42 9,014,984 17.005 5.43%
2015-05-14 0 32.20 32.15 32.40 32.05 32.80 4,509,164 145,854,321 32.346 16.45 16.43 16.55 16.38 16.76 8,825,527 16.526 -1.53%
2015-05-13 0 32.70 32.60 32.80 32.50 33.50 4,969,661 163,848,546 32.970 16.71 16.66 16.76 16.60 17.12 9,726,831 16.845 -2.68%
2015-05-12 0 33.60 33.55 33.65 33.10 34.00 3,667,584 122,910,193 33.513 17.17 17.14 17.19 16.91 17.37 7,178,351 17.122 -1.32%
2015-05-11 0 34.05 34.05 34.20 33.65 34.25 9,073,909 308,335,560 33.980 17.40 17.40 17.47 17.19 17.50 17,759,839 17.361 1.64%
2015-05-08 0 33.50 33.45 33.75 32.20 33.70 3,981,409 132,445,590 33.266 17.12 17.09 17.24 16.45 17.22 7,792,582 16.996 4.52%
2015-05-07 0 32.05 32.00 32.15 32.00 33.40 4,594,398 149,152,714 32.464 16.38 16.35 16.43 16.35 17.06 8,992,350 16.587 -4.04%
2015-05-06 0 33.40 33.40 33.45 33.15 34.25 4,782,599 161,422,382 33.752 17.06 17.06 17.09 16.94 17.50 9,360,705 17.245 -1.04%
2015-05-05 0 33.75 33.60 33.80 33.15 35.00 6,844,634 231,374,115 33.804 17.24 17.17 17.27 16.94 17.88 13,396,608 17.271 -3.71%
2015-05-04 0 35.05 35.05 35.15 34.85 35.50 4,022,333 141,124,627 35.085 17.91 17.91 17.96 17.81 18.14 7,872,681 17.926 -0.57%
2015-04-30 0 35.25 35.05 35.35 34.90 35.80 4,337,866 152,792,323 35.223 18.01 17.91 18.06 17.83 18.29 8,490,255 17.996 -1.54%
2015-04-29 0 35.80 35.65 35.80 35.25 36.00 4,619,974 165,226,330 35.763 18.29 18.21 18.29 18.01 18.39 9,042,409 18.272 -0.28%
2015-04-28 0 35.90 35.80 35.90 35.50 36.25 6,981,200 250,545,760 35.889 18.34 18.29 18.34 18.14 18.52 13,663,901 18.336 0.42%
2015-04-27 0 35.75 35.55 35.75 35.50 36.15 4,252,525 152,404,700 35.839 18.27 18.16 18.27 18.14 18.47 8,323,222 18.311 0.28%
2015-04-24 0 35.65 35.55 35.75 34.70 35.90 10,422,425 370,448,383 35.543 18.21 18.16 18.27 17.73 18.34 20,399,212 18.160 -0.70%
2015-04-23 0 35.90 35.60 35.90 35.40 36.80 19,683,482 706,835,357 35.910 18.34 18.19 18.34 18.09 18.80 38,525,345 18.347 3.01%
2015-04-22 0 34.85 34.80 35.00 32.30 35.75 16,582,529 566,259,061 34.148 17.81 17.78 17.88 16.50 18.27 32,456,029 17.447 7.40%
2015-04-21 0 32.45 32.40 32.45 31.00 32.60 9,196,427 296,100,052 32.197 16.58 16.55 16.58 15.84 16.66 17,999,637 16.450 3.18%
2015-04-20 0 31.45 31.40 31.45 31.40 32.45 6,690,344 214,088,642 32.000 16.07 16.04 16.07 16.04 16.58 13,094,625 16.349 -3.08%
2015-04-17 0 32.45 32.40 32.55 32.40 32.95 12,578,725 409,742,766 32.574 16.58 16.55 16.63 16.55 16.83 24,619,614 16.643 -0.15%
2015-04-16 0 32.50 32.45 32.50 32.30 33.40 11,776,648 384,070,007 32.613 16.60 16.58 16.60 16.50 17.06 23,049,755 16.663 -1.81%
2015-04-15 0 33.10 33.00 33.10 32.80 33.50 8,547,832 283,467,679 33.163 16.91 16.86 16.91 16.76 17.12 16,730,179 16.943 -0.30%
2015-04-14 0 33.20 33.10 33.20 33.00 34.00 7,540,729 251,556,361 33.360 16.96 16.91 16.96 16.86 17.37 14,759,034 17.044 -1.78%
2015-04-13 0 33.80 33.70 33.80 33.40 34.25 13,621,779 458,994,824 33.696 17.27 17.22 17.27 17.06 17.50 26,661,123 17.216 1.20%
2015-04-10 0 33.40 33.35 33.45 32.60 34.40 8,649,050 287,644,058 33.257 17.06 17.04 17.09 16.66 17.58 16,928,287 16.992 -0.74%
2015-04-09 0 33.65 33.55 33.70 33.10 37.00 16,223,757 549,770,968 33.887 17.19 17.14 17.22 16.91 18.90 31,753,825 17.314 0.75%
2015-04-08 0 33.40 33.20 33.40 31.00 33.45 13,054,299 422,130,238 32.336 17.06 16.96 17.06 15.84 17.09 25,550,427 16.521 8.79%
2015-04-02 0 30.70 30.55 30.70 30.50 31.30 5,431,306 167,483,179 30.837 15.69 15.61 15.69 15.58 15.99 10,630,382 15.755 1.15%
2015-04-01 0 30.35 30.35 30.40 30.30 30.90 8,408,773 256,608,800 30.517 15.51 15.51 15.53 15.48 15.79 16,458,007 15.592 0.00%
2015-03-31 0 30.35 30.50 30.55 30.05 31.75 7,793,029 238,378,844 30.589 15.51 15.58 15.61 15.35 16.22 15,252,847 15.628 -1.46%
2015-03-30 0 30.80 30.80 30.85 29.00 30.85 9,768,640 295,910,280 30.292 15.74 15.74 15.76 14.82 15.76 19,119,596 15.477 6.21%
2015-03-27 0 29.00 28.90 29.00 28.70 29.15 2,050,423 59,255,739 28.899 14.82 14.77 14.82 14.66 14.89 4,013,175 14.765 0.00%
2015-03-26 0 29.00 28.95 29.00 28.90 29.40 1,095,143 31,898,592 29.127 14.82 14.79 14.82 14.77 15.02 2,143,460 14.882 0.17%
2015-03-25 0 28.95 28.85 29.00 28.80 29.20 1,642,019 47,511,866 28.935 14.79 14.74 14.82 14.71 14.92 3,213,829 14.784 0.00%
2015-03-24 0 28.95 28.80 28.95 28.85 29.50 2,093,294 60,605,455 28.952 14.79 14.71 14.79 14.74 15.07 4,097,084 14.792 -1.70%
2015-03-23 0 29.45 29.45 29.50 29.05 29.50 2,350,897 68,904,647 29.310 15.05 15.05 15.07 14.84 15.07 4,601,275 14.975 0.86%
2015-03-20 0 29.20 29.15 29.45 29.10 29.55 5,001,142 146,646,284 29.323 14.92 14.89 15.05 14.87 15.10 9,788,447 14.982 0.17%
2015-03-19 0 29.15 29.10 29.30 29.10 29.85 3,357,458 98,741,894 29.410 14.89 14.87 14.97 14.87 15.25 6,571,359 15.026 -2.02%
2015-03-18 0 29.75 29.65 29.70 29.25 29.85 8,128,936 240,145,989 29.542 15.20 15.15 15.17 14.94 15.25 15,910,298 15.094 1.54%
2015-03-17 0 29.30 29.20 29.25 28.50 29.50 8,023,053 233,713,015 29.130 14.97 14.92 14.94 14.56 15.07 15,703,059 14.883 4.27%
2015-03-16 0 28.10 28.05 28.10 27.70 28.30 4,682,582 131,513,493 28.086 14.36 14.33 14.36 14.15 14.46 9,164,948 14.350 0.54%
2015-03-13 0 27.95 27.85 28.00 27.65 28.25 3,034,570 84,802,518 27.945 14.28 14.23 14.31 14.13 14.43 5,939,389 14.278 -0.53%
2015-03-12 0 28.10 28.00 28.10 27.70 28.25 5,152,375 143,988,980 27.946 14.36 14.31 14.36 14.15 14.43 10,084,447 14.278 1.44%
2015-03-11 0 27.70 27.65 27.85 27.60 28.15 4,418,943 123,532,689 27.955 14.15 14.13 14.23 14.10 14.38 8,648,943 14.283 -2.12%
2015-03-10 0 28.30 28.30 28.40 27.70 28.55 7,803,126 220,361,687 28.240 14.46 14.46 14.51 14.15 14.59 15,272,609 14.429 2.54%
2015-03-09 0 27.60 27.75 27.80 27.60 28.45 6,668,680 186,059,078 27.900 14.10 14.18 14.20 14.10 14.54 13,052,223 14.255 -2.13%
2015-03-06 0 28.20 28.10 28.20 28.10 28.80 2,169,756 61,586,743 28.384 14.41 14.36 14.41 14.36 14.71 4,246,738 14.502 -1.40%
2015-03-05 0 28.60 28.50 28.55 28.15 29.00 3,566,538 102,410,374 28.714 14.61 14.56 14.59 14.38 14.82 6,980,579 14.671 -0.35%
2015-03-04 0 28.70 28.60 28.75 28.50 29.60 2,724,339 78,870,163 28.950 14.66 14.61 14.69 14.56 15.12 5,332,192 14.791 -1.88%
2015-03-03 0 29.25 29.25 29.30 29.05 29.70 3,953,951 116,193,603 29.387 14.94 14.94 14.97 14.84 15.17 7,738,840 15.014 -1.52%
2015-03-02 0 29.70 29.65 29.80 29.25 29.95 2,751,169 81,679,945 29.689 15.17 15.15 15.23 14.94 15.30 5,384,705 15.169 0.68%
2015-02-27 0 29.50 29.45 29.60 28.85 29.60 5,153,915 151,185,265 29.334 15.07 15.05 15.12 14.74 15.12 10,087,461 14.987 1.72%
2015-02-26 0 29.00 28.95 29.00 28.80 29.20 2,094,393 60,794,903 29.027 14.82 14.79 14.82 14.71 14.92 4,099,235 14.831 0.52%
2015-02-25 0 28.85 28.75 28.90 28.70 29.20 1,617,165 46,757,170 28.913 14.74 14.69 14.77 14.66 14.92 3,165,184 14.772 -0.86%
2015-02-24 0 29.10 29.05 29.20 28.90 29.20 1,695,037 49,287,989 29.078 14.87 14.84 14.92 14.77 14.92 3,317,598 14.857 -0.17%
2015-02-23 0 29.15 29.10 29.25 28.85 29.35 1,892,126 55,238,276 29.194 14.89 14.87 14.94 14.74 15.00 3,703,349 14.916 0.69%
2015-02-18 0 28.95 28.80 28.90 28.80 29.35 719,000 20,799,050 28.928 14.79 14.71 14.77 14.71 15.00 1,407,257 14.780 -0.17%
2015-02-17 0 29.00 29.00 29.10 28.65 29.15 2,918,572 84,608,201 28.990 14.82 14.82 14.87 14.64 14.89 5,712,353 14.811 1.05%
2015-02-16 0 28.70 28.65 28.75 28.60 29.55 1,639,943 47,343,050 28.869 14.66 14.64 14.69 14.61 15.10 3,209,766 14.750 -3.04%
2015-02-13 0 29.60 29.50 29.55 29.20 29.70 4,658,068 137,438,858 29.506 15.12 15.07 15.10 14.92 15.17 9,116,968 15.075 1.20%
2015-02-12 0 29.25 29.15 29.35 28.60 29.40 5,502,024 159,600,394 29.008 14.94 14.89 15.00 14.61 15.02 10,768,795 14.821 4.84%
2015-02-11 0 27.90 27.90 28.05 27.90 29.20 4,288,072 122,864,722 28.653 14.25 14.25 14.33 14.25 14.92 8,392,796 14.639 -2.62%
2015-02-10 0 28.65 28.50 28.70 27.85 28.70 4,443,604 126,153,775 28.390 14.64 14.56 14.66 14.23 14.66 8,697,210 14.505 3.43%
2015-02-09 0 27.70 27.70 27.80 27.40 28.15 2,164,466 60,048,935 27.743 14.15 14.15 14.20 14.00 14.38 4,236,385 14.175 -1.95%
2015-02-06 0 28.25 28.15 28.25 27.90 28.60 2,473,772 69,898,811 28.256 14.43 14.38 14.43 14.25 14.61 4,841,771 14.437 0.18%
2015-02-05 0 28.20 28.15 28.20 27.85 28.40 1,738,775 48,816,420 28.075 14.41 14.38 14.41 14.23 14.51 3,403,204 14.344 0.36%
2015-02-04 0 28.10 28.05 28.15 27.90 28.55 1,833,799 51,681,416 28.183 14.36 14.33 14.38 14.25 14.59 3,589,189 14.399 0.36%
2015-02-03 0 28.00 27.95 28.10 27.60 28.45 5,029,416 140,141,204 27.864 14.31 14.28 14.36 14.10 14.54 9,843,786 14.237 -1.75%
2015-02-02 0 28.50 28.45 28.60 27.85 28.70 2,470,596 69,946,151 28.311 14.56 14.54 14.61 14.23 14.66 4,835,555 14.465 -0.18%
2015-01-30 0 28.55 28.45 28.55 28.40 29.70 4,778,504 137,871,889 28.853 14.59 14.54 14.59 14.51 15.17 9,352,691 14.741 0.00%
2015-01-29 0 28.55 28.45 28.55 28.15 28.65 2,960,436 84,344,735 28.491 14.59 14.54 14.59 14.38 14.64 5,794,291 14.557 0.35%
2015-01-28 0 28.45 28.45 28.55 28.25 28.90 2,802,803 80,034,041 28.555 14.54 14.54 14.59 14.43 14.77 5,485,765 14.589 -0.87%
2015-01-27 0 28.70 28.55 28.70 27.90 28.95 5,249,239 149,132,768 28.410 14.66 14.59 14.66 14.25 14.79 10,274,033 14.516 -0.17%
2015-01-26 0 28.75 28.65 28.75 28.25 29.10 6,092,728 174,782,783 28.687 14.69 14.64 14.69 14.43 14.87 11,924,945 14.657 2.13%
2015-01-23 0 28.15 28.05 28.20 27.70 28.35 4,436,898 123,921,554 27.930 14.38 14.33 14.41 14.15 14.48 8,684,085 14.270 1.99%
2015-01-22 0 27.60 27.65 27.70 27.25 27.70 4,766,304 130,610,867 27.403 14.10 14.13 14.15 13.92 14.15 9,328,812 14.001 0.00%
2015-01-21 0 27.60 27.50 27.65 26.25 27.65 13,734,317 374,224,792 27.247 14.10 14.05 14.13 13.41 14.13 26,881,387 13.921 5.95%
2015-01-20 0 26.05 26.00 26.20 25.60 26.20 1,987,760 51,735,698 26.027 13.31 13.28 13.39 13.08 13.39 3,890,528 13.298 1.17%
2015-01-19 0 25.75 25.70 25.85 25.65 26.85 3,675,602 95,557,001 25.998 13.16 13.13 13.21 13.11 13.72 7,194,044 13.283 -3.01%
2015-01-16 0 26.55 26.55 26.75 26.50 27.10 3,002,603 80,298,203 26.743 13.57 13.57 13.67 13.54 13.85 5,876,822 13.664 -2.03%
2015-01-15 0 27.10 26.95 27.10 26.85 27.25 5,926,454 160,676,544 27.112 13.85 13.77 13.85 13.72 13.92 11,599,507 13.852 1.69%
2015-01-14 0 26.65 26.65 26.80 26.55 27.25 7,812,885 209,699,269 26.840 13.62 13.62 13.69 13.57 13.92 15,291,710 13.713 -0.93%
2015-01-13 0 26.90 26.85 26.95 25.90 26.95 7,082,149 187,500,772 26.475 13.74 13.72 13.77 13.23 13.77 13,861,482 13.527 3.66%
2015-01-12 0 25.95 25.90 26.00 25.85 26.20 1,468,062 38,199,884 26.021 13.26 13.23 13.28 13.21 13.39 2,873,353 13.295 -1.14%
2015-01-09 0 26.25 26.15 26.35 26.20 26.85 2,658,431 70,234,765 26.420 13.41 13.36 13.46 13.39 13.72 5,203,194 13.498 -0.19%
2015-01-08 0 26.30 26.25 26.40 26.05 26.50 7,798,132 203,032,878 26.036 13.44 13.41 13.49 13.31 13.54 15,262,834 13.302 1.35%
2015-01-07 0 25.95 25.90 25.95 25.40 25.95 3,026,603 77,815,291 25.710 13.26 13.23 13.26 12.98 13.26 5,923,796 13.136 1.57%
2015-01-06 0 25.55 25.50 25.65 25.30 25.90 5,464,466 139,498,818 25.528 13.05 13.03 13.11 12.93 13.23 10,695,284 13.043 -1.92%
2015-01-05 0 26.05 26.00 26.10 26.00 26.40 2,534,936 66,417,021 26.201 13.31 13.28 13.34 13.28 13.49 4,961,484 13.387 -1.33%
2015-01-02 0 26.40 26.35 26.40 25.90 26.45 1,628,630 42,822,322 26.293 13.49 13.46 13.49 13.23 13.51 3,187,624 13.434 1.15%
2014-12-31 0 26.10 26.05 26.25 26.00 26.40 1,662,910 43,575,539 26.204 13.34 13.31 13.41 13.28 13.49 3,254,718 13.388 1.16%
2014-12-30 0 25.80 25.70 25.85 25.60 26.50 1,969,591 51,042,322 25.915 13.18 13.13 13.21 13.08 13.54 3,854,967 13.241 -2.27%
2014-12-29 0 26.40 26.30 26.45 25.75 26.45 2,465,414 64,806,905 26.286 13.49 13.44 13.51 13.16 13.51 4,825,413 13.430 3.12%
2014-12-24 0 25.60 25.55 25.70 25.50 25.80 1,413,108 36,273,517 25.669 13.08 13.05 13.13 13.03 13.18 2,765,795 13.115 0.39%
2014-12-23 0 25.50 25.40 25.50 25.40 26.05 2,206,349 56,402,652 25.564 13.03 12.98 13.03 12.98 13.31 4,318,360 13.061 -2.11%
2014-12-22 0 26.05 26.00 26.15 25.60 26.20 2,769,144 72,059,299 26.022 13.31 13.28 13.36 13.08 13.39 5,419,886 13.295 1.96%
2014-12-19 0 25.55 25.45 25.65 25.00 25.90 3,475,993 88,833,883 25.556 13.05 13.00 13.11 12.77 13.23 6,803,361 13.057 0.20%
2014-12-18 0 25.50 25.35 25.50 25.35 26.15 3,674,147 94,047,273 25.597 13.03 12.95 13.03 12.95 13.36 7,191,196 13.078 -1.35%
2014-12-17 0 25.85 25.80 26.00 25.45 26.10 3,942,828 102,147,070 25.907 13.21 13.18 13.28 13.00 13.34 7,717,070 13.237 0.58%
2014-12-16 0 25.70 25.55 25.70 25.35 25.90 4,684,996 119,879,181 25.588 13.13 13.05 13.13 12.95 13.23 9,169,673 13.073 -0.77%
2014-12-15 0 25.90 25.95 26.10 25.85 26.40 2,558,416 66,414,655 25.959 13.23 13.26 13.34 13.21 13.49 5,007,440 13.263 -3.00%
2014-12-12 0 26.70 26.55 26.75 26.20 26.85 3,688,997 98,213,759 26.623 13.64 13.57 13.67 13.39 13.72 7,220,261 13.603 0.95%
2014-12-11 0 26.45 26.35 26.55 26.05 26.60 3,868,742 101,966,347 26.356 13.51 13.46 13.57 13.31 13.59 7,572,066 13.466 -0.38%
2014-12-10 0 26.55 26.45 26.55 26.15 26.80 4,045,781 106,992,608 26.445 13.57 13.51 13.57 13.36 13.69 7,918,574 13.512 0.00%
2014-12-09 0 26.55 26.35 26.55 26.25 27.40 4,470,847 119,348,088 26.695 13.57 13.46 13.57 13.41 14.00 8,750,531 13.639 -3.45%
2014-12-08 0 27.50 27.45 27.55 26.95 27.70 4,776,141 131,265,249 27.484 14.05 14.02 14.08 13.77 14.15 9,348,066 14.042 0.36%
2014-12-05 0 27.40 27.20 27.50 26.80 27.70 8,362,000 228,719,296 27.352 14.00 13.90 14.05 13.69 14.15 16,366,461 13.975 2.62%
2014-12-04 0 26.70 26.70 26.90 26.05 26.90 5,000,394 133,019,823 26.602 13.64 13.64 13.74 13.31 13.74 9,786,983 13.592 3.29%
2014-12-03 0 25.85 25.75 25.95 25.55 26.35 5,985,142 155,319,679 25.951 13.21 13.16 13.26 13.05 13.46 11,714,374 13.259 -0.77%
2014-12-02 0 26.05 25.95 26.20 25.40 26.20 3,331,666 86,356,106 25.920 13.31 13.26 13.39 12.98 13.39 6,520,878 13.243 2.16%
2014-12-01 0 25.50 25.50 25.60 25.40 26.20 5,133,599 131,805,558 25.675 13.03 13.03 13.08 12.98 13.39 10,047,698 13.118 -3.95%
2014-11-28 0 26.55 26.45 26.60 26.40 26.80 1,997,767 53,122,928 26.591 13.57 13.51 13.59 13.49 13.69 3,910,114 13.586 -0.19%
2014-11-27 0 26.60 26.55 26.60 26.30 26.85 2,961,751 78,533,316 26.516 13.59 13.57 13.59 13.44 13.72 5,796,865 13.548 -0.37%
2014-11-26 0 26.70 26.70 26.80 26.25 26.90 6,810,455 180,862,812 26.557 13.64 13.64 13.69 13.41 13.74 13,329,711 13.568 2.30%
2014-11-25 0 26.10 26.05 26.30 25.65 26.30 5,443,730 142,060,623 26.096 13.34 13.31 13.44 13.11 13.44 10,654,699 13.333 1.16%
2014-11-24 0 25.80 25.70 25.80 25.70 26.20 3,081,069 79,535,882 25.814 13.18 13.13 13.18 13.13 13.39 6,030,399 13.189 0.58%
2014-11-21 0 25.65 25.50 25.65 25.25 25.65 1,741,188 44,392,969 25.496 13.11 13.03 13.11 12.90 13.11 3,407,927 13.026 0.39%
2014-11-20 0 25.55 25.50 25.60 25.30 26.00 3,334,645 85,028,883 25.499 13.05 13.03 13.08 12.93 13.28 6,526,709 13.028 -1.35%
2014-11-19 0 25.90 25.85 25.95 25.75 26.45 5,587,729 145,404,225 26.022 13.23 13.21 13.26 13.16 13.51 10,936,540 13.295 0.78%
2014-11-18 0 25.70 25.60 25.70 25.55 25.85 5,512,671 141,544,655 25.676 13.13 13.08 13.13 13.05 13.21 10,789,633 13.119 0.78%
2014-11-17 0 25.50 25.40 25.55 25.35 25.80 1,392,540 35,538,469 25.521 13.03 12.98 13.05 12.95 13.18 2,725,538 13.039 -0.20%
2014-11-14 0 25.55 25.45 25.60 25.40 25.70 1,821,201 46,562,277 25.567 13.05 13.00 13.08 12.98 13.13 3,564,532 13.063 0.39%
2014-11-13 0 25.45 25.40 25.45 25.15 25.65 2,428,277 61,660,705 25.393 13.00 12.98 13.00 12.85 13.11 4,752,727 12.974 1.19%
2014-11-12 0 25.15 25.10 25.20 25.05 25.35 2,177,440 54,848,637 25.190 12.85 12.82 12.88 12.80 12.95 4,261,778 12.870 -0.98%
2014-11-11 0 25.40 25.35 25.40 25.30 25.60 1,213,612 30,816,938 25.393 12.98 12.95 12.98 12.93 13.08 2,375,333 12.974 0.20%
2014-11-10 0 25.35 25.30 25.35 25.25 26.20 4,238,319 108,482,117 25.596 12.95 12.93 12.95 12.90 13.39 8,295,418 13.077 0.60%
2014-11-07 0 25.20 25.15 25.25 25.15 25.70 2,710,301 68,680,735 25.341 12.88 12.85 12.90 12.85 13.13 5,304,716 12.947 -0.59%
2014-11-06 0 25.35 25.30 25.35 25.05 25.80 1,895,776 47,936,752 25.286 12.95 12.93 12.95 12.80 13.18 3,710,493 12.919 -0.39%
2014-11-05 0 25.45 25.45 25.50 25.35 25.85 5,147,135 131,706,463 25.588 13.00 13.00 13.03 12.95 13.21 10,074,191 13.074 0.39%
2014-11-04 0 25.35 25.35 25.45 24.75 25.60 5,731,742 145,369,372 25.362 12.95 12.95 13.00 12.65 13.08 11,218,408 12.958 2.22%
2014-11-03 0 24.80 24.75 24.85 24.50 24.85 2,782,497 68,791,187 24.723 12.67 12.65 12.70 12.52 12.70 5,446,021 12.631 1.22%
2014-10-31 0 24.50 24.50 24.55 24.35 24.80 2,805,377 68,880,090 24.553 12.52 12.52 12.54 12.44 12.67 5,490,803 12.545 0.62%
2014-10-30 0 24.35 24.20 24.40 24.10 24.40 2,646,796 64,156,974 24.239 12.44 12.36 12.47 12.31 12.47 5,180,421 12.385 0.21%
2014-10-29 0 24.30 24.20 24.35 24.10 24.50 2,748,553 66,663,616 24.254 12.42 12.36 12.44 12.31 12.52 5,379,584 12.392 0.21%
2014-10-28 0 24.25 24.25 24.30 23.80 24.35 3,643,390 88,226,586 24.216 12.39 12.39 12.42 12.16 12.44 7,130,997 12.372 1.04%
2014-10-27 0 24.00 24.00 24.05 23.80 24.20 841,378 20,161,032 23.962 12.26 12.26 12.29 12.16 12.36 1,646,781 12.243 -0.62%
2014-10-24 0 24.15 24.15 24.20 23.90 24.60 1,306,147 31,512,680 24.126 12.34 12.34 12.36 12.21 12.57 2,556,446 12.327 -0.41%
2014-10-23 0 24.25 24.25 24.30 24.10 25.20 1,760,758 42,741,844 24.275 12.39 12.39 12.42 12.31 12.88 3,446,230 12.402 0.62%
2014-10-22 0 24.10 24.00 24.10 23.85 24.30 2,771,995 66,833,508 24.110 12.31 12.26 12.31 12.19 12.42 5,425,466 12.318 1.69%
2014-10-21 0 23.70 23.65 23.70 23.50 23.95 1,427,547 33,776,670 23.661 12.11 12.08 12.11 12.01 12.24 2,794,055 12.089 -0.63%
2014-10-20 0 23.85 23.75 23.90 23.70 24.00 1,263,513 30,070,557 23.799 12.19 12.13 12.21 12.11 12.26 2,473,001 12.160 1.27%
2014-10-17 0 23.55 23.55 23.65 23.50 24.00 3,072,631 72,668,571 23.650 12.03 12.03 12.08 12.01 12.26 6,013,884 12.083 -0.84%
2014-10-16 0 23.75 23.75 23.90 23.75 24.10 2,511,429 60,072,188 23.920 12.13 12.13 12.21 12.13 12.31 4,915,475 12.221 -1.86%
2014-10-15 0 24.20 24.20 24.25 24.00 24.40 4,182,353 101,312,947 24.224 12.36 12.36 12.39 12.26 12.47 8,185,879 12.377 0.83%
2014-10-14 0 24.00 23.85 24.00 23.80 24.20 2,248,511 53,793,961 23.924 12.26 12.19 12.26 12.16 12.36 4,400,881 12.223 -0.21%
2014-10-13 0 24.05 24.05 24.15 23.55 24.30 3,081,817 74,053,517 24.029 12.29 12.29 12.34 12.03 12.42 6,031,863 12.277 1.05%
2014-10-10 0 23.80 23.70 23.90 23.50 24.00 3,397,814 80,932,798 23.819 12.16 12.11 12.21 12.01 12.26 6,650,346 12.170 0.42%
2014-10-09 0 23.70 23.70 23.80 23.50 24.05 3,552,027 84,661,437 23.835 12.11 12.11 12.16 12.01 12.29 6,952,178 12.178 1.28%
2014-10-08 0 23.40 23.40 23.50 23.05 23.60 6,371,179 148,361,630 23.286 11.96 11.96 12.01 11.78 12.06 12,469,942 11.898 -1.06%
2014-10-07 0 23.65 23.65 23.80 23.60 23.90 3,627,534 86,119,861 23.741 12.08 12.08 12.16 12.06 12.21 7,099,963 12.130 -1.25%
2014-10-06 0 23.95 23.85 24.00 23.35 24.00 3,805,535 90,167,974 23.694 12.24 12.19 12.26 11.93 12.26 7,448,354 12.106 1.05%
2014-10-03 0 23.70 23.60 23.65 23.60 24.15 3,708,417 87,961,295 23.719 12.11 12.06 12.08 12.06 12.34 7,258,271 12.119 -1.25%
2014-09-30 0 24.00 23.90 24.00 23.60 24.10 8,475,210 201,993,620 23.833 12.26 12.21 12.26 12.06 12.31 16,588,040 12.177 -0.83%
2014-09-29 0 24.20 24.05 24.15 23.75 24.30 6,433,825 154,248,508 23.975 12.36 12.29 12.34 12.13 12.42 12,592,555 12.249 -1.22%
2014-09-26 0 24.50 24.50 24.65 24.00 24.65 3,100,814 75,863,838 24.466 12.52 12.52 12.59 12.26 12.59 6,069,045 12.500 0.62%
2014-09-25 0 24.35 24.35 24.50 24.30 24.70 4,775,169 116,773,001 24.454 12.44 12.44 12.52 12.42 12.62 9,346,163 12.494 -0.61%
2014-09-24 0 24.50 24.40 24.55 24.35 24.70 3,275,417 80,102,461 24.456 12.52 12.47 12.54 12.44 12.62 6,410,785 12.495 0.91%
2014-09-23 0 24.50 24.40 24.50 24.40 24.95 3,447,973 84,642,354 24.548 12.41 12.35 12.41 12.35 12.63 6,809,667 12.430 -0.81%
2014-09-22 0 24.70 24.75 24.80 24.65 24.90 2,524,000 62,518,312 24.770 12.51 12.53 12.56 12.48 12.61 4,984,842 12.542 -1.59%
2014-09-19 0 25.10 25.00 25.15 24.70 25.30 5,499,847 137,352,628 24.974 12.71 12.66 12.73 12.51 12.81 10,862,071 12.645 -0.20%
2014-09-18 0 25.15 25.10 25.20 25.05 25.60 2,081,699 52,335,912 25.141 12.73 12.71 12.76 12.68 12.96 4,111,307 12.730 -1.37%
2014-09-17 0 25.50 25.50 25.60 25.30 25.60 3,691,716 94,083,396 25.485 12.91 12.91 12.96 12.81 12.96 7,291,054 12.904 1.80%
2014-09-16 0 25.05 25.00 25.10 24.95 25.55 3,127,167 78,578,726 25.128 12.68 12.66 12.71 12.63 12.94 6,176,082 12.723 -0.20%
2014-09-15 0 25.10 25.05 25.10 25.05 25.55 2,775,172 69,814,006 25.157 12.71 12.68 12.71 12.68 12.94 5,480,901 12.738 -0.99%
2014-09-12 0 25.35 25.35 25.40 25.30 25.80 4,154,743 105,879,885 25.484 12.84 12.84 12.86 12.81 13.06 8,205,521 12.903 -1.17%
2014-09-11 0 25.65 25.65 25.70 25.55 25.85 7,518,185 193,297,920 25.711 12.99 12.99 13.01 12.94 13.09 14,848,241 13.018 -0.39%
2014-09-10 0 25.75 25.70 25.80 25.50 25.90 5,210,542 134,203,074 25.756 13.04 13.01 13.06 12.91 13.11 10,290,700 13.041 -0.58%
2014-09-08 0 25.90 25.90 26.00 25.85 26.45 6,766,418 176,326,272 26.059 13.11 13.11 13.16 13.09 13.39 13,363,519 13.195 -1.15%
2014-09-05 0 26.20 26.15 26.20 26.15 26.45 3,326,464 87,449,821 26.289 13.27 13.24 13.27 13.24 13.39 6,569,689 13.311 -0.57%
2014-09-04 0 26.35 26.30 26.40 26.15 26.50 4,410,678 116,314,477 26.371 13.34 13.32 13.37 13.24 13.42 8,710,987 13.353 0.00%
2014-09-03 0 26.35 26.35 26.45 26.15 26.45 5,158,202 135,862,108 26.339 13.34 13.34 13.39 13.24 13.39 10,187,330 13.336 1.15%
2014-09-02 0 26.05 26.00 26.10 25.70 26.20 2,813,169 73,141,650 26.000 13.19 13.16 13.22 13.01 13.27 5,555,944 13.165 1.76%
2014-09-01 0 25.60 25.60 25.70 25.50 25.90 1,980,165 50,838,341 25.674 12.96 12.96 13.01 12.91 13.11 3,910,780 13.000 -0.39%
2014-08-29 0 25.70 25.60 25.75 25.45 25.95 3,348,664 85,913,411 25.656 13.01 12.96 13.04 12.89 13.14 6,613,534 12.991 -0.19%
2014-08-28 0 25.75 25.80 25.90 25.70 26.15 3,986,412 102,998,565 25.837 13.04 13.06 13.11 13.01 13.24 7,873,071 13.082 -0.39%
2014-08-27 0 25.85 25.85 25.95 25.70 26.40 2,536,296 65,868,572 25.970 13.09 13.09 13.14 13.01 13.37 5,009,126 13.150 -1.34%
2014-08-26 0 26.20 26.15 26.20 26.10 26.40 2,811,730 73,879,412 26.275 13.27 13.24 13.27 13.22 13.37 5,553,102 13.304 -0.76%
2014-08-25 0 26.40 26.30 26.45 25.90 26.60 2,363,735 62,082,183 26.264 13.37 13.32 13.39 13.11 13.47 4,668,322 13.299 1.15%
2014-08-22 0 26.10 26.00 26.05 25.90 26.30 2,113,053 55,175,578 26.112 13.22 13.16 13.19 13.11 13.32 4,173,231 13.221 0.19%
2014-08-21 0 26.05 26.05 26.15 25.90 26.20 2,979,442 77,603,023 26.046 13.19 13.19 13.24 13.11 13.27 5,884,329 13.188 -0.19%
2014-08-20 0 26.10 26.10 26.20 25.95 26.30 5,062,191 132,044,974 26.085 13.22 13.22 13.27 13.14 13.32 9,997,710 13.208 0.38%
2014-08-19 0 26.00 25.95 26.00 25.65 26.10 5,614,369 145,070,826 25.839 13.16 13.14 13.16 12.99 13.22 11,088,249 13.083 0.00%
2014-08-18 0 26.00 25.95 26.00 25.90 26.20 2,149,689 55,922,882 26.014 13.16 13.14 13.16 13.11 13.27 4,245,586 13.172 0.00%
2014-08-15 0 26.00 26.05 26.10 25.90 26.30 1,432,354 37,356,093 26.080 13.16 13.19 13.22 13.11 13.32 2,828,866 13.205 0.00%
2014-08-14 0 26.00 25.95 26.05 25.85 26.45 2,265,602 59,191,172 26.126 13.16 13.14 13.19 13.09 13.39 4,474,512 13.229 -0.76%
2014-08-13 0 26.20 26.15 26.20 26.05 26.40 4,789,129 125,579,848 26.222 13.27 13.24 13.27 13.19 13.37 9,458,419 13.277 -0.57%
2014-08-12 0 26.35 26.35 26.40 25.75 26.45 4,805,449 125,580,752 26.133 13.34 13.34 13.37 13.04 13.39 9,490,651 13.232 2.33%
2014-08-11 0 25.75 25.75 25.85 25.65 25.95 3,051,288 78,582,463 25.754 13.04 13.04 13.09 12.99 13.14 6,026,223 13.040 0.59%
2014-08-08 0 25.60 25.55 25.60 25.20 25.65 3,406,036 86,846,703 25.498 12.96 12.94 12.96 12.76 12.99 6,726,842 12.910 0.00%
2014-08-07 0 25.60 25.50 25.60 25.50 25.85 2,817,362 72,291,782 25.659 12.96 12.91 12.96 12.91 13.09 5,564,225 12.992 -0.58%
2014-08-06 0 25.75 25.70 25.75 25.55 25.95 2,668,149 68,829,738 25.797 13.04 13.01 13.04 12.94 13.14 5,269,533 13.062 -0.19%
2014-08-05 0 25.80 25.75 25.80 25.45 25.90 3,892,137 99,777,677 25.636 13.06 13.04 13.06 12.89 13.11 7,686,881 12.980 0.39%
2014-08-04 0 25.70 25.65 25.80 25.55 26.50 4,094,321 105,443,903 25.754 13.01 12.99 13.06 12.94 13.42 8,086,189 13.040 -0.58%
2014-08-01 0 25.85 25.85 25.90 25.80 26.20 4,056,229 105,374,825 25.979 13.09 13.09 13.11 13.06 13.27 8,010,958 13.154 -1.71%
2014-07-31 0 26.30 26.25 26.40 26.15 26.85 4,354,152 114,838,188 26.374 13.32 13.29 13.37 13.24 13.60 8,599,349 13.354 -0.19%
2014-07-30 0 26.35 26.25 26.35 25.70 26.35 5,688,625 148,703,433 26.140 13.34 13.29 13.34 13.01 13.34 11,234,903 13.236 2.73%
2014-07-29 0 25.65 25.60 25.70 25.10 25.75 6,158,419 156,724,239 25.449 12.99 12.96 13.01 12.71 13.04 12,162,735 12.886 -0.58%
2014-07-28 0 25.80 25.70 25.80 25.55 26.15 5,488,649 141,490,611 25.779 13.06 13.01 13.06 12.94 13.24 10,839,955 13.053 -0.77%
2014-07-25 0 26.00 26.00 26.05 25.90 26.20 5,337,074 138,884,735 26.023 13.16 13.16 13.19 13.11 13.27 10,540,598 13.176 -0.76%
2014-07-24 0 26.20 26.10 26.20 25.90 26.25 3,613,215 94,167,254 26.062 13.27 13.22 13.27 13.11 13.29 7,136,016 13.196 1.16%
2014-07-23 0 25.90 25.90 26.00 25.70 26.10 10,308,519 265,751,172 25.780 13.11 13.11 13.16 13.01 13.22 20,359,087 13.053 1.57%
2014-07-22 0 25.50 25.50 25.60 25.45 25.85 11,634,526 297,193,463 25.544 12.91 12.91 12.96 12.89 13.09 22,977,920 12.934 0.39%
2014-07-21 0 25.40 25.35 25.40 25.35 25.85 2,993,750 76,562,523 25.574 12.86 12.84 12.86 12.84 13.09 5,912,587 12.949 -1.17%
2014-07-18 0 25.70 25.65 25.75 25.45 25.80 1,497,416 38,375,952 25.628 13.01 12.99 13.04 12.89 13.06 2,957,362 12.976 -0.77%
2014-07-17 0 25.90 25.80 25.90 25.45 25.90 2,493,895 64,373,487 25.812 13.11 13.06 13.11 12.89 13.11 4,925,385 13.070 0.39%
2014-07-16 0 25.80 25.80 25.90 25.70 26.05 4,417,451 114,044,830 25.817 13.06 13.06 13.11 13.01 13.19 8,724,364 13.072 0.00%
2014-07-15 0 25.80 25.70 25.85 25.15 26.10 6,293,755 162,297,514 25.787 13.06 13.01 13.09 12.73 13.22 12,430,021 13.057 2.38%
2014-07-14 0 25.20 25.10 25.20 24.85 25.30 3,314,297 83,221,306 25.110 12.76 12.71 12.76 12.58 12.81 6,545,660 12.714 0.80%
2014-07-11 0 25.00 24.85 25.00 24.75 25.45 5,513,655 138,032,117 25.035 12.66 12.58 12.66 12.53 12.89 10,889,341 12.676 -0.79%
2014-07-10 0 25.20 25.15 25.25 25.00 25.30 1,943,430 48,887,878 25.155 12.76 12.73 12.78 12.66 12.81 3,838,229 12.737 0.20%
2014-07-09 0 25.15 25.05 25.20 25.05 25.60 4,058,393 102,101,118 25.158 12.73 12.68 12.76 12.68 12.96 8,015,232 12.738 -1.57%
2014-07-08 0 25.55 25.55 25.60 25.30 25.75 4,331,719 110,680,686 25.551 12.94 12.94 12.96 12.81 13.04 8,555,045 12.937 -0.78%
2014-07-07 0 25.75 25.65 25.80 25.50 25.90 5,432,483 139,644,458 25.705 13.04 12.99 13.06 12.91 13.11 10,729,028 13.016 0.78%
2014-07-04 0 25.55 25.55 25.60 25.05 25.80 9,495,738 242,989,151 25.589 12.94 12.94 12.96 12.68 13.06 18,753,863 12.957 2.40%
2014-07-03 0 24.95 24.90 25.00 24.65 25.10 4,206,931 104,878,077 24.930 12.63 12.61 12.66 12.48 12.71 8,308,591 12.623 1.01%
2014-07-02 0 24.70 24.65 24.80 24.30 25.00 8,232,240 203,437,337 24.712 12.51 12.48 12.56 12.30 12.66 16,258,484 12.513 2.07%
2014-06-30 0 24.20 24.15 24.35 23.95 24.75 6,095,523 148,492,064 24.361 12.25 12.23 12.33 12.13 12.53 12,038,517 12.335 -0.21%
2014-06-27 0 24.25 24.20 24.30 24.10 24.30 2,119,894 51,321,651 24.210 12.28 12.25 12.30 12.20 12.30 4,186,742 12.258 0.00%
2014-06-26 0 24.25 24.25 24.35 23.95 24.30 6,320,972 152,818,843 24.176 12.28 12.28 12.33 12.13 12.30 12,483,773 12.241 1.25%
2014-06-25 0 23.95 23.90 23.95 23.90 24.15 3,100,703 74,377,184 23.987 12.13 12.10 12.13 12.10 12.23 6,123,817 12.146 -1.03%
2014-06-24 0 24.20 24.20 24.25 23.75 24.30 5,233,058 126,420,009 24.158 12.25 12.25 12.28 12.03 12.30 10,335,169 12.232 1.47%
2014-06-23 0 23.85 23.85 23.90 23.55 24.40 8,647,260 207,955,029 24.049 12.08 12.08 12.10 11.92 12.35 17,078,138 12.177 -1.24%
2014-06-20 0 24.15 24.10 24.20 24.05 24.35 4,757,938 115,051,976 24.181 12.23 12.20 12.25 12.18 12.33 9,396,817 12.244 -0.41%
2014-06-19 0 24.25 24.20 24.30 23.80 24.45 16,164,622 392,405,709 24.276 12.28 12.25 12.30 12.05 12.38 31,924,755 12.292 -0.41%
2014-06-18 0 24.35 24.30 24.35 24.25 24.65 10,434,915 254,687,069 24.407 12.33 12.30 12.33 12.28 12.48 20,608,716 12.358 -1.02%
2014-06-17 0 24.60 24.55 24.65 24.25 24.70 11,498,204 280,637,582 24.407 12.46 12.43 12.48 12.28 12.51 22,708,687 12.358 1.44%
2014-06-16 0 24.25 24.20 24.25 24.00 24.70 14,572,856 353,851,696 24.282 12.28 12.25 12.28 12.15 12.51 28,781,054 12.295 0.41%
2014-06-13 0 24.15 24.20 24.25 23.10 24.30 25,993,197 617,379,743 23.752 12.23 12.25 12.28 11.70 12.30 51,335,963 12.026 5.23%
2014-06-12 0 22.95 22.90 23.05 22.95 23.10 35,252,396 810,162,331 22.982 11.62 11.60 11.67 11.62 11.70 69,622,667 11.636 0.00%
2014-06-11 0 22.95 22.95 23.00 22.95 23.15 14,516,201 333,743,158 22.991 11.62 11.62 11.65 11.62 11.72 28,669,161 11.641 0.00%
2014-06-10 0 22.95 22.95 23.00 22.95 23.10 9,162,127 210,735,320 23.001 11.62 11.62 11.65 11.62 11.70 18,094,989 11.646 0.00%
2014-06-09 0 22.95 22.90 22.95 22.85 23.00 6,211,848 142,477,514 22.936 11.62 11.60 11.62 11.57 11.65 12,268,256 11.614 0.88%
2014-06-06 0 22.75 22.80 22.85 22.75 23.15 6,364,983 145,959,538 22.932 11.52 11.54 11.57 11.52 11.72 12,570,694 11.611 -0.87%
2014-06-05 0 22.95 22.90 23.00 22.75 23.05 8,100,356 185,956,303 22.957 11.62 11.60 11.65 11.52 11.67 15,998,016 11.624 0.00%
2014-06-04 0 22.95 22.85 22.95 22.80 23.15 2,625,078 60,135,536 22.908 11.62 11.57 11.62 11.54 11.72 5,184,468 11.599 0.22%
2014-06-03 0 22.90 22.95 23.10 22.75 23.20 9,992,281 230,076,906 23.025 11.60 11.62 11.70 11.52 11.75 19,734,524 11.659 0.00%
2014-05-30 0 22.90 22.80 22.95 22.75 23.60 7,702,715 177,454,626 23.038 11.60 11.54 11.62 11.52 11.95 15,212,684 11.665 -1.29%
2014-05-29 0 23.20 23.25 23.30 23.15 23.90 9,330,496 220,234,081 23.604 11.75 11.77 11.80 11.72 12.10 18,427,514 11.951 -2.73%
2014-05-28 0 23.85 23.80 23.85 23.70 24.05 7,655,754 182,837,444 23.882 12.08 12.05 12.08 12.00 12.18 15,119,937 12.092 0.85%
2014-05-27 0 24.20 24.15 24.25 24.00 24.50 4,037,237 97,855,729 24.238 11.97 11.95 12.00 11.88 12.12 8,158,879 11.994 -0.62%
2014-05-26 0 24.35 24.35 24.40 24.10 24.45 2,856,843 69,412,018 24.297 12.05 12.05 12.07 11.93 12.10 5,773,413 12.023 1.25%
2014-05-23 0 24.05 24.00 24.15 23.75 24.30 5,202,854 125,123,610 24.049 11.90 11.88 11.95 11.75 12.02 10,514,482 11.900 1.48%
2014-05-22 0 23.70 23.70 23.75 23.70 24.05 5,040,373 120,049,150 23.818 11.73 11.73 11.75 11.73 11.90 10,186,123 11.786 -0.21%
2014-05-21 0 23.75 23.70 23.75 23.65 24.05 5,053,165 120,039,947 23.755 11.75 11.73 11.75 11.70 11.90 10,211,974 11.755 -1.04%
2014-05-20 0 24.00 23.95 24.00 23.90 24.15 4,243,259 101,860,867 24.005 11.88 11.85 11.88 11.83 11.95 8,575,230 11.878 0.84%
2014-05-19 0 23.80 23.75 23.80 23.70 24.00 6,162,500 146,721,474 23.809 11.78 11.75 11.78 11.73 11.88 12,453,837 11.781 -0.21%
2014-05-16 0 23.85 23.80 23.85 23.20 23.85 3,681,798 87,117,542 23.662 11.80 11.78 11.80 11.48 11.80 7,440,570 11.708 0.21%
2014-05-15 0 23.80 23.70 23.85 23.50 23.90 3,113,606 74,010,177 23.770 11.78 11.73 11.80 11.63 11.83 6,292,307 11.762 0.21%
2014-05-14 0 23.75 23.70 23.75 23.65 24.10 3,693,845 87,814,565 23.773 11.75 11.73 11.75 11.70 11.93 7,464,916 11.764 -0.63%
2014-05-13 0 23.90 23.85 23.95 23.65 24.25 3,408,787 81,344,976 23.863 11.83 11.80 11.85 11.70 12.00 6,888,840 11.808 0.42%
2014-05-12 0 23.80 23.80 23.90 23.20 24.15 6,974,797 165,635,045 23.748 11.78 11.78 11.83 11.48 11.95 14,095,413 11.751 1.93%
2014-05-09 0 23.35 23.30 23.35 23.20 23.55 5,191,713 121,164,388 23.338 11.55 11.53 11.55 11.48 11.65 10,491,967 11.548 -0.64%
2014-05-08 0 23.50 23.45 23.50 23.25 23.60 4,088,556 95,971,183 23.473 11.63 11.60 11.63 11.50 11.68 8,262,590 11.615 0.00%
2014-05-07 0 23.50 23.45 23.50 23.40 23.65 6,020,821 141,335,314 23.474 11.63 11.60 11.63 11.58 11.70 12,167,517 11.616 0.21%
2014-05-05 0 23.45 23.35 23.40 23.25 24.55 11,364,109 267,951,330 23.579 11.60 11.55 11.58 11.50 12.15 22,965,802 11.667 -3.50%
2014-05-02 0 24.30 24.30 24.35 24.25 24.50 4,716,409 114,959,702 24.374 12.02 12.02 12.05 12.00 12.12 9,531,422 12.061 0.21%
2014-04-30 0 24.25 24.15 24.35 24.05 24.65 4,780,907 116,304,842 24.327 12.00 11.95 12.05 11.90 12.20 9,661,766 12.038 -1.82%
2014-04-29 0 24.70 24.65 24.70 24.55 24.95 5,288,655 130,742,516 24.721 12.22 12.20 12.22 12.15 12.35 10,687,878 12.233 0.41%
2014-04-28 0 24.60 24.60 24.70 24.50 25.05 4,396,433 108,537,455 24.688 12.17 12.17 12.22 12.12 12.40 8,884,780 12.216 -2.38%
2014-04-25 0 25.20 25.20 25.25 25.15 25.45 1,263,807 31,904,405 25.245 12.47 12.47 12.49 12.44 12.59 2,554,036 12.492 -0.40%
2014-04-24 0 25.30 25.25 25.35 25.15 25.50 1,533,206 38,803,641 25.309 12.52 12.49 12.54 12.44 12.62 3,098,466 12.524 0.00%
2014-04-23 0 25.30 25.30 25.35 25.20 25.55 2,201,651 55,834,956 25.360 12.52 12.52 12.54 12.47 12.64 4,449,331 12.549 0.60%
2014-04-22 0 25.15 25.15 25.20 25.10 25.70 2,902,408 73,605,476 25.360 12.44 12.44 12.47 12.42 12.72 5,865,495 12.549 -1.37%
2014-04-17 0 25.50 25.50 25.55 25.45 25.90 2,232,909 57,300,381 25.662 12.62 12.62 12.64 12.59 12.82 4,512,500 12.698 -0.39%
2014-04-16 0 25.60 25.60 25.75 25.55 26.00 4,033,041 103,739,911 25.723 12.67 12.67 12.74 12.64 12.87 8,150,399 12.728 0.20%
2014-04-15 0 25.55 25.50 25.60 25.50 27.30 3,584,760 92,964,834 25.933 12.64 12.62 12.67 12.62 13.51 7,244,465 12.833 -5.55%
2014-04-14 0 27.05 27.00 27.05 26.95 27.60 2,031,230 55,190,139 27.171 13.39 13.36 13.39 13.34 13.66 4,104,926 13.445 0.93%
2014-04-11 0 26.80 26.80 26.90 26.65 27.40 8,056,763 218,267,957 27.091 13.26 13.26 13.31 13.19 13.56 16,281,965 13.406 0.56%
2014-04-10 0 26.65 26.55 26.75 25.60 26.75 4,461,621 116,815,141 26.182 13.19 13.14 13.24 12.67 13.24 9,016,519 12.956 3.09%
2014-04-09 0 25.85 25.85 25.90 25.40 26.15 3,753,317 97,255,315 25.912 12.79 12.79 12.82 12.57 12.94 7,585,103 12.822 1.77%
2014-04-08 0 25.40 25.35 25.40 25.05 25.50 4,426,911 111,708,189 25.234 12.57 12.54 12.57 12.40 12.62 8,946,373 12.486 0.59%
2014-04-07 0 25.25 25.15 25.25 24.85 25.30 6,016,293 150,991,728 25.097 12.49 12.44 12.49 12.30 12.52 12,158,366 12.419 1.00%
2014-04-04 0 25.00 25.00 25.15 25.00 26.00 6,846,122 173,791,999 25.385 12.37 12.37 12.44 12.37 12.87 13,835,373 12.561 -2.53%
2014-04-03 0 25.65 25.65 25.70 25.40 26.05 4,116,959 105,720,334 25.679 12.69 12.69 12.72 12.57 12.89 8,319,989 12.707 0.59%
2014-04-02 0 25.50 25.50 25.55 25.30 26.10 7,809,115 199,901,435 25.598 12.62 12.62 12.64 12.52 12.91 15,781,492 12.667 -0.39%
2014-04-01 0 25.60 25.55 25.60 24.85 26.15 10,723,624 270,258,863 25.202 12.67 12.64 12.67 12.30 12.94 21,671,442 12.471 -3.94%
2014-03-31 0 26.65 26.55 26.70 25.65 26.80 4,178,127 109,744,239 26.266 13.19 13.14 13.21 12.69 13.26 8,443,604 12.997 0.00%
2014-03-28 0 26.65 26.55 26.65 25.60 26.75 7,204,856 190,356,492 26.421 13.19 13.14 13.19 12.67 13.24 14,560,341 13.074 4.31%
2014-03-27 0 25.55 25.50 25.65 25.45 26.05 4,063,708 104,300,820 25.666 12.64 12.62 12.69 12.59 12.89 8,212,374 12.700 -0.78%
2014-03-26 0 25.75 25.70 25.80 25.45 26.10 4,254,159 109,955,023 25.846 12.74 12.72 12.77 12.59 12.91 8,597,258 12.790 1.58%
2014-03-25 0 25.35 25.30 25.40 24.75 25.50 4,198,736 105,538,413 25.136 12.54 12.52 12.57 12.25 12.62 8,485,253 12.438 1.81%
2014-03-24 0 24.90 24.85 25.00 24.80 25.40 4,247,549 106,162,580 24.994 12.32 12.30 12.37 12.27 12.57 8,583,900 12.368 -0.40%
2014-03-21 0 25.00 24.90 24.95 24.90 25.30 4,245,443 106,448,408 25.074 12.37 12.32 12.35 12.32 12.52 8,579,644 12.407 0.60%
2014-03-20 0 24.85 24.80 24.85 24.80 25.70 3,908,283 98,433,655 25.186 12.30 12.27 12.30 12.27 12.72 7,898,275 12.463 -3.31%
2014-03-19 0 25.70 25.65 25.75 24.85 26.30 3,821,000 98,232,978 25.709 12.72 12.69 12.74 12.30 13.01 7,721,884 12.721 3.84%
2014-03-18 0 24.75 24.70 24.75 24.65 25.90 6,957,448 173,901,153 24.995 12.25 12.22 12.25 12.20 12.82 14,060,352 12.368 -2.94%
2014-03-17 0 25.50 25.45 25.55 25.20 25.85 3,183,339 81,258,884 25.526 12.62 12.59 12.64 12.47 12.79 6,433,231 12.631 -1.35%
2014-03-14 0 25.85 25.80 25.85 25.55 26.20 3,115,352 80,364,025 25.796 12.79 12.77 12.79 12.64 12.96 6,295,835 12.765 -1.34%
2014-03-13 0 26.20 26.10 26.20 25.90 26.40 4,552,787 119,120,856 26.164 12.96 12.91 12.96 12.82 13.06 9,200,757 12.947 0.38%
2014-03-12 0 26.10 26.05 26.15 26.00 26.35 3,131,953 81,849,488 26.134 12.91 12.89 12.94 12.87 13.04 6,329,384 12.932 -1.14%
2014-03-11 0 26.40 26.35 26.45 26.15 26.95 5,890,489 156,084,539 26.498 13.06 13.04 13.09 12.94 13.34 11,904,128 13.112 -1.86%
2014-03-10 0 26.90 26.85 26.90 26.80 27.70 3,721,384 100,635,898 27.043 13.31 13.29 13.31 13.26 13.71 7,520,569 13.381 -4.10%
2014-03-07 0 28.05 28.00 28.10 27.90 28.15 2,138,706 59,906,563 28.011 13.88 13.86 13.90 13.81 13.93 4,322,125 13.860 0.72%
2014-03-06 0 27.85 27.80 27.85 27.00 28.00 4,232,503 117,517,155 27.765 13.78 13.76 13.78 13.36 13.86 8,553,493 13.739 3.34%
2014-03-05 0 26.95 27.00 27.05 26.85 27.70 4,013,483 108,847,250 27.120 13.34 13.36 13.39 13.29 13.71 8,110,874 13.420 -0.19%
2014-03-04 0 27.00 26.95 27.10 26.90 27.45 2,428,717 65,823,170 27.102 13.36 13.34 13.41 13.31 13.58 4,908,210 13.411 0.37%
2014-03-03 0 26.90 26.85 26.90 26.80 27.80 1,664,677 45,220,546 27.165 13.31 13.29 13.31 13.26 13.76 3,364,157 13.442 -2.36%
2014-02-28 0 27.55 27.45 27.60 27.35 27.85 3,546,620 97,587,280 27.516 13.63 13.58 13.66 13.53 13.78 7,167,388 13.615 0.18%
2014-02-27 0 27.50 27.50 27.60 26.45 27.60 2,465,166 67,114,593 27.225 13.61 13.61 13.66 13.09 13.66 4,981,870 13.472 3.38%
2014-02-26 0 26.60 26.55 26.60 26.15 26.80 4,168,175 110,585,984 26.531 13.16 13.14 13.16 12.94 13.26 8,423,492 13.128 2.31%
2014-02-25 0 26.00 26.05 26.20 25.85 26.95 4,331,196 114,125,574 26.350 12.87 12.89 12.96 12.79 13.34 8,752,942 13.039 -2.80%
2014-02-24 0 26.75 26.70 26.85 26.35 27.10 2,271,150 60,629,692 26.696 13.24 13.21 13.29 13.04 13.41 4,589,782 13.210 -0.74%
2014-02-21 0 26.95 26.90 27.05 26.70 27.40 1,801,302 48,680,145 27.025 13.34 13.31 13.39 13.21 13.56 3,640,263 13.373 1.13%
2014-02-20 0 26.65 26.55 26.70 26.30 27.25 1,659,079 44,132,459 26.601 13.19 13.14 13.21 13.01 13.48 3,352,844 13.163 -1.66%
2014-02-19 0 27.10 27.00 27.15 26.60 27.15 1,310,000 35,356,100 26.989 13.41 13.36 13.43 13.16 13.43 2,647,388 13.355 1.12%
2014-02-18 0 26.80 26.80 26.90 26.55 26.90 1,772,452 47,427,958 26.758 13.26 13.26 13.31 13.14 13.31 3,581,960 13.241 -0.56%
2014-02-17 0 26.95 26.90 26.95 26.90 27.30 1,195,690 32,310,001 27.022 13.34 13.31 13.34 13.31 13.51 2,416,378 13.371 -0.19%
2014-02-14 0 27.00 26.90 27.00 26.65 27.25 2,038,034 54,845,684 26.911 13.36 13.31 13.36 13.19 13.48 4,118,676 13.316 1.31%
2014-02-13 0 26.65 26.60 26.65 26.50 26.95 1,434,438 38,391,644 26.764 13.19 13.16 13.19 13.11 13.34 2,898,865 13.244 -0.56%
2014-02-12 0 26.80 26.65 26.80 25.80 26.90 2,746,146 72,919,692 26.553 13.26 13.19 13.26 12.77 13.31 5,549,704 13.139 1.32%
2014-02-11 0 26.45 26.40 26.45 26.05 26.50 1,946,265 51,231,467 26.323 13.09 13.06 13.09 12.89 13.11 3,933,220 13.025 -0.56%
2014-02-10 0 26.60 26.50 26.60 26.00 26.75 7,326,652 194,727,544 26.578 13.16 13.11 13.16 12.87 13.24 14,806,479 13.152 0.95%
2014-02-07 0 26.35 26.20 26.40 25.00 26.55 3,960,208 103,140,165 26.044 13.04 12.96 13.06 12.37 13.14 8,003,210 12.887 4.56%
2014-02-06 0 25.20 25.15 25.20 25.00 26.10 6,185,252 156,528,988 25.307 12.47 12.44 12.47 12.37 12.91 12,499,816 12.523 -1.95%
2014-02-05 0 25.70 25.60 25.75 25.50 26.15 5,173,974 132,924,837 25.691 12.72 12.67 12.74 12.62 12.94 10,456,118 12.713 0.78%
2014-02-04 0 25.50 25.45 25.65 25.35 26.10 5,942,834 152,417,343 25.647 12.62 12.59 12.69 12.54 12.91 12,009,912 12.691 -3.41%
2014-01-30 0 26.40 26.40 26.50 25.75 26.50 2,169,214 56,647,729 26.114 13.06 13.06 13.11 12.74 13.11 4,383,779 12.922 1.15%
2014-01-29 0 26.10 26.10 26.20 26.00 26.60 3,420,900 89,719,270 26.227 12.91 12.91 12.96 12.87 13.16 6,913,319 12.978 -0.57%
2014-01-28 0 26.25 26.25 26.30 26.00 26.65 3,805,008 99,786,757 26.225 12.99 12.99 13.01 12.87 13.19 7,689,566 12.977 -1.50%
2014-01-27 0 26.65 26.60 26.70 26.50 26.95 3,800,166 101,548,435 26.722 13.19 13.16 13.21 13.11 13.34 7,679,780 13.223 -2.91%
2014-01-24 0 27.45 27.35 27.45 27.25 27.90 4,801,605 132,396,168 27.573 13.58 13.53 13.58 13.48 13.81 9,703,595 13.644 -1.08%
2014-01-23 0 27.75 27.70 27.75 27.70 28.60 5,193,698 145,612,175 28.036 13.73 13.71 13.73 13.71 14.15 10,495,978 13.873 -1.94%
2014-01-22 0 28.30 28.25 28.35 27.20 28.35 4,758,405 133,773,752 28.113 14.00 13.98 14.03 13.46 14.03 9,616,292 13.911 3.10%
2014-01-21 0 27.45 27.45 27.50 27.40 27.65 1,400,343 38,549,848 27.529 13.58 13.58 13.61 13.56 13.68 2,829,962 13.622 0.00%
2014-01-20 0 27.45 27.40 27.55 27.45 27.80 2,809,746 77,456,209 27.567 13.58 13.56 13.63 13.58 13.76 5,678,234 13.641 0.00%
2014-01-17 0 27.45 27.45 27.60 26.60 27.80 5,312,413 145,718,696 27.430 13.58 13.58 13.66 13.16 13.76 10,735,890 13.573 3.00%
2014-01-16 0 26.65 26.65 26.70 26.30 26.70 2,203,268 58,606,155 26.600 13.19 13.19 13.21 13.01 13.21 4,452,599 13.162 0.38%
2014-01-15 0 26.55 26.45 26.60 26.45 26.80 3,379,049 89,910,501 26.608 13.14 13.09 13.16 13.09 13.26 6,828,742 13.166 -0.38%
2014-01-14 0 26.65 26.55 26.65 26.30 26.70 2,498,046 66,431,628 26.593 13.19 13.14 13.19 13.01 13.21 5,048,318 13.159 0.00%
2014-01-13 0 26.65 26.65 26.75 26.45 27.05 4,986,585 133,108,519 26.693 13.19 13.19 13.24 13.09 13.39 10,077,422 13.209 -0.19%
2014-01-10 0 26.70 26.60 26.65 26.50 26.75 3,717,474 99,056,221 26.646 13.21 13.16 13.19 13.11 13.24 7,512,668 13.185 0.19%
2014-01-09 0 26.65 26.55 26.65 26.45 26.85 4,397,052 117,285,828 26.674 13.19 13.14 13.19 13.09 13.29 8,886,031 13.199 -0.74%
2014-01-08 0 26.85 26.75 26.85 26.55 26.90 6,522,786 174,069,344 26.686 13.29 13.24 13.29 13.14 13.31 13,181,941 13.205 1.70%
2014-01-07 0 26.40 26.40 26.45 26.25 26.65 5,084,033 134,616,113 26.478 13.06 13.06 13.09 12.99 13.19 10,274,356 13.102 -1.12%
2014-01-06 0 26.70 26.65 26.70 26.60 27.20 3,027,925 81,324,499 26.858 13.21 13.19 13.21 13.16 13.46 6,119,154 13.290 -3.44%
2014-01-03 0 27.65 27.60 27.65 27.30 28.25 4,609,003 127,595,319 27.684 13.68 13.66 13.68 13.51 13.98 9,314,364 13.699 -1.43%
2014-01-02 0 28.05 28.00 28.05 27.90 28.30 2,709,357 76,060,971 28.073 13.88 13.86 13.88 13.81 14.00 5,475,357 13.892 -0.88%
2013-12-31 0 28.30 28.20 28.35 28.00 28.55 1,358,461 38,365,392 28.242 14.00 13.95 14.03 13.86 14.13 2,745,323 13.975 0.00%
2013-12-30 0 28.30 28.10 28.35 28.10 28.75 1,527,536 43,223,178 28.296 14.00 13.90 14.03 13.90 14.23 3,087,008 14.002 -0.53%
2013-12-27 0 28.45 28.40 28.45 28.00 28.55 772,516 21,909,832 28.362 14.08 14.05 14.08 13.86 14.13 1,561,183 14.034 1.43%
2013-12-24 0 28.05 28.05 28.15 27.75 28.20 1,058,394 29,600,576 27.967 13.88 13.88 13.93 13.73 13.95 2,138,915 13.839 0.72%
2013-12-23 0 27.85 27.80 27.90 27.60 28.30 1,632,365 45,402,004 27.814 13.78 13.76 13.81 13.66 14.00 3,298,857 13.763 0.91%
2013-12-20 0 27.60 27.45 27.65 27.35 28.65 4,752,843 132,626,573 27.905 13.66 13.58 13.68 13.53 14.18 9,605,052 13.808 -1.95%
2013-12-19 0 28.15 28.05 28.15 27.95 28.75 16,015,763 455,102,649 28.416 13.93 13.88 13.93 13.83 14.23 32,366,361 14.061 0.72%
2013-12-18 0 27.95 27.85 28.00 27.70 28.30 3,135,169 87,566,217 27.930 13.83 13.78 13.86 13.71 14.00 6,335,884 13.821 -0.71%
2013-12-17 0 28.15 28.10 28.20 27.95 28.65 2,321,965 65,391,990 28.162 13.93 13.90 13.95 13.83 14.18 4,692,474 13.936 0.36%
2013-12-16 0 28.05 28.05 28.10 27.85 28.25 3,721,411 104,310,544 28.030 13.88 13.88 13.90 13.78 13.98 7,520,624 13.870 0.18%
2013-12-13 0 28.00 27.90 28.05 27.85 28.40 3,281,166 91,918,058 28.014 13.86 13.81 13.88 13.78 14.05 6,630,930 13.862 -0.36%
2013-12-12 0 28.10 28.10 28.15 28.00 28.70 7,936,894 224,634,893 28.303 13.90 13.90 13.93 13.86 14.20 16,039,721 14.005 -2.43%
2013-12-11 0 28.80 28.75 28.85 28.65 29.30 6,788,560 195,975,521 28.868 14.25 14.23 14.28 14.18 14.50 13,719,045 14.285 -0.69%
2013-12-10 0 29.00 29.10 29.20 28.30 29.35 10,179,208 294,637,417 28.945 14.35 14.40 14.45 14.00 14.52 20,571,228 14.323 0.69%
2013-12-09 0 28.80 28.75 28.85 27.65 28.95 9,709,451 275,187,453 28.342 14.25 14.23 14.28 13.68 14.33 19,621,893 14.025 5.49%
2013-12-06 0 27.30 27.30 27.35 27.05 27.75 12,598,225 345,787,715 27.447 13.51 13.51 13.53 13.39 13.73 25,459,836 13.582 -0.18%
2013-12-05 0 27.35 27.35 27.40 27.25 27.80 13,879,777 380,106,966 27.386 13.53 13.53 13.56 13.48 13.76 28,049,732 13.551 -0.73%
2013-12-04 0 27.55 27.60 27.65 27.50 28.00 5,927,134 164,307,013 27.721 13.63 13.66 13.68 13.61 13.86 11,978,184 13.717 -2.30%
2013-12-03 0 28.20 28.15 28.25 28.15 28.55 2,796,496 79,024,477 28.258 13.95 13.93 13.98 13.93 14.13 5,651,457 13.983 -0.35%
2013-12-02 0 28.30 28.30 28.35 28.15 28.90 4,461,680 126,702,752 28.398 14.00 14.00 14.03 13.93 14.30 9,016,638 14.052 -1.74%
2013-11-29 0 28.80 28.70 28.85 28.55 28.90 3,513,009 100,773,044 28.686 14.25 14.20 14.28 14.13 14.30 7,099,463 14.194 1.23%
2013-11-28 0 28.45 28.35 28.50 28.20 28.80 3,065,843 87,490,504 28.537 14.08 14.03 14.10 13.95 14.25 6,195,782 14.121 -1.56%
2013-11-27 0 28.90 28.80 28.90 28.70 29.10 3,547,934 102,494,249 28.888 14.30 14.25 14.30 14.20 14.40 7,170,043 14.295 -1.20%
2013-11-26 0 29.25 29.15 29.35 28.95 29.35 4,063,766 118,550,144 29.172 14.47 14.42 14.52 14.33 14.52 8,212,491 14.435 0.34%
2013-11-25 0 29.15 29.15 29.25 29.05 29.45 2,022,849 59,099,303 29.216 14.42 14.42 14.47 14.37 14.57 4,087,989 14.457 0.52%
2013-11-22 0 29.00 28.95 29.00 28.90 29.80 3,010,953 87,701,561 29.128 14.35 14.33 14.35 14.30 14.75 6,084,855 14.413 -0.17%
2013-11-21 0 29.05 29.00 29.10 28.75 29.50 3,472,533 101,393,530 29.199 14.37 14.35 14.40 14.23 14.60 7,017,665 14.448 0.35%
2013-11-20 0 28.95 28.90 28.95 28.90 29.80 3,036,745 88,793,842 29.240 14.33 14.30 14.33 14.30 14.75 6,136,978 14.469 -1.53%
2013-11-19 0 29.40 29.30 29.50 28.60 29.60 4,246,064 124,645,432 29.356 14.55 14.50 14.60 14.15 14.65 8,580,899 14.526 1.03%
2013-11-18 0 29.10 29.05 29.15 28.25 29.20 13,117,556 378,460,244 28.851 14.40 14.37 14.42 13.98 14.45 26,509,355 14.276 2.28%
2013-11-15 0 28.45 28.45 28.50 27.30 28.50 6,595,106 184,895,312 28.035 14.08 14.08 14.10 13.51 14.10 13,328,093 13.873 4.98%
2013-11-14 0 27.10 27.00 27.15 26.60 27.15 1,960,954 52,801,905 26.927 13.41 13.36 13.43 13.16 13.43 3,962,905 13.324 2.07%
2013-11-13 0 26.55 26.55 26.65 26.50 27.10 4,207,048 113,104,107 26.884 13.14 13.14 13.19 13.11 13.41 8,502,051 13.303 -2.21%
2013-11-12 0 27.15 27.10 27.25 27.10 27.80 3,973,447 108,494,707 27.305 13.43 13.41 13.48 13.41 13.76 8,029,965 13.511 -3.38%
2013-11-11 0 28.10 27.95 28.10 27.00 28.25 4,439,367 122,742,906 27.649 13.90 13.83 13.90 13.36 13.98 8,971,546 13.681 3.50%
2013-11-08 0 27.15 27.10 27.25 26.85 27.30 2,066,469 56,012,148 27.105 13.43 13.41 13.48 13.29 13.51 4,176,141 13.412 -0.91%
2013-11-07 0 27.40 27.35 27.45 27.30 27.75 1,984,203 54,666,552 27.551 13.56 13.53 13.58 13.51 13.73 4,009,889 13.633 -0.36%
2013-11-06 0 27.50 27.45 27.55 27.00 27.55 2,844,292 77,613,250 27.287 13.61 13.58 13.63 13.36 13.63 5,748,048 13.503 0.18%
2013-11-05 0 27.45 27.40 27.50 27.30 28.25 2,613,315 71,768,651 27.463 13.58 13.56 13.61 13.51 13.98 5,281,265 13.589 -1.61%
2013-11-04 0 27.90 27.85 28.00 27.65 28.00 1,814,780 50,523,050 27.840 13.81 13.78 13.86 13.68 13.86 3,667,501 13.776 0.90%
2013-11-01 0 27.65 27.55 27.65 27.20 27.65 2,133,726 58,498,007 27.416 13.68 13.63 13.68 13.46 13.68 4,312,061 13.566 0.55%
2013-10-31 0 27.50 27.40 27.50 27.30 28.10 6,100,657 168,840,472 27.676 13.61 13.56 13.61 13.51 13.90 12,328,858 13.695 -2.31%
2013-10-30 0 28.15 28.10 28.15 27.30 28.20 3,378,200 94,140,066 27.867 13.93 13.90 13.93 13.51 13.95 6,827,027 13.789 1.44%
2013-10-29 0 27.75 27.70 27.75 27.30 28.00 6,596,687 183,773,378 27.858 13.73 13.71 13.73 13.51 13.86 13,331,288 13.785 0.54%
2013-10-28 0 27.60 27.55 27.70 27.10 27.70 2,842,118 78,144,809 27.495 13.66 13.63 13.71 13.41 13.71 5,743,655 13.605 0.55%
2013-10-25 0 27.45 27.40 27.45 26.90 27.60 2,380,927 65,059,234 27.325 13.58 13.56 13.58 13.31 13.66 4,811,631 13.521 1.48%
2013-10-24 0 27.05 27.00 27.10 26.90 27.60 2,966,615 80,656,374 27.188 13.39 13.36 13.41 13.31 13.66 5,995,252 13.453 -1.10%
2013-10-23 0 27.35 27.25 27.30 27.20 28.65 4,524,772 125,868,560 27.818 13.53 13.48 13.51 13.46 14.18 9,144,141 13.765 -3.70%
2013-10-22 0 28.40 28.30 28.35 28.30 28.95 2,499,772 71,331,222 28.535 14.05 14.00 14.03 14.00 14.33 5,051,806 14.120 -1.56%
2013-10-21 0 28.85 28.75 28.90 28.00 28.95 4,935,642 141,614,777 28.692 14.28 14.23 14.30 13.86 14.33 9,974,471 14.198 3.04%
2013-10-18 0 28.00 28.00 28.10 27.60 28.10 6,794,335 189,258,291 27.855 13.86 13.86 13.90 13.66 13.90 13,730,716 13.784 0.72%
2013-10-17 0 27.80 27.75 27.80 27.75 28.95 7,314,221 206,917,355 28.290 13.76 13.73 13.76 13.73 14.33 14,781,357 13.999 -3.47%
2013-10-16 0 28.80 28.75 28.85 28.60 29.60 4,331,075 125,879,851 29.064 14.25 14.23 14.28 14.15 14.65 8,752,698 14.382 -2.70%
2013-10-15 0 29.60 29.55 29.60 29.50 29.80 2,831,206 83,912,547 29.638 14.65 14.62 14.65 14.60 14.75 5,721,603 14.666 -0.17%
2013-10-11 0 29.65 29.60 29.75 29.50 30.00 2,607,307 77,388,178 29.681 14.67 14.65 14.72 14.60 14.84 5,269,124 14.687 -0.34%
2013-10-10 0 29.75 29.70 29.75 28.95 29.80 3,408,668 100,097,962 29.366 14.72 14.70 14.72 14.33 14.75 6,888,600 14.531 1.88%
2013-10-09 0 29.20 29.15 29.25 29.05 29.35 1,558,374 45,442,631 29.160 14.45 14.42 14.47 14.37 14.52 3,149,328 14.429 -1.52%
2013-10-08 0 29.65 29.60 29.70 28.90 29.70 1,766,419 51,746,240 29.294 14.67 14.65 14.70 14.30 14.70 3,569,768 14.496 1.37%
2013-10-07 0 29.25 29.10 29.25 28.75 29.80 3,314,787 96,890,796 29.230 14.47 14.40 14.47 14.23 14.75 6,698,875 14.464 -0.85%
2013-10-04 0 29.50 29.40 29.50 28.80 29.50 4,153,691 121,527,234 29.258 14.60 14.55 14.60 14.25 14.60 8,394,221 14.477 0.51%
2013-10-03 0 29.35 29.30 29.35 28.40 29.35 3,789,404 109,712,058 28.952 14.52 14.50 14.52 14.05 14.52 7,658,031 14.326 3.16%
2013-10-02 0 28.45 28.35 28.50 28.30 29.10 2,645,121 75,391,224 28.502 14.08 14.03 14.10 14.00 14.40 5,345,542 14.104 0.89%
2013-09-30 0 28.20 28.15 28.30 27.80 29.05 4,702,043 132,723,452 28.227 13.95 13.93 14.00 13.76 14.37 9,502,390 13.967 -2.93%
2013-09-27 0 29.05 29.00 29.05 28.75 29.20 6,376,445 185,061,701 29.023 14.37 14.35 14.37 14.23 14.45 12,886,200 14.361 0.00%
2013-09-26 0 29.05 28.95 29.10 28.50 29.40 7,780,756 227,066,873 29.183 14.37 14.33 14.40 14.10 14.55 15,724,181 14.441 0.87%
2013-09-25 0 28.80 28.75 28.80 28.05 29.35 9,116,320 262,980,827 28.847 14.25 14.23 14.25 13.88 14.52 18,423,231 14.274 4.42%
2013-09-24 0 27.80 27.75 27.85 27.05 28.50 4,426,496 122,208,688 27.608 13.65 13.62 13.67 13.28 13.99 9,016,892 13.553 -0.89%
2013-09-23 0 28.05 27.90 28.20 27.70 28.75 4,322,688 121,163,695 28.030 13.77 13.70 13.84 13.60 14.11 8,805,432 13.760 -1.23%
2013-09-19 0 28.40 28.35 28.50 27.30 28.65 7,114,561 200,456,375 28.176 13.94 13.92 13.99 13.40 14.06 14,492,552 13.832 6.17%
2013-09-18 0 26.75 26.75 26.80 26.60 28.00 2,981,869 80,657,279 27.049 13.13 13.13 13.16 13.06 13.75 6,074,147 13.279 -2.73%
2013-09-17 0 27.50 27.40 27.50 27.40 27.90 1,773,809 48,945,567 27.593 13.50 13.45 13.50 13.45 13.70 3,613,297 13.546 -1.43%
2013-09-16 0 27.90 27.85 27.90 27.45 28.05 2,989,719 83,342,366 27.876 13.70 13.67 13.70 13.48 13.77 6,090,138 13.685 2.95%
2013-09-13 0 27.10 27.00 27.10 26.75 27.30 2,455,163 66,288,854 27.000 13.30 13.25 13.30 13.13 13.40 5,001,233 13.255 -0.55%
2013-09-12 0 27.25 27.15 27.25 26.95 27.60 3,053,564 83,132,854 27.225 13.38 13.33 13.38 13.23 13.55 6,220,192 13.365 -1.27%
2013-09-11 0 27.60 27.45 27.60 27.20 28.25 3,886,903 106,722,649 27.457 13.55 13.48 13.55 13.35 13.87 7,917,726 13.479 -1.43%
2013-09-10 0 28.00 27.85 28.00 27.15 28.00 6,875,385 190,508,424 27.709 13.75 13.67 13.75 13.33 13.75 14,005,344 13.603 2.94%
2013-09-09 0 27.20 27.10 27.25 26.85 27.45 4,860,352 131,895,360 27.137 13.35 13.30 13.38 13.18 13.48 9,900,668 13.322 0.93%
2013-09-06 0 26.95 26.95 27.05 26.85 27.30 6,242,443 169,264,356 27.115 13.23 13.23 13.28 13.18 13.40 12,716,024 13.311 -1.64%
2013-09-05 0 27.40 27.40 27.50 26.60 27.60 5,363,854 145,846,364 27.191 13.45 13.45 13.50 13.06 13.55 10,926,315 13.348 3.20%
2013-09-04 0 26.55 26.55 26.70 25.85 27.10 5,999,608 159,232,067 26.540 13.03 13.03 13.11 12.69 13.30 12,221,363 13.029 0.76%
2013-09-03 0 26.35 26.35 26.45 26.20 26.80 3,197,165 84,625,954 26.469 12.94 12.94 12.98 12.86 13.16 6,512,711 12.994 -1.13%
2013-09-02 0 26.65 26.60 26.70 26.20 26.90 5,399,723 142,813,392 26.448 13.08 13.06 13.11 12.86 13.21 10,999,381 12.984 1.72%
2013-08-30 0 26.20 25.95 26.20 25.15 26.45 15,854,079 411,461,058 25.953 12.86 12.74 12.86 12.35 12.98 32,295,186 12.741 2.95%
2013-08-29 0 25.45 25.50 25.55 23.20 25.60 12,664,119 313,714,822 24.772 12.49 12.52 12.54 11.39 12.57 25,797,151 12.161 9.70%
2013-08-28 0 23.20 23.20 23.30 22.85 23.50 2,909,958 67,374,708 23.153 11.39 11.39 11.44 11.22 11.54 5,927,663 11.366 -2.73%
2013-08-27 0 23.85 23.75 23.85 23.60 24.05 3,117,307 74,410,110 23.870 11.71 11.66 11.71 11.59 11.81 6,350,038 11.718 -0.42%
2013-08-26 0 23.95 23.90 24.00 23.35 24.10 2,801,611 66,994,919 23.913 11.76 11.73 11.78 11.46 11.83 5,706,957 11.739 1.91%
2013-08-23 0 23.50 23.35 23.50 23.25 23.75 1,683,226 39,440,197 23.431 11.54 11.46 11.54 11.41 11.66 3,428,777 11.503 0.00%
2013-08-22 0 23.50 23.45 23.55 23.00 23.60 3,622,059 84,674,542 23.377 11.54 11.51 11.56 11.29 11.59 7,378,232 11.476 1.51%
2013-08-21 0 23.15 23.10 23.15 23.10 23.90 11,233,643 262,515,691 23.369 11.36 11.34 11.36 11.34 11.73 22,883,233 11.472 -2.11%
2013-08-20 0 23.65 23.55 23.65 23.50 24.05 2,498,569 59,385,725 23.768 11.61 11.56 11.61 11.54 11.81 5,089,652 11.668 -1.05%
2013-08-19 0 23.90 23.85 23.95 23.80 24.00 1,270,154 30,363,680 23.906 11.73 11.71 11.76 11.68 11.78 2,587,338 11.735 -0.42%
2013-08-16 0 24.00 23.90 24.00 23.55 24.00 1,974,870 46,983,675 23.791 11.78 11.73 11.78 11.56 11.78 4,022,863 11.679 -0.21%
2013-08-15 0 24.05 24.00 24.05 23.85 24.15 5,212,288 125,169,714 24.014 11.81 11.78 11.81 11.71 11.86 10,617,571 11.789 0.00%
2013-08-13 0 24.05 24.00 24.05 23.80 24.20 4,627,736 111,140,821 24.016 11.81 11.78 11.81 11.68 11.88 9,426,823 11.790 0.21%
2013-08-12 0 24.00 23.95 24.00 23.40 24.05 7,654,691 182,679,127 23.865 11.78 11.76 11.78 11.49 11.81 15,592,812 11.716 0.84%
2013-08-09 0 23.80 23.80 23.85 23.40 23.85 3,073,277 72,693,470 23.653 11.68 11.68 11.71 11.49 11.71 6,260,348 11.612 0.85%
2013-08-08 0 23.60 23.55 23.60 23.30 23.65 1,787,084 42,087,315 23.551 11.59 11.56 11.59 11.44 11.61 3,640,338 11.561 1.72%
2013-08-07 0 23.20 23.15 23.25 23.15 23.65 2,997,816 70,147,250 23.399 11.39 11.36 11.41 11.36 11.61 6,106,632 11.487 -2.32%
2013-08-06 0 23.75 23.70 23.75 23.60 24.05 3,621,273 86,145,795 23.789 11.66 11.63 11.66 11.59 11.81 7,376,631 11.678 -1.45%
2013-08-05 0 24.10 24.10 24.15 24.00 24.55 5,495,865 134,312,761 24.439 11.83 11.83 11.86 11.78 12.05 11,195,225 11.997 -1.63%
2013-08-02 0 24.50 24.45 24.50 24.40 24.80 4,470,909 109,664,497 24.528 12.03 12.00 12.03 11.98 12.17 9,107,362 12.041 -0.20%
2013-08-01 0 24.55 24.50 24.55 24.35 24.80 3,771,573 92,030,056 24.401 12.05 12.03 12.05 11.95 12.17 7,682,796 11.979 1.24%
2013-07-31 0 24.25 24.25 24.40 24.00 24.45 3,613,956 87,703,649 24.268 11.90 11.90 11.98 11.78 12.00 7,361,726 11.913 1.04%
2013-07-30 0 24.00 23.95 24.00 23.95 24.65 2,498,161 60,589,660 24.254 11.78 11.76 11.78 11.76 12.10 5,088,821 11.906 -1.84%
2013-07-29 0 24.45 24.45 24.60 24.15 24.60 2,569,061 62,704,733 24.408 12.00 12.00 12.08 11.86 12.08 5,233,246 11.982 0.41%
2013-07-26 0 24.35 24.35 24.45 24.25 25.20 3,305,684 81,420,978 24.631 11.95 11.95 12.00 11.90 12.37 6,733,767 12.091 -1.22%
2013-07-25 0 24.65 24.55 24.70 24.45 24.80 2,211,901 54,491,875 24.636 12.10 12.05 12.13 12.00 12.17 4,505,702 12.094 0.20%
2013-07-24 0 24.60 24.55 24.65 24.10 24.70 4,136,121 100,789,203 24.368 12.08 12.05 12.10 11.83 12.13 8,425,390 11.963 1.23%
2013-07-23 0 24.30 24.25 24.30 23.40 24.45 3,085,212 74,374,712 24.107 11.93 11.90 11.93 11.49 12.00 6,284,660 11.834 4.29%
2013-07-22 0 23.30 23.25 23.35 23.10 23.75 1,415,840 32,942,936 23.267 11.44 11.41 11.46 11.34 11.66 2,884,104 11.422 -0.85%
2013-07-19 0 23.50 23.35 23.50 22.95 23.60 2,066,330 48,124,810 23.290 11.54 11.46 11.54 11.27 11.59 4,209,170 11.433 0.86%
2013-07-18 0 23.30 23.20 23.35 23.15 23.40 1,842,529 42,873,845 23.269 11.44 11.39 11.46 11.36 11.49 3,753,281 11.423 -0.43%
2013-07-17 0 23.40 23.40 23.50 23.30 23.75 2,230,749 52,305,518 23.448 11.49 11.49 11.54 11.44 11.66 4,544,096 11.511 -0.21%
2013-07-16 0 23.45 23.35 23.50 23.20 23.70 2,344,752 54,755,730 23.352 11.51 11.46 11.54 11.39 11.63 4,776,323 11.464 -0.85%
2013-07-15 0 23.65 23.50 23.60 23.35 23.80 1,056,867 24,945,411 23.603 11.61 11.54 11.59 11.46 11.68 2,152,867 11.587 0.00%
2013-07-12 0 23.65 23.60 23.65 23.35 23.90 2,361,017 55,758,615 23.616 11.61 11.59 11.61 11.46 11.73 4,809,455 11.594 -0.21%
2013-07-11 0 23.70 23.70 23.75 22.85 23.80 2,614,509 61,153,503 23.390 11.63 11.63 11.66 11.22 11.68 5,325,825 11.482 4.64%
2013-07-10 0 22.65 22.55 22.70 22.15 23.00 2,141,913 48,273,459 22.538 11.12 11.07 11.14 10.87 11.29 4,363,134 11.064 -0.88%
2013-07-09 0 22.85 22.80 22.90 22.70 23.20 1,639,663 37,510,907 22.877 11.22 11.19 11.24 11.14 11.39 3,340,038 11.231 -0.44%
2013-07-08 0 22.95 22.90 22.95 22.40 23.25 2,558,108 58,384,476 22.823 11.27 11.24 11.27 11.00 11.41 5,210,935 11.204 -0.86%
2013-07-05 0 23.15 23.00 23.20 22.85 23.50 1,878,897 43,392,081 23.094 11.36 11.29 11.39 11.22 11.54 3,827,364 11.337 -0.86%
2013-07-04 0 23.35 23.30 23.40 22.95 23.80 2,656,569 61,514,179 23.155 11.46 11.44 11.49 11.27 11.68 5,411,503 11.367 2.41%
2013-07-03 0 22.80 22.75 22.85 22.75 23.35 1,854,757 42,617,345 22.977 11.19 11.17 11.22 11.17 11.46 3,778,190 11.280 -2.77%
2013-07-02 0 23.45 23.45 23.60 23.40 24.00 3,746,445 88,779,747 23.697 11.51 11.51 11.59 11.49 11.78 7,631,609 11.633 -2.90%
2013-06-28 0 24.15 24.10 24.15 23.20 24.25 4,786,000 114,022,892 23.824 11.86 11.83 11.86 11.39 11.90 9,749,211 11.696 4.09%
2013-06-27 0 23.20 23.20 23.25 22.55 23.70 4,636,471 107,410,884 23.167 11.39 11.39 11.41 11.07 11.63 9,444,616 11.373 2.43%
2013-06-26 0 22.65 22.60 22.70 21.45 22.85 6,860,346 151,476,614 22.080 11.12 11.09 11.14 10.53 11.22 13,974,709 10.839 5.84%
2013-06-25 0 21.40 21.30 21.55 20.50 22.00 5,486,517 117,163,594 21.355 10.51 10.46 10.58 10.06 10.80 11,176,183 10.483 -2.06%
2013-06-24 0 21.85 21.75 21.80 21.65 22.30 3,414,243 74,811,980 21.912 10.73 10.68 10.70 10.63 10.95 6,954,905 10.757 -2.89%
2013-06-21 0 22.50 22.40 22.55 22.35 23.00 3,843,267 86,628,731 22.540 11.05 11.00 11.07 10.97 11.29 7,828,838 11.065 -3.10%
2013-06-20 0 23.70 23.65 23.80 23.25 23.90 3,588,930 84,910,120 23.659 11.40 11.37 11.45 11.18 11.50 7,461,874 11.379 0.42%
2013-06-19 0 23.60 23.60 23.65 23.35 24.20 3,320,425 78,674,657 23.694 11.35 11.35 11.37 11.23 11.64 6,903,615 11.396 -1.67%
2013-06-18 0 24.00 23.95 24.00 23.85 24.65 3,698,617 88,781,220 24.004 11.54 11.52 11.54 11.47 11.86 7,689,928 11.545 0.21%
2013-06-17 0 23.95 23.95 24.00 23.80 24.10 1,893,184 45,429,708 23.996 11.52 11.52 11.54 11.45 11.59 3,936,187 11.542 0.21%
2013-06-14 0 23.90 23.75 23.90 23.25 24.50 3,658,671 87,807,003 24.000 11.50 11.42 11.50 11.18 11.78 7,606,875 11.543 0.63%
2013-06-13 0 23.75 23.70 23.80 23.50 24.25 4,513,309 107,279,881 23.770 11.42 11.40 11.45 11.30 11.66 9,383,783 11.432 -2.66%
2013-06-11 0 24.40 24.35 24.40 24.30 24.65 1,540,618 37,671,404 24.452 11.74 11.71 11.74 11.69 11.86 3,203,154 11.761 -2.01%
2013-06-10 0 24.90 24.80 24.95 24.65 25.10 1,866,000 46,325,926 24.826 11.98 11.93 12.00 11.86 12.07 3,879,668 11.941 -0.40%
2013-06-07 0 25.00 24.95 25.00 24.90 25.45 2,702,824 67,727,945 25.058 12.02 12.00 12.02 11.98 12.24 5,619,539 12.052 0.40%
2013-06-06 0 24.90 24.90 25.00 24.70 25.30 2,766,226 69,190,894 25.013 11.98 11.98 12.02 11.88 12.17 5,751,360 12.030 -0.99%
2013-06-05 0 25.15 25.10 25.20 24.80 25.20 3,137,758 78,473,186 25.009 12.10 12.07 12.12 11.93 12.12 6,523,826 12.029 0.40%
2013-06-04 0 25.05 25.00 25.10 25.00 25.50 1,840,577 46,279,050 25.144 12.05 12.02 12.07 12.02 12.26 3,826,810 12.093 -1.18%
2013-06-03 0 25.35 25.25 25.35 25.10 25.75 2,352,528 59,917,830 25.470 12.19 12.14 12.19 12.07 12.38 4,891,226 12.250 -1.74%
2013-05-31 0 25.80 25.80 25.85 25.70 26.45 4,493,307 116,170,657 25.854 12.41 12.41 12.43 12.36 12.72 9,342,196 12.435 -0.77%
2013-05-30 0 26.00 26.00 26.05 25.75 26.25 2,948,288 76,585,251 25.976 12.51 12.51 12.53 12.38 12.63 6,129,892 12.494 0.00%
2013-05-29 0 26.00 26.00 26.10 25.90 26.20 4,937,414 128,553,782 26.037 12.51 12.51 12.55 12.46 12.60 10,265,555 12.523 1.56%
2013-05-28 0 25.60 25.50 25.60 25.10 25.65 1,359,962 34,675,466 25.497 12.31 12.26 12.31 12.07 12.34 2,827,546 12.263 1.79%
2013-05-27 0 25.15 25.05 25.15 24.70 25.15 1,384,418 34,593,903 24.988 12.10 12.05 12.10 11.88 12.10 2,878,393 12.018 0.60%
2013-05-24 0 25.00 25.00 25.05 24.85 25.20 3,672,067 91,964,830 25.044 12.02 12.02 12.05 11.95 12.12 7,634,727 12.046 0.20%
2013-05-23 0 24.95 24.85 24.95 24.80 25.70 4,365,083 109,232,468 25.024 12.00 11.95 12.00 11.93 12.36 9,075,601 12.036 -1.96%
2013-05-22 0 25.45 25.35 25.55 25.15 26.35 2,608,870 66,534,992 25.503 12.24 12.19 12.29 12.10 12.67 5,424,196 12.266 -1.93%
2013-05-21 0 25.95 25.90 26.00 25.45 26.35 1,977,728 51,425,832 26.002 12.48 12.46 12.51 12.24 12.67 4,111,965 12.506 0.58%
2013-05-20 0 25.80 25.75 25.80 25.30 25.85 3,523,099 90,413,381 25.663 12.41 12.38 12.41 12.17 12.43 7,325,002 12.343 2.38%
2013-05-16 0 25.20 25.10 25.20 24.85 25.25 2,179,997 54,773,343 25.125 12.12 12.07 12.12 11.95 12.14 4,532,510 12.085 0.20%
2013-05-15 0 25.15 25.05 25.15 24.90 25.45 1,467,347 36,798,071 25.078 12.10 12.05 12.10 11.98 12.24 3,050,814 12.062 0.20%
2013-05-14 0 25.10 25.10 25.15 24.90 25.25 1,936,080 48,461,540 25.031 12.07 12.07 12.10 11.98 12.14 4,025,374 12.039 -0.20%
2013-05-13 0 25.15 25.05 25.20 24.95 25.60 3,099,069 78,139,158 25.214 12.10 12.05 12.12 12.00 12.31 6,443,386 12.127 0.60%
2013-05-10 0 25.00 25.00 25.05 24.70 25.25 1,482,059 36,964,704 24.941 12.02 12.02 12.05 11.88 12.14 3,081,402 11.996 -0.20%
2013-05-09 0 25.05 25.05 25.10 24.80 25.25 2,159,330 53,992,742 25.004 12.05 12.05 12.07 11.93 12.14 4,489,541 12.026 0.20%
2013-05-08 0 25.00 24.90 25.05 24.50 25.20 8,496,501 210,657,665 24.793 12.02 11.98 12.05 11.78 12.12 17,665,381 11.925 2.67%
2013-05-07 0 24.35 24.35 24.40 24.10 24.60 3,742,901 91,257,236 24.381 11.71 11.71 11.74 11.59 11.83 7,782,000 11.727 0.41%
2013-05-06 0 24.25 24.20 24.25 24.10 24.45 2,740,692 66,553,889 24.284 11.66 11.64 11.66 11.59 11.76 5,698,271 11.680 1.04%
2013-05-03 0 24.00 23.95 24.00 23.95 24.40 2,092,958 50,523,975 24.140 11.54 11.52 11.54 11.52 11.74 4,351,544 11.611 0.21%
2013-05-02 0 23.95 23.95 24.00 23.65 24.00 2,794,352 66,787,651 23.901 11.52 11.52 11.54 11.37 11.54 5,809,838 11.496 -2.44%
2013-04-30 0 24.55 24.45 24.55 24.35 24.55 2,896,119 70,893,686 24.479 11.81 11.76 11.81 11.71 11.81 6,021,425 11.774 1.03%
2013-04-29 0 24.30 24.30 24.35 24.25 25.10 2,529,000 61,898,100 24.475 11.69 11.69 11.71 11.66 12.07 5,258,135 11.772 -2.61%
2013-04-26 0 24.95 24.90 25.00 24.60 25.05 3,678,296 91,472,325 24.868 12.00 11.98 12.02 11.83 12.05 7,647,678 11.961 1.63%
2013-04-25 0 24.55 24.50 24.55 24.30 24.65 3,271,387 80,203,892 24.517 11.81 11.78 11.81 11.69 11.86 6,801,658 11.792 0.82%
2013-04-24 0 24.35 24.25 24.40 24.15 24.50 2,713,708 66,078,097 24.350 11.71 11.66 11.74 11.62 11.78 5,642,168 11.711 1.25%
2013-04-23 0 24.05 24.00 24.15 24.00 24.95 2,365,025 57,269,585 24.215 11.57 11.54 11.62 11.54 12.00 4,917,209 11.647 -3.41%
2013-04-22 0 24.90 24.85 24.95 24.75 25.25 2,764,276 69,013,948 24.966 11.98 11.95 12.00 11.90 12.14 5,747,306 12.008 0.20%
2013-04-19 0 24.85 24.85 24.90 24.25 24.90 1,517,987 37,356,645 24.609 11.95 11.95 11.98 11.66 11.98 3,156,101 11.836 1.64%
2013-04-18 0 24.45 24.40 24.60 24.15 24.60 2,706,992 65,974,865 24.372 11.76 11.74 11.83 11.62 11.83 5,628,205 11.722 0.20%
2013-04-17 0 24.40 24.35 24.45 23.85 24.45 3,327,921 80,466,614 24.179 11.74 11.71 11.76 11.47 11.76 6,919,200 11.629 2.09%
2013-04-16 0 23.90 23.80 24.00 23.80 24.35 2,808,244 67,412,677 24.005 11.50 11.45 11.54 11.45 11.71 5,838,721 11.546 -3.63%
2013-04-15 0 24.80 24.65 24.85 24.10 24.90 3,761,317 92,549,202 24.606 11.93 11.86 11.95 11.59 11.98 7,820,290 11.834 0.61%
2013-04-12 0 24.65 24.55 24.70 24.50 25.35 2,638,482 65,469,383 24.813 11.86 11.81 11.88 11.78 12.19 5,485,763 11.934 -0.40%
2013-04-11 0 24.75 24.60 24.75 24.45 25.10 2,926,991 72,248,126 24.683 11.90 11.83 11.90 11.76 12.07 6,085,612 11.872 0.20%
2013-04-10 0 24.70 24.55 24.65 24.45 25.20 5,231,570 129,386,734 24.732 11.88 11.81 11.86 11.76 12.12 10,877,146 11.895 1.65%
2013-04-09 0 24.30 24.25 24.30 24.05 24.70 2,974,993 72,240,327 24.283 11.69 11.66 11.69 11.57 11.88 6,185,415 11.679 0.21%
2013-04-08 0 24.25 24.20 24.25 23.95 24.55 2,796,919 67,752,307 24.224 11.66 11.64 11.66 11.52 11.81 5,815,175 11.651 1.89%
2013-04-05 0 23.80 23.80 23.85 23.80 25.20 3,803,867 92,296,183 24.264 11.45 11.45 11.47 11.45 12.12 7,908,757 11.670 -4.99%
2013-04-03 0 25.05 25.00 25.10 24.95 25.20 2,499,943 62,687,240 25.075 12.05 12.02 12.07 12.00 12.12 5,197,721 12.061 0.80%
2013-04-02 0 24.85 24.80 24.85 24.55 25.45 6,847,277 171,409,005 25.033 11.95 11.93 11.95 11.81 12.24 14,236,420 12.040 -2.36%
2013-03-28 0 25.45 25.40 25.50 25.15 26.75 5,990,177 154,134,084 25.731 12.24 12.22 12.26 12.10 12.87 12,454,393 12.376 -4.32%
2013-03-27 0 26.60 26.45 26.60 26.25 26.75 1,946,746 51,567,930 26.489 12.79 12.72 12.79 12.63 12.87 4,047,550 12.741 0.38%
2013-03-26 0 26.50 26.50 26.60 26.40 27.00 1,810,262 48,229,243 26.642 12.75 12.75 12.79 12.70 12.99 3,763,781 12.814 -0.93%
2013-03-25 0 26.75 26.70 26.75 26.45 27.25 1,306,077 34,886,829 26.711 12.87 12.84 12.87 12.72 13.11 2,715,512 12.847 -0.74%
2013-03-22 0 26.95 26.90 27.00 26.45 27.25 2,078,474 55,885,620 26.888 12.96 12.94 12.99 12.72 13.11 4,321,430 12.932 1.13%
2013-03-21 0 26.65 26.65 26.70 26.55 26.95 1,337,371 35,674,705 26.675 12.82 12.82 12.84 12.77 12.96 2,780,576 12.830 0.57%
2013-03-20 0 26.50 26.45 26.50 26.25 26.75 2,510,790 66,312,904 26.411 12.75 12.72 12.75 12.63 12.87 5,220,274 12.703 0.38%
2013-03-19 0 26.40 26.40 26.45 26.30 27.30 2,747,223 73,126,645 26.618 12.70 12.70 12.72 12.65 13.13 5,711,850 12.803 -1.68%
2013-03-18 0 26.85 26.80 26.95 26.15 27.35 2,440,447 65,767,912 26.949 12.91 12.89 12.96 12.58 13.15 5,074,021 12.962 0.75%
2013-03-15 0 26.65 26.60 26.80 26.40 26.95 2,157,843 57,547,311 26.669 12.82 12.79 12.89 12.70 12.96 4,486,449 12.827 0.19%
2013-03-14 0 26.60 26.55 26.60 26.05 26.85 2,041,677 54,099,059 26.497 12.79 12.77 12.79 12.53 12.91 4,244,924 12.744 0.57%
2013-03-13 0 26.45 26.50 26.60 26.35 27.35 3,417,586 91,236,895 26.696 12.72 12.75 12.79 12.67 13.15 7,105,626 12.840 -2.40%
2013-03-12 0 27.10 27.10 27.20 26.85 27.90 1,934,161 52,631,996 27.212 13.03 13.03 13.08 12.91 13.42 4,021,384 13.088 -1.45%
2013-03-11 0 27.50 27.50 27.55 27.40 28.05 1,812,197 49,897,327 27.534 13.23 13.23 13.25 13.18 13.49 3,767,804 13.243 -1.96%
2013-03-08 0 28.05 27.95 28.05 27.85 28.35 3,306,711 93,290,711 28.213 13.49 13.44 13.49 13.39 13.64 6,875,102 13.569 0.90%
2013-03-07 0 27.80 27.70 27.75 27.35 27.85 1,249,666 34,512,511 27.617 13.37 13.32 13.35 13.15 13.39 2,598,226 13.283 0.91%
2013-03-06 0 27.55 27.45 27.60 26.90 27.75 2,981,456 81,610,219 27.373 13.25 13.20 13.27 12.94 13.35 6,198,853 13.165 2.61%
2013-03-05 0 26.85 26.75 26.90 26.75 27.25 2,313,295 62,354,441 26.955 12.91 12.87 12.94 12.87 13.11 4,809,655 12.964 0.00%
2013-03-04 0 26.85 26.80 27.00 26.55 27.35 3,983,880 107,491,689 26.982 12.91 12.89 12.99 12.77 13.15 8,283,028 12.977 0.19%
2013-03-01 0 26.80 26.75 26.90 26.70 27.15 2,448,436 65,988,826 26.951 12.89 12.87 12.94 12.84 13.06 5,090,631 12.963 -0.37%
2013-02-28 0 26.90 26.85 26.95 26.80 27.50 3,480,318 94,255,393 27.082 12.94 12.91 12.96 12.89 13.23 7,236,054 13.026 -0.37%
2013-02-27 0 27.00 27.00 27.10 26.80 27.50 2,319,805 62,651,387 27.007 12.99 12.99 13.03 12.89 13.23 4,823,190 12.990 0.93%
2013-02-26 0 26.75 26.80 26.85 26.45 27.50 3,292,680 88,326,582 26.825 12.87 12.89 12.91 12.72 13.23 6,845,930 12.902 -3.43%
2013-02-25 0 27.70 27.55 27.70 27.30 28.15 2,026,675 56,256,354 27.758 13.32 13.25 13.32 13.13 13.54 4,213,733 13.351 1.28%
2013-02-22 0 27.35 27.25 27.35 27.05 27.65 2,526,506 69,180,589 27.382 13.15 13.11 13.15 13.01 13.30 5,252,950 13.170 0.37%
2013-02-21 0 27.25 27.20 27.25 27.20 28.40 3,276,734 90,244,993 27.541 13.11 13.08 13.11 13.08 13.66 6,812,776 13.246 -4.89%
2013-02-20 0 28.65 28.50 28.65 28.35 28.80 3,965,699 113,161,227 28.535 13.78 13.71 13.78 13.64 13.85 8,245,228 13.724 1.78%
2013-02-19 0 28.15 28.10 28.20 28.00 28.60 3,729,527 105,404,843 28.262 13.54 13.52 13.56 13.47 13.76 7,754,194 13.593 0.72%
2013-02-18 0 27.95 27.90 27.95 27.65 28.00 2,391,970 66,723,082 27.895 13.44 13.42 13.44 13.30 13.47 4,973,231 13.416 0.90%
2013-02-15 0 27.70 27.65 27.70 27.55 28.00 1,463,146 40,584,038 27.738 13.32 13.30 13.32 13.25 13.47 3,042,080 13.341 -0.89%
2013-02-14 0 27.95 27.90 27.95 27.80 28.50 2,237,878 62,635,199 27.989 13.44 13.42 13.44 13.37 13.71 4,652,853 13.462 0.18%
2013-02-08 0 27.90 27.85 28.00 27.65 28.05 2,673,775 74,621,841 27.909 13.42 13.39 13.47 13.30 13.49 5,559,142 13.423 0.54%
2013-02-07 0 27.75 27.70 27.85 27.35 27.90 1,904,802 52,803,380 27.721 13.35 13.32 13.39 13.15 13.42 3,960,342 13.333 0.18%
2013-02-06 0 27.70 27.60 27.70 27.35 27.75 2,861,734 78,918,336 27.577 13.32 13.27 13.32 13.15 13.35 5,949,934 13.264 1.09%
2013-02-05 0 27.40 27.30 27.45 27.25 27.60 3,220,874 88,251,818 27.400 13.18 13.13 13.20 13.11 13.27 6,696,635 13.179 -1.26%
2013-02-04 0 27.75 27.75 27.80 27.60 28.00 3,510,185 97,526,676 27.784 13.35 13.35 13.37 13.27 13.47 7,298,152 13.363 0.73%
2013-02-01 0 27.55 27.50 27.55 27.05 27.60 3,792,903 103,935,724 27.403 13.25 13.23 13.25 13.01 13.27 7,885,961 13.180 0.18%
2013-01-31 0 27.50 27.25 27.55 26.95 27.55 3,773,501 103,041,919 27.307 13.23 13.11 13.25 12.96 13.25 7,845,622 13.134 0.18%
2013-01-30 0 27.45 27.40 27.50 27.15 27.80 4,108,332 112,695,153 27.431 13.20 13.18 13.23 13.06 13.37 8,541,781 13.193 2.23%
2013-01-29 0 26.85 26.80 26.90 26.45 27.00 2,931,040 78,256,820 26.699 12.91 12.89 12.94 12.72 12.99 6,094,031 12.842 0.37%
2013-01-28 0 26.75 26.65 26.70 26.40 27.15 3,423,700 91,245,290 26.651 12.87 12.82 12.84 12.70 13.06 7,118,338 12.818 -0.37%
2013-01-25 0 26.85 26.80 26.90 26.65 27.15 3,519,787 94,644,431 26.889 12.91 12.89 12.94 12.82 13.06 7,318,116 12.933 -0.56%
2013-01-24 0 27.00 26.95 27.10 26.75 27.60 6,456,771 175,343,299 27.156 12.99 12.96 13.03 12.87 13.27 13,424,505 13.061 -0.74%
2013-01-23 0 27.20 27.15 27.20 26.90 28.30 15,713,822 433,235,384 27.570 13.08 13.06 13.08 12.94 13.61 32,671,173 13.260 -4.23%
2013-01-22 0 28.40 28.35 28.40 26.10 29.00 20,394,810 572,450,607 28.068 13.66 13.64 13.66 12.55 13.95 42,403,584 13.500 8.81%
2013-01-21 0 26.10 26.05 26.10 26.00 26.35 3,442,087 89,846,856 26.102 12.55 12.53 12.55 12.51 12.67 7,156,567 12.554 0.00%
2013-01-18 0 26.10 26.05 26.20 25.95 26.35 2,838,671 74,264,405 26.162 12.55 12.53 12.60 12.48 12.67 5,901,983 12.583 0.38%
2013-01-17 0 26.00 25.90 26.00 25.80 26.45 2,150,189 55,975,807 26.033 12.51 12.46 12.51 12.41 12.72 4,470,535 12.521 -0.38%
2013-01-16 0 26.10 26.00 26.15 25.65 26.40 4,386,762 113,813,143 25.945 12.55 12.51 12.58 12.34 12.70 9,120,675 12.479 -0.57%
2013-01-15 0 26.25 26.05 26.25 26.05 26.65 2,969,815 78,084,169 26.293 12.63 12.53 12.63 12.53 12.82 6,174,649 12.646 0.57%
2013-01-14 0 26.10 26.00 26.05 26.00 26.50 2,362,496 61,740,421 26.134 12.55 12.51 12.53 12.51 12.75 4,911,950 12.569 -0.57%
2013-01-11 0 26.25 26.25 26.30 26.05 26.65 4,290,839 112,868,917 26.305 12.63 12.63 12.65 12.53 12.82 8,921,238 12.652 0.00%
2013-01-10 0 26.25 26.25 26.40 25.65 26.50 6,134,417 160,760,943 26.206 12.63 12.63 12.70 12.34 12.75 12,754,287 12.604 1.94%
2013-01-09 0 25.75 25.75 25.80 25.30 25.80 3,902,787 100,190,976 25.672 12.38 12.38 12.41 12.17 12.41 8,114,425 12.347 2.59%
2013-01-08 0 25.10 25.05 25.15 25.00 25.65 3,949,124 99,404,532 25.171 12.07 12.05 12.10 12.02 12.34 8,210,766 12.107 -1.57%
2013-01-07 0 25.50 25.50 25.60 25.30 26.25 3,101,740 79,473,188 25.622 12.26 12.26 12.31 12.17 12.63 6,448,939 12.323 -1.73%
2013-01-04 0 25.95 25.85 26.00 25.55 26.00 3,011,965 77,815,698 25.836 12.48 12.43 12.51 12.29 12.51 6,262,285 12.426 0.39%
2013-01-03 0 25.85 25.80 25.85 25.55 26.00 3,468,995 89,574,823 25.822 12.43 12.41 12.43 12.29 12.51 7,212,512 12.419 1.57%
2013-01-02 0 25.45 25.40 25.45 24.95 25.50 3,563,992 90,197,180 25.308 12.24 12.22 12.24 12.00 12.26 7,410,024 12.172 2.41%
2012-12-31 0 24.85 24.80 24.90 24.70 25.05 1,136,000 28,276,310 24.891 11.95 11.93 11.98 11.88 12.05 2,361,898 11.972 -0.60%
2012-12-28 0 25.00 24.90 25.00 24.75 25.25 1,234,642 30,798,121 24.945 12.02 11.98 12.02 11.90 12.14 2,566,989 11.998 0.40%
2012-12-27 0 24.90 24.95 25.00 24.80 25.30 1,514,470 37,832,191 24.980 11.98 12.00 12.02 11.93 12.17 3,148,789 12.015 0.00%
2012-12-24 0 24.90 24.80 24.85 24.75 25.00 305,908 7,616,187 24.897 11.98 11.93 11.95 11.90 12.02 636,024 11.975 -0.20%
2012-12-21 0 24.95 24.75 25.00 24.75 25.15 1,829,057 45,527,619 24.891 12.00 11.90 12.02 11.90 12.10 3,802,858 11.972 -0.60%
2012-12-20 0 25.10 25.00 25.15 24.70 25.25 2,145,383 53,450,757 24.914 12.07 12.02 12.10 11.88 12.14 4,460,543 11.983 -0.40%
2012-12-19 0 25.20 25.15 25.20 24.55 25.20 3,831,576 95,560,215 24.940 12.12 12.10 12.12 11.81 12.12 7,966,368 11.995 2.65%
2012-12-18 0 24.55 24.40 24.55 24.35 24.75 2,450,921 60,049,162 24.501 11.81 11.74 11.81 11.71 11.90 5,095,798 11.784 0.20%
2012-12-17 0 24.50 24.40 24.50 24.30 24.80 2,800,930 68,580,595 24.485 11.78 11.74 11.78 11.69 11.93 5,823,514 11.776 -1.21%
2012-12-14 0 24.80 24.70 24.80 24.15 24.80 2,920,547 71,607,370 24.518 11.93 11.88 11.93 11.62 11.93 6,072,214 11.793 2.27%
2012-12-13 0 24.25 24.15 24.30 24.05 24.35 3,908,610 94,575,733 24.197 11.66 11.62 11.69 11.57 11.71 8,126,532 11.638 0.00%
2012-12-12 0 24.25 24.20 24.30 23.95 24.45 3,146,291 76,055,560 24.173 11.66 11.64 11.69 11.52 11.76 6,541,567 11.627 1.04%
2012-12-11 0 24.00 23.90 24.00 23.85 24.20 3,024,895 72,485,317 23.963 11.54 11.50 11.54 11.47 11.64 6,289,168 11.525 0.00%
2012-12-10 0 24.00 23.90 24.00 23.70 24.30 4,196,648 100,459,911 23.938 11.54 11.50 11.54 11.40 11.69 8,725,402 11.513 1.48%
2012-12-07 0 23.65 23.60 23.65 23.55 23.95 3,158,011 74,813,126 23.690 11.37 11.35 11.37 11.33 11.52 6,565,934 11.394 0.00%
2012-12-06 0 23.65 23.60 23.65 23.55 24.15 3,571,025 84,919,802 23.780 11.37 11.35 11.37 11.33 11.62 7,424,647 11.438 -0.63%
2012-12-05 0 23.80 23.80 23.85 23.40 23.85 2,376,277 56,310,961 23.697 11.45 11.45 11.47 11.25 11.47 4,940,603 11.398 1.49%
2012-12-04 0 23.45 23.45 23.50 23.30 23.70 1,984,407 46,612,507 23.489 11.28 11.28 11.30 11.21 11.40 4,125,852 11.298 -0.21%
2012-12-03 0 23.50 23.45 23.55 23.40 23.70 3,068,809 72,277,564 23.552 11.30 11.28 11.33 11.25 11.40 6,380,471 11.328 0.00%
2012-11-30 0 23.50 23.45 23.50 23.35 23.70 4,395,899 103,285,116 23.496 11.30 11.28 11.30 11.23 11.40 9,139,672 11.301 -0.84%
2012-11-29 0 23.70 23.65 23.70 23.55 23.75 1,889,657 44,678,296 23.644 11.40 11.37 11.40 11.33 11.42 3,928,854 11.372 1.07%
2012-11-28 0 23.45 23.45 23.55 23.40 23.80 1,236,394 29,085,263 23.524 11.28 11.28 11.33 11.25 11.45 2,570,631 11.314 -0.64%
2012-11-27 0 23.60 23.60 23.70 23.55 24.10 3,771,846 89,901,447 23.835 11.35 11.35 11.40 11.33 11.59 7,842,181 11.464 0.21%
2012-11-26 0 23.55 23.60 23.65 23.50 23.95 2,146,720 50,788,146 23.658 11.33 11.35 11.37 11.30 11.52 4,463,323 11.379 -0.63%
2012-11-23 0 23.70 23.65 23.75 23.30 23.80 2,729,229 64,365,278 23.584 11.40 11.37 11.42 11.21 11.45 5,674,438 11.343 1.94%
2012-11-22 0 23.25 23.20 23.25 22.75 23.40 3,497,362 80,543,058 23.030 11.18 11.16 11.18 10.94 11.25 7,271,491 11.077 1.97%
2012-11-21 0 22.80 22.80 22.85 22.70 23.30 4,741,122 108,682,986 22.923 10.97 10.97 10.99 10.92 11.21 9,857,437 11.025 -0.87%
2012-11-20 0 23.00 22.85 23.05 22.60 23.50 5,655,076 130,632,934 23.100 11.06 10.99 11.09 10.87 11.30 11,757,672 11.110 -1.29%
2012-11-19 0 23.30 23.25 23.30 23.05 23.45 3,088,031 71,936,314 23.295 11.21 11.18 11.21 11.09 11.28 6,420,436 11.204 0.22%
2012-11-16 0 23.25 23.25 23.35 23.15 23.55 5,327,190 123,948,006 23.267 11.18 11.18 11.23 11.13 11.33 11,075,953 11.191 0.65%
2012-11-15 0 23.10 23.00 23.10 23.00 23.55 4,368,397 101,946,334 23.337 11.11 11.06 11.11 11.06 11.33 9,082,491 11.224 -2.33%
2012-11-14 0 23.65 23.55 23.70 23.50 24.15 3,969,807 94,060,180 23.694 11.37 11.33 11.40 11.30 11.62 8,253,769 11.396 -1.05%
2012-11-13 0 23.90 23.80 23.85 23.75 24.20 3,699,914 88,448,460 23.906 11.50 11.45 11.47 11.42 11.64 7,692,624 11.498 -1.24%
2012-11-12 0 24.20 24.10 24.25 24.00 24.25 4,024,570 97,141,463 24.137 11.64 11.59 11.66 11.54 11.66 8,367,628 11.609 -0.21%
2012-11-09 0 24.25 24.20 24.35 24.10 24.50 5,149,091 124,844,238 24.246 11.66 11.64 11.71 11.59 11.78 10,705,660 11.662 -1.42%
2012-11-08 0 24.60 24.50 24.65 24.40 24.80 3,939,073 96,915,395 24.604 11.83 11.78 11.86 11.74 11.93 8,189,868 11.834 -1.01%
2012-11-07 0 24.85 24.85 24.95 24.55 24.95 5,390,652 133,590,366 24.782 11.95 11.95 12.00 11.81 12.00 11,207,899 11.919 1.22%
2012-11-06 0 24.55 24.55 24.60 24.20 24.65 40,794,362 990,561,629 24.282 11.81 11.81 11.83 11.64 11.86 84,817,027 11.679 -5.21%
2012-11-05 0 25.90 25.85 25.90 25.75 26.20 1,153,688 29,962,571 25.971 12.46 12.43 12.46 12.38 12.60 2,398,674 12.491 -1.15%
2012-11-02 0 26.20 26.15 26.20 25.90 26.25 5,441,312 141,563,274 26.016 12.60 12.58 12.60 12.46 12.63 11,313,228 12.513 1.16%
2012-11-01 0 25.90 25.95 26.05 25.50 26.05 3,740,951 96,845,502 25.888 12.46 12.48 12.53 12.26 12.53 7,777,946 12.451 0.78%
2012-10-31 0 25.70 25.55 25.70 25.40 25.85 3,320,494 85,063,766 25.618 12.36 12.29 12.36 12.22 12.43 6,903,759 12.321 1.78%
2012-10-30 0 25.25 25.15 25.30 24.95 25.50 1,532,628 38,656,170 25.222 12.14 12.10 12.17 12.00 12.26 3,186,542 12.131 -0.79%
2012-10-29 0 25.45 25.35 25.45 25.15 25.80 2,619,450 66,880,679 25.532 12.24 12.19 12.24 12.10 12.41 5,446,193 12.280 -0.20%
2012-10-26 0 25.50 25.40 25.55 25.35 25.80 3,669,707 93,757,734 25.549 12.26 12.22 12.29 12.19 12.41 7,629,820 12.288 0.20%
2012-10-25 0 25.45 25.45 25.50 25.35 25.75 2,506,689 63,929,739 25.504 12.24 12.24 12.26 12.19 12.38 5,211,747 12.266 -0.59%
2012-10-24 0 25.60 25.55 25.60 25.25 25.60 1,969,687 50,140,118 25.456 12.31 12.29 12.31 12.14 12.31 4,095,247 12.243 0.00%
2012-10-22 0 25.60 25.55 25.60 25.15 25.60 4,209,584 106,911,596 25.397 12.31 12.29 12.31 12.10 12.31 8,752,298 12.215 0.39%
2012-10-19 0 25.50 25.45 25.50 25.00 25.60 3,585,951 91,208,306 25.435 12.26 12.24 12.26 12.02 12.31 7,455,680 12.233 1.39%
2012-10-18 0 25.15 25.00 25.15 24.80 25.45 4,504,302 113,176,365 25.126 12.10 12.02 12.10 11.93 12.24 9,365,056 12.085 0.20%
2012-10-17 0 25.10 25.05 25.10 24.00 25.20 4,508,744 111,625,348 24.758 12.07 12.05 12.07 11.54 12.12 9,374,292 11.908 5.46%
2012-10-16 0 23.80 23.75 23.85 23.55 23.90 2,771,675 65,728,998 23.715 11.45 11.42 11.47 11.33 11.50 5,762,689 11.406 0.42%
2012-10-15 0 23.70 23.65 23.75 23.55 23.80 3,166,001 74,997,503 23.688 11.40 11.37 11.42 11.33 11.45 6,582,547 11.393 0.42%
2012-10-12 0 23.60 23.60 23.65 23.30 23.85 1,888,241 44,727,086 23.687 11.35 11.35 11.37 11.21 11.47 3,925,910 11.393 0.85%
2012-10-11 0 23.40 23.40 23.50 23.20 23.60 1,455,626 34,038,635 23.384 11.25 11.25 11.30 11.16 11.35 3,026,444 11.247 -0.64%
2012-10-10 0 23.55 23.45 23.55 23.10 23.65 1,842,744 43,197,670 23.442 11.33 11.28 11.33 11.11 11.37 3,831,315 11.275 0.00%
2012-10-09 0 23.55 23.50 23.65 23.45 23.85 1,786,269 42,308,613 23.685 11.33 11.30 11.37 11.28 11.47 3,713,896 11.392 -0.42%
2012-10-08 0 23.65 23.60 23.65 23.60 23.85 865,799 20,529,281 23.711 11.37 11.35 11.37 11.35 11.47 1,800,114 11.404 -0.84%
2012-10-05 0 23.85 23.75 23.80 23.80 24.00 1,845,460 44,036,609 23.862 11.47 11.42 11.45 11.45 11.54 3,836,962 11.477 0.21%
2012-10-04 0 23.80 23.75 23.80 23.75 24.10 1,105,300 26,368,519 23.856 11.45 11.42 11.45 11.42 11.59 2,298,069 11.474 -0.21%
2012-10-03 0 23.85 23.80 23.90 23.75 24.40 4,371,747 104,703,698 23.950 11.47 11.45 11.50 11.42 11.74 9,089,457 11.519 -0.21%
2012-09-28 0 23.90 23.95 24.00 23.85 24.25 1,301,599 31,183,582 23.958 11.50 11.52 11.54 11.47 11.66 2,706,201 11.523 -0.83%
2012-09-27 0 24.10 23.95 24.10 23.65 24.35 2,657,331 64,140,515 24.137 11.59 11.52 11.59 11.37 11.71 5,524,953 11.609 1.05%
2012-09-26 0 23.85 23.85 23.90 23.40 23.95 2,497,262 59,319,857 23.754 11.47 11.47 11.50 11.25 11.52 5,192,147 11.425 -0.83%
2012-09-25 0 24.05 24.00 24.10 23.85 24.50 4,470,283 107,759,587 24.106 11.57 11.54 11.59 11.47 11.78 9,294,326 11.594 -1.15%
2012-09-24 0 24.55 24.50 24.60 24.00 24.60 3,653,164 89,158,022 24.406 11.70 11.68 11.73 11.44 11.73 7,664,105 11.633 2.29%
2012-09-21 0 24.00 23.90 23.95 23.85 24.35 4,459,616 107,165,883 24.030 11.44 11.39 11.42 11.37 11.61 9,355,990 11.454 0.21%
2012-09-20 0 23.95 23.90 23.95 23.75 24.45 3,760,109 90,392,629 24.040 11.42 11.39 11.42 11.32 11.65 7,888,469 11.459 -1.03%
2012-09-19 0 24.20 24.10 24.20 24.05 24.40 3,298,871 79,824,846 24.198 11.54 11.49 11.54 11.46 11.63 6,920,821 11.534 0.41%
2012-09-18 0 24.10 24.00 24.10 24.00 24.40 2,290,842 55,385,162 24.177 11.49 11.44 11.49 11.44 11.63 4,806,040 11.524 -1.23%
2012-09-17 0 24.40 24.30 24.40 24.05 24.60 2,584,674 62,604,651 24.221 11.63 11.58 11.63 11.46 11.73 5,422,481 11.545 0.41%
2012-09-14 0 24.30 24.20 24.30 23.40 24.45 3,957,537 95,631,501 24.164 11.58 11.54 11.58 11.15 11.65 8,302,660 11.518 4.74%
2012-09-13 0 23.20 23.15 23.20 23.10 23.70 3,137,957 73,278,507 23.352 11.06 11.03 11.06 11.01 11.30 6,583,234 11.131 -1.69%
2012-09-12 0 23.60 23.55 23.60 23.45 23.95 3,163,260 75,050,502 23.726 11.25 11.23 11.25 11.18 11.42 6,636,318 11.309 1.07%
2012-09-11 0 23.35 23.30 23.35 22.95 23.70 2,889,109 67,505,899 23.366 11.13 11.11 11.13 10.94 11.30 6,061,166 11.137 -1.48%
2012-09-10 0 23.70 23.70 23.75 23.30 23.80 3,370,359 79,280,083 23.523 11.30 11.30 11.32 11.11 11.34 7,070,798 11.212 2.16%
2012-09-07 0 23.20 23.20 23.25 22.10 23.45 5,280,440 121,721,810 23.051 11.06 11.06 11.08 10.53 11.18 11,078,026 10.988 5.22%
2012-09-06 0 22.05 22.05 22.15 21.70 22.40 3,537,377 78,137,049 22.089 10.51 10.51 10.56 10.34 10.68 7,421,191 10.529 1.85%
2012-09-05 0 21.65 21.60 21.65 21.50 22.30 4,850,631 105,688,312 21.789 10.32 10.30 10.32 10.25 10.63 10,176,315 10.386 -3.13%
2012-09-04 0 22.35 22.30 22.40 22.25 22.65 2,022,182 45,274,240 22.389 10.65 10.63 10.68 10.61 10.80 4,242,409 10.672 -1.11%
2012-09-03 0 22.60 22.55 22.65 22.05 22.75 3,109,628 69,356,238 22.304 10.77 10.75 10.80 10.51 10.84 6,523,801 10.631 1.57%
2012-08-31 0 22.25 22.25 22.30 22.10 22.55 4,997,118 111,191,341 22.251 10.61 10.61 10.63 10.53 10.75 10,483,635 10.606 -2.41%
2012-08-30 0 22.80 22.70 22.85 22.60 23.60 5,100,928 117,491,135 23.033 10.87 10.82 10.89 10.77 11.25 10,701,422 10.979 -4.60%
2012-08-29 0 23.90 23.90 23.95 23.20 23.90 2,862,981 67,781,673 23.675 11.39 11.39 11.42 11.06 11.39 6,006,352 11.285 1.92%
2012-08-28 0 23.45 23.35 23.45 23.30 23.95 3,996,615 93,931,937 23.503 11.18 11.13 11.18 11.11 11.42 8,384,643 11.203 -2.29%
2012-08-27 0 24.00 24.00 24.10 23.90 24.20 1,499,283 36,040,026 24.038 11.44 11.44 11.49 11.39 11.54 3,145,400 11.458 0.00%
2012-08-24 0 24.00 23.90 23.95 23.90 24.40 1,907,210 45,802,611 24.016 11.44 11.39 11.42 11.39 11.63 4,001,205 11.447 -1.84%
2012-08-23 0 24.45 24.40 24.50 24.00 24.50 1,989,313 48,248,657 24.254 11.65 11.63 11.68 11.44 11.68 4,173,452 11.561 1.88%
2012-08-22 0 24.00 23.95 24.00 23.90 24.50 2,351,566 56,461,056 24.010 11.44 11.42 11.44 11.39 11.68 4,933,436 11.445 -1.84%
2012-08-21 0 24.45 24.35 24.45 24.10 24.45 794,000 19,306,592 24.316 11.65 11.61 11.65 11.49 11.65 1,665,761 11.590 0.20%
2012-08-20 0 24.40 24.30 24.40 24.00 24.50 586,153 14,231,860 24.280 11.63 11.58 11.63 11.44 11.68 1,229,712 11.573 0.21%
2012-08-17 0 24.35 24.25 24.35 23.95 24.75 1,776,325 43,271,816 24.360 11.61 11.56 11.61 11.42 11.80 3,726,617 11.612 1.88%
2012-08-16 0 23.90 23.85 23.95 23.80 24.45 1,379,974 33,053,036 23.952 11.39 11.37 11.42 11.34 11.65 2,895,097 11.417 -1.65%
2012-08-15 0 24.30 24.20 24.30 24.10 24.45 1,135,050 27,509,162 24.236 11.58 11.54 11.58 11.49 11.65 2,381,263 11.552 -0.41%
2012-08-14 0 24.40 24.35 24.40 24.20 24.50 2,014,269 49,069,681 24.361 11.63 11.61 11.63 11.54 11.68 4,225,808 11.612 1.46%
2012-08-13 0 24.05 24.00 24.05 24.00 24.50 2,383,272 57,423,113 24.094 11.46 11.44 11.46 11.44 11.68 4,999,953 11.485 -0.21%
2012-08-10 0 24.10 24.00 24.05 24.00 24.45 1,236,267 29,924,787 24.206 11.49 11.44 11.46 11.44 11.65 2,593,609 11.538 -0.82%
2012-08-09 0 24.30 24.25 24.35 24.20 24.50 1,233,593 29,919,389 24.254 11.58 11.56 11.61 11.54 11.68 2,587,999 11.561 0.62%
2012-08-08 0 24.15 24.10 24.15 23.95 24.20 3,455,427 83,191,462 24.076 11.51 11.49 11.51 11.42 11.54 7,249,266 11.476 1.47%
2012-08-07 0 23.80 23.75 23.85 23.60 24.00 2,339,921 55,714,210 23.810 11.34 11.32 11.37 11.25 11.44 4,909,005 11.349 0.00%
2012-08-06 0 23.80 23.75 23.80 23.70 24.15 1,701,790 40,627,630 23.873 11.34 11.32 11.34 11.30 11.51 3,570,247 11.380 1.93%
2012-08-03 0 23.35 23.35 23.45 23.25 23.85 1,157,810 27,107,578 23.413 11.13 11.13 11.18 11.08 11.37 2,429,012 11.160 -1.89%
2012-08-02 0 23.80 23.80 23.90 23.60 24.50 2,016,970 48,437,487 24.015 11.34 11.34 11.39 11.25 11.68 4,231,474 11.447 -1.45%
2012-08-01 0 24.15 24.10 24.15 23.60 24.40 1,759,311 42,376,569 24.087 11.51 11.49 11.51 11.25 11.63 3,690,922 11.481 0.00%
2012-07-31 0 24.15 24.05 24.10 23.30 24.25 2,867,712 68,321,922 23.825 11.51 11.46 11.49 11.11 11.56 6,016,277 11.356 0.62%
2012-07-30 0 24.00 23.95 24.00 23.80 24.30 1,723,450 41,450,357 24.051 11.44 11.42 11.44 11.34 11.58 3,615,688 11.464 0.84%
2012-07-27 0 23.80 23.75 23.85 23.45 23.85 2,523,256 59,661,506 23.645 11.34 11.32 11.37 11.18 11.37 5,293,630 11.270 4.39%
2012-07-26 0 22.80 22.80 22.85 22.60 23.40 2,978,304 68,236,492 22.911 10.87 10.87 10.89 10.77 11.15 6,248,292 10.921 0.22%
2012-07-25 0 22.75 22.70 22.75 22.50 23.55 3,212,941 73,816,617 22.975 10.84 10.82 10.84 10.72 11.23 6,740,545 10.951 -4.01%
2012-07-24 0 23.70 23.60 23.70 23.60 25.25 1,986,671 47,633,528 23.977 11.30 11.25 11.30 11.25 12.04 4,167,909 11.429 -0.42%
2012-07-23 0 23.80 23.75 23.80 23.75 24.70 2,764,413 66,684,676 24.123 11.34 11.32 11.34 11.32 11.77 5,799,562 11.498 -5.93%
2012-07-20 0 25.30 25.25 25.30 24.90 25.30 1,767,403 44,381,163 25.111 12.06 12.04 12.06 11.87 12.06 3,707,899 11.969 0.20%
2012-07-19 0 25.25 25.15 25.25 24.55 25.25 3,155,726 78,828,067 24.979 12.04 11.99 12.04 11.70 12.04 6,620,512 11.907 3.06%
2012-07-18 0 24.50 24.40 24.50 23.90 24.60 2,557,666 61,959,338 24.225 11.68 11.63 11.68 11.39 11.73 5,365,820 11.547 1.45%
2012-07-17 0 24.15 24.05 24.15 23.45 24.30 3,774,490 90,794,322 24.055 11.51 11.46 11.51 11.18 11.58 7,918,639 11.466 2.99%
2012-07-16 0 23.45 23.30 23.50 22.85 23.85 2,313,222 53,839,856 23.275 11.18 11.11 11.20 10.89 11.37 4,852,992 11.094 -1.68%
2012-07-13 0 23.85 23.80 23.85 23.30 23.90 1,555,009 36,762,752 23.642 11.37 11.34 11.37 11.11 11.39 3,262,310 11.269 0.42%
2012-07-12 0 23.75 23.70 23.80 23.60 24.05 1,012,530 24,080,938 23.783 11.32 11.30 11.34 11.25 11.46 2,124,223 11.336 -2.06%
2012-07-11 0 24.25 24.15 24.25 23.40 24.30 2,752,972 65,665,594 23.853 11.56 11.51 11.56 11.15 11.58 5,775,560 11.370 0.41%
2012-07-10 0 24.15 24.10 24.20 23.65 24.40 2,914,478 70,040,042 24.032 11.51 11.49 11.54 11.27 11.63 6,114,389 11.455 0.42%
2012-07-09 0 24.05 24.00 24.05 23.85 24.55 3,936,415 94,853,560 24.096 11.46 11.44 11.46 11.37 11.70 8,258,348 11.486 -1.23%
2012-07-06 0 24.35 24.25 24.35 23.90 24.40 2,469,845 59,924,185 24.262 11.61 11.56 11.61 11.39 11.63 5,181,577 11.565 1.46%
2012-07-05 0 24.00 24.00 24.05 23.60 24.30 1,540,113 36,822,738 23.909 11.44 11.44 11.46 11.25 11.58 3,231,059 11.396 -1.23%
2012-07-04 0 24.30 24.30 24.35 23.90 24.50 3,332,490 80,928,802 24.285 11.58 11.58 11.61 11.39 11.68 6,991,352 11.576 2.10%
2012-07-03 0 23.80 23.75 23.85 23.60 24.10 2,641,236 62,943,510 23.831 11.34 11.32 11.37 11.25 11.49 5,541,145 11.359 1.49%
2012-06-29 0 23.45 23.35 23.40 22.55 23.45 4,330,598 100,088,618 23.112 11.18 11.13 11.15 10.75 11.18 9,085,319 11.017 4.22%
2012-06-28 0 22.50 22.45 22.50 22.45 23.10 2,417,114 55,172,132 22.826 10.72 10.70 10.72 10.70 11.01 5,070,951 10.880 -1.96%
2012-06-27 0 22.95 22.90 22.95 22.45 23.15 2,706,368 61,548,785 22.742 10.94 10.92 10.94 10.70 11.03 5,677,788 10.840 2.46%
2012-06-26 0 22.40 22.40 22.50 21.85 22.75 3,872,625 86,653,817 22.376 10.68 10.68 10.72 10.41 10.84 8,124,520 10.666 2.28%
2012-06-25 0 21.90 21.85 21.95 21.90 22.50 2,848,300 63,747,375 22.381 10.44 10.41 10.46 10.44 10.72 5,975,552 10.668 -2.67%
2012-06-22 0 22.50 22.45 22.50 22.20 22.90 1,129,548 25,511,475 22.586 10.72 10.70 10.72 10.58 10.92 2,369,720 10.766 0.22%
2012-06-21 0 22.45 22.40 22.45 22.40 23.35 2,814,341 64,242,409 22.827 10.70 10.68 10.70 10.68 11.13 5,904,308 10.881 -2.81%
2012-06-20 0 23.10 23.05 23.10 22.80 23.50 1,701,527 39,304,673 23.100 11.01 10.99 11.01 10.87 11.20 3,569,695 11.011 -0.22%
2012-06-19 0 23.15 23.10 23.15 22.60 23.20 2,086,478 47,725,009 22.873 11.03 11.01 11.03 10.77 11.06 4,377,298 10.903 0.87%
2012-06-18 0 22.95 22.85 22.95 22.45 23.00 4,452,578 101,228,706 22.735 10.94 10.89 10.94 10.70 10.96 9,341,225 10.837 3.61%
2012-06-15 0 22.15 22.10 22.20 21.85 22.40 4,147,870 91,598,213 22.083 10.56 10.53 10.58 10.41 10.68 8,701,967 10.526 0.23%
2012-06-14 0 22.10 22.05 22.15 21.90 22.35 2,652,712 58,651,377 22.110 10.53 10.51 10.56 10.44 10.65 5,565,221 10.539 -0.45%
2012-06-13 0 22.20 22.10 22.20 21.80 22.50 6,039,003 134,154,314 22.215 10.58 10.53 10.58 10.39 10.72 12,669,443 10.589 -1.11%
2012-06-12 0 22.45 22.45 22.50 22.30 22.60 2,984,421 67,067,490 22.473 10.70 10.70 10.72 10.63 10.77 6,261,125 10.712 -1.32%
2012-06-11 0 22.75 22.75 22.80 22.25 23.00 3,108,281 70,605,307 22.715 10.84 10.84 10.87 10.61 10.96 6,520,975 10.827 5.32%
2012-06-08 0 21.60 21.50 21.60 21.45 22.00 4,134,720 89,659,866 21.685 10.30 10.25 10.30 10.22 10.49 8,674,379 10.336 -0.23%
2012-06-07 0 21.65 21.65 21.70 21.60 22.25 4,328,077 95,123,893 21.978 10.32 10.32 10.34 10.30 10.61 9,080,030 10.476 0.93%
2012-06-06 0 21.45 21.40 21.45 21.00 21.55 5,068,554 108,397,372 21.386 10.22 10.20 10.22 10.01 10.27 10,633,503 10.194 1.42%
2012-06-05 0 21.15 21.05 21.20 21.00 21.90 3,997,190 85,040,664 21.275 10.08 10.03 10.11 10.01 10.44 8,385,850 10.141 -2.40%
2012-06-04 0 22.35 22.25 22.35 21.80 22.95 8,557,941 192,424,579 22.485 10.33 10.28 10.33 10.08 10.61 18,517,408 10.392 -4.08%
2012-06-01 0 23.30 23.35 23.50 23.10 23.80 9,018,554 211,695,295 23.473 10.77 10.79 10.86 10.68 11.00 19,514,068 10.848 -1.06%
2012-05-31 0 23.55 23.40 23.55 23.00 23.60 4,010,249 93,816,885 23.394 10.88 10.81 10.88 10.63 10.91 8,677,253 10.812 -1.05%
2012-05-30 0 23.80 23.80 23.85 23.20 24.10 4,979,502 118,120,721 23.721 11.00 11.00 11.02 10.72 11.14 10,774,492 10.963 0.21%
2012-05-29 0 23.75 23.70 23.80 22.60 23.85 3,448,000 80,457,410 23.335 10.98 10.95 11.00 10.44 11.02 7,460,676 10.784 4.17%
2012-05-28 0 22.80 22.75 22.80 22.50 22.95 1,168,782 26,618,331 22.774 10.54 10.51 10.54 10.40 10.61 2,528,974 10.525 -0.44%
2012-05-25 0 22.90 22.90 23.00 22.80 23.40 2,248,858 51,578,796 22.936 10.58 10.58 10.63 10.54 10.81 4,866,009 10.600 -0.65%
2012-05-24 0 23.05 23.00 23.05 22.70 23.10 1,713,660 39,464,316 23.029 10.65 10.63 10.65 10.49 10.68 3,707,964 10.643 0.22%
2012-05-23 0 23.00 22.90 23.00 22.70 23.05 2,521,410 57,778,164 22.915 10.63 10.58 10.63 10.49 10.65 5,455,749 10.590 -1.50%
2012-05-22 0 23.35 23.35 23.45 22.90 23.65 1,863,000 43,465,900 23.331 10.79 10.79 10.84 10.58 10.93 4,031,102 10.783 0.43%
2012-05-21 0 23.25 23.20 23.25 23.00 23.40 1,118,449 25,964,224 23.214 10.75 10.72 10.75 10.63 10.81 2,420,065 10.729 1.09%
2012-05-18 0 23.00 22.95 23.00 22.65 23.40 3,935,072 90,507,960 23.000 10.63 10.61 10.63 10.47 10.81 8,514,587 10.630 -1.50%
2012-05-17 0 23.35 23.30 23.35 23.00 23.80 4,697,180 109,752,708 23.366 10.79 10.77 10.79 10.63 11.00 10,163,613 10.799 1.74%
2012-05-16 0 22.95 22.95 23.00 22.90 23.35 5,203,385 119,899,675 23.043 10.61 10.61 10.63 10.58 10.79 11,258,923 10.649 -1.92%
2012-05-15 0 23.40 23.35 23.40 23.00 23.50 4,820,605 112,173,057 23.269 10.81 10.79 10.81 10.63 10.86 10,430,676 10.754 -0.64%
2012-05-14 0 23.55 23.50 23.55 23.30 23.95 2,611,592 61,507,434 23.552 10.88 10.86 10.88 10.77 11.07 5,650,882 10.885 0.00%
2012-05-11 0 23.55 23.50 23.55 23.30 23.75 3,988,268 93,896,324 23.543 10.88 10.86 10.88 10.77 10.98 8,629,691 10.881 -1.05%
2012-05-10 0 23.80 23.75 23.80 23.40 23.90 4,524,799 107,000,488 23.648 11.00 10.98 11.00 10.81 11.05 9,790,620 10.929 0.00%
2012-05-09 0 23.80 23.70 23.75 23.60 24.35 2,698,273 64,323,237 23.839 11.00 10.95 10.98 10.91 11.25 5,838,440 11.017 -2.46%
2012-05-08 0 24.40 24.35 24.40 24.10 24.75 3,326,012 80,999,504 24.353 11.28 11.25 11.28 11.14 11.44 7,196,722 11.255 0.62%
2012-05-07 0 24.25 24.20 24.25 24.20 25.50 4,279,541 104,943,017 24.522 11.21 11.18 11.21 11.18 11.78 9,259,938 11.333 -6.73%
2012-05-04 0 26.00 25.95 26.10 25.45 26.10 3,707,210 95,465,682 25.751 12.02 11.99 12.06 11.76 12.06 8,021,546 11.901 1.96%
2012-05-03 0 25.50 25.45 25.50 25.30 25.75 1,881,048 47,956,897 25.495 11.78 11.76 11.78 11.69 11.90 4,070,153 11.783 -0.58%
2012-05-02 0 25.65 25.60 25.65 25.10 25.65 4,524,060 115,161,641 25.455 11.85 11.83 11.85 11.60 11.85 9,789,021 11.764 2.19%
2012-04-30 0 25.10 25.05 25.10 24.35 25.15 2,232,501 55,436,588 24.832 11.60 11.58 11.60 11.25 11.62 4,830,617 11.476 3.72%
2012-04-27 0 24.20 24.15 24.25 24.10 25.00 2,548,625 62,263,651 24.430 11.18 11.16 11.21 11.14 11.55 5,514,636 11.291 -2.62%
2012-04-26 0 24.85 24.85 24.90 24.55 25.05 1,780,000 44,095,300 24.773 11.48 11.48 11.51 11.35 11.58 3,851,509 11.449 -0.20%
2012-04-25 0 24.90 24.80 24.90 24.75 25.25 2,390,713 59,682,853 24.964 11.51 11.46 11.51 11.44 11.67 5,172,951 11.537 0.40%
2012-04-24 0 24.80 24.75 24.80 24.45 25.25 3,324,064 82,415,142 24.793 11.46 11.44 11.46 11.30 11.67 7,192,507 11.458 0.40%
2012-04-23 0 24.70 24.70 24.75 24.65 25.10 2,142,661 53,283,641 24.868 11.42 11.42 11.44 11.39 11.60 4,636,224 11.493 -1.20%
2012-04-20 0 25.00 24.95 25.00 24.90 25.30 1,869,452 46,805,330 25.037 11.55 11.53 11.55 11.51 11.69 4,045,062 11.571 -0.99%
2012-04-19 0 25.25 25.20 25.30 24.90 25.40 1,247,051 31,407,835 25.186 11.67 11.65 11.69 11.51 11.74 2,698,330 11.640 0.80%
2012-04-18 0 25.05 25.00 25.05 24.90 25.50 1,449,328 36,410,523 25.122 11.58 11.55 11.58 11.51 11.78 3,136,011 11.610 -0.40%
2012-04-17 0 25.15 25.10 25.15 24.75 25.25 3,481,000 86,961,202 24.982 11.62 11.60 11.62 11.44 11.67 7,532,080 11.545 1.62%
2012-04-16 0 24.75 24.75 24.80 24.35 25.00 2,903,741 71,421,877 24.597 11.44 11.44 11.46 11.25 11.55 6,283,025 11.367 -1.20%
2012-04-13 0 25.05 25.00 25.05 24.50 25.05 3,751,274 93,114,550 24.822 11.58 11.55 11.58 11.32 11.58 8,116,891 11.472 3.94%
2012-04-12 0 24.10 24.00 24.10 23.85 24.30 4,649,295 111,581,941 24.000 11.14 11.09 11.14 11.02 11.23 10,060,001 11.092 -1.03%
2012-04-11 0 24.35 24.25 24.40 24.00 24.40 3,485,200 84,268,319 24.179 11.25 11.21 11.28 11.09 11.28 7,541,168 11.174 -1.22%
2012-04-10 0 24.65 24.50 24.65 24.35 25.20 3,041,076 74,974,955 24.654 11.39 11.32 11.39 11.25 11.65 6,580,186 11.394 -1.99%
2012-04-05 0 25.15 25.10 25.20 25.10 25.35 3,939,084 99,243,145 25.194 11.62 11.60 11.65 11.60 11.72 8,523,268 11.644 -3.64%
2012-04-03 0 26.10 26.05 26.10 25.10 26.15 2,881,097 73,714,614 25.586 12.06 12.04 12.06 11.60 12.09 6,234,028 11.825 2.96%
2012-04-02 0 25.35 25.30 25.45 25.15 26.40 2,929,194 74,725,366 25.511 11.72 11.69 11.76 11.62 12.20 6,338,099 11.790 -2.50%
2012-03-30 0 26.00 25.90 26.05 25.60 26.25 3,975,363 103,068,363 25.927 12.02 11.97 12.04 11.83 12.13 8,601,767 11.982 0.97%
2012-03-29 0 25.75 25.80 25.85 25.50 26.30 4,044,467 104,370,340 25.806 11.90 11.92 11.95 11.78 12.15 8,751,292 11.926 -2.65%
2012-03-28 0 26.45 26.40 26.45 26.20 27.05 2,786,377 73,692,180 26.447 12.22 12.20 12.22 12.11 12.50 6,029,076 12.223 -1.49%
2012-03-27 0 26.85 26.80 27.00 26.70 27.30 3,038,412 81,907,049 26.957 12.41 12.39 12.48 12.34 12.62 6,574,422 12.458 -0.56%
2012-03-26 0 27.00 27.00 27.05 26.20 27.15 2,154,282 57,696,779 26.782 12.48 12.48 12.50 12.11 12.55 4,661,369 12.378 3.05%
2012-03-23 0 26.20 26.10 26.20 25.95 26.50 1,583,000 41,464,472 26.194 12.11 12.06 12.11 11.99 12.25 3,425,246 12.106 -0.76%
2012-03-22 0 26.40 26.35 26.45 26.25 26.50 920,733 24,295,826 26.387 12.20 12.18 12.22 12.13 12.25 1,992,254 12.195 1.15%
2012-03-21 0 26.10 26.05 26.10 25.70 26.30 2,804,390 72,918,636 26.002 12.06 12.04 12.06 11.88 12.15 6,068,052 12.017 -0.38%
2012-03-20 0 26.20 26.20 26.30 26.05 27.00 4,662,400 122,595,463 26.294 12.11 12.11 12.15 12.04 12.48 10,088,357 12.152 -2.60%
2012-03-19 0 26.90 26.90 27.00 26.80 27.80 1,610,227 43,757,140 27.175 12.43 12.43 12.48 12.39 12.85 3,484,159 12.559 -2.54%
2012-03-16 0 27.60 27.50 27.70 27.00 27.80 2,533,691 69,900,765 27.589 12.76 12.71 12.80 12.48 12.85 5,482,322 12.750 1.10%
2012-03-15 0 27.30 27.15 27.25 26.75 27.90 3,571,325 97,362,956 27.262 12.62 12.55 12.59 12.36 12.89 7,727,522 12.600 -2.33%
2012-03-14 0 27.95 27.80 28.00 27.05 28.00 7,322,480 203,192,332 27.749 12.92 12.85 12.94 12.50 12.94 15,844,156 12.824 4.29%
2012-03-13 0 26.80 26.90 26.95 26.30 26.90 5,028,605 134,105,192 26.668 12.39 12.43 12.46 12.15 12.43 10,880,740 12.325 0.94%
2012-03-12 0 26.55 26.45 26.50 26.20 26.70 6,356,000 168,561,850 26.520 12.27 12.22 12.25 12.11 12.34 13,752,916 12.256 -0.93%
2012-03-09 0 26.80 26.70 26.85 26.00 26.95 3,194,107 85,086,663 26.639 12.39 12.34 12.41 12.02 12.46 6,911,310 12.311 2.49%
2012-03-08 0 26.15 26.20 26.25 25.70 26.30 3,924,368 102,409,658 26.096 12.09 12.11 12.13 11.88 12.15 8,491,426 12.060 1.36%
2012-03-07 0 25.80 25.75 25.85 25.10 26.25 3,956,140 102,126,849 25.815 11.92 11.90 11.95 11.60 12.13 8,560,173 11.930 0.58%
2012-03-06 0 25.65 25.60 25.75 25.55 27.15 7,183,679 188,763,092 26.277 11.85 11.83 11.90 11.81 12.55 15,543,822 12.144 -5.70%
2012-03-05 0 27.20 27.15 27.20 26.75 27.45 5,312,167 144,691,445 27.238 12.57 12.55 12.57 12.36 12.69 11,494,302 12.588 2.26%
2012-03-02 0 26.60 26.55 26.60 26.55 27.00 3,605,255 96,516,420 26.771 12.29 12.27 12.29 12.27 12.48 7,800,939 12.372 -0.37%
2012-03-01 0 26.70 26.50 26.75 26.40 27.00 2,521,271 67,299,261 26.693 12.34 12.25 12.36 12.20 12.48 5,455,448 12.336 -0.56%
2012-02-29 0 26.85 26.80 26.85 26.70 27.40 6,156,361 165,292,195 26.849 12.41 12.39 12.41 12.34 12.66 13,320,943 12.408 -1.65%
2012-02-28 0 27.30 27.25 27.30 26.75 27.35 4,294,237 116,302,941 27.083 12.62 12.59 12.62 12.36 12.64 9,291,737 12.517 1.49%
2012-02-27 0 26.90 26.80 26.90 26.55 27.55 5,359,572 143,597,639 26.793 12.43 12.39 12.43 12.27 12.73 11,596,876 12.382 -1.82%
2012-02-24 0 27.40 27.30 27.40 27.20 27.55 3,014,157 82,358,926 27.324 12.66 12.62 12.66 12.57 12.73 6,521,940 12.628 1.29%
2012-02-23 0 27.05 27.00 27.05 26.85 27.40 3,989,000 107,936,884 27.059 12.50 12.48 12.50 12.41 12.66 8,631,275 12.505 -1.28%
2012-02-22 0 27.40 27.30 27.40 27.25 27.65 2,530,101 69,401,444 27.430 12.66 12.62 12.66 12.59 12.78 5,474,554 12.677 -0.72%
2012-02-21 0 27.60 27.60 27.65 27.20 28.30 5,774,702 159,163,096 27.562 12.76 12.76 12.78 12.57 13.08 12,495,121 12.738 -2.13%
2012-02-20 0 28.20 28.15 28.20 28.10 28.80 3,837,077 109,311,646 28.488 13.03 13.01 13.03 12.99 13.31 8,302,548 13.166 -0.88%
2012-02-17 0 28.45 28.45 28.50 28.20 29.00 5,372,809 153,211,621 28.516 13.15 13.15 13.17 13.03 13.40 11,625,518 13.179 -0.35%
2012-02-16 0 28.55 28.55 28.60 28.25 28.80 2,058,474 58,745,384 28.538 13.19 13.19 13.22 13.06 13.31 4,454,062 13.189 -0.87%
2012-02-15 0 28.80 28.70 28.80 28.20 28.90 3,654,929 104,458,726 28.580 13.31 13.26 13.31 13.03 13.36 7,908,422 13.209 0.70%
2012-02-14 0 28.60 28.55 28.70 28.40 29.00 2,191,257 62,979,896 28.741 13.22 13.19 13.26 13.13 13.40 4,741,374 13.283 -0.52%
2012-02-13 0 28.75 28.70 28.80 28.00 28.80 2,874,522 82,178,206 28.588 13.29 13.26 13.31 12.94 13.31 6,219,802 13.212 1.95%
2012-02-10 0 28.20 28.10 28.20 28.05 28.70 2,867,006 81,251,059 28.340 13.03 12.99 13.03 12.96 13.26 6,203,539 13.098 -1.74%
2012-02-09 0 28.70 28.70 28.80 28.00 28.85 3,301,836 94,002,491 28.470 13.26 13.26 13.31 12.94 13.33 7,144,411 13.157 -0.35%
2012-02-08 0 28.80 28.75 28.85 27.60 28.80 7,845,140 222,011,511 28.299 13.31 13.29 13.33 12.76 13.31 16,975,071 13.079 2.86%
2012-02-07 0 28.00 27.85 27.95 27.70 29.00 8,262,593 233,409,789 28.249 12.94 12.87 12.92 12.80 13.40 17,878,343 13.055 -3.28%
2012-02-06 0 28.95 28.75 28.90 27.90 29.00 11,878,325 338,910,520 28.532 13.38 13.29 13.36 12.89 13.40 25,701,952 13.186 5.27%
2012-02-03 0 27.50 27.40 27.50 26.70 27.50 3,903,726 106,282,439 27.226 12.71 12.66 12.71 12.34 12.71 8,446,761 12.583 1.85%
2012-02-02 0 27.00 26.95 27.00 26.20 27.00 5,090,271 135,819,831 26.682 12.48 12.46 12.48 12.11 12.48 11,014,171 12.331 3.65%
2012-02-01 0 26.05 25.90 26.10 25.60 26.30 4,059,954 105,202,350 25.912 12.04 11.97 12.06 11.83 12.15 8,784,803 11.975 0.97%
2012-01-31 0 25.80 25.70 25.85 25.55 26.65 4,723,183 122,087,081 25.848 11.92 11.88 11.95 11.81 12.32 10,219,877 11.946 -1.34%
2012-01-30 0 26.15 25.95 26.15 25.65 26.80 4,333,678 113,673,251 26.230 12.09 11.99 12.09 11.85 12.39 9,377,078 12.122 -2.79%
2012-01-27 0 26.90 26.80 26.90 26.20 26.95 7,116,692 188,726,004 26.519 12.43 12.39 12.43 12.11 12.46 15,398,878 12.256 3.46%
2012-01-26 0 26.00 25.95 26.00 25.65 26.10 4,486,553 115,905,966 25.834 12.02 11.99 12.02 11.85 12.06 9,707,864 11.939 2.36%
2012-01-20 0 25.40 25.35 25.40 25.00 25.85 4,187,648 106,317,439 25.388 11.74 11.72 11.74 11.55 11.95 9,061,103 11.733 1.40%
2012-01-19 0 25.05 25.00 25.05 24.60 25.05 4,846,299 120,879,971 24.943 11.58 11.55 11.58 11.37 11.58 10,486,272 11.527 0.00%
2012-01-18 0 25.05 25.05 25.20 24.40 25.30 2,398,695 59,969,469 25.001 11.58 11.58 11.65 11.28 11.69 5,190,222 11.554 -0.40%
2012-01-17 0 25.15 25.10 25.25 24.75 25.30 3,861,382 96,433,700 24.974 11.62 11.60 11.67 11.44 11.69 8,355,139 11.542 1.00%
2012-01-16 0 24.90 24.85 24.90 24.65 25.10 620,733 15,470,189 24.922 11.51 11.48 11.51 11.39 11.60 1,343,123 11.518 -0.20%
2012-01-13 0 24.95 24.90 24.95 24.75 25.35 2,298,202 57,486,565 25.014 11.53 11.51 11.53 11.44 11.72 4,972,778 11.560 -0.60%
2012-01-12 0 25.10 25.05 25.15 24.95 25.70 8,651,378 219,446,150 25.365 11.60 11.58 11.62 11.53 11.88 18,719,584 11.723 -1.76%
2012-01-11 0 25.55 25.45 25.55 24.90 25.60 4,296,367 108,703,784 25.301 11.81 11.76 11.81 11.51 11.83 9,296,346 11.693 2.82%
2012-01-10 0 24.85 24.70 24.90 24.65 25.15 4,676,361 116,672,068 24.949 11.48 11.42 11.51 11.39 11.62 10,118,565 11.530 0.00%
2012-01-09 0 24.85 24.75 24.85 23.60 24.95 2,990,866 72,482,881 24.235 11.48 11.44 11.48 10.91 11.53 6,471,543 11.200 4.19%
2012-01-06 0 23.85 23.65 23.85 23.45 24.20 2,922,735 69,390,734 23.742 11.02 10.93 11.02 10.84 11.18 6,324,124 10.972 -0.83%
2012-01-05 0 24.05 23.95 24.15 23.70 24.15 1,766,325 42,263,765 23.928 11.11 11.07 11.16 10.95 11.16 3,821,919 11.058 0.21%
2012-01-04 0 24.00 23.95 24.10 23.70 24.15 3,329,798 79,740,740 23.948 11.09 11.07 11.14 10.95 11.16 7,204,914 11.068 1.69%
2012-01-03 0 23.60 23.50 23.60 23.05 23.60 4,082,563 95,438,644 23.377 10.91 10.86 10.91 10.65 10.91 8,833,723 10.804 4.66%
2011-12-30 0 22.55 22.55 22.65 22.50 22.80 3,305,311 74,699,177 22.600 10.42 10.42 10.47 10.40 10.54 7,151,930 10.445 -1.10%
2011-12-29 0 22.80 22.75 22.80 22.65 23.05 1,559,548 35,630,830 22.847 10.54 10.51 10.54 10.47 10.65 3,374,502 10.559 -2.15%
2011-12-28 0 23.30 23.20 23.30 22.70 23.40 1,335,583 30,925,882 23.155 10.77 10.72 10.77 10.49 10.81 2,889,893 10.701 -1.48%
2011-12-23 0 23.65 23.45 23.70 23.10 23.70 1,720,185 40,349,524 23.457 10.93 10.84 10.95 10.68 10.95 3,722,083 10.841 1.94%
2011-12-22 0 23.20 23.15 23.20 22.65 23.20 2,684,142 61,159,030 22.785 10.72 10.70 10.72 10.47 10.72 5,807,863 10.530 1.53%
2011-12-21 0 22.85 22.80 23.00 22.45 23.00 2,941,605 66,916,706 22.748 10.56 10.54 10.63 10.38 10.63 6,364,954 10.513 1.56%
2011-12-20 0 22.50 22.45 22.55 22.25 22.90 7,147,798 161,579,374 22.605 10.40 10.38 10.42 10.28 10.58 15,466,184 10.447 0.22%
2011-12-19 0 22.45 22.40 22.50 22.15 22.90 3,721,948 83,869,126 22.534 10.38 10.35 10.40 10.24 10.58 8,053,436 10.414 -2.18%
2011-12-16 0 22.95 22.85 23.00 22.50 23.15 2,723,600 61,967,060 22.752 10.61 10.56 10.63 10.40 10.70 5,893,241 10.515 1.32%
2011-12-15 0 22.65 22.55 22.65 22.55 22.75 4,824,307 109,249,299 22.646 10.47 10.42 10.47 10.42 10.51 10,438,686 10.466 -1.09%
2011-12-14 0 22.90 22.70 22.90 22.55 23.20 8,594,518 195,277,538 22.721 10.58 10.49 10.58 10.42 10.72 18,596,552 10.501 -0.22%
2011-12-13 0 22.95 22.75 23.00 22.45 22.95 1,246,383 28,298,719 22.705 10.61 10.51 10.63 10.38 10.61 2,696,885 10.493 0.44%
2011-12-12 0 22.85 22.85 22.90 22.75 22.95 3,211,726 73,425,957 22.862 10.56 10.56 10.58 10.51 10.61 6,949,433 10.566 1.11%
2011-12-09 0 22.60 22.55 22.60 22.40 22.75 1,419,724 32,019,364 22.553 10.44 10.42 10.44 10.35 10.51 3,071,955 10.423 -1.74%
2011-12-08 0 23.00 22.85 23.05 22.65 23.10 1,882,873 43,124,439 22.904 10.63 10.56 10.65 10.47 10.68 4,074,102 10.585 0.00%
2011-12-07 0 23.00 22.90 23.05 22.30 23.05 3,288,016 74,626,286 22.696 10.63 10.58 10.65 10.31 10.65 7,114,507 10.489 2.68%
2011-12-06 0 22.40 22.35 22.45 22.30 23.45 6,420,329 145,666,356 22.688 10.35 10.33 10.38 10.31 10.84 13,892,109 10.486 -4.88%
2011-12-05 0 23.55 23.50 23.55 22.95 23.60 3,432,838 80,242,617 23.375 10.88 10.86 10.88 10.61 10.91 7,427,869 10.803 3.06%
2011-12-02 0 22.85 22.85 22.90 22.60 23.15 4,346,724 99,456,421 22.881 10.56 10.56 10.58 10.44 10.70 9,405,307 10.575 -1.51%
2011-12-01 0 23.20 23.15 23.20 22.75 25.00 6,054,097 140,835,465 23.263 10.72 10.70 10.72 10.51 11.55 13,099,668 10.751 5.45%
2011-11-30 0 22.00 22.00 22.05 21.80 22.15 4,253,953 93,461,936 21.971 10.17 10.17 10.19 10.08 10.24 9,204,572 10.154 -1.79%
2011-11-29 0 22.40 22.30 22.35 21.45 22.75 2,944,819 65,405,413 22.210 10.35 10.31 10.33 9.913 10.51 6,371,908 10.265 2.99%
2011-11-28 0 21.75 21.75 21.80 21.30 21.85 2,480,054 53,889,111 21.729 10.05 10.05 10.08 9.844 10.10 5,366,264 10.042 3.33%
2011-11-25 0 21.05 21.05 21.10 21.00 21.35 2,625,398 55,492,580 21.137 9.728 9.728 9.752 9.705 9.867 5,680,755 9.7685 -1.41%
2011-11-24 0 21.35 21.30 21.35 20.90 21.60 1,548,000 32,939,700 21.279 9.867 9.844 9.867 9.659 9.983 3,349,514 9.8342 0.95%
2011-11-23 0 21.15 21.10 21.15 21.00 21.35 2,763,771 58,427,536 21.141 9.775 9.752 9.775 9.705 9.867 5,980,162 9.7702 -2.53%
2011-11-22 0 21.70 21.55 21.75 21.05 21.80 4,288,510 91,872,569 21.423 10.03 9.959 10.05 9.728 10.08 9,279,345 9.9008 0.70%
2011-11-21 0 21.55 21.50 21.55 21.00 22.00 3,491,258 74,532,458 21.348 9.959 9.936 9.959 9.705 10.17 7,554,276 9.8663 -2.05%
2011-11-18 0 22.00 21.95 22.00 21.75 22.30 3,405,429 74,735,189 21.946 10.17 10.14 10.17 10.05 10.31 7,368,562 10.142 -0.23%
2011-11-17 0 22.05 22.05 22.20 21.45 22.35 4,598,126 100,696,329 21.899 10.19 10.19 10.26 9.913 10.33 9,949,283 10.121 0.46%
2011-11-16 0 21.95 21.90 21.95 21.80 22.85 6,412,116 141,794,427 22.114 10.14 10.12 10.14 10.08 10.56 13,874,338 10.220 -3.94%
2011-11-15 0 22.85 22.60 22.90 22.30 22.90 3,834,998 86,564,388 22.572 10.56 10.44 10.58 10.31 10.58 8,298,050 10.432 0.66%
2011-11-14 0 22.70 22.70 22.85 22.50 22.90 5,846,386 131,958,546 22.571 10.49 10.49 10.56 10.40 10.58 12,650,229 10.431 2.71%
2011-11-11 0 22.10 22.05 22.20 21.65 22.20 4,711,007 103,652,456 22.002 10.21 10.19 10.26 10.01 10.26 10,193,531 10.168 1.38%
2011-11-10 0 21.80 21.70 21.80 21.60 22.15 6,179,088 135,040,260 21.854 10.08 10.03 10.08 9.983 10.24 13,370,119 10.100 -4.80%
2011-11-09 0 22.90 22.75 22.80 22.55 23.30 10,286,863 235,180,167 22.862 10.58 10.51 10.54 10.42 10.77 22,258,396 10.566 1.55%
2011-11-08 0 22.55 22.55 22.65 22.40 23.05 4,264,565 96,882,563 22.718 10.42 10.42 10.47 10.35 10.65 9,227,534 10.499 -0.88%
2011-11-07 0 22.75 22.65 22.75 22.55 23.85 8,308,227 190,777,673 22.963 10.51 10.47 10.51 10.42 11.02 17,977,084 10.612 -3.81%
2011-11-04 0 23.65 23.65 23.75 23.45 24.15 4,692,617 111,224,392 23.702 10.93 10.93 10.98 10.84 11.16 10,153,739 10.954 1.72%
2011-11-03 0 23.25 23.20 23.30 23.10 24.05 4,167,766 98,128,435 23.545 10.75 10.72 10.77 10.68 11.11 9,018,083 10.881 -4.32%
2011-11-02 0 24.30 24.25 24.45 22.90 24.45 5,251,534 124,774,554 23.760 11.23 11.21 11.30 10.58 11.30 11,363,107 10.981 0.62%
2011-11-01 0 24.15 24.00 24.15 23.80 24.35 3,326,644 80,050,902 24.064 11.16 11.09 11.16 11.00 11.25 7,198,089 11.121 -0.82%
2011-10-31 0 24.35 24.25 24.35 23.80 26.00 6,524,628 158,904,855 24.355 11.25 11.21 11.25 11.00 12.02 14,117,788 11.256 -5.07%
2011-10-28 0 25.65 25.55 25.75 25.50 26.80 8,597,596 224,611,477 26.125 11.85 11.81 11.90 11.78 12.39 18,603,212 12.074 1.99%
2011-10-27 0 25.15 25.00 25.30 24.25 25.35 7,279,031 179,797,988 24.701 11.62 11.55 11.69 11.21 11.72 15,750,142 11.416 2.65%
2011-10-26 0 24.50 24.35 24.45 22.95 24.75 6,888,492 164,266,876 23.847 11.32 11.25 11.30 10.61 11.44 14,905,106 11.021 4.70%
2011-10-25 0 23.40 23.40 23.45 23.10 23.70 4,413,699 102,321,453 23.183 10.81 10.81 10.84 10.68 10.95 9,550,225 10.714 1.74%
2011-10-24 0 23.00 22.95 23.00 22.05 23.05 5,340,398 121,445,373 22.741 10.63 10.61 10.63 10.19 10.65 11,555,388 10.510 6.48%
2011-10-21 0 21.60 21.60 21.65 21.10 21.75 3,675,429 79,077,816 21.515 9.983 9.983 10.01 9.752 10.05 7,952,779 9.9434 3.35%
2011-10-20 0 20.90 20.70 20.95 20.40 21.30 4,832,348 99,577,555 20.606 9.659 9.567 9.682 9.428 9.844 10,456,085 9.5234 -1.42%
2011-10-19 0 21.20 21.10 21.20 20.70 22.35 4,052,940 86,574,358 21.361 9.798 9.752 9.798 9.567 10.33 8,769,626 9.8721 -2.30%
2011-10-18 0 21.70 21.70 21.75 21.25 22.85 5,648,831 124,258,068 21.997 10.03 10.03 10.05 9.821 10.56 12,222,766 10.166 -7.46%
2011-10-17 0 23.45 23.45 23.60 22.70 23.70 5,164,205 120,488,488 23.331 10.84 10.84 10.91 10.49 10.95 11,174,147 10.783 3.76%
2011-10-14 0 22.60 22.45 22.55 22.25 23.00 3,709,683 83,894,760 22.615 10.44 10.38 10.42 10.28 10.63 8,026,897 10.452 -1.31%
2011-10-13 0 22.90 22.90 22.95 22.10 22.95 7,927,005 177,621,821 22.407 10.58 10.58 10.61 10.21 10.61 17,152,208 10.356 2.69%
2011-10-12 0 22.30 22.25 22.35 21.25 22.40 6,387,703 140,449,344 21.987 10.31 10.28 10.33 9.821 10.35 13,821,514 10.162 0.45%
2011-10-11 0 22.20 22.20 22.25 21.85 22.45 5,654,203 125,000,492 22.108 10.26 10.26 10.28 10.10 10.38 12,234,389 10.217 3.98%
2011-10-10 0 21.35 21.30 21.35 20.90 22.10 2,350,649 50,192,119 21.352 9.867 9.844 9.867 9.659 10.21 5,086,262 9.8682 -2.73%
2011-10-07 0 21.95 21.85 21.95 20.30 22.00 4,378,218 93,130,735 21.271 10.14 10.10 10.14 9.382 10.17 9,473,453 9.8307 7.07%
2011-10-06 0 20.50 20.50 20.65 19.84 20.90 5,005,045 101,139,379 20.207 9.474 9.474 9.544 9.169 9.659 10,829,761 9.3390 6.77%
2011-10-04 0 19.20 19.06 19.34 19.00 19.96 3,915,348 76,896,373 19.640 8.873 8.809 8.938 8.781 9.225 8,471,909 9.0766 -4.71%
2011-10-03 0 20.15 20.10 20.25 19.80 20.60 5,863,019 117,967,496 20.121 9.312 9.289 9.359 9.151 9.520 12,686,219 9.2989 -4.95%
2011-09-30 0 21.20 20.95 21.25 20.55 21.25 7,455,715 156,529,464 20.995 9.798 9.682 9.821 9.497 9.821 16,132,445 9.7028 -1.17%
2011-09-28 0 21.75 21.75 21.90 21.05 22.00 6,511,420 140,176,183 21.528 9.913 9.913 9.982 9.594 10.03 14,286,261 9.8120 1.40%
2011-09-27 0 21.45 21.50 21.55 20.45 21.55 7,928,837 166,893,431 21.049 9.777 9.799 9.822 9.321 9.822 17,396,118 9.5937 7.36%
2011-09-26 0 19.98 19.98 20.05 19.76 20.45 6,264,107 125,355,846 20.012 9.107 9.107 9.138 9.006 9.321 13,743,648 9.1210 -0.60%
2011-09-23 0 20.10 20.05 20.25 19.14 20.40 7,121,931 139,743,297 19.622 9.161 9.138 9.230 8.724 9.298 15,625,741 8.9431 3.82%
2011-09-22 0 19.36 19.34 19.46 19.16 19.96 7,584,039 146,796,397 19.356 8.824 8.815 8.870 8.733 9.097 16,639,621 8.8221 -4.16%
2011-09-21 0 20.20 20.10 20.25 19.78 20.60 4,108,586 83,147,138 20.237 9.207 9.161 9.230 9.015 9.389 9,014,367 9.2238 2.12%
2011-09-20 0 19.78 19.68 19.78 19.14 20.15 5,507,362 107,824,911 19.578 9.015 8.970 9.015 8.724 9.184 12,083,326 8.9234 -1.10%
2011-09-19 0 20.00 20.00 20.10 19.88 20.70 11,143,850 223,966,238 20.098 9.116 9.116 9.161 9.061 9.435 24,449,958 9.1602 -4.31%
2011-09-16 0 20.90 20.70 20.85 20.50 21.05 12,313,849 256,748,571 20.850 9.526 9.435 9.503 9.344 9.594 27,016,973 9.5032 3.72%
2011-09-15 0 20.15 20.10 20.20 19.80 20.40 6,071,771 122,302,200 20.143 9.184 9.161 9.207 9.024 9.298 13,321,657 9.1807 0.95%
2011-09-14 0 19.96 19.86 19.98 19.54 20.90 5,560,353 111,544,223 20.061 9.097 9.052 9.107 8.906 9.526 12,199,590 9.1433 -2.40%
2011-09-12 0 20.45 20.40 20.50 20.30 21.20 9,273,459 193,782,439 20.896 9.321 9.298 9.344 9.252 9.663 20,346,262 9.5242 -7.05%
2011-09-09 0 22.00 21.90 22.00 21.80 22.75 9,240,533 205,300,606 22.217 10.03 9.982 10.03 9.936 10.37 20,274,021 10.126 -3.93%
2011-09-08 0 22.90 22.75 22.90 22.45 23.40 6,967,519 160,034,101 22.969 10.44 10.37 10.44 10.23 10.67 15,286,956 10.469 -1.72%
2011-09-07 0 23.30 23.20 23.30 22.55 23.45 4,244,984 97,871,927 23.056 10.62 10.57 10.62 10.28 10.69 9,313,629 10.508 3.33%
2011-09-06 0 22.55 22.45 22.55 22.00 22.60 3,579,611 80,057,306 22.365 10.28 10.23 10.28 10.03 10.30 7,853,779 10.193 -0.44%
2011-09-05 0 22.65 22.60 22.65 22.35 22.80 7,479,630 168,973,602 22.591 10.32 10.30 10.32 10.19 10.39 16,410,544 10.297 -1.74%
2011-09-02 0 23.05 22.90 23.05 22.85 23.50 6,967,576 160,607,608 23.051 10.51 10.44 10.51 10.41 10.71 15,287,082 10.506 -1.71%
2011-09-01 0 23.45 23.35 23.40 23.35 24.20 7,468,944 177,075,983 23.708 10.69 10.64 10.67 10.64 11.03 16,387,099 10.806 0.64%
2011-08-31 0 23.30 23.25 23.45 22.70 24.30 16,284,678 381,055,980 23.400 10.62 10.60 10.69 10.35 11.08 35,729,097 10.665 -5.48%
2011-08-30 0 24.65 24.55 24.70 24.15 25.20 5,060,753 125,715,306 24.841 11.24 11.19 11.26 11.01 11.49 11,103,452 11.322 2.71%
2011-08-29 0 24.00 23.95 24.10 23.50 24.40 1,883,631 44,940,862 23.859 10.94 10.92 10.98 10.71 11.12 4,132,746 10.874 2.56%
2011-08-26 0 23.40 23.30 23.40 23.05 23.60 1,580,599 36,963,767 23.386 10.67 10.62 10.67 10.51 10.76 3,467,884 10.659 -0.43%
2011-08-25 0 23.50 23.50 23.65 23.25 23.70 2,308,300 54,205,335 23.483 10.71 10.71 10.78 10.60 10.80 5,064,483 10.703 2.62%
2011-08-24 0 22.90 22.75 23.00 22.75 23.60 3,930,436 91,168,985 23.196 10.44 10.37 10.48 10.37 10.76 8,623,501 10.572 -1.08%
2011-08-23 0 23.15 23.00 23.20 22.60 23.40 4,256,799 98,204,571 23.070 10.55 10.48 10.57 10.30 10.67 9,339,551 10.515 2.43%
2011-08-22 0 22.60 22.55 22.65 22.15 23.30 10,218,805 231,058,737 22.611 10.30 10.28 10.32 10.10 10.62 22,420,381 10.306 -1.95%
2011-08-19 0 23.05 23.00 23.10 22.90 23.55 11,898,080 274,025,410 23.031 10.51 10.48 10.53 10.44 10.73 26,104,763 10.497 -3.76%
2011-08-18 0 23.95 23.95 24.05 23.90 24.50 3,530,740 85,817,289 24.306 10.92 10.92 10.96 10.89 11.17 7,746,555 11.078 -2.64%
2011-08-17 0 24.60 24.50 24.70 24.30 25.10 4,664,326 115,042,729 24.664 11.21 11.17 11.26 11.08 11.44 10,233,678 11.242 -2.19%
2011-08-16 0 25.15 25.15 25.20 24.90 25.35 6,003,790 150,658,261 25.094 11.46 11.46 11.49 11.35 11.55 13,172,505 11.437 0.20%
2011-08-15 0 25.10 24.95 25.15 24.65 25.15 5,029,740 125,006,193 24.853 11.44 11.37 11.46 11.24 11.46 11,035,408 11.328 3.93%
2011-08-12 0 24.15 24.10 24.20 23.60 24.45 12,831,188 308,024,181 24.006 11.01 10.98 11.03 10.76 11.14 28,152,031 10.941 2.77%
2011-08-11 0 23.50 23.35 23.65 22.55 23.65 8,909,361 207,428,846 23.282 10.71 10.64 10.78 10.28 10.78 19,547,419 10.612 0.21%
2011-08-10 0 23.45 23.40 23.45 22.55 23.70 14,310,623 333,334,760 23.293 10.69 10.67 10.69 10.28 10.80 31,397,958 10.616 6.11%
2011-08-09 0 22.10 22.00 22.25 21.25 22.90 10,419,566 231,323,700 22.201 10.07 10.03 10.14 9.685 10.44 22,860,856 10.119 -5.35%
2011-08-08 0 23.35 23.40 23.50 22.60 23.70 7,073,302 163,698,578 23.143 10.64 10.67 10.71 10.30 10.80 15,519,048 10.548 -2.91%
2011-08-05 0 24.05 24.00 24.10 23.55 24.35 11,255,901 271,710,253 24.139 10.96 10.94 10.98 10.73 11.10 24,695,802 11.002 -6.78%
2011-08-04 0 25.80 25.80 25.85 25.20 26.35 9,842,996 254,351,306 25.841 11.76 11.76 11.78 11.49 12.01 21,595,844 11.778 -1.53%
2011-08-03 0 26.20 26.25 26.30 26.15 26.80 7,939,754 209,028,307 26.327 11.94 11.96 11.99 11.92 12.21 17,420,071 11.999 -4.90%
2011-08-02 0 27.55 27.50 27.55 27.30 27.80 9,246,061 256,108,854 27.699 12.56 12.53 12.56 12.44 12.67 20,286,150 12.625 -1.43%
2011-08-01 0 27.95 27.80 27.95 27.70 28.35 7,029,685 197,344,178 28.073 12.74 12.67 12.74 12.63 12.92 15,423,351 12.795 0.90%
2011-07-29 0 27.70 27.65 27.75 27.60 28.25 5,405,376 150,315,992 27.809 12.63 12.60 12.65 12.58 12.88 11,859,565 12.675 -2.29%
2011-07-28 0 28.35 28.35 28.40 27.85 28.50 4,881,741 137,560,489 28.179 12.92 12.92 12.94 12.69 12.99 10,710,694 12.843 -0.87%
2011-07-27 0 28.60 28.50 28.60 28.15 29.20 4,075,505 116,978,166 28.703 13.04 12.99 13.04 12.83 13.31 8,941,787 13.082 0.35%
2011-07-26 0 28.50 28.45 28.65 27.70 28.65 4,116,422 115,377,924 28.029 12.99 12.97 13.06 12.63 13.06 9,031,560 12.775 1.60%
2011-07-25 0 28.05 28.00 28.10 27.80 28.35 1,898,127 53,084,583 27.967 12.78 12.76 12.81 12.67 12.92 4,164,551 12.747 -1.41%
2011-07-22 0 28.45 28.40 28.50 28.15 28.50 4,836,524 137,040,860 28.335 12.97 12.94 12.99 12.83 12.99 10,611,486 12.914 1.79%
2011-07-21 0 27.95 27.80 27.95 27.60 28.30 3,163,992 88,044,027 27.827 12.74 12.67 12.74 12.58 12.90 6,941,898 12.683 -0.53%
2011-07-20 0 28.10 28.10 28.15 28.00 28.50 3,329,807 93,765,258 28.159 12.81 12.81 12.83 12.76 12.99 7,305,702 12.835 0.72%
2011-07-19 0 27.90 27.75 27.95 27.20 27.95 3,777,229 104,176,841 27.580 12.72 12.65 12.74 12.40 12.74 8,287,360 12.571 1.64%
2011-07-18 0 27.45 27.40 27.45 27.10 28.00 3,222,830 88,641,838 27.504 12.51 12.49 12.51 12.35 12.76 7,070,991 12.536 -1.08%
2011-07-15 0 27.75 27.75 27.80 27.55 28.80 5,785,150 161,926,100 27.990 12.65 12.65 12.67 12.56 13.13 12,692,802 12.757 -0.36%
2011-07-14 0 27.85 27.85 27.90 27.55 28.00 4,133,906 114,857,132 27.784 12.69 12.69 12.72 12.56 12.76 9,069,920 12.664 0.36%
2011-07-13 0 27.75 27.75 27.85 27.50 28.35 7,101,319 198,379,959 27.936 12.65 12.65 12.69 12.53 12.92 15,580,518 12.733 1.46%
2011-07-12 0 27.35 27.30 27.35 27.20 28.55 12,557,746 346,872,868 27.622 12.47 12.44 12.47 12.40 13.01 27,552,091 12.590 -6.17%
2011-07-11 0 29.15 29.10 29.15 29.00 30.00 4,712,282 138,981,335 29.493 13.29 13.26 13.29 13.22 13.67 10,338,895 13.443 -3.64%
2011-07-08 0 30.25 30.15 30.25 30.00 30.45 7,007,792 211,176,830 30.135 13.79 13.74 13.79 13.67 13.88 15,375,317 13.735 1.85%
2011-07-07 0 29.70 29.65 29.70 29.50 29.85 6,272,160 186,376,881 29.715 13.54 13.51 13.54 13.45 13.61 13,761,317 13.544 -0.83%
2011-07-06 0 29.95 29.85 30.00 29.75 30.55 6,973,532 209,688,849 30.069 13.65 13.61 13.67 13.56 13.92 15,300,149 13.705 -1.96%
2011-07-05 0 30.55 30.50 30.55 29.90 30.75 6,459,756 196,938,920 30.487 13.92 13.90 13.92 13.63 14.02 14,172,908 13.895 0.99%
2011-07-04 0 30.25 30.25 30.35 30.20 30.85 7,303,705 222,220,081 30.426 13.79 13.79 13.83 13.76 14.06 16,024,559 13.867 0.67%
2011-06-30 0 30.05 29.95 30.10 29.45 30.45 7,999,213 239,542,364 29.946 13.70 13.65 13.72 13.42 13.88 17,550,526 13.649 3.09%
2011-06-29 0 29.15 29.10 29.20 28.50 29.55 7,595,524 220,969,613 29.092 13.29 13.26 13.31 12.99 13.47 16,664,819 13.260 3.19%
2011-06-28 0 28.25 28.20 28.25 27.85 28.60 3,629,342 102,361,740 28.204 12.88 12.85 12.88 12.69 13.04 7,962,891 12.855 0.36%
2011-06-27 0 28.15 28.15 28.20 27.95 28.80 3,470,493 98,323,809 28.331 12.83 12.83 12.85 12.74 13.13 7,614,371 12.913 -2.60%
2011-06-24 0 28.90 28.80 28.85 27.70 28.90 7,733,342 219,148,644 28.338 13.17 13.13 13.15 12.63 13.17 16,967,196 12.916 3.40%
2011-06-23 0 27.95 27.90 27.95 27.60 28.10 4,808,046 134,146,527 27.900 12.74 12.72 12.74 12.58 12.81 10,549,005 12.717 -0.18%
2011-06-22 0 28.00 27.90 28.00 27.80 28.80 7,250,200 206,415,538 28.470 12.76 12.72 12.76 12.67 13.13 15,907,168 12.976 -0.53%
2011-06-21 0 28.15 28.10 28.15 27.25 28.40 5,373,378 149,401,303 27.804 12.83 12.81 12.83 12.42 12.94 11,789,361 12.673 1.26%
2011-06-20 0 27.80 27.80 27.85 27.50 28.70 5,558,041 155,307,831 27.943 12.67 12.67 12.69 12.53 13.08 12,194,517 12.736 -0.71%
2011-06-17 0 28.00 28.00 28.10 27.90 28.95 4,295,800 121,381,357 28.256 12.76 12.76 12.81 12.72 13.19 9,425,121 12.878 -2.27%
2011-06-16 0 28.65 28.55 28.75 28.25 29.75 9,025,072 259,772,797 28.783 13.06 13.01 13.10 12.88 13.56 19,801,293 13.119 -4.34%
2011-06-15 0 29.95 29.90 30.00 29.80 30.30 2,337,523 70,233,370 30.046 13.65 13.63 13.67 13.58 13.81 5,128,599 13.694 -0.99%
2011-06-14 0 30.25 30.20 30.25 30.00 30.65 4,471,206 135,529,444 30.312 13.79 13.76 13.79 13.67 13.97 9,809,967 13.815 -0.98%
2011-06-13 0 30.55 30.55 30.65 29.50 30.70 2,637,390 79,859,635 30.280 13.92 13.92 13.97 13.45 13.99 5,786,517 13.801 1.83%
2011-06-10 0 30.00 29.90 30.05 29.85 30.70 4,690,469 141,570,873 30.183 13.67 13.63 13.70 13.61 13.99 10,291,037 13.757 0.67%
2011-06-09 0 29.80 29.80 29.85 29.65 30.55 6,258,097 187,457,196 29.954 13.58 13.58 13.61 13.51 13.92 13,730,462 13.653 -2.77%
2011-06-08 0 30.65 30.60 30.70 30.50 30.80 3,401,719 103,995,384 30.571 13.97 13.95 13.99 13.90 14.04 7,463,479 13.934 -0.65%
2011-06-07 0 30.85 30.85 30.90 30.70 31.30 7,185,016 221,920,450 30.887 14.06 14.06 14.08 13.99 14.27 15,764,152 14.078 -1.59%
2011-06-03 0 31.35 31.30 31.50 31.25 32.60 8,115,474 257,519,660 31.732 14.29 14.27 14.36 14.24 14.86 17,805,606 14.463 -3.39%
2011-06-02 0 32.45 32.40 32.45 32.05 32.85 5,955,559 192,777,698 32.369 14.79 14.77 14.79 14.61 14.97 13,066,684 14.753 -2.70%
2011-06-01 0 33.35 33.20 33.35 32.70 33.40 4,181,322 138,290,028 33.073 15.20 15.13 15.20 14.90 15.22 9,173,952 15.074 0.85%
2011-05-31 0 33.85 34.00 34.20 33.30 34.20 6,147,395 207,284,861 33.719 15.07 15.14 15.23 14.83 15.23 13,805,701 15.014 1.50%
2011-05-30 0 33.35 33.35 33.55 33.25 33.80 2,108,581 70,513,123 33.441 14.85 14.85 14.94 14.81 15.05 4,735,411 14.891 -1.62%
2011-05-27 0 33.90 33.75 33.95 32.95 33.95 2,558,149 85,996,324 33.617 15.09 15.03 15.12 14.67 15.12 5,745,042 14.969 1.80%
2011-05-26 0 33.30 33.20 33.45 32.85 33.45 3,907,576 129,402,243 33.116 14.83 14.78 14.89 14.63 14.89 8,775,559 14.746 2.46%
2011-05-25 0 32.50 32.40 32.60 32.00 33.00 6,438,243 209,066,381 32.473 14.47 14.43 14.52 14.25 14.69 14,458,882 14.459 -1.81%
2011-05-24 0 33.10 33.10 33.20 32.90 33.95 8,249,343 273,917,899 33.205 14.74 14.74 14.78 14.65 15.12 18,526,215 14.785 -1.78%
2011-05-23 0 33.70 33.70 33.75 33.50 34.25 4,237,375 143,171,343 33.788 15.01 15.01 15.03 14.92 15.25 9,516,215 15.045 -2.18%
2011-05-20 0 34.45 34.40 34.50 34.35 34.75 3,256,907 112,404,647 34.513 15.34 15.32 15.36 15.30 15.47 7,314,299 15.368 -1.29%
2011-05-19 0 34.90 34.55 34.95 34.30 34.95 2,650,467 91,901,331 34.674 15.54 15.38 15.56 15.27 15.56 5,952,368 15.439 1.45%
2011-05-18 0 34.40 34.25 34.50 34.10 34.75 3,067,604 105,346,410 34.342 15.32 15.25 15.36 15.18 15.47 6,889,166 15.292 -0.15%
2011-05-17 0 34.45 34.35 34.50 34.15 35.00 3,333,144 115,281,438 34.586 15.34 15.30 15.36 15.21 15.58 7,485,510 15.401 0.44%
2011-05-16 0 34.30 34.25 34.35 34.05 35.00 3,140,918 108,270,232 34.471 15.27 15.25 15.30 15.16 15.58 7,053,813 15.349 -0.87%
2011-05-13 0 34.60 34.60 34.70 33.75 34.70 3,549,900 121,727,494 34.290 15.41 15.41 15.45 15.03 15.45 7,972,297 15.269 1.17%
2011-05-12 0 34.20 34.05 34.30 34.05 34.50 5,149,673 177,071,473 34.385 15.23 15.16 15.27 15.16 15.36 11,565,036 15.311 -2.15%
2011-05-11 0 34.95 34.90 35.05 34.75 35.20 3,469,751 121,654,204 35.061 15.56 15.54 15.61 15.47 15.67 7,792,300 15.612 -0.14%
2011-05-09 0 35.00 34.95 35.00 34.20 35.10 2,419,937 84,299,255 34.835 15.58 15.56 15.58 15.23 15.63 5,434,648 15.511 1.89%
2011-05-06 0 34.35 34.20 34.45 34.00 34.50 3,845,514 131,712,045 34.251 15.30 15.23 15.34 15.14 15.36 8,636,181 15.251 -1.86%
2011-05-05 0 35.00 34.85 34.95 34.15 35.15 3,883,757 135,624,063 34.921 15.58 15.52 15.56 15.21 15.65 8,722,067 15.550 1.60%
2011-05-04 0 34.45 34.40 34.45 34.35 35.15 6,788,159 235,841,601 34.743 15.34 15.32 15.34 15.30 15.65 15,244,716 15.470 -1.57%
2011-05-03 0 35.00 35.00 35.05 34.85 35.85 6,841,923 240,324,955 35.125 15.58 15.58 15.61 15.52 15.96 15,365,459 15.641 -2.10%
2011-04-29 0 35.75 35.70 35.90 35.65 36.25 2,875,538 103,258,900 35.909 15.92 15.90 15.99 15.87 16.14 6,457,828 15.990 -0.42%
2011-04-28 0 35.90 35.85 36.05 35.40 36.65 2,755,889 98,861,807 35.873 15.99 15.96 16.05 15.76 16.32 6,189,122 15.973 0.70%
2011-04-27 0 35.65 35.75 35.80 35.50 36.80 5,426,794 194,939,663 35.922 15.87 15.92 15.94 15.81 16.39 12,187,389 15.995 -1.38%
2011-04-26 0 36.15 36.15 36.20 35.80 37.50 4,886,440 176,561,685 36.133 16.10 16.10 16.12 15.94 16.70 10,973,873 16.089 -3.73%
2011-04-21 0 37.55 37.50 37.55 36.05 37.60 7,301,380 269,665,974 36.934 16.72 16.70 16.72 16.05 16.74 16,397,298 16.446 4.60%
2011-04-20 0 35.90 35.65 36.00 35.00 36.00 3,336,840 118,341,342 35.465 15.99 15.87 16.03 15.58 16.03 7,493,811 15.792 3.61%
2011-04-19 0 34.65 34.60 34.65 34.20 35.50 7,889,242 273,534,219 34.672 15.43 15.41 15.43 15.23 15.81 17,717,507 15.439 -3.21%
2011-04-18 0 35.80 35.80 35.95 35.50 36.95 4,750,266 171,532,712 36.110 15.94 15.94 16.01 15.81 16.45 10,668,056 16.079 -1.24%
2011-04-15 0 36.25 36.15 36.30 35.50 36.50 6,489,681 233,653,143 36.004 16.14 16.10 16.16 15.81 16.25 14,574,400 16.032 2.55%
2011-04-14 0 35.35 35.30 35.35 35.05 35.50 5,360,676 189,111,176 35.277 15.74 15.72 15.74 15.61 15.81 12,038,903 15.708 1.14%
2011-04-13 0 34.95 34.95 35.00 34.20 35.00 4,777,723 165,075,066 34.551 15.56 15.56 15.58 15.23 15.58 10,729,718 15.385 1.90%
2011-04-12 0 34.30 34.30 34.35 33.50 34.45 6,669,342 227,768,112 34.152 15.27 15.27 15.30 14.92 15.34 14,977,880 15.207 0.73%
2011-04-11 0 34.05 34.15 34.20 33.90 34.50 5,336,696 181,598,464 34.028 15.16 15.21 15.23 15.09 15.36 11,985,049 15.152 -0.87%
2011-04-08 0 34.35 34.30 34.45 34.05 34.85 4,595,488 157,736,224 34.324 15.30 15.27 15.34 15.16 15.52 10,320,458 15.284 -0.58%
2011-04-07 0 34.55 34.30 34.60 33.80 34.85 8,513,869 290,521,300 34.123 15.38 15.27 15.41 15.05 15.52 19,120,283 15.194 -1.29%
2011-04-06 0 35.00 34.95 35.00 33.75 35.00 8,684,604 299,213,206 34.453 15.58 15.56 15.58 15.03 15.58 19,503,716 15.341 3.70%
2011-04-04 0 33.75 33.70 33.80 32.70 33.90 9,126,473 303,925,294 33.302 15.03 15.01 15.05 14.56 15.09 20,496,057 14.828 1.66%
2011-04-01 0 33.20 33.10 33.30 32.40 33.35 7,300,698 240,190,004 32.900 14.78 14.74 14.83 14.43 14.85 16,395,767 14.650 1.07%
2011-03-31 0 32.85 32.70 32.85 32.35 33.45 7,178,004 235,201,441 32.767 14.63 14.56 14.63 14.40 14.89 16,120,223 14.590 -0.45%
2011-03-30 0 33.00 32.85 33.00 32.25 33.50 8,318,200 274,830,141 33.040 14.69 14.63 14.69 14.36 14.92 18,680,853 14.712 2.33%
2011-03-29 0 32.25 32.25 32.45 32.10 33.00 6,321,399 205,283,931 32.474 14.36 14.36 14.45 14.29 14.69 14,196,476 14.460 -2.12%
2011-03-28 0 32.95 32.90 33.00 32.65 33.75 3,332,517 110,504,803 33.160 14.67 14.65 14.69 14.54 15.03 7,484,102 14.765 -1.20%
2011-03-25 0 33.35 33.15 33.45 32.30 33.45 4,910,370 162,201,071 33.032 14.85 14.76 14.89 14.38 14.89 11,027,614 14.709 3.89%
2011-03-24 0 32.10 32.10 32.15 32.00 32.75 4,502,169 145,572,025 32.334 14.29 14.29 14.32 14.25 14.58 10,110,884 14.398 -1.08%
2011-03-23 0 32.45 32.40 32.50 32.20 33.30 2,716,034 88,254,373 32.494 14.45 14.43 14.47 14.34 14.83 6,099,617 14.469 -1.96%
2011-03-22 0 33.10 32.90 33.15 32.35 33.15 3,118,256 102,627,596 32.912 14.74 14.65 14.76 14.40 14.76 7,002,919 14.655 1.07%
2011-03-21 0 32.75 32.75 32.80 32.00 32.80 3,254,437 105,441,156 32.399 14.58 14.58 14.61 14.25 14.61 7,308,752 14.427 1.55%
2011-03-18 0 32.25 32.35 32.40 31.40 32.40 3,678,441 117,456,536 31.931 14.36 14.40 14.43 13.98 14.43 8,260,972 14.218 2.87%
2011-03-17 0 31.35 31.30 31.35 31.20 32.15 3,827,321 121,049,114 31.628 13.96 13.94 13.96 13.89 14.32 8,595,324 14.083 -4.13%
2011-03-16 0 32.70 32.70 32.80 31.00 32.90 8,725,043 279,492,879 32.033 14.56 14.56 14.61 13.80 14.65 19,594,533 14.264 2.99%
2011-03-15 0 31.75 31.70 31.85 31.60 32.65 8,497,101 271,342,142 31.933 14.14 14.12 14.18 14.07 14.54 19,082,625 14.219 -3.50%
2011-03-14 0 32.90 32.75 32.90 32.35 32.95 3,028,158 98,902,249 32.661 14.65 14.58 14.65 14.40 14.67 6,800,579 14.543 -0.15%
2011-03-11 0 32.95 32.80 32.95 32.45 33.55 5,761,038 189,542,046 32.901 14.67 14.61 14.67 14.45 14.94 12,938,028 14.650 -1.64%
2011-03-10 0 33.50 33.50 33.65 33.35 34.70 5,488,773 185,834,017 33.857 14.92 14.92 14.98 14.85 15.45 12,326,580 15.076 -2.05%
2011-03-09 0 34.20 34.15 34.20 33.75 34.95 6,179,600 211,062,795 34.155 15.23 15.21 15.23 15.03 15.56 13,878,026 15.208 -1.58%
2011-03-08 0 34.75 34.65 34.75 33.55 34.75 5,044,838 172,525,555 34.198 15.47 15.43 15.47 14.94 15.47 11,329,600 15.228 3.27%
2011-03-07 0 33.65 33.55 33.70 33.20 34.50 3,256,100 109,672,110 33.682 14.98 14.94 15.01 14.78 15.36 7,312,487 14.998 -1.75%
2011-03-04 0 34.25 34.10 34.40 34.05 34.80 5,101,463 175,487,178 34.399 15.25 15.18 15.32 15.16 15.50 11,456,767 15.317 1.63%
2011-03-03 0 33.70 33.40 33.70 32.70 34.40 7,439,938 248,397,707 33.387 15.01 14.87 15.01 14.56 15.32 16,708,469 14.867 1.66%
2011-03-02 0 33.15 33.15 33.25 32.85 33.50 3,840,565 127,250,595 33.133 14.76 14.76 14.81 14.63 14.92 8,625,067 14.754 -1.78%
2011-03-01 0 33.75 33.75 33.95 33.30 34.45 7,721,104 260,284,148 33.711 15.03 15.03 15.12 14.83 15.34 17,339,906 15.011 2.58%
2011-02-28 0 32.90 32.65 33.00 31.85 33.15 6,917,165 225,176,166 32.553 14.65 14.54 14.69 14.18 14.76 15,534,436 14.495 0.30%
2011-02-25 0 32.80 32.65 32.80 31.40 33.20 4,489,275 145,873,308 32.494 14.61 14.54 14.61 13.98 14.78 10,081,927 14.469 4.29%
2011-02-24 0 31.45 31.50 31.65 31.35 33.00 6,930,176 222,387,454 32.090 14.00 14.03 14.09 13.96 14.69 15,563,656 14.289 -5.13%
2011-02-23 0 33.15 33.15 33.20 33.05 34.10 3,126,272 104,533,207 33.437 14.76 14.76 14.78 14.72 15.18 7,020,921 14.889 -1.49%
2011-02-22 0 33.65 33.35 33.65 33.00 33.90 5,760,189 192,849,330 33.480 14.98 14.85 14.98 14.69 15.09 12,936,121 14.908 -2.46%
2011-02-21 0 34.50 34.50 34.60 34.30 35.50 3,570,341 124,047,377 34.744 15.36 15.36 15.41 15.27 15.81 8,018,203 15.471 -3.36%
2011-02-18 0 35.70 35.60 35.80 34.65 35.80 4,931,213 174,099,807 35.306 15.90 15.85 15.94 15.43 15.94 11,074,423 15.721 0.56%
2011-02-17 0 35.50 35.30 35.40 33.80 35.65 8,336,025 291,636,417 34.985 15.81 15.72 15.76 15.05 15.87 18,720,884 15.578 3.20%
2011-02-16 0 34.40 34.30 34.40 33.50 34.55 3,404,326 116,011,047 34.078 15.32 15.27 15.32 14.92 15.38 7,645,370 15.174 1.78%
2011-02-15 0 33.80 33.80 34.00 32.60 34.25 4,570,908 153,662,974 33.618 15.05 15.05 15.14 14.52 15.25 10,265,257 14.969 -0.15%
2011-02-14 0 33.85 33.70 33.75 31.80 33.95 8,979,511 298,543,028 33.247 15.07 15.01 15.03 14.16 15.12 20,166,013 14.804 5.62%
2011-02-11 0 32.05 32.00 32.15 30.85 32.35 8,688,721 273,868,109 31.520 14.27 14.25 14.32 13.74 14.40 19,512,962 14.035 3.05%
2011-02-10 0 31.10 31.05 31.20 31.05 32.75 10,349,302 327,205,049 31.616 13.85 13.83 13.89 13.83 14.58 23,242,263 14.078 -4.89%
2011-02-09 0 32.70 32.65 32.75 32.30 33.90 4,384,282 143,849,934 32.810 14.56 14.54 14.58 14.38 15.09 9,846,136 14.610 -1.21%
2011-02-08 0 33.10 33.00 33.40 33.00 34.30 3,432,156 114,864,893 33.467 14.74 14.69 14.87 14.69 15.27 7,707,870 14.902 -1.63%
2011-02-07 0 33.65 33.55 33.80 33.55 34.95 3,714,663 126,394,295 34.026 14.98 14.94 15.05 14.94 15.56 8,342,318 15.151 -3.58%
2011-02-02 0 34.90 34.95 35.00 33.55 35.15 2,981,717 103,830,723 34.822 15.54 15.56 15.58 14.94 15.65 6,696,282 15.506 3.10%
2011-02-01 0 33.85 33.70 33.95 33.05 34.05 5,142,823 173,165,702 33.671 15.07 15.01 15.12 14.72 15.16 11,549,653 14.993 -0.15%
2011-01-31 0 33.90 33.55 34.00 33.50 34.10 4,079,574 137,383,903 33.676 15.09 14.94 15.14 14.92 15.18 9,161,829 14.995 -0.29%
2011-01-28 0 34.00 33.85 34.00 33.60 34.95 5,911,812 201,956,390 34.162 15.14 15.07 15.14 14.96 15.56 13,276,633 15.211 -2.02%
2011-01-27 0 34.70 34.50 34.80 33.05 35.15 9,123,129 316,134,148 34.652 15.45 15.36 15.50 14.72 15.65 20,488,547 15.430 6.12%
2011-01-26 0 32.70 32.75 32.90 32.05 33.00 4,442,343 145,082,673 32.659 14.56 14.58 14.65 14.27 14.69 9,976,528 14.542 3.15%
2011-01-25 0 31.70 31.65 31.80 31.55 32.60 6,816,182 217,924,627 31.972 14.12 14.09 14.16 14.05 14.52 15,307,650 14.236 0.32%
2011-01-24 0 31.60 31.50 31.80 31.45 32.40 7,534,415 240,758,879 31.955 14.07 14.03 14.16 14.00 14.43 16,920,644 14.229 -2.77%
2011-01-21 0 32.50 32.40 32.65 32.30 33.60 6,676,222 219,838,654 32.929 14.47 14.43 14.54 14.38 14.96 14,993,331 14.662 -1.52%
2011-01-20 0 33.00 32.95 33.10 32.85 34.15 6,473,500 216,026,740 33.371 14.69 14.67 14.74 14.63 15.21 14,538,061 14.859 -4.07%
2011-01-19 0 34.40 34.30 34.40 33.50 34.55 4,804,076 164,123,005 34.163 15.32 15.27 15.32 14.92 15.38 10,788,901 15.212 3.93%
2011-01-18 0 33.10 33.00 33.20 32.65 34.00 4,210,494 139,033,800 33.021 14.74 14.69 14.78 14.54 15.14 9,455,846 14.703 -1.93%
2011-01-17 0 33.75 33.60 33.65 33.50 34.00 2,630,934 88,715,788 33.720 15.03 14.96 14.98 14.92 15.14 5,908,501 15.015 0.60%
2011-01-14 0 33.55 33.40 33.55 33.10 34.00 4,283,147 143,730,533 33.557 14.94 14.87 14.94 14.74 15.14 9,619,009 14.942 -0.15%
2011-01-13 0 33.60 33.60 33.70 33.50 35.40 9,117,852 311,068,497 34.116 14.96 14.96 15.01 14.92 15.76 20,476,696 15.191 -1.32%
2011-01-12 0 34.05 34.00 34.05 32.45 34.70 9,625,885 326,071,502 33.874 15.16 15.14 15.16 14.45 15.45 21,617,627 15.084 4.13%
2011-01-11 0 32.70 32.70 32.75 31.55 32.90 6,517,588 211,701,620 32.482 14.56 14.56 14.58 14.05 14.65 14,637,073 14.463 5.14%
2011-01-10 0 31.10 31.00 31.10 30.80 31.35 1,754,547 54,523,578 31.076 13.85 13.80 13.85 13.71 13.96 3,940,328 13.837 -0.32%
2011-01-07 0 31.20 31.10 31.25 31.00 31.55 3,512,049 109,357,142 31.138 13.89 13.85 13.91 13.80 14.05 7,887,292 13.865 -1.11%
2011-01-06 0 31.55 31.50 31.60 31.10 31.90 3,909,213 123,210,664 31.518 14.05 14.03 14.07 13.85 14.20 8,779,235 14.034 -1.10%
2011-01-05 0 31.90 31.90 31.95 31.30 32.30 2,710,593 86,052,306 31.747 14.20 14.20 14.23 13.94 14.38 6,087,397 14.136 -0.47%
2011-01-04 0 32.05 31.90 32.15 31.00 32.20 5,249,403 166,052,720 31.633 14.27 14.20 14.32 13.80 14.34 11,789,008 14.085 3.22%
2011-01-03 0 31.05 30.95 31.15 30.60 31.15 1,439,820 44,556,789 30.946 13.83 13.78 13.87 13.63 13.87 3,233,520 13.780 1.14%
2010-12-31 0 30.70 30.35 30.75 30.30 30.75 581,437 17,718,645 30.474 13.67 13.51 13.69 13.49 13.69 1,305,780 13.569 1.32%
2010-12-30 0 30.30 30.15 30.30 30.15 30.80 1,600,578 48,534,570 30.323 13.49 13.43 13.49 13.43 13.71 3,594,547 13.502 -0.16%
2010-12-29 0 30.35 30.20 30.40 29.10 30.40 1,355,683 40,499,462 29.874 13.51 13.45 13.54 12.96 13.54 3,044,567 13.302 4.30%
2010-12-28 0 29.10 29.10 29.15 28.85 30.05 1,595,374 46,402,195 29.085 12.96 12.96 12.98 12.85 13.38 3,582,860 12.951 -2.02%
2010-12-24 0 29.70 29.70 29.80 29.55 30.50 866,000 25,739,432 29.722 13.22 13.22 13.27 13.16 13.58 1,944,846 13.235 -2.14%
2010-12-23 0 30.35 30.10 30.20 30.00 30.60 1,133,179 34,345,345 30.309 13.51 13.40 13.45 13.36 13.63 2,544,872 13.496 0.00%
2010-12-22 0 30.35 30.30 30.40 30.20 30.90 3,333,123 101,303,905 30.393 13.51 13.49 13.54 13.45 13.76 7,485,463 13.533 -0.33%
2010-12-21 0 30.45 30.35 30.50 29.80 30.55 4,726,893 143,121,338 30.278 13.56 13.51 13.58 13.27 13.60 10,615,565 13.482 3.40%
2010-12-20 0 29.45 29.40 29.45 28.30 29.50 8,104,738 234,064,118 28.880 13.11 13.09 13.11 12.60 13.14 18,201,464 12.860 4.43%
2010-12-17 0 28.20 28.15 28.25 28.10 29.10 5,465,419 155,346,756 28.424 12.56 12.53 12.58 12.51 12.96 12,274,133 12.656 -2.42%
2010-12-16 0 28.90 28.90 28.95 28.65 30.25 4,809,299 141,694,309 29.463 12.87 12.87 12.89 12.76 13.47 10,800,631 13.119 -3.67%
2010-12-15 0 30.00 29.95 30.10 29.60 31.35 3,817,410 115,061,538 30.141 13.36 13.34 13.40 13.18 13.96 8,573,066 13.421 -4.15%
2010-12-14 0 31.30 31.15 31.20 30.45 31.50 2,497,969 77,567,623 31.052 13.94 13.87 13.89 13.56 14.03 5,609,891 13.827 0.81%
2010-12-13 0 31.05 30.75 31.15 30.25 31.15 3,409,909 104,459,847 30.634 13.83 13.69 13.87 13.47 13.87 7,657,908 13.641 2.64%
2010-12-10 0 30.25 30.10 30.25 29.70 30.55 2,868,098 86,335,534 30.102 13.47 13.40 13.47 13.22 13.60 6,441,119 13.404 0.17%
2010-12-09 0 30.20 30.05 30.30 29.80 30.80 6,649,052 200,088,190 30.093 13.45 13.38 13.49 13.27 13.71 14,932,313 13.400 -0.49%
2010-12-08 0 30.35 30.30 30.45 30.05 31.70 2,170,739 66,652,067 30.705 13.51 13.49 13.56 13.38 14.12 4,875,004 13.672 -2.88%
2010-12-07 0 31.25 31.10 31.30 30.85 31.50 3,862,374 119,873,359 31.036 13.91 13.85 13.94 13.74 14.03 8,674,045 13.820 -1.26%
2010-12-06 0 31.65 31.50 31.70 31.30 32.00 4,201,733 133,187,376 31.698 14.09 14.03 14.12 13.94 14.25 9,436,171 14.115 0.48%
2010-12-03 0 31.50 31.55 31.60 30.95 31.75 8,580,957 269,397,648 31.395 14.03 14.05 14.07 13.78 14.14 19,270,948 13.979 1.78%
2010-12-02 0 30.95 30.75 31.00 30.70 32.00 4,459,379 138,678,041 31.098 13.78 13.69 13.80 13.67 14.25 10,014,787 13.847 1.31%
2010-12-01 0 30.55 30.40 30.65 29.80 30.70 4,870,226 147,479,639 30.282 13.60 13.54 13.65 13.27 13.67 10,937,460 13.484 -0.33%
2010-11-30 0 30.65 30.50 30.55 30.25 31.20 6,285,449 193,603,062 30.802 13.65 13.58 13.60 13.47 13.89 14,115,740 13.715 -1.61%
2010-11-29 0 31.15 31.00 31.25 29.65 31.60 9,022,014 277,870,354 30.799 13.87 13.80 13.91 13.20 14.07 20,261,465 13.714 4.36%
2010-11-26 0 29.85 29.60 29.90 29.10 30.30 2,790,707 83,112,124 29.782 13.29 13.18 13.31 12.96 13.49 6,267,316 13.261 0.00%
2010-11-25 0 29.85 29.70 29.90 29.00 30.30 4,350,940 129,694,397 29.808 13.29 13.22 13.31 12.91 13.49 9,771,257 13.273 4.01%
2010-11-24 0 28.70 28.50 28.75 28.45 29.20 4,436,317 127,662,367 28.777 12.78 12.69 12.80 12.67 13.00 9,962,995 12.814 0.00%
2010-11-23 0 28.70 28.65 28.75 28.55 29.80 3,626,333 105,912,237 29.206 12.78 12.76 12.80 12.71 13.27 8,143,949 13.005 -2.71%
2010-11-22 0 29.50 29.40 29.50 29.25 29.65 2,027,076 59,685,676 29.444 13.14 13.09 13.14 13.02 13.20 4,552,368 13.111 1.37%
2010-11-19 0 29.10 29.05 29.10 28.50 29.60 6,126,472 177,380,144 28.953 12.96 12.94 12.96 12.69 13.18 13,758,713 12.892 -1.36%
2010-11-18 0 29.50 29.40 29.60 29.30 30.30 5,886,000 174,239,662 29.602 13.14 13.09 13.18 13.05 13.49 13,218,665 13.181 -1.01%
2010-11-17 0 29.80 29.75 30.00 29.50 30.30 4,508,542 134,860,902 29.912 13.27 13.25 13.36 13.14 13.49 10,125,197 13.319 -2.61%
2010-11-16 0 30.60 30.55 30.75 30.20 31.45 2,365,217 72,322,449 30.578 13.63 13.60 13.69 13.45 14.00 5,311,759 13.616 0.00%
2010-11-15 0 30.60 30.50 30.70 30.45 31.85 3,914,456 121,053,722 30.925 13.63 13.58 13.67 13.56 14.18 8,791,010 13.770 -1.92%
2010-11-12 0 31.20 31.15 31.20 30.50 31.50 3,048,368 94,545,793 31.015 13.89 13.87 13.89 13.58 14.03 6,845,966 13.810 -1.73%
2010-11-11 0 31.75 31.60 31.75 31.00 31.75 3,338,909 104,858,228 31.405 14.14 14.07 14.14 13.80 14.14 7,498,457 13.984 1.28%
2010-11-10 0 31.35 31.15 31.45 31.10 31.95 3,790,523 119,012,778 31.397 13.96 13.87 14.00 13.85 14.23 8,512,683 13.981 -2.34%
2010-11-09 0 32.10 32.00 32.35 31.40 32.85 8,107,893 262,112,498 32.328 14.29 14.25 14.40 13.98 14.63 18,208,550 14.395 0.78%
2010-11-08 0 31.85 31.80 31.90 30.25 32.40 13,891,517 436,762,731 31.441 14.18 14.16 14.20 13.47 14.43 31,197,301 14.000 3.58%
2010-11-05 0 30.75 30.60 30.75 29.70 30.85 17,619,142 526,741,367 29.896 13.69 13.63 13.69 13.22 13.74 39,568,729 13.312 4.77%
2010-11-04 0 29.35 29.30 29.40 28.90 29.60 6,880,978 200,661,728 29.162 13.07 13.05 13.09 12.87 13.18 15,453,168 12.985 0.86%
2010-11-03 0 29.10 29.10 29.30 27.90 29.30 17,100,127 494,417,710 28.913 12.96 12.96 13.05 12.42 13.05 38,403,135 12.874 5.05%
2010-11-02 0 27.70 27.65 27.70 27.55 28.00 3,530,162 98,394,471 27.873 12.33 12.31 12.33 12.27 12.47 7,927,970 12.411 -0.89%
2010-11-01 0 27.95 27.95 28.00 27.00 28.00 5,150,920 141,999,802 27.568 12.45 12.45 12.47 12.02 12.47 11,567,837 12.275 2.95%
2010-10-29 0 27.15 27.10 27.20 26.25 27.25 8,542,499 228,303,094 26.726 12.09 12.07 12.11 11.69 12.13 19,184,579 11.900 1.31%
2010-10-28 0 26.80 26.75 26.90 26.75 27.40 2,996,194 80,851,145 26.985 11.93 11.91 11.98 11.91 12.20 6,728,795 12.016 -0.19%
2010-10-27 0 26.85 26.80 26.85 26.80 28.00 5,483,911 149,754,850 27.308 11.96 11.93 11.96 11.93 12.47 12,315,661 12.160 -3.94%
2010-10-26 0 27.95 27.90 28.00 27.60 28.05 2,171,785 60,467,165 27.842 12.45 12.42 12.47 12.29 12.49 4,877,353 12.398 1.08%
2010-10-25 0 27.65 27.60 27.70 27.40 28.10 2,684,503 74,446,333 27.732 12.31 12.29 12.33 12.20 12.51 6,028,805 12.348 0.36%
2010-10-22 0 27.55 27.50 27.55 27.50 28.05 2,378,107 65,868,638 27.698 12.27 12.25 12.27 12.25 12.49 5,340,707 12.333 -2.13%
2010-10-21 0 28.15 28.00 28.20 27.60 28.30 4,633,104 129,648,286 27.983 12.53 12.47 12.56 12.29 12.60 10,404,936 12.460 2.93%
2010-10-20 0 27.35 27.15 27.35 27.00 27.70 4,367,215 119,545,299 27.373 12.18 12.09 12.18 12.02 12.33 9,807,807 12.189 -1.44%
2010-10-19 0 27.75 27.55 27.75 27.35 28.15 8,801,971 243,499,509 27.664 12.36 12.27 12.36 12.18 12.53 19,767,297 12.318 -1.25%
2010-10-18 0 28.10 28.05 28.10 28.00 28.55 9,707,327 274,299,608 28.257 12.51 12.49 12.51 12.47 12.71 21,800,528 12.582 0.00%
2010-10-15 0 28.10 27.95 28.15 27.90 28.30 5,753,530 161,557,884 28.080 12.51 12.45 12.53 12.42 12.60 12,921,167 12.503 0.00%
2010-10-14 0 28.10 28.10 28.15 27.85 28.60 11,387,762 320,486,784 28.143 12.51 12.51 12.53 12.40 12.73 25,574,416 12.532 -0.71%
2010-10-13 0 28.30 28.25 28.30 28.10 28.65 8,278,355 234,142,980 28.284 12.60 12.58 12.60 12.51 12.76 18,591,370 12.594 -0.35%
2010-10-12 0 28.40 28.35 28.45 28.20 28.60 2,005,763 56,857,744 28.347 12.65 12.62 12.67 12.56 12.73 4,504,504 12.622 -0.35%
2010-10-11 0 28.50 28.50 28.60 28.30 28.70 4,324,925 123,401,474 28.533 12.69 12.69 12.73 12.60 12.78 9,712,833 12.705 0.35%
2010-10-08 0 28.40 28.30 28.45 28.30 28.60 2,983,514 84,627,755 28.365 12.65 12.60 12.67 12.60 12.73 6,700,318 12.630 1.07%
2010-10-07 0 28.10 28.10 28.20 28.00 28.95 8,713,668 246,174,850 28.252 12.51 12.51 12.56 12.47 12.89 19,568,987 12.580 -2.43%
2010-10-06 0 28.80 28.70 28.75 28.55 28.95 3,219,752 92,395,497 28.696 12.82 12.78 12.80 12.71 12.89 7,230,857 12.778 0.88%
2010-10-05 0 28.55 28.55 28.60 28.50 29.30 3,639,095 104,438,891 28.699 12.71 12.71 12.73 12.69 13.05 8,172,609 12.779 -2.89%
2010-10-04 0 29.40 29.30 29.40 28.30 29.40 4,185,780 121,715,051 29.078 13.09 13.05 13.09 12.60 13.09 9,400,344 12.948 4.26%
2010-09-30 0 28.20 28.20 28.40 28.20 28.55 3,630,681 102,638,306 28.270 12.56 12.56 12.65 12.56 12.71 8,153,713 12.588 -0.88%
2010-09-29 0 28.45 28.30 28.50 28.30 28.70 2,696,140 76,792,612 28.482 12.67 12.60 12.69 12.60 12.78 6,054,939 12.683 0.71%
2010-09-28 0 28.50 28.50 28.55 28.20 28.85 4,951,098 141,706,659 28.621 12.58 12.58 12.60 12.45 12.73 11,217,479 12.633 0.00%
2010-09-27 0 28.50 28.50 28.65 28.45 29.00 4,025,120 115,777,762 28.764 12.58 12.58 12.65 12.56 12.80 9,119,533 12.696 -0.18%
2010-09-24 0 28.55 28.55 28.60 28.20 28.65 3,584,955 102,002,689 28.453 12.60 12.60 12.62 12.45 12.65 8,122,271 12.558 0.71%
2010-09-22 0 28.35 28.35 28.40 28.20 28.65 5,236,249 140,722,493 26.875 12.51 12.51 12.54 12.45 12.65 11,863,533 11.862 -0.70%
2010-09-21 0 28.55 28.50 28.60 28.40 28.80 3,713,014 105,951,847 28.535 12.60 12.58 12.62 12.54 12.71 8,412,408 12.595 1.06%
2010-09-20 0 28.25 28.25 28.30 28.20 28.60 5,048,981 143,063,438 28.335 12.47 12.47 12.49 12.45 12.62 11,439,248 12.506 -0.88%
2010-09-17 0 28.50 28.45 28.50 28.25 28.80 4,950,139 141,311,357 28.547 12.58 12.56 12.58 12.47 12.71 11,215,307 12.600 0.00%
2010-09-16 0 28.50 28.45 28.55 27.95 29.15 4,929,208 140,325,752 28.468 12.58 12.56 12.60 12.34 12.87 11,167,884 12.565 -2.40%
2010-09-15 0 29.20 29.15 29.20 28.85 29.45 4,968,890 145,225,694 29.227 12.89 12.87 12.89 12.73 13.00 11,257,790 12.900 1.04%
2010-09-14 0 28.90 28.80 28.90 28.65 29.15 4,559,120 131,335,291 28.807 12.76 12.71 12.76 12.65 12.87 10,329,392 12.715 0.17%
2010-09-13 0 28.85 28.80 28.85 28.50 28.90 2,743,015 78,991,885 28.797 12.73 12.71 12.73 12.58 12.76 6,214,725 12.710 1.23%
2010-09-10 0 28.50 28.50 28.55 27.80 28.60 5,682,954 160,852,744 28.304 12.58 12.58 12.60 12.27 12.62 12,875,612 12.493 1.97%
2010-09-09 0 27.95 27.90 27.95 27.55 28.00 3,884,984 108,110,031 27.828 12.34 12.31 12.34 12.16 12.36 8,802,033 12.282 1.64%
2010-09-08 0 27.50 27.50 27.55 27.15 27.70 4,490,813 123,213,838 27.437 12.14 12.14 12.16 11.98 12.23 10,174,632 12.110 -0.72%
2010-09-07 0 27.70 27.65 27.80 27.65 28.05 5,382,392 149,845,547 27.840 12.23 12.20 12.27 12.20 12.38 12,194,643 12.288 0.36%
2010-09-06 0 27.60 27.55 27.65 27.20 27.70 5,043,346 138,328,373 27.428 12.18 12.16 12.20 12.01 12.23 11,426,481 12.106 1.85%
2010-09-03 0 27.10 27.00 27.15 26.40 27.15 6,772,991 182,407,479 26.932 11.96 11.92 11.98 11.65 11.98 15,345,260 11.887 2.85%
2010-09-02 0 26.35 26.30 26.35 26.25 26.50 4,700,428 123,767,460 26.331 11.63 11.61 11.63 11.59 11.70 10,649,548 11.622 1.35%
2010-09-01 0 26.00 25.95 26.05 25.80 26.25 5,837,816 151,976,006 26.033 11.48 11.45 11.50 11.39 11.59 13,226,476 11.490 -0.95%
2010-08-31 0 26.25 26.15 26.30 25.70 26.40 5,940,268 155,708,644 26.212 11.59 11.54 11.61 11.34 11.65 13,458,597 11.569 0.77%
2010-08-30 0 26.05 26.00 26.05 26.00 26.45 3,884,468 101,752,482 26.195 11.50 11.48 11.50 11.48 11.67 8,800,864 11.562 0.39%
2010-08-27 0 25.95 25.95 26.00 25.65 26.15 3,374,377 87,562,496 25.949 11.45 11.45 11.48 11.32 11.54 7,645,174 11.453 0.58%
2010-08-26 0 25.80 25.75 25.80 25.50 25.85 5,390,971 138,433,090 25.679 11.39 11.37 11.39 11.26 11.41 12,214,080 11.334 0.58%
2010-08-25 0 25.65 25.65 25.70 25.50 25.85 3,516,032 90,211,138 25.657 11.32 11.32 11.34 11.26 11.41 7,966,115 11.324 -0.97%
2010-08-24 0 25.90 25.90 25.95 25.70 26.15 4,504,010 117,166,887 26.014 11.43 11.43 11.45 11.34 11.54 10,204,532 11.482 -1.33%
2010-08-23 0 26.25 26.25 26.30 26.15 26.75 3,374,692 88,843,332 26.326 11.59 11.59 11.61 11.54 11.81 7,645,887 11.620 -0.94%
2010-08-20 0 26.50 26.50 26.55 26.40 26.65 3,808,154 100,989,427 26.519 11.70 11.70 11.72 11.65 11.76 8,627,963 11.705 -1.49%
2010-08-19 0 26.90 26.85 26.90 26.45 27.20 8,563,937 228,902,930 26.729 11.87 11.85 11.87 11.67 12.01 19,402,926 11.797 1.89%
2010-08-18 0 26.40 26.40 26.45 26.25 26.95 6,503,005 172,123,006 26.468 11.65 11.65 11.67 11.59 11.90 14,733,565 11.682 -0.56%
2010-08-17 0 26.55 26.55 26.60 26.50 27.00 4,565,360 121,689,563 26.655 11.72 11.72 11.74 11.70 11.92 10,343,530 11.765 -1.12%
2010-08-16 0 26.85 26.85 26.90 26.25 27.30 7,778,218 209,086,206 26.881 11.85 11.85 11.87 11.59 12.05 17,622,757 11.865 1.70%
2010-08-13 0 26.40 26.40 26.45 26.30 26.65 8,555,269 226,410,825 26.464 11.65 11.65 11.67 11.61 11.76 19,383,287 11.681 0.38%
2010-08-12 0 26.30 26.25 26.30 26.10 26.90 10,346,714 273,002,961 26.385 11.61 11.59 11.61 11.52 11.87 23,442,083 11.646 -3.13%
2010-08-11 0 27.15 27.10 27.15 26.90 28.15 11,251,850 308,115,502 27.384 11.98 11.96 11.98 11.87 12.42 25,492,809 12.086 -3.72%
2010-08-10 0 28.20 28.15 28.20 28.00 28.70 4,899,244 138,242,710 28.217 12.45 12.42 12.45 12.36 12.67 11,099,996 12.454 -1.74%
2010-08-09 0 28.70 28.70 28.75 28.30 29.20 2,709,435 77,648,277 28.658 12.67 12.67 12.69 12.49 12.89 6,138,645 12.649 -1.88%
2010-08-06 0 29.25 29.15 29.25 28.30 29.30 3,344,450 96,336,386 28.805 12.91 12.87 12.91 12.49 12.93 7,577,369 12.714 0.34%
2010-08-05 0 29.15 29.10 29.15 28.40 29.20 1,967,109 56,784,633 28.867 12.87 12.84 12.87 12.54 12.89 4,456,790 12.741 1.04%
2010-08-04 0 28.85 28.80 28.85 28.60 29.50 11,336,534 332,945,283 29.369 12.73 12.71 12.73 12.62 13.02 25,684,673 12.963 -1.70%
2010-08-03 0 29.35 29.30 29.35 29.30 30.10 8,097,261 241,298,736 29.800 12.95 12.93 12.95 12.93 13.29 18,345,599 13.153 -2.00%
2010-08-02 0 29.95 29.85 29.95 29.40 29.95 8,645,038 255,856,847 29.596 13.22 13.17 13.22 12.98 13.22 19,586,672 13.063 1.87%
2010-07-30 0 29.40 29.35 29.45 28.25 29.45 4,746,989 137,779,750 29.025 12.98 12.95 13.00 12.47 13.00 10,755,039 12.811 3.16%
2010-07-29 0 28.50 28.50 28.70 28.00 28.70 6,255,364 178,103,623 28.472 12.58 12.58 12.67 12.36 12.67 14,172,496 12.567 0.00%
2010-07-28 0 28.50 28.50 28.55 28.25 28.75 2,461,120 70,311,997 28.569 12.58 12.58 12.60 12.47 12.69 5,576,049 12.610 0.53%
2010-07-27 0 28.35 28.30 28.35 28.05 28.50 2,177,999 61,592,161 28.279 12.51 12.49 12.51 12.38 12.58 4,934,594 12.482 0.71%
2010-07-26 0 28.15 28.10 28.25 28.00 28.85 5,199,712 146,899,467 28.251 12.42 12.40 12.47 12.36 12.73 11,780,753 12.469 -2.43%
2010-07-23 0 28.85 28.85 28.90 28.15 29.30 6,352,919 182,664,248 28.753 12.73 12.73 12.76 12.42 12.93 14,393,522 12.691 0.00%
2010-07-22 0 28.85 28.80 28.85 27.35 29.15 7,718,429 218,857,054 28.355 12.73 12.71 12.73 12.07 12.87 17,487,296 12.515 4.34%
2010-07-21 0 27.65 27.55 27.70 27.15 27.80 4,511,949 124,329,879 27.556 12.20 12.16 12.23 11.98 12.27 10,222,519 12.162 3.17%
2010-07-20 0 26.80 26.85 26.90 26.50 27.20 2,105,814 56,596,403 26.876 11.83 11.85 11.87 11.70 12.01 4,771,048 11.862 0.75%
2010-07-19 0 26.60 26.45 26.65 25.90 27.15 3,801,696 101,107,172 26.595 11.74 11.67 11.76 11.43 11.98 8,613,331 11.738 0.38%
2010-07-16 0 26.50 26.50 26.65 26.45 27.20 2,192,483 58,459,445 26.664 11.70 11.70 11.76 11.67 12.01 4,967,410 11.769 -0.93%
2010-07-15 0 26.75 26.75 26.80 26.50 27.25 7,744,468 208,023,717 26.861 11.81 11.81 11.83 11.70 12.03 17,546,292 11.856 0.19%
2010-07-14 0 26.70 26.70 26.75 26.50 26.80 4,770,224 126,223,687 26.461 11.78 11.78 11.81 11.70 11.83 10,807,681 11.679 1.71%
2010-07-13 0 26.25 26.20 26.25 26.15 26.55 4,270,248 112,478,343 26.340 11.59 11.56 11.59 11.54 11.72 9,674,908 11.626 -1.13%
2010-07-12 0 26.55 26.45 26.65 26.15 26.80 9,860,698 260,972,878 26.466 11.72 11.67 11.76 11.54 11.83 22,340,938 11.681 1.53%
2010-07-09 0 26.15 26.15 26.25 25.45 26.25 3,521,791 91,259,835 25.913 11.54 11.54 11.59 11.23 11.59 7,979,163 11.437 1.95%
2010-07-08 0 25.65 25.50 25.65 25.30 25.75 5,698,943 145,472,690 25.526 11.32 11.26 11.32 11.17 11.37 12,911,838 11.267 2.60%
2010-07-07 0 25.00 25.00 25.10 24.85 26.00 5,122,989 128,936,005 25.168 11.03 11.03 11.08 10.97 11.48 11,606,925 11.109 -1.57%
2010-07-06 0 25.40 25.35 25.55 24.80 25.70 7,816,389 195,957,385 25.070 11.21 11.19 11.28 10.95 11.34 17,709,240 11.065 1.60%
2010-07-05 0 25.00 24.95 25.00 24.90 26.05 4,275,984 108,484,961 25.371 11.03 11.01 11.03 10.99 11.50 9,687,904 11.198 -1.96%
2010-07-02 0 25.50 25.45 25.50 25.35 26.40 5,945,771 152,474,739 25.644 11.26 11.23 11.26 11.19 11.65 13,471,065 11.319 -1.73%
2010-06-30 0 25.95 25.85 26.15 25.25 26.20 6,631,209 171,543,467 25.869 11.45 11.41 11.54 11.14 11.56 15,024,031 11.418 2.17%
2010-06-29 0 25.40 25.40 25.45 25.00 26.35 12,375,100 316,924,163 25.610 11.21 11.21 11.23 11.03 11.63 28,037,706 11.303 -2.87%
2010-06-28 0 26.15 26.15 26.20 26.00 26.35 2,481,526 64,966,518 26.180 11.54 11.54 11.56 11.48 11.63 5,622,281 11.555 0.38%
2010-06-25 0 26.05 26.00 26.05 26.00 26.40 4,045,815 105,990,972 26.198 11.50 11.48 11.50 11.48 11.65 9,166,420 11.563 -0.19%
2010-06-24 0 26.10 26.15 26.20 26.05 26.50 2,145,599 56,173,740 26.181 11.52 11.54 11.56 11.50 11.70 4,861,187 11.556 -1.14%
2010-06-23 0 26.40 26.20 26.45 25.55 26.50 7,008,391 182,361,401 26.020 11.65 11.56 11.67 11.28 11.70 15,878,595 11.485 1.54%
2010-06-22 0 26.00 26.00 26.05 25.70 26.30 6,271,576 163,463,967 26.064 11.48 11.48 11.50 11.34 11.61 14,209,227 11.504 0.58%
2010-06-21 0 25.85 25.90 25.95 25.75 26.20 9,021,044 234,239,860 25.966 11.41 11.43 11.45 11.37 11.56 20,438,572 11.461 2.38%
2010-06-18 0 25.25 25.10 25.25 24.95 25.50 8,998,461 226,492,131 25.170 11.14 11.08 11.14 11.01 11.26 20,387,407 11.109 1.20%
2010-06-17 0 24.95 25.00 25.05 24.60 25.10 6,964,174 173,364,280 24.894 11.01 11.03 11.06 10.86 11.08 15,778,415 10.987 1.01%
2010-06-15 0 24.70 24.55 24.70 24.00 24.70 3,298,916 80,929,833 24.532 10.90 10.84 10.90 10.59 10.90 7,474,205 10.828 2.07%
2010-06-14 0 24.20 24.05 24.20 23.85 24.25 1,716,000 41,378,500 24.113 10.68 10.62 10.68 10.53 10.70 3,887,864 10.643 2.98%
2010-06-11 0 23.50 23.50 23.55 23.50 23.95 4,892,073 115,817,131 23.674 10.37 10.37 10.39 10.37 10.57 11,083,749 10.449 0.64%
2010-06-10 0 23.35 23.30 23.35 23.15 23.70 5,478,270 128,387,390 23.436 10.31 10.28 10.31 10.22 10.46 12,411,869 10.344 -0.85%
2010-06-09 0 23.55 23.50 23.60 23.00 24.00 3,287,941 77,185,081 23.475 10.39 10.37 10.42 10.15 10.59 7,449,340 10.361 1.29%
2010-06-08 0 23.25 23.10 23.15 23.10 23.65 4,590,400 107,465,844 23.411 10.26 10.20 10.22 10.20 10.44 10,400,262 10.333 -0.21%
2010-06-07 0 23.30 23.30 23.35 23.00 24.20 5,437,539 127,052,911 23.366 10.28 10.28 10.31 10.15 10.68 12,319,587 10.313 -3.72%
2010-06-04 0 24.20 24.25 24.30 23.85 24.35 2,131,810 51,475,626 24.146 10.68 10.70 10.73 10.53 10.75 4,829,946 10.658 0.21%
2010-06-03 0 24.15 24.05 24.25 23.95 24.30 3,425,858 82,752,073 24.155 10.66 10.62 10.70 10.57 10.73 7,761,812 10.661 2.11%
2010-06-02 0 23.65 23.65 23.70 23.25 24.05 3,216,018 75,719,885 23.545 10.44 10.44 10.46 10.26 10.62 7,286,387 10.392 -0.42%
2010-06-01 0 23.75 23.75 23.90 23.70 24.50 1,978,218 47,641,391 24.083 10.48 10.48 10.55 10.46 10.81 4,481,959 10.630 -2.26%
2010-05-31 0 24.30 24.25 24.35 23.90 24.75 3,504,480 85,156,267 24.299 10.73 10.70 10.75 10.55 10.92 7,939,942 10.725 1.04%
2010-05-28 0 24.05 24.00 24.05 24.00 25.20 6,239,891 152,838,463 24.494 10.62 10.59 10.62 10.59 11.12 14,137,439 10.811 0.00%
2010-05-27 0 24.05 23.90 24.05 22.90 24.40 4,996,788 119,088,497 23.833 10.62 10.55 10.62 10.11 10.77 11,320,997 10.519 4.11%
2010-05-26 0 23.10 23.05 23.15 22.95 23.60 5,303,188 122,956,582 23.185 10.20 10.17 10.22 10.13 10.42 12,015,194 10.233 -0.22%
2010-05-25 0 23.15 23.10 23.25 23.00 23.75 5,263,099 122,901,167 23.351 10.22 10.20 10.26 10.15 10.48 11,924,366 10.307 -4.14%
2010-05-24 0 24.15 24.10 24.15 22.95 24.50 9,030,155 217,368,265 24.071 10.66 10.64 10.66 10.13 10.81 20,459,215 10.624 4.32%
2010-05-20 0 23.15 23.15 23.30 22.80 24.10 6,630,419 154,317,945 23.274 10.22 10.22 10.28 10.06 10.64 15,022,241 10.273 -3.54%
2010-05-19 0 24.00 24.00 24.05 23.80 24.85 5,987,150 144,486,118 24.133 10.59 10.59 10.62 10.50 10.97 13,564,816 10.652 -4.00%
2010-05-18 0 25.00 24.95 25.00 24.50 25.40 4,379,784 108,839,590 24.850 11.03 11.01 11.03 10.81 11.21 9,923,079 10.968 0.00%
2010-05-17 0 25.00 24.90 25.00 24.60 25.95 9,184,926 229,521,248 24.989 11.03 10.99 11.03 10.86 11.45 20,809,872 11.029 -3.96%
2010-05-14 0 26.35 26.35 26.40 26.00 26.55 4,969,808 130,995,111 26.358 11.49 11.49 11.51 11.34 11.58 11,398,293 11.493 -0.94%
2010-05-13 0 26.60 26.60 26.65 26.05 26.70 5,802,802 153,206,918 26.402 11.60 11.60 11.62 11.36 11.64 13,308,771 11.512 2.31%
2010-05-12 0 26.00 25.90 26.05 25.50 26.20 2,659,152 68,775,177 25.864 11.34 11.29 11.36 11.12 11.42 6,098,786 11.277 1.17%
2010-05-11 0 25.70 25.70 25.95 25.60 26.60 10,181,553 266,138,470 26.139 11.21 11.21 11.31 11.16 11.60 23,351,470 11.397 0.19%
2010-05-10 0 25.65 25.65 25.75 24.50 26.10 7,261,064 184,427,330 25.399 11.18 11.18 11.23 10.68 11.38 16,653,306 11.075 5.12%
2010-05-07 0 24.40 24.30 24.35 24.00 24.60 8,194,556 199,108,001 24.298 10.64 10.60 10.62 10.46 10.73 18,794,277 10.594 -1.61%
2010-05-06 0 24.80 24.75 24.80 24.05 25.95 14,004,547 349,093,889 24.927 10.81 10.79 10.81 10.49 11.31 32,119,537 10.869 -2.94%
2010-05-05 0 25.55 25.45 25.60 25.35 26.15 8,159,494 208,874,312 25.599 11.14 11.10 11.16 11.05 11.40 18,713,862 11.161 -3.77%
2010-05-04 0 26.55 26.50 26.55 26.50 27.45 6,250,064 167,985,325 26.877 11.58 11.55 11.58 11.55 11.97 14,334,570 11.719 -1.67%
2010-05-03 0 27.00 26.95 27.00 26.90 27.15 4,810,246 129,977,910 27.021 11.77 11.75 11.77 11.73 11.84 11,032,336 11.782 -2.00%
2010-04-30 0 27.55 27.55 27.60 27.25 28.35 6,964,013 192,146,286 27.591 12.01 12.01 12.03 11.88 12.36 15,972,018 12.030 -0.18%
2010-04-29 0 27.60 27.55 27.60 27.50 28.60 3,092,890 86,530,996 27.977 12.03 12.01 12.03 11.99 12.47 7,093,567 12.199 -1.95%
2010-04-28 0 28.15 28.15 28.25 28.05 28.55 3,598,204 101,790,251 28.289 12.27 12.27 12.32 12.23 12.45 8,252,509 12.334 -1.92%
2010-04-27 0 28.70 28.70 28.75 28.50 29.05 2,193,246 63,105,966 28.773 12.51 12.51 12.54 12.43 12.67 5,030,227 12.545 -2.21%
2010-04-26 0 29.35 29.25 29.35 28.70 29.45 2,407,841 70,537,731 29.295 12.80 12.75 12.80 12.51 12.84 5,522,402 12.773 2.98%
2010-04-23 0 28.50 28.50 28.65 28.45 28.95 4,801,721 138,199,574 28.781 12.43 12.43 12.49 12.40 12.62 11,012,784 12.549 -0.35%
2010-04-22 0 28.60 28.50 28.75 28.15 28.95 2,907,000 82,857,050 28.503 12.47 12.43 12.54 12.27 12.62 6,667,227 12.428 0.70%
2010-04-21 0 28.40 28.40 28.45 28.35 29.10 4,258,675 122,394,220 28.740 12.38 12.38 12.40 12.36 12.69 9,767,304 12.531 -0.35%
2010-04-20 0 28.50 28.45 28.50 28.20 28.70 3,333,595 94,596,821 28.377 12.43 12.40 12.43 12.30 12.51 7,645,626 12.373 0.35%
2010-04-19 0 28.40 28.30 28.40 28.25 29.40 3,627,693 103,989,324 28.665 12.38 12.34 12.38 12.32 12.82 8,320,142 12.499 -2.41%
2010-04-16 0 29.10 29.00 29.05 29.00 29.40 2,948,660 85,984,361 29.160 12.69 12.64 12.67 12.64 12.82 6,762,774 12.714 -0.51%
2010-04-15 0 29.25 29.20 29.30 29.00 29.55 3,854,201 112,800,137 29.267 12.75 12.73 12.78 12.64 12.88 8,839,640 12.761 1.04%
2010-04-14 0 28.95 28.90 28.95 28.75 29.95 3,520,575 102,981,624 29.251 12.62 12.60 12.62 12.54 13.06 8,074,466 12.754 -2.20%
2010-04-13 0 29.60 29.50 29.55 29.55 29.95 4,696,830 139,396,266 29.679 12.91 12.86 12.88 12.88 13.06 10,772,216 12.940 0.00%
2010-04-12 0 29.60 29.55 29.60 29.50 29.90 1,833,428 54,537,722 29.746 12.91 12.88 12.91 12.86 13.04 4,204,981 12.970 0.00%
2010-04-09 0 29.60 29.55 29.60 29.45 30.00 4,613,776 136,807,000 29.652 12.91 12.88 12.91 12.84 13.08 10,581,731 12.929 -0.67%
2010-04-08 0 29.80 29.60 29.70 29.20 29.95 3,913,891 116,201,860 29.690 12.99 12.91 12.95 12.73 13.06 8,976,539 12.945 0.85%
2010-04-07 0 29.55 29.55 29.60 29.00 29.60 9,038,379 265,218,145 29.344 12.88 12.88 12.91 12.64 12.91 20,729,592 12.794 2.43%
2010-04-01 0 28.85 28.75 28.80 28.35 29.10 6,635,167 189,737,217 28.596 12.58 12.54 12.56 12.36 12.69 15,217,807 12.468 0.87%
2010-03-31 0 28.60 28.40 28.45 28.40 29.70 6,112,017 175,557,714 28.723 12.47 12.38 12.40 12.38 12.95 14,017,958 12.524 -2.05%
2010-03-30 0 29.20 29.10 29.25 28.80 29.50 3,426,478 99,851,806 29.141 12.73 12.69 12.75 12.56 12.86 7,858,654 12.706 0.17%
2010-03-29 0 29.15 29.00 29.05 28.65 29.30 2,677,528 77,666,570 29.007 12.71 12.64 12.67 12.49 12.78 6,140,931 12.647 0.69%
2010-03-26 0 28.95 28.90 28.95 27.60 29.65 3,651,044 105,330,898 28.850 12.62 12.60 12.62 12.03 12.93 8,373,698 12.579 0.35%
2010-03-25 0 28.85 28.70 28.75 28.40 29.15 4,858,241 139,846,698 28.785 12.58 12.51 12.54 12.38 12.71 11,142,413 12.551 0.70%
2010-03-24 0 28.65 28.50 28.70 28.30 28.85 4,135,826 118,040,010 28.541 12.49 12.43 12.51 12.34 12.58 9,485,549 12.444 0.88%
2010-03-23 0 28.40 28.40 28.55 28.40 29.00 3,483,097 99,915,258 28.686 12.38 12.38 12.45 12.38 12.64 7,988,510 12.507 -0.87%
2010-03-22 0 28.65 28.65 28.70 28.45 29.00 2,204,501 63,387,581 28.754 12.49 12.49 12.51 12.40 12.64 5,056,040 12.537 -2.55%
2010-03-19 0 29.40 29.50 29.60 29.05 29.65 4,666,876 136,889,649 29.332 12.82 12.86 12.91 12.67 12.93 10,703,516 12.789 -0.17%
2010-03-18 0 29.45 29.40 29.50 29.30 29.95 2,641,201 78,037,545 29.546 12.84 12.82 12.86 12.78 13.06 6,057,615 12.883 0.00%
2010-03-17 0 29.45 29.20 29.50 28.80 29.95 4,285,061 125,816,692 29.362 12.84 12.73 12.86 12.56 13.06 9,827,820 12.802 2.97%
2010-03-16 0 28.60 28.55 28.60 28.50 29.15 2,913,691 83,925,115 28.804 12.47 12.45 12.47 12.43 12.71 6,682,573 12.559 0.00%
2010-03-15 0 28.60 28.55 28.60 28.55 29.35 3,187,995 92,144,490 28.904 12.47 12.45 12.47 12.45 12.80 7,311,691 12.602 -0.52%
2010-03-12 0 28.75 28.70 28.75 28.65 29.20 2,516,007 72,626,537 28.866 12.54 12.51 12.54 12.49 12.73 5,770,481 12.586 0.17%
2010-03-11 0 28.70 28.65 28.70 28.45 29.50 7,226,162 207,455,907 28.709 12.51 12.49 12.51 12.40 12.86 16,573,258 12.518 -2.38%
2010-03-10 0 29.40 29.35 29.40 28.90 30.20 4,706,702 139,193,285 29.573 12.82 12.80 12.82 12.60 13.17 10,794,857 12.894 -2.00%
2010-03-09 0 30.00 29.95 30.10 29.90 30.25 3,029,998 90,981,443 30.027 13.08 13.06 13.12 13.04 13.19 6,949,324 13.092 0.00%
2010-03-08 0 30.00 29.95 30.20 29.90 30.50 5,638,399 170,206,238 30.187 13.08 13.06 13.17 13.04 13.30 12,931,712 13.162 0.50%
2010-03-05 0 29.85 29.60 30.00 28.95 30.00 4,225,718 124,672,342 29.503 13.01 12.91 13.08 12.62 13.08 9,691,717 12.864 2.58%
2010-03-04 0 29.10 29.05 29.10 29.05 30.00 2,857,407 84,134,275 29.444 12.69 12.67 12.69 12.67 13.08 6,553,485 12.838 -2.02%
2010-03-03 0 29.70 29.60 29.70 29.05 29.80 4,062,129 119,896,006 29.516 12.95 12.91 12.95 12.67 12.99 9,316,524 12.869 1.71%
2010-03-02 0 29.20 29.05 29.20 28.90 29.80 7,648,157 224,512,595 29.355 12.73 12.67 12.73 12.60 12.99 17,541,107 12.799 0.17%
2010-03-01 0 29.15 29.15 29.20 27.90 29.20 7,043,422 200,892,200 28.522 12.71 12.71 12.73 12.16 12.73 16,154,143 12.436 4.29%
2010-02-26 0 27.95 27.90 27.95 27.80 28.80 5,911,585 166,879,383 28.229 12.19 12.16 12.19 12.12 12.56 13,558,266 12.308 -0.53%
2010-02-25 0 28.10 28.05 28.10 27.60 28.45 6,310,120 177,466,366 28.124 12.25 12.23 12.25 12.03 12.40 14,472,309 12.262 2.18%
2010-02-24 0 27.50 27.50 27.55 27.35 28.50 7,715,777 216,328,828 28.037 11.99 11.99 12.01 11.92 12.43 17,696,194 12.225 -1.79%
2010-02-23 0 28.00 27.70 27.95 26.45 28.20 5,690,548 156,232,619 27.455 12.21 12.08 12.19 11.53 12.30 13,051,316 11.971 4.48%
2010-02-22 0 26.80 26.75 26.90 26.60 27.10 3,008,643 80,847,429 26.872 11.69 11.66 11.73 11.60 11.82 6,900,346 11.716 2.68%
2010-02-19 0 26.10 26.10 26.15 26.00 27.00 3,016,958 79,560,241 26.371 11.38 11.38 11.40 11.34 11.77 6,919,416 11.498 -2.61%
2010-02-18 0 26.80 26.70 26.95 26.70 27.30 2,188,336 59,110,573 27.012 11.69 11.64 11.75 11.64 11.90 5,018,965 11.777 -0.19%
2010-02-17 0 26.85 26.80 26.90 26.70 27.30 2,070,776 55,766,604 26.930 11.71 11.69 11.73 11.64 11.90 4,749,341 11.742 2.29%
2010-02-12 0 26.25 26.20 26.35 26.15 26.80 4,363,445 115,426,871 26.453 11.45 11.42 11.49 11.40 11.69 10,007,595 11.534 -1.69%
2010-02-11 0 26.70 26.55 26.70 26.00 26.80 3,288,100 86,861,484 26.417 11.64 11.58 11.64 11.34 11.69 7,541,283 11.518 1.52%
2010-02-10 0 26.30 26.25 26.40 25.50 26.50 4,622,578 120,093,964 25.980 11.47 11.45 11.51 11.12 11.55 10,601,918 11.328 3.14%
2010-02-09 0 25.50 25.55 25.60 24.70 25.70 5,396,568 135,692,537 25.144 11.12 11.14 11.16 10.77 11.21 12,377,070 10.963 1.19%
2010-02-08 0 25.20 25.15 25.20 25.00 25.90 6,224,438 157,394,072 25.286 10.99 10.97 10.99 10.90 11.29 14,275,797 11.025 -2.70%
2010-02-05 0 25.90 25.80 25.95 25.65 26.30 5,877,689 152,486,836 25.943 11.29 11.25 11.31 11.18 11.47 13,480,525 11.312 -4.25%
2010-02-04 0 27.05 27.05 27.10 26.80 28.00 4,880,356 134,272,101 27.513 11.79 11.79 11.82 11.69 12.21 11,193,134 11.996 -4.59%
2010-02-03 0 28.35 28.05 28.25 27.35 28.45 4,233,829 118,318,822 27.946 12.36 12.23 12.32 11.92 12.40 9,710,319 12.185 4.23%
2010-02-02 0 27.20 27.20 27.30 27.05 27.50 5,260,029 143,597,138 27.300 11.86 11.86 11.90 11.79 11.99 12,063,917 11.903 2.45%
2010-02-01 0 26.55 26.50 26.60 25.35 26.55 3,993,001 103,573,534 25.939 11.58 11.55 11.60 11.05 11.58 9,157,979 11.310 1.92%
2010-01-29 0 26.05 26.20 26.25 26.00 27.00 3,480,000 92,188,960 26.491 11.36 11.42 11.45 11.34 11.77 7,981,407 11.550 -4.23%
2010-01-28 0 27.20 27.10 27.20 26.00 27.90 7,903,005 213,502,700 27.015 11.86 11.82 11.86 11.34 12.16 18,125,603 11.779 5.43%
2010-01-27 0 25.80 25.55 25.80 25.50 26.60 3,895,379 101,468,427 26.048 11.25 11.14 11.25 11.12 11.60 8,934,082 11.357 -1.34%
2010-01-26 0 26.15 26.10 26.15 26.05 27.65 4,493,256 119,984,703 26.703 11.40 11.38 11.40 11.36 12.06 10,305,317 11.643 -4.21%
2010-01-25 0 27.30 27.10 27.30 26.50 27.35 4,796,440 129,744,588 27.050 11.90 11.82 11.90 11.55 11.92 11,000,672 11.794 -0.36%
2010-01-22 0 27.40 27.30 27.50 25.95 28.10 10,862,569 293,093,934 26.982 11.95 11.90 11.99 11.31 12.25 24,913,386 11.765 -3.69%
2010-01-21 0 28.45 28.40 28.65 28.35 30.30 9,806,742 285,784,125 29.142 12.40 12.38 12.49 12.36 13.21 22,491,838 12.706 -3.72%
2010-01-20 0 29.55 29.50 29.70 28.50 30.15 9,987,609 296,928,229 29.730 12.88 12.86 12.95 12.43 13.15 22,906,658 12.963 -0.34%
2010-01-19 0 29.65 29.35 29.60 28.90 29.85 11,526,151 336,491,725 29.194 12.93 12.80 12.91 12.60 13.01 26,435,316 12.729 3.85%
2010-01-18 0 28.55 28.55 28.70 27.90 29.20 6,273,971 179,905,288 28.675 12.45 12.45 12.51 12.16 12.73 14,389,401 12.503 0.88%
2010-01-15 0 28.30 28.30 28.40 28.10 29.40 9,905,009 284,900,783 28.763 12.34 12.34 12.38 12.25 12.82 22,717,215 12.541 -1.22%
2010-01-14 0 28.65 28.50 28.55 28.00 29.10 6,013,298 172,896,262 28.752 12.49 12.43 12.45 12.21 12.69 13,791,545 12.536 2.32%
2010-01-13 0 28.00 27.85 28.00 27.70 28.20 10,937,749 307,106,914 28.078 12.21 12.14 12.21 12.08 12.30 25,085,812 12.242 -1.93%
2010-01-12 0 28.55 28.45 28.70 27.80 28.80 14,543,851 412,396,903 28.355 12.45 12.40 12.51 12.12 12.56 33,356,434 12.363 2.70%
2010-01-11 0 27.80 27.80 27.85 26.75 27.85 10,988,119 300,774,746 27.373 12.12 12.12 12.14 11.66 12.14 25,201,336 11.935 5.30%
2010-01-08 0 26.40 26.35 26.40 25.75 26.55 9,388,000 246,409,323 26.247 11.51 11.49 11.51 11.23 11.58 21,531,450 11.444 0.76%
2010-01-07 0 26.20 26.20 26.40 26.15 26.65 5,277,786 138,731,861 26.286 11.42 11.42 11.51 11.40 11.62 12,104,643 11.461 -0.19%
2010-01-06 0 26.25 26.20 26.30 25.85 27.15 7,742,089 202,864,125 26.203 11.45 11.42 11.47 11.27 11.84 17,756,541 11.425 -1.32%
2010-01-05 0 26.60 26.45 26.55 25.70 26.60 9,396,745 247,164,851 26.303 11.60 11.53 11.58 11.21 11.60 21,551,507 11.469 3.70%
2010-01-04 0 25.65 25.55 25.70 25.10 25.80 3,585,021 91,673,801 25.571 11.18 11.14 11.21 10.94 11.25 8,222,273 11.149 1.58%
2009-12-31 0 25.25 25.20 25.25 24.90 25.25 2,113,409 53,077,398 25.115 11.01 10.99 11.01 10.86 11.01 4,847,120 10.950 1.41%
2009-12-30 0 24.90 24.80 25.00 24.50 25.00 1,858,673 46,182,375 24.847 10.86 10.81 10.90 10.68 10.90 4,262,881 10.834 0.81%
2009-12-29 0 24.70 24.45 24.80 24.45 25.20 2,789,746 68,732,934 24.638 10.77 10.66 10.81 10.66 10.99 6,398,304 10.742 -1.00%
2009-12-28 0 24.95 24.90 25.00 24.75 25.10 3,166,377 79,030,695 24.959 10.88 10.86 10.90 10.79 10.94 7,262,110 10.883 -0.20%
2009-12-24 0 25.00 24.95 25.00 24.35 25.10 4,355,631 107,791,067 24.748 10.90 10.88 10.90 10.62 10.94 9,989,673 10.790 2.25%
2009-12-23 0 24.45 24.55 24.60 23.85 24.70 5,198,800 126,727,800 24.376 10.66 10.70 10.73 10.40 10.77 11,923,488 10.628 1.66%
2009-12-22 0 24.05 24.00 24.05 23.75 24.20 8,599,356 205,909,989 23.945 10.49 10.46 10.49 10.36 10.55 19,722,689 10.440 2.56%
2009-12-21 0 23.45 23.45 23.50 22.95 23.65 11,496,693 266,671,359 23.195 10.22 10.22 10.25 10.01 10.31 26,367,754 10.114 2.40%
2009-12-18 0 22.90 22.95 23.10 21.60 23.20 9,829,744 220,614,118 22.444 9.985 10.01 10.07 9.418 10.12 22,544,594 9.7857 3.39%
2009-12-17 0 22.15 22.10 22.15 21.85 22.90 9,124,387 203,361,078 22.288 9.658 9.636 9.658 9.527 9.985 20,926,852 9.7177 -3.49%
2009-12-16 0 22.95 22.85 22.90 22.80 23.60 9,772,595 227,389,778 23.268 10.01 9.963 9.985 9.941 10.29 22,413,522 10.145 -0.86%
2009-12-15 0 23.15 23.05 23.15 22.65 23.25 5,770,662 133,312,076 23.102 10.09 10.05 10.09 9.876 10.14 13,235,058 10.073 -0.22%
2009-12-14 0 23.20 23.20 23.25 22.25 23.35 7,077,159 162,645,411 22.982 10.12 10.12 10.14 9.701 10.18 16,231,519 10.020 2.65%
2009-12-11 0 22.60 22.55 22.60 22.25 23.40 18,058,260 411,226,208 22.772 9.854 9.832 9.854 9.701 10.20 41,416,759 9.9290 -2.16%
2009-12-10 0 23.10 23.05 23.10 23.00 24.10 10,563,941 247,695,695 23.447 10.07 10.05 10.07 10.03 10.51 24,228,480 10.223 -2.53%
2009-12-09 0 23.70 23.70 23.75 23.55 24.15 6,885,147 163,854,462 23.798 10.33 10.33 10.36 10.27 10.53 15,791,138 10.376 -0.63%
2009-12-08 0 23.85 23.90 24.00 23.85 24.85 5,909,340 142,828,497 24.170 10.40 10.42 10.46 10.40 10.83 13,553,117 10.538 -2.05%
2009-12-07 0 24.35 24.35 24.40 24.30 24.80 3,179,886 77,684,675 24.430 10.62 10.62 10.64 10.60 10.81 7,293,093 10.652 -1.62%
2009-12-04 0 24.75 24.65 24.75 24.50 25.00 4,857,806 120,323,243 24.769 10.79 10.75 10.79 10.68 10.90 11,141,416 10.800 -0.80%
2009-12-03 0 24.95 24.85 24.95 24.70 25.00 6,808,958 168,914,483 24.808 10.88 10.83 10.88 10.77 10.90 15,616,398 10.816 1.84%
2009-12-02 0 24.50 24.55 24.60 24.05 24.75 5,956,000 145,159,958 24.372 10.68 10.70 10.73 10.49 10.79 13,660,132 10.627 1.87%
2009-12-01 0 24.05 23.90 24.10 23.55 24.25 6,945,524 165,837,742 23.877 10.49 10.42 10.51 10.27 10.57 15,929,613 10.411 -0.21%
2009-11-30 0 24.10 24.10 24.15 23.40 24.30 6,465,342 155,558,267 24.060 10.51 10.51 10.53 10.20 10.60 14,828,312 10.491 5.47%
2009-11-27 0 22.85 22.80 22.90 22.80 24.00 7,253,613 169,429,066 23.358 9.963 9.941 9.985 9.941 10.46 16,636,217 10.184 -7.11%
2009-11-26 0 24.60 24.55 24.60 24.20 25.15 5,412,616 133,071,501 24.585 10.73 10.70 10.73 10.55 10.97 12,413,877 10.720 -1.20%
2009-11-25 0 24.90 25.00 25.05 24.65 25.50 5,759,000 143,451,300 24.909 10.86 10.90 10.92 10.75 11.12 13,208,311 10.861 -0.80%
2009-11-24 0 25.10 25.05 25.15 24.75 25.30 4,077,470 101,966,619 25.007 10.94 10.92 10.97 10.79 11.03 9,351,709 10.904 0.60%
2009-11-23 0 24.95 24.85 24.90 24.80 25.20 4,694,000 117,359,850 25.002 10.88 10.83 10.86 10.81 10.99 10,765,725 10.901 0.00%
2009-11-20 0 24.95 24.90 24.95 24.85 25.20 5,518,185 137,850,488 24.981 10.88 10.86 10.88 10.83 10.99 12,656,000 10.892 -1.58%
2009-11-19 0 25.35 25.20 25.25 25.15 26.05 6,431,236 163,397,573 25.407 11.05 10.99 11.01 10.97 11.36 14,750,089 11.078 -1.55%
2009-11-18 0 25.75 25.55 25.60 25.55 26.55 6,088,110 157,082,330 25.801 11.23 11.14 11.16 11.14 11.58 13,963,127 11.250 -0.77%
2009-11-17 0 25.95 25.95 26.00 25.80 26.45 5,917,021 153,822,788 25.997 11.31 11.31 11.34 11.25 11.53 13,570,733 11.335 -1.52%
2009-11-16 0 26.35 26.35 26.45 26.10 26.85 5,924,217 156,210,218 26.368 11.49 11.49 11.53 11.38 11.71 13,587,237 11.497 -0.75%
2009-11-13 0 26.55 26.50 26.70 26.20 26.85 4,577,336 121,183,066 26.475 11.58 11.55 11.64 11.42 11.71 10,498,155 11.543 -1.30%
2009-11-12 0 26.90 26.80 26.85 26.40 27.25 6,086,157 162,826,400 26.754 11.73 11.69 11.71 11.51 11.88 13,958,648 11.665 0.56%
2009-11-11 0 26.75 26.70 26.75 26.00 26.80 5,959,046 158,087,450 26.529 11.66 11.64 11.66 11.34 11.69 13,667,118 11.567 2.69%
2009-11-10 0 26.05 26.00 26.05 25.90 26.70 17,401,204 457,962,834 26.318 11.36 11.34 11.36 11.29 11.64 39,909,796 11.475 2.76%
2009-11-09 0 25.35 25.35 25.40 25.20 25.45 12,411,843 314,781,886 25.361 11.05 11.05 11.07 10.99 11.10 28,466,658 11.058 2.01%
2009-11-06 0 24.85 24.70 24.85 24.70 25.30 7,486,932 185,988,049 24.842 10.83 10.77 10.83 10.77 11.03 17,171,336 10.831 0.40%
2009-11-05 0 24.75 24.75 24.95 24.60 25.05 4,229,914 104,875,264 24.794 10.79 10.79 10.88 10.73 10.92 9,701,340 10.810 -1.20%
2009-11-04 0 25.05 25.05 25.10 24.70 25.30 5,103,695 127,549,115 24.992 10.92 10.92 10.94 10.77 11.03 11,705,364 10.897 0.40%
2009-11-03 0 24.95 24.95 25.00 24.85 25.40 3,443,245 86,235,570 25.045 10.88 10.88 10.90 10.83 11.07 7,897,109 10.920 -1.96%
2009-11-02 0 25.45 25.45 25.50 24.40 25.50 3,114,329 77,838,276 24.994 11.10 11.10 11.12 10.64 11.12 7,142,738 10.898 0.39%
2009-10-30 0 25.35 25.40 25.45 25.00 25.65 6,057,478 153,456,361 25.333 11.05 11.07 11.10 10.90 11.18 13,892,873 11.046 2.42%
2009-10-29 0 24.75 24.75 24.80 24.50 25.00 5,948,811 147,034,929 24.717 10.79 10.79 10.81 10.68 10.90 13,643,644 10.777 -2.94%
2009-10-28 0 25.50 25.45 25.50 25.25 26.50 14,565,439 375,513,579 25.781 11.12 11.10 11.12 11.01 11.55 33,405,947 11.241 -3.77%
2009-10-27 0 26.50 26.45 26.50 26.30 26.90 10,122,778 269,552,329 26.628 11.55 11.53 11.55 11.47 11.73 23,216,669 11.610 -2.57%
2009-10-23 0 27.20 27.15 27.20 26.90 27.45 9,373,457 254,950,680 27.199 11.86 11.84 11.86 11.73 11.97 21,498,096 11.859 0.93%
2009-10-22 0 26.95 27.00 27.05 26.70 27.45 8,926,094 240,989,482 26.998 11.75 11.77 11.79 11.64 11.97 20,472,065 11.772 -1.10%
2009-10-21 0 27.25 27.20 27.30 26.95 27.50 8,655,012 236,210,282 27.292 11.88 11.86 11.90 11.75 11.99 19,850,337 11.900 0.18%
2009-10-20 0 27.20 27.10 27.30 26.75 27.50 12,946,085 350,450,201 27.070 11.86 11.82 11.90 11.66 11.99 29,691,946 11.803 2.45%
2009-10-19 0 26.55 26.55 26.60 26.00 26.60 5,024,545 132,203,261 26.311 11.58 11.58 11.60 11.34 11.60 11,523,833 11.472 0.95%
2009-10-16 0 26.30 26.30 26.35 26.15 26.95 4,513,094 118,889,244 26.343 11.47 11.47 11.49 11.40 11.75 10,350,816 11.486 -0.94%
2009-10-15 0 26.55 26.55 26.60 26.25 27.30 10,229,721 272,820,255 26.669 11.58 11.58 11.60 11.45 11.90 23,461,944 11.628 0.76%
2009-10-14 0 26.35 26.20 26.35 25.90 26.50 10,503,226 276,156,179 26.293 11.49 11.42 11.49 11.29 11.55 24,089,230 11.464 2.53%
2009-10-13 0 25.70 25.60 25.65 25.50 26.35 17,324,151 445,902,988 25.739 11.21 11.16 11.18 11.12 11.49 39,733,074 11.222 1.58%
2009-10-12 0 25.30 25.15 25.25 25.00 25.60 5,483,941 139,257,228 25.394 11.03 10.97 11.01 10.90 11.16 12,577,461 11.072 -0.20%
2009-10-09 0 25.35 25.30 25.35 25.20 25.85 7,664,048 195,093,390 25.456 11.05 11.03 11.05 10.99 11.27 17,577,553 11.099 -0.98%
2009-10-08 0 25.60 25.60 25.65 25.20 26.10 9,459,664 241,982,930 25.580 11.16 11.16 11.18 10.99 11.38 21,695,812 11.153 -0.58%
2009-10-07 0 25.75 25.60 25.95 25.40 26.10 10,876,087 280,438,347 25.785 11.23 11.16 11.31 11.07 11.38 24,944,389 11.243 1.18%
2009-10-06 0 25.45 25.40 25.55 24.50 25.90 5,289,069 133,719,528 25.282 11.10 11.07 11.14 10.68 11.29 12,130,521 11.023 0.39%
2009-10-05 0 25.35 25.15 25.45 24.90 25.45 3,510,485 88,176,225 25.118 11.05 10.97 11.10 10.86 11.10 8,051,324 10.952 0.00%
2009-10-02 0 25.35 25.20 25.40 25.00 25.50 3,512,443 88,707,990 25.255 11.05 10.99 11.07 10.90 11.12 8,055,815 11.012 -1.36%
2009-09-30 0 25.70 25.70 25.85 25.60 26.85 4,812,065 124,634,936 25.901 11.21 11.21 11.27 11.16 11.71 11,036,508 11.293 -3.38%
2009-09-29 0 26.85 26.65 26.90 26.00 26.90 4,730,536 125,320,392 26.492 11.60 11.51 11.62 11.23 11.62 10,951,490 11.443 3.27%
2009-09-28 0 26.00 25.95 26.00 25.50 26.80 3,525,423 91,436,721 25.936 11.23 11.21 11.23 11.01 11.58 8,161,577 11.203 -2.26%
2009-09-25 0 26.60 26.55 26.60 25.95 26.65 1,946,171 51,288,144 26.353 11.49 11.47 11.49 11.21 11.51 4,505,509 11.383 0.38%
2009-09-24 0 26.50 26.45 26.50 26.30 27.10 5,025,630 134,041,637 26.672 11.45 11.43 11.45 11.36 11.71 11,634,651 11.521 -2.03%
2009-09-23 0 27.05 27.00 27.10 27.00 27.60 3,821,321 103,960,602 27.205 11.68 11.66 11.71 11.66 11.92 8,846,600 11.751 -1.28%
2009-09-22 0 27.40 27.35 27.50 26.80 27.75 4,501,362 123,566,741 27.451 11.84 11.81 11.88 11.58 11.99 10,420,938 11.858 1.29%
2009-09-21 0 27.05 26.90 26.95 26.90 27.50 4,162,014 113,416,821 27.250 11.68 11.62 11.64 11.62 11.88 9,635,326 11.771 -1.10%
2009-09-18 0 27.35 27.00 27.45 27.00 27.85 8,491,683 232,215,805 27.346 11.81 11.66 11.86 11.66 12.03 19,658,783 11.812 -1.62%
2009-09-17 0 27.80 27.90 27.95 27.50 28.10 6,019,960 167,601,215 27.841 12.01 12.05 12.07 11.88 12.14 13,936,588 12.026 0.36%
2009-09-16 0 27.70 27.45 27.70 26.95 27.80 5,002,357 137,146,764 27.416 11.97 11.86 11.97 11.64 12.01 11,580,773 11.843 2.59%
2009-09-15 0 27.00 27.25 27.30 26.85 29.00 4,350,053 118,303,928 27.196 11.66 11.77 11.79 11.60 12.53 10,070,648 11.747 -3.91%
2009-09-14 0 28.10 27.95 28.15 27.40 28.20 4,592,343 128,111,284 27.897 12.14 12.07 12.16 11.84 12.18 10,631,564 12.050 -1.23%
2009-09-11 0 28.45 28.55 28.65 27.30 28.75 11,962,833 340,182,532 28.437 12.29 12.33 12.38 11.79 12.42 27,694,715 12.283 4.79%
2009-09-10 0 27.15 27.15 27.20 27.10 28.30 3,779,128 104,469,137 27.644 11.73 11.73 11.75 11.71 12.22 8,748,920 11.941 -0.73%
2009-09-09 0 27.35 27.20 27.40 27.05 27.95 4,893,774 134,552,555 27.495 11.81 11.75 11.84 11.68 12.07 11,329,396 11.876 -0.18%
2009-09-08 0 27.40 27.35 27.50 26.80 27.80 7,002,069 190,767,947 27.245 11.84 11.81 11.88 11.58 12.01 16,210,233 11.768 2.05%
2009-09-07 0 26.85 26.80 27.00 26.70 27.45 5,927,665 159,197,999 26.857 11.60 11.58 11.66 11.53 11.86 13,722,919 11.601 -0.37%
2009-09-04 0 26.95 26.85 26.95 25.80 27.20 5,452,290 144,811,091 26.560 11.64 11.60 11.64 11.14 11.75 12,622,396 11.473 3.45%
2009-09-03 0 26.05 26.05 26.10 25.20 26.15 6,377,329 164,735,010 25.831 11.25 11.25 11.27 10.89 11.30 14,763,920 11.158 4.20%
2009-09-02 0 25.00 24.95 25.05 24.40 25.15 5,643,976 139,009,853 24.630 10.80 10.78 10.82 10.54 10.86 13,066,161 10.639 -0.60%
2009-09-01 0 25.15 25.10 25.30 24.80 25.40 5,376,966 135,219,936 25.148 10.86 10.84 10.93 10.71 10.97 12,448,016 10.863 0.00%
2009-08-31 0 25.15 25.10 25.20 24.80 26.10 4,459,146 112,357,134 25.197 10.86 10.84 10.89 10.71 11.27 10,323,205 10.884 -4.37%
2009-08-28 0 26.30 26.40 26.45 25.55 26.80 8,517,639 223,958,437 26.293 11.36 11.40 11.43 11.04 11.58 19,718,873 11.358 1.94%
2009-08-27 0 25.80 25.90 25.95 25.75 27.00 5,114,895 134,121,291 26.222 11.14 11.19 11.21 11.12 11.66 11,841,305 11.327 -5.15%
2009-08-26 0 27.20 27.20 27.25 26.75 27.30 4,738,492 127,700,058 26.950 11.75 11.75 11.77 11.55 11.79 10,969,909 11.641 0.93%
2009-08-25 0 26.95 26.85 26.95 25.80 27.00 6,885,424 182,570,554 26.516 11.64 11.60 11.64 11.14 11.66 15,940,192 11.453 1.13%
2009-08-24 0 26.65 26.60 26.65 26.20 27.00 10,109,130 265,739,092 26.287 11.51 11.49 11.51 11.32 11.66 23,403,275 11.355 2.11%
2009-08-21 0 26.10 25.85 26.00 25.60 26.50 11,488,000 299,492,200 26.070 11.27 11.17 11.23 11.06 11.45 26,595,446 11.261 -2.79%
2009-08-20 0 26.85 26.75 26.90 26.25 26.90 5,597,103 148,582,289 26.546 11.60 11.55 11.62 11.34 11.62 12,957,647 11.467 3.07%
2009-08-19 0 26.05 26.05 26.15 25.50 26.80 3,611,637 94,737,594 26.231 11.25 11.25 11.30 11.01 11.58 8,361,168 11.331 -0.57%
2009-08-18 0 26.20 26.20 26.35 25.10 26.90 6,031,718 156,995,247 26.028 11.32 11.32 11.38 10.84 11.62 13,963,809 11.243 -0.38%
2009-08-17 0 26.30 26.05 26.30 25.80 27.45 4,677,189 124,250,182 26.565 11.36 11.25 11.36 11.14 11.86 10,827,988 11.475 -5.73%
2009-08-14 0 27.90 27.80 27.95 26.80 28.10 3,695,164 101,505,370 27.470 12.05 12.01 12.07 11.58 12.14 8,554,538 11.866 0.72%
2009-08-13 0 27.70 27.65 27.80 27.05 28.50 5,257,668 145,861,527 27.743 11.97 11.94 12.01 11.68 12.31 12,171,834 11.984 0.36%
2009-08-12 0 27.60 27.60 27.65 27.55 29.20 4,618,933 130,352,952 28.221 11.92 11.92 11.94 11.90 12.61 10,693,122 12.190 -4.66%
2009-08-11 0 28.95 28.80 28.95 28.00 29.00 8,306,700 237,284,133 28.565 12.51 12.44 12.51 12.09 12.53 19,230,536 12.339 0.00%
2009-08-10 0 28.95 28.75 28.95 27.50 29.45 11,405,220 324,156,605 28.422 12.51 12.42 12.51 11.88 12.72 26,403,806 12.277 6.24%
2009-08-07 0 27.25 27.20 27.25 26.80 29.90 11,575,395 320,468,225 27.685 11.77 11.75 11.77 11.58 12.92 26,797,771 11.959 -8.56%
2009-08-06 0 29.80 29.75 29.85 27.60 30.00 10,869,266 311,513,421 28.660 12.87 12.85 12.89 11.92 12.96 25,163,038 12.380 3.83%
2009-08-05 0 28.70 28.65 28.70 28.20 29.45 14,291,050 412,975,278 28.897 12.40 12.38 12.40 12.18 12.72 33,084,684 12.482 1.41%
2009-08-04 0 28.30 28.20 28.25 27.30 29.90 26,532,500 758,033,532 28.570 12.22 12.18 12.20 11.79 12.92 61,424,415 12.341 6.19%
2009-08-03 0 26.65 26.60 26.70 25.20 26.80 8,323,624 216,897,430 26.058 11.51 11.49 11.53 10.89 11.58 19,269,716 11.256 4.10%
2009-07-31 0 25.60 25.55 25.60 25.50 25.95 4,442,154 114,148,504 25.697 11.06 11.04 11.06 11.01 11.21 10,283,867 11.100 1.39%
2009-07-30 0 25.25 25.15 25.40 25.15 26.00 7,079,361 180,694,306 25.524 10.91 10.86 10.97 10.86 11.23 16,389,168 11.025 -1.94%
2009-07-29 0 25.75 25.60 25.65 25.00 26.55 3,861,624 99,523,457 25.772 11.12 11.06 11.08 10.80 11.47 8,939,904 11.132 -3.20%
2009-07-28 0 26.60 26.55 26.60 25.80 26.75 6,700,361 176,874,466 26.398 11.49 11.47 11.49 11.14 11.55 15,511,759 11.403 1.92%
2009-07-27 0 26.10 26.05 26.10 25.75 26.50 8,201,692 213,798,042 26.068 11.27 11.25 11.27 11.12 11.45 18,987,436 11.260 0.77%
2009-07-24 0 25.90 25.85 25.90 25.55 26.40 6,995,389 180,147,773 25.752 11.19 11.17 11.19 11.04 11.40 16,194,768 11.124 -0.96%
2009-07-23 0 26.15 26.00 26.10 25.05 26.30 6,059,544 155,454,197 25.654 11.30 11.23 11.27 10.82 11.36 14,028,228 11.082 1.75%
2009-07-22 0 25.70 25.55 25.80 25.30 26.20 5,469,696 141,212,227 25.817 11.10 11.04 11.14 10.93 11.32 12,662,692 11.152 -0.58%
2009-07-21 0 25.85 25.70 25.75 25.75 26.35 11,368,140 295,796,312 26.020 11.17 11.10 11.12 11.12 11.38 26,317,963 11.239 1.37%
2009-07-20 0 25.50 25.40 25.65 24.25 25.80 14,309,772 359,723,519 25.138 11.01 10.97 11.08 10.47 11.14 33,128,027 10.859 3.45%
2009-07-17 0 24.65 24.60 24.65 24.45 25.00 7,535,702 185,781,639 24.654 10.65 10.63 10.65 10.56 10.80 17,445,627 10.649 1.44%
2009-07-16 0 24.30 24.15 24.20 23.50 24.60 14,017,954 338,226,869 24.128 10.50 10.43 10.45 10.15 10.63 32,452,450 10.422 6.35%
2009-07-15 0 22.85 22.65 22.70 21.70 23.15 12,105,089 274,538,027 22.680 9.870 9.784 9.805 9.373 10.000 28,024,047 9.7965 6.53%
2009-07-14 0 21.45 21.45 21.50 20.55 21.50 8,059,474 168,487,028 20.905 9.265 9.265 9.287 8.877 9.287 18,658,192 9.0302 7.25%
2009-07-13 0 20.00 19.96 20.00 19.94 21.00 6,095,042 123,066,410 20.191 8.639 8.622 8.639 8.613 9.071 14,110,408 8.7217 -4.08%
2009-07-10 0 20.85 20.70 20.85 20.60 21.70 10,454,000 218,845,912 20.934 9.006 8.941 9.006 8.898 9.373 24,201,671 9.0426 -2.57%
2009-07-09 0 21.40 21.45 21.50 20.90 21.60 4,466,949 94,672,655 21.194 9.244 9.265 9.287 9.028 9.330 10,341,269 9.1548 0.47%
2009-07-08 0 21.30 21.25 21.30 20.95 21.70 4,957,535 105,565,842 21.294 9.201 9.179 9.201 9.049 9.373 11,477,007 9.1980 -3.62%
2009-07-07 0 22.10 21.95 22.10 21.80 22.75 7,019,361 155,044,936 22.088 9.546 9.481 9.546 9.417 9.827 16,250,265 9.5411 -2.21%
2009-07-06 0 22.60 22.40 22.65 22.30 22.90 2,018,023 45,498,852 22.546 9.762 9.676 9.784 9.633 9.892 4,671,851 9.7389 -0.88%
2009-07-03 0 22.80 22.75 22.85 22.05 23.10 6,789,123 154,326,772 22.731 9.849 9.827 9.870 9.525 9.978 15,717,249 9.8189 -0.44%
2009-07-02 0 22.90 22.70 22.80 22.15 23.45 12,861,032 296,211,704 23.032 9.892 9.805 9.849 9.568 10.13 29,774,102 9.9486 2.46%
2009-06-30 0 22.35 22.20 22.25 22.20 22.80 8,984,703 202,627,791 22.553 9.654 9.589 9.611 9.589 9.849 20,800,156 9.7416 1.36%
2009-06-29 0 22.05 22.05 22.10 22.00 23.15 6,750,619 151,601,445 22.457 9.525 9.525 9.546 9.503 10.000 15,628,110 9.7006 -2.43%
2009-06-26 0 22.60 22.60 22.65 21.30 22.65 10,055,185 222,514,471 22.129 9.762 9.762 9.784 9.201 9.784 23,278,389 9.5588 7.11%
2009-06-25 0 21.10 21.00 21.15 21.00 21.80 9,724,168 208,030,348 21.393 9.114 9.071 9.136 9.071 9.417 22,512,064 9.2408 -2.31%
2009-06-24 0 21.60 21.45 21.60 21.10 21.70 5,084,716 108,921,181 21.421 9.330 9.265 9.330 9.114 9.373 11,771,439 9.2530 0.23%
2009-06-23 0 21.55 21.45 21.50 21.00 21.70 6,860,730 147,738,697 21.534 9.309 9.265 9.287 9.071 9.373 15,883,024 9.3017 -2.49%
2009-06-22 0 22.10 22.05 22.10 21.60 22.50 4,768,686 105,736,630 22.173 9.546 9.525 9.546 9.330 9.719 11,039,810 9.5778 0.45%
2009-06-19 0 22.00 21.90 22.00 21.35 22.15 5,443,328 118,798,162 21.825 9.503 9.460 9.503 9.222 9.568 12,601,649 9.4272 1.62%
2009-06-18 0 21.65 21.65 21.75 21.50 22.60 4,829,540 105,888,260 21.925 9.352 9.352 9.395 9.287 9.762 11,180,690 9.4706 -1.81%
2009-06-17 0 22.05 22.00 22.05 22.00 22.70 6,496,180 144,265,205 22.208 9.525 9.503 9.525 9.503 9.805 15,039,067 9.5927 -3.29%
2009-06-16 0 22.80 22.70 22.80 22.20 23.50 5,890,003 134,281,067 22.798 9.849 9.805 9.849 9.589 10.15 13,635,729 9.8477 -4.00%
2009-06-15 0 23.75 23.70 23.75 23.70 24.80 4,126,730 99,898,626 24.208 10.26 10.24 10.26 10.24 10.71 9,553,641 10.457 -4.43%
2009-06-12 0 24.85 24.85 24.90 24.45 25.30 3,126,000 77,797,860 24.887 10.73 10.73 10.76 10.56 10.93 7,236,888 10.750 -1.00%
2009-06-11 0 25.10 25.05 25.20 23.90 25.35 4,685,062 115,728,816 24.702 10.84 10.82 10.89 10.32 10.95 10,846,215 10.670 0.60%
2009-06-10 0 24.95 24.80 25.00 24.20 25.00 4,832,314 119,538,890 24.737 10.78 10.71 10.80 10.45 10.80 11,187,112 10.685 3.10%
2009-06-09 0 24.20 24.25 24.30 24.00 25.10 6,455,215 157,143,781 24.344 10.45 10.47 10.50 10.37 10.84 14,944,231 10.515 -3.78%
2009-06-08 0 25.15 25.10 25.15 25.00 26.35 8,283,528 210,887,206 25.459 10.86 10.84 10.86 10.80 11.38 19,176,891 10.997 -6.16%
2009-06-05 0 26.80 26.50 26.90 26.00 27.05 7,210,728 191,227,970 26.520 11.58 11.45 11.62 11.23 11.68 16,693,291 11.455 0.94%
2009-06-04 0 26.55 26.55 26.65 25.90 27.05 8,517,146 225,358,244 26.459 11.47 11.47 11.51 11.19 11.68 19,717,732 11.429 -1.30%
2009-06-03 0 26.90 26.90 27.00 26.90 27.50 14,062,787 380,596,248 27.064 11.62 11.62 11.66 11.62 11.88 32,556,241 11.690 3.07%
2009-06-02 0 26.10 26.00 26.10 25.35 28.10 12,833,779 344,467,327 26.841 11.27 11.23 11.27 10.95 12.14 29,711,010 11.594 -2.43%
2009-06-01 0 26.75 26.70 26.80 24.00 27.00 10,136,044 262,307,306 25.879 11.55 11.53 11.58 10.37 11.66 23,465,583 11.178 12.39%
2009-05-29 0 23.80 23.80 24.00 22.50 24.45 10,914,909 257,275,146 23.571 10.28 10.28 10.37 9.719 10.56 25,268,705 10.182 7.69%
2009-05-27 0 22.10 22.10 22.15 21.00 23.25 10,284,387 229,113,290 22.278 9.546 9.546 9.568 9.071 10.04 23,809,006 9.6230 8.33%
2009-05-26 0 20.40 20.35 20.65 20.30 21.05 4,594,955 94,793,149 20.630 8.812 8.790 8.920 8.769 9.093 10,637,611 8.9111 -1.45%
2009-05-25 0 20.70 20.55 20.70 20.05 21.30 9,154,755 188,862,380 20.630 8.941 8.877 8.941 8.661 9.201 21,193,837 8.9112 -1.90%
2009-05-22 0 21.50 21.55 21.60 20.90 22.45 5,676,650 121,973,170 21.487 9.114 9.135 9.157 8.860 9.517 13,390,937 9.1086 -3.15%
2009-05-21 0 22.20 22.15 22.25 22.05 22.95 4,782,115 107,222,134 22.421 9.411 9.390 9.432 9.347 9.729 11,280,773 9.5049 -2.42%
2009-05-20 0 22.75 22.70 23.05 22.40 24.20 3,412,989 79,106,553 23.178 9.644 9.623 9.771 9.496 10.26 8,051,073 9.8256 -1.52%
2009-05-19 0 23.10 23.10 23.20 22.00 23.50 5,855,466 132,629,841 22.651 9.792 9.792 9.835 9.326 9.962 13,812,756 9.6020 7.69%
2009-05-18 0 21.45 21.35 21.55 19.84 21.55 3,599,491 74,715,865 20.757 9.093 9.051 9.135 8.411 9.135 8,491,022 8.7994 4.89%
2009-05-15 0 20.45 20.40 20.45 20.45 21.20 3,094,000 64,004,502 20.687 8.669 8.648 8.669 8.669 8.987 7,298,593 8.7694 0.99%
2009-05-14 0 20.25 20.10 20.15 20.10 21.25 3,422,963 70,000,262 20.450 8.584 8.521 8.542 8.521 9.008 8,074,601 8.6692 -4.71%
2009-05-13 0 21.25 21.20 21.30 20.90 21.75 3,309,963 70,846,788 21.404 9.008 8.987 9.029 8.860 9.220 7,808,040 9.0736 0.00%
2009-05-12 0 21.25 21.35 21.40 20.50 21.75 5,990,794 126,280,430 21.079 9.008 9.051 9.072 8.690 9.220 14,131,988 8.9358 -2.75%
2009-05-11 0 21.85 21.75 21.95 20.80 22.65 10,294,646 225,378,745 21.893 9.263 9.220 9.305 8.817 9.602 24,284,562 9.2807 -2.46%
2009-05-08 0 22.40 22.15 22.20 21.60 23.70 9,840,024 217,409,998 22.094 9.496 9.390 9.411 9.157 10.05 23,212,131 9.3662 -2.61%
2009-05-07 0 23.00 22.60 22.70 20.85 23.25 8,309,331 182,122,715 21.918 9.750 9.581 9.623 8.839 9.856 19,601,302 9.2914 8.75%
2009-05-06 0 21.15 21.05 21.10 19.50 21.20 7,366,294 150,039,339 20.368 8.966 8.923 8.945 8.266 8.987 17,376,724 8.6345 3.42%
2009-05-05 0 20.45 20.30 20.35 19.82 20.75 11,011,620 224,371,794 20.376 8.669 8.606 8.627 8.402 8.796 25,975,869 8.6377 3.70%
2009-05-04 0 19.72 19.62 19.72 18.50 19.76 5,359,894 103,370,360 19.286 8.360 8.317 8.360 7.842 8.377 12,643,726 8.1756 6.71%
2009-04-30 0 18.48 18.38 18.48 17.48 18.54 7,953,095 144,086,841 18.117 7.834 7.792 7.834 7.410 7.859 18,760,959 7.6801 6.82%
2009-04-29 0 17.30 17.28 17.32 16.84 17.32 9,821,455 167,887,591 17.094 7.334 7.325 7.342 7.139 7.342 23,168,328 7.2464 2.37%
2009-04-28 0 16.90 16.88 16.90 16.72 18.30 8,471,186 144,886,188 17.103 7.164 7.156 7.164 7.088 7.758 19,983,110 7.2504 -5.06%
2009-04-27 0 17.80 17.80 17.82 17.52 18.34 3,615,655 64,050,401 17.715 7.546 7.546 7.554 7.427 7.775 8,529,152 7.5096 -2.94%
2009-04-24 0 18.34 18.30 18.34 18.14 18.90 5,829,668 106,785,074 18.318 7.775 7.758 7.775 7.690 8.012 13,751,899 7.7651 -1.93%
2009-04-23 0 18.70 18.66 18.70 17.86 18.72 5,179,080 94,953,180 18.334 7.927 7.910 7.927 7.571 7.936 12,217,194 7.7721 5.29%
2009-04-22 0 17.76 17.74 17.82 17.58 19.30 10,592,907 195,386,434 18.445 7.529 7.520 7.554 7.452 8.182 24,988,145 7.8192 -7.50%
2009-04-21 0 19.20 19.20 19.22 19.00 19.50 5,466,528 105,616,113 19.321 8.139 8.139 8.148 8.054 8.266 12,895,270 8.1903 -3.52%
2009-04-20 0 19.90 19.80 19.82 18.52 20.00 16,447,936 320,444,842 19.482 8.436 8.394 8.402 7.851 8.478 38,799,870 8.2589 5.74%
2009-04-17 0 18.82 18.88 18.90 18.30 19.40 71,125,400 1,334,648,715 18.765 7.978 8.004 8.012 7.758 8.224 167,781,311 7.9547 1.18%
2009-04-16 0 18.60 18.62 18.66 18.56 19.80 26,331,636 497,152,640 18.880 7.885 7.893 7.910 7.868 8.394 62,115,031 8.0037 -4.42%
2009-04-15 0 19.46 19.40 19.46 18.90 19.50 16,184,827 309,254,614 19.108 8.249 8.224 8.249 8.012 8.266 38,179,209 8.1001 -1.32%
2009-04-14 0 19.72 19.66 19.76 18.82 20.10 10,444,792 206,834,301 19.803 8.360 8.334 8.377 7.978 8.521 24,638,749 8.3947 5.34%
2009-04-09 0 18.72 18.74 18.76 18.10 18.94 19,558,756 361,502,235 18.483 7.936 7.944 7.953 7.673 8.029 46,138,141 7.8352 -1.16%
2009-04-08 0 18.94 18.70 18.82 18.24 19.20 5,590,348 104,247,481 18.648 8.029 7.927 7.978 7.732 8.139 13,187,355 7.9051 -0.94%
2009-04-07 0 19.12 19.10 19.20 19.02 20.05 7,671,221 147,742,481 19.259 8.105 8.097 8.139 8.063 8.500 18,096,032 8.1644 -4.64%
2009-04-06 0 20.05 19.98 20.15 19.98 21.00 7,794,326 158,170,438 20.293 8.500 8.470 8.542 8.470 8.902 18,386,431 8.6026 -0.99%
2009-04-03 0 20.25 20.00 20.10 19.18 20.45 12,215,859 243,632,686 19.944 8.584 8.478 8.521 8.131 8.669 28,816,609 8.4546 1.66%
2009-04-02 0 19.92 19.84 19.92 19.20 20.00 7,062,165 138,072,304 19.551 8.444 8.411 8.444 8.139 8.478 16,659,299 8.2880 6.07%
2009-04-01 0 18.78 18.76 18.78 18.00 19.22 9,771,181 183,916,503 18.822 7.961 7.953 7.961 7.631 8.148 23,049,734 7.9791 5.27%
2009-03-31 0 17.84 17.94 17.98 17.60 18.40 6,803,497 122,050,400 17.939 7.563 7.605 7.622 7.461 7.800 16,049,114 7.6048 -1.00%
2009-03-30 0 18.02 18.00 18.02 17.80 19.14 12,557,549 232,160,863 18.488 7.639 7.631 7.639 7.546 8.114 29,622,639 7.8373 -9.81%
2009-03-27 0 19.98 19.96 19.98 18.70 20.30 14,166,930 282,939,781 19.972 8.470 8.461 8.470 7.927 8.606 33,419,089 8.4664 2.57%
2009-03-26 0 19.48 19.48 19.50 17.60 19.50 4,371,583 82,687,471 18.915 8.258 8.258 8.266 7.461 8.266 10,312,349 8.0183 10.18%
2009-03-25 0 17.68 17.64 17.78 17.64 18.68 6,188,717 112,380,897 18.159 7.495 7.478 7.537 7.478 7.919 14,598,878 7.6979 -6.46%
2009-03-24 0 18.90 18.90 18.98 17.06 19.00 18,706,235 344,470,776 18.415 8.012 8.012 8.046 7.232 8.054 44,127,086 7.8063 11.18%
2009-03-23 0 17.00 16.90 17.02 15.96 17.28 11,813,450 194,027,571 16.424 7.207 7.164 7.215 6.766 7.325 27,867,346 6.9625 11.40%
2009-03-20 0 15.26 15.26 15.28 14.82 15.58 4,126,177 63,027,177 15.275 6.469 6.469 6.477 6.282 6.605 9,733,448 6.4753 -2.18%
2009-03-19 0 15.60 15.54 15.60 15.12 15.90 8,415,245 130,853,436 15.550 6.613 6.588 6.613 6.410 6.740 19,851,148 6.5917 3.86%
2009-03-18 0 15.02 15.02 15.04 14.78 15.30 4,675,677 70,250,407 15.025 6.367 6.367 6.376 6.265 6.486 11,029,691 6.3692 0.27%
2009-03-17 0 14.98 14.90 15.00 14.56 15.28 5,829,027 86,887,403 14.906 6.350 6.316 6.359 6.172 6.477 13,750,387 6.3189 -1.32%
2009-03-16 0 15.18 15.08 15.18 14.16 15.38 8,448,676 123,528,119 14.621 6.435 6.393 6.435 6.003 6.520 19,930,010 6.1981 8.43%
2009-03-13 0 14.00 14.00 14.02 13.54 14.14 9,028,093 126,257,280 13.985 5.935 5.935 5.943 5.740 5.994 21,296,826 5.9285 6.22%
2009-03-12 0 13.18 13.18 13.22 12.90 13.30 6,444,977 85,007,950 13.190 5.587 5.587 5.604 5.469 5.638 15,203,383 5.5914 1.54%
2009-03-11 0 12.98 12.98 13.06 12.94 13.50 13,330,820 174,790,951 13.112 5.502 5.502 5.536 5.485 5.723 31,446,747 5.5583 -1.07%
2009-03-10 0 13.12 13.04 13.12 12.90 13.24 12,435,053 161,933,966 13.022 5.562 5.528 5.562 5.469 5.613 29,333,677 5.5204 -1.35%
2009-03-09 0 13.30 13.20 13.30 12.92 13.60 5,892,000 78,624,276 13.344 5.638 5.596 5.638 5.477 5.765 13,898,937 5.6569 0.00%
2009-03-06 0 13.30 13.30 13.52 13.30 13.72 10,753,045 145,181,753 13.501 5.638 5.638 5.731 5.638 5.816 25,365,903 5.7235 -2.06%
2009-03-05 0 13.58 13.50 13.58 13.16 13.88 7,570,111 101,840,552 13.453 5.757 5.723 5.757 5.579 5.884 17,857,519 5.7030 0.74%
2009-03-04 0 13.48 13.48 13.58 12.40 13.64 6,888,062 92,127,717 13.375 5.714 5.714 5.757 5.257 5.782 16,248,599 5.6699 5.15%
2009-03-03 0 12.82 12.82 12.84 12.32 13.72 7,776,100 99,149,950 12.751 5.435 5.435 5.443 5.223 5.816 18,343,436 5.4052 2.56%
2009-03-02 0 12.50 12.50 12.52 12.10 12.60 8,841,695 110,055,377 12.447 5.299 5.299 5.307 5.129 5.341 20,857,123 5.2766 -2.80%
2009-02-27 0 12.86 12.86 13.00 12.86 13.30 4,377,560 56,754,116 12.965 5.452 5.452 5.511 5.452 5.638 10,326,448 5.4960 -1.83%
2009-02-26 0 13.10 13.10 13.16 12.82 13.34 5,685,516 73,932,897 13.004 5.553 5.553 5.579 5.435 5.655 13,411,852 5.5125 -1.36%
2009-02-25 0 13.28 13.28 13.30 13.08 13.88 6,458,000 86,689,240 13.424 5.630 5.630 5.638 5.545 5.884 15,234,104 5.6905 -1.63%
2009-02-24 0 13.50 13.50 13.58 13.12 13.72 5,540,168 74,550,446 13.456 5.723 5.723 5.757 5.562 5.816 13,068,983 5.7044 -3.57%
2009-02-23 0 14.00 14.00 14.02 13.66 14.20 5,683,434 79,198,897 13.935 5.935 5.935 5.943 5.791 6.020 13,406,941 5.9073 2.49%
2009-02-20 0 13.66 13.66 13.74 13.50 13.90 5,164,982 70,757,263 13.699 5.791 5.791 5.825 5.723 5.892 12,183,938 5.8074 -2.43%
2009-02-19 0 14.00 13.98 14.00 13.40 14.30 4,164,000 58,036,600 13.938 5.935 5.926 5.935 5.680 6.062 9,822,671 5.9084 1.45%
2009-02-18 0 13.80 13.80 13.82 12.92 14.04 3,912,301 53,915,894 13.781 5.850 5.850 5.859 5.477 5.952 9,228,925 5.8421 1.77%
2009-02-17 0 13.56 13.54 13.56 13.38 14.12 10,081,574 137,651,884 13.654 5.748 5.740 5.748 5.672 5.986 23,781,936 5.7881 -6.48%
2009-02-16 0 14.50 14.48 14.50 14.34 15.02 8,282,426 120,540,174 14.554 6.147 6.138 6.147 6.079 6.367 19,537,835 6.1696 -1.49%
2009-02-13 0 14.72 14.70 14.72 14.20 14.96 9,928,350 145,079,353 14.613 6.240 6.232 6.240 6.020 6.342 23,420,488 6.1945 4.55%
2009-02-12 0 14.08 14.08 14.16 14.08 15.02 7,186,735 103,054,015 14.339 5.969 5.969 6.003 5.969 6.367 16,953,153 6.0788 -5.76%
2009-02-11 0 14.94 14.92 14.94 14.90 15.90 8,350,462 126,355,450 15.132 6.333 6.325 6.333 6.316 6.740 19,698,328 6.4145 -6.39%
2009-02-10 0 15.96 15.94 15.96 15.72 16.10 7,528,314 119,593,682 15.886 6.766 6.757 6.766 6.664 6.825 17,758,922 6.7343 1.66%
2009-02-09 0 15.70 15.68 15.70 15.38 16.36 17,676,876 278,531,905 15.757 6.656 6.647 6.656 6.520 6.935 41,698,879 6.6796 4.67%
2009-02-06 0 15.00 14.98 15.00 14.70 15.60 11,005,407 165,252,643 15.016 6.359 6.350 6.359 6.232 6.613 25,961,212 6.3654 -0.40%
2009-02-05 0 15.06 15.04 15.06 14.34 15.20 12,638,360 188,985,384 14.953 6.384 6.376 6.384 6.079 6.444 29,813,268 6.3390 5.61%
2009-02-04 0 14.26 14.16 14.26 13.74 14.30 6,847,062 96,276,101 14.061 6.045 6.003 6.045 5.825 6.062 16,151,882 5.9607 3.78%
2009-02-03 0 13.74 13.62 13.76 13.48 13.98 3,352,375 46,032,020 13.731 5.825 5.774 5.833 5.714 5.926 7,908,087 5.8209 1.03%
2009-02-02 0 13.60 13.58 13.60 13.32 13.96 4,666,203 63,408,022 13.589 5.765 5.757 5.765 5.647 5.918 11,007,343 5.7605 -2.86%
2009-01-30 0 14.00 13.70 14.00 13.02 14.00 11,779,431 161,341,286 13.697 5.935 5.808 5.935 5.519 5.935 27,787,097 5.8063 5.26%
2009-01-29 0 13.30 13.30 13.50 13.14 13.52 5,303,903 70,778,797 13.345 5.638 5.638 5.723 5.570 5.731 12,511,646 5.6570 6.23%
2009-01-23 0 12.52 12.52 12.54 12.44 12.96 5,879,000 74,577,784 12.685 5.307 5.307 5.316 5.274 5.494 13,868,271 5.3776 -0.32%
2009-01-22 0 12.56 12.54 12.56 12.34 12.76 4,028,421 50,731,658 12.593 5.324 5.316 5.324 5.231 5.409 9,502,846 5.3386 2.95%
2009-01-21 0 12.20 12.20 12.22 11.82 12.36 13,273,749 159,966,438 12.051 5.172 5.172 5.180 5.011 5.240 31,312,119 5.1088 -1.61%
2009-01-20 0 12.40 12.40 12.44 12.40 12.98 10,395,534 131,168,917 12.618 5.257 5.257 5.274 5.257 5.502 24,522,552 5.3489 -5.49%
2009-01-19 0 13.12 13.12 13.14 13.06 13.52 8,085,305 107,009,298 13.235 5.562 5.562 5.570 5.536 5.731 19,072,836 5.6106 0.92%
2009-01-16 0 13.00 13.00 13.02 12.64 13.08 21,611,046 279,450,687 12.931 5.511 5.511 5.519 5.358 5.545 50,979,392 5.4816 0.31%
2009-01-15 0 12.96 12.96 13.00 12.90 13.16 9,730,150 126,577,745 13.009 5.494 5.494 5.511 5.469 5.579 22,952,944 5.5147 -6.36%
2009-01-14 0 13.84 13.82 13.84 13.60 13.98 6,778,600 93,802,620 13.838 5.867 5.859 5.867 5.765 5.926 15,990,383 5.8662 2.67%
2009-01-13 0 13.48 13.46 13.48 13.40 14.78 6,107,671 84,350,630 13.811 5.714 5.706 5.714 5.680 6.265 14,407,695 5.8546 -7.42%
2009-01-12 0 14.56 14.56 14.58 14.56 15.36 3,451,164 51,323,215 14.871 6.172 6.172 6.181 6.172 6.511 8,141,126 6.3042 -5.21%
2009-01-09 0 15.36 15.34 15.36 15.20 16.44 4,393,853 69,111,138 15.729 6.511 6.503 6.511 6.444 6.969 10,364,883 6.6678 -5.30%
2009-01-08 0 16.22 16.20 16.22 16.00 16.66 9,399,794 154,677,722 16.455 6.876 6.867 6.876 6.783 7.062 22,173,651 6.9757 -2.76%
2009-01-07 0 16.68 16.66 16.68 16.66 17.70 6,532,125 112,517,823 17.225 7.071 7.062 7.071 7.062 7.503 15,408,961 7.3021 -0.48%
2009-01-06 0 16.76 16.72 16.76 16.48 16.98 9,080,729 151,668,278 16.702 7.105 7.088 7.105 6.986 7.198 21,420,992 7.0804 -0.12%
2009-01-05 0 16.78 16.68 16.78 15.42 16.80 9,395,419 151,617,409 16.137 7.113 7.071 7.113 6.537 7.122 22,163,330 6.8409 8.96%
2009-01-02 0 15.40 15.36 15.40 14.82 15.50 5,675,178 85,863,338 15.130 6.528 6.511 6.528 6.282 6.571 13,387,465 6.4137 2.80%
2008-12-31 0 14.98 14.96 14.98 14.92 15.30 2,344,828 35,381,658 15.089 6.350 6.342 6.350 6.325 6.486 5,531,334 6.3966 0.40%
2008-12-30 0 14.92 14.90 14.92 14.92 15.50 3,025,579 46,140,615 15.250 6.325 6.316 6.325 6.325 6.571 7,137,192 6.4648 -1.45%
2008-12-29 0 15.14 15.12 15.14 14.40 15.40 2,252,340 33,670,399 14.949 6.418 6.410 6.418 6.104 6.528 5,313,159 6.3372 1.61%
2008-12-24 0 14.90 14.80 14.90 14.68 15.16 3,183,000 47,389,511 14.888 6.316 6.274 6.316 6.223 6.427 7,508,540 6.3114 -1.32%
2008-12-23 0 15.10 15.10 15.12 15.10 16.16 2,687,768 41,078,500 15.283 6.401 6.401 6.410 6.401 6.851 6,340,312 6.4789 -5.62%
2008-12-22 0 16.00 16.00 16.08 16.00 16.40 4,784,255 77,480,110 16.195 6.783 6.783 6.817 6.783 6.952 11,285,822 6.8653 -0.12%
2008-12-19 0 16.02 16.02 16.04 16.02 17.26 10,279,716 171,913,526 16.724 6.791 6.791 6.800 6.791 7.317 24,249,343 7.0894 -5.76%
2008-12-18 0 17.00 16.92 17.00 15.96 17.28 15,300,125 252,604,150 16.510 7.207 7.173 7.207 6.766 7.325 36,092,240 6.9988 3.66%
2008-12-17 0 16.40 16.00 16.40 15.84 16.50 10,790,127 173,510,071 16.080 6.952 6.783 6.952 6.715 6.995 25,453,378 6.8168 5.13%
2008-12-16 0 15.60 15.50 15.60 15.02 16.00 8,158,055 126,174,991 15.466 6.613 6.571 6.613 6.367 6.783 19,244,449 6.5564 -2.50%
2008-12-15 0 16.00 16.00 16.02 15.92 16.46 9,242,883 149,415,352 16.165 6.783 6.783 6.791 6.749 6.978 21,803,505 6.8528 4.44%
2008-12-12 0 15.32 15.32 15.40 15.24 16.98 11,838,385 191,511,247 16.177 6.494 6.494 6.528 6.460 7.198 27,926,166 6.8578 -9.88%
2008-12-11 0 17.00 16.68 17.00 16.00 17.00 18,412,174 307,031,361 16.675 7.207 7.071 7.207 6.783 7.207 43,433,411 7.0690 2.29%
2008-12-10 0 16.62 16.60 16.62 16.08 16.74 13,364,799 219,378,231 16.415 7.046 7.037 7.046 6.817 7.096 31,526,902 6.9584 1.22%
2008-12-09 0 16.42 16.40 16.42 15.70 16.68 25,862,686 424,334,998 16.407 6.961 6.952 6.961 6.656 7.071 61,008,801 6.9553 5.12%
2008-12-08 0 15.62 15.62 15.70 13.90 15.80 14,303,119 212,435,472 14.852 6.622 6.622 6.656 5.892 6.698 33,740,352 6.2962 15.70%
2008-12-05 0 13.50 13.46 13.50 13.16 13.58 8,700,976 116,767,700 13.420 5.723 5.706 5.723 5.579 5.757 20,525,173 5.6890 1.50%
2008-12-04 0 13.30 13.20 13.30 13.30 14.52 9,264,870 127,229,387 13.732 5.638 5.596 5.638 5.638 6.155 21,855,371 5.8214 -4.86%
2008-12-03 0 13.98 13.94 13.98 13.80 14.18 8,172,140 114,086,064 13.960 5.926 5.909 5.926 5.850 6.011 19,277,675 5.9180 2.34%
2008-12-02 0 13.66 13.64 13.68 13.66 14.10 9,401,120 129,820,100 13.809 5.791 5.782 5.799 5.791 5.977 22,176,779 5.8539 -8.32%
2008-12-01 0 14.90 14.90 14.92 14.52 16.00 7,947,768 119,796,731 15.073 6.316 6.316 6.325 6.155 6.783 18,748,393 6.3897 0.95%
2008-11-28 0 14.76 14.50 14.76 13.90 14.76 8,031,142 116,024,196 14.447 6.257 6.147 6.257 5.892 6.257 18,945,068 6.1242 6.49%
2008-11-27 0 13.86 13.74 13.88 13.30 14.40 8,505,496 116,451,918 13.691 5.875 5.825 5.884 5.638 6.104 20,064,046 5.8040 2.36%
2008-11-26 0 13.54 13.42 13.54 13.08 13.56 7,476,515 99,722,090 13.338 5.740 5.689 5.740 5.545 5.748 17,636,730 5.6542 4.15%
2008-11-25 0 13.00 13.00 13.02 12.88 14.58 6,073,625 81,040,650 13.343 5.511 5.511 5.519 5.460 6.181 14,327,382 5.6563 1.56%
2008-11-24 0 12.80 12.80 12.96 12.36 13.18 8,648,102 111,763,359 12.923 5.426 5.426 5.494 5.240 5.587 20,400,446 5.4785 0.31%
2008-11-21 0 12.76 12.76 12.96 11.30 13.12 9,636,413 117,405,909 12.184 5.409 5.409 5.494 4.790 5.562 22,731,823 5.1648 6.33%
2008-11-20 0 12.00 12.00 12.30 12.00 12.84 7,790,776 97,402,362 12.502 5.087 5.087 5.214 5.087 5.443 18,378,056 5.2999 -12.41%
2008-11-19 0 13.70 13.70 13.76 13.50 14.00 5,754,747 78,874,489 13.706 5.808 5.808 5.833 5.723 5.935 13,575,164 5.8102 -0.72%
2008-11-18 0 13.80 13.80 13.86 13.52 15.20 5,116,332 72,869,167 14.242 5.850 5.850 5.875 5.731 6.444 12,069,175 6.0376 -9.80%
2008-11-17 0 15.30 15.30 15.50 14.90 16.10 11,584,667 181,479,034 15.665 6.486 6.486 6.571 6.316 6.825 27,327,658 6.6409 0.00%
2008-11-14 0 15.30 15.28 15.30 14.50 15.30 10,566,220 156,917,114 14.851 6.486 6.477 6.486 6.147 6.486 24,925,192 6.2955 9.91%
2008-11-13 0 13.92 13.90 13.92 13.80 14.64 7,093,369 101,394,119 14.294 5.901 5.892 5.901 5.850 6.206 16,732,908 6.0596 -10.19%
2008-11-12 0 15.50 15.40 15.50 14.70 16.60 13,273,467 206,381,719 15.548 6.571 6.528 6.571 6.232 7.037 31,311,454 6.5913 -6.06%
2008-11-11 0 16.50 16.38 16.50 16.28 17.50 11,014,502 185,638,366 16.854 6.995 6.944 6.995 6.901 7.419 25,982,667 7.1447 -4.62%
2008-11-10 0 17.30 17.30 17.34 16.80 18.28 8,579,172 149,029,990 17.371 7.334 7.334 7.351 7.122 7.749 20,237,844 7.3639 2.98%
2008-11-07 0 16.80 16.74 16.80 16.00 17.16 9,603,937 159,820,151 16.641 7.122 7.096 7.122 6.783 7.274 22,655,214 7.0545 -3.45%
2008-11-06 0 17.40 17.36 17.44 17.18 18.38 13,917,184 246,766,245 17.731 7.376 7.359 7.393 7.283 7.792 32,829,951 7.5165 -5.95%
2008-11-05 0 18.50 18.42 18.50 18.42 19.98 9,565,055 183,295,136 19.163 7.842 7.809 7.842 7.809 8.470 22,563,493 8.1235 2.66%
2008-11-04 0 18.02 18.02 18.10 17.70 18.90 10,035,470 184,606,062 18.395 7.639 7.639 7.673 7.503 8.012 23,673,179 7.7981 -5.16%
2008-11-03 0 19.00 18.72 19.00 18.60 22.30 7,832,181 151,433,705 19.335 8.054 7.936 8.054 7.885 9.453 18,475,729 8.1964 5.56%
2008-10-31 0 18.00 17.94 18.00 15.80 19.00 9,502,187 164,510,208 17.313 7.631 7.605 7.631 6.698 8.054 22,415,191 7.3392 0.33%
2008-10-30 0 17.94 17.94 17.98 16.00 17.94 6,086,044 104,793,873 17.219 7.605 7.605 7.622 6.783 7.605 14,356,678 7.2993 14.27%
2008-10-29 0 15.70 15.66 15.70 15.00 17.20 13,582,139 217,068,363 15.982 6.656 6.639 6.656 6.359 7.291 32,039,596 6.7750 8.28%
2008-10-28 0 14.50 13.90 14.50 13.06 15.00 16,968,858 235,165,430 13.859 6.147 5.892 6.147 5.536 6.359 40,028,699 5.8749 9.02%
2008-10-27 0 13.30 13.30 13.40 12.40 16.00 13,841,226 201,070,683 14.527 5.638 5.638 5.680 5.257 6.783 32,650,770 6.1582 -11.33%
2008-10-24 0 15.00 15.00 15.10 14.50 15.50 14,235,163 213,921,579 15.028 6.359 6.359 6.401 6.147 6.571 33,580,048 6.3705 -6.25%
2008-10-23 0 16.00 16.00 16.16 15.36 16.24 11,617,270 183,981,465 15.837 6.783 6.783 6.851 6.511 6.884 27,404,567 6.7135 -9.40%
2008-10-22 0 17.66 17.66 17.80 16.74 19.72 7,376,400 133,490,868 18.097 7.486 7.486 7.546 7.096 8.360 17,400,564 7.6716 -8.59%
2008-10-21 0 19.32 19.14 19.32 19.10 20.60 4,947,078 98,597,689 19.930 8.190 8.114 8.190 8.097 8.733 11,669,913 8.4489 -3.30%
2008-10-20 0 19.98 19.72 19.98 19.36 20.10 7,790,385 154,703,579 19.858 8.470 8.360 8.470 8.207 8.521 18,377,134 8.4183 4.61%
2008-10-17 0 19.10 19.10 19.32 19.00 20.95 21,412,122 422,900,702 19.751 8.097 8.097 8.190 8.054 8.881 50,510,140 8.3726 -0.93%
2008-10-16 0 19.28 19.28 19.30 18.92 20.00 12,102,603 232,308,519 19.195 8.173 8.173 8.182 8.021 8.478 28,549,444 8.1371 -7.31%
2008-10-15 0 20.80 20.80 20.85 20.80 22.50 5,835,934 126,743,481 21.718 8.817 8.817 8.839 8.817 9.538 13,766,681 9.2065 -7.56%
2008-10-14 0 22.50 22.45 22.50 21.10 23.80 7,356,211 165,386,121 22.483 9.538 9.517 9.538 8.945 10.09 17,352,939 9.5307 9.49%
2008-10-13 0 20.55 20.55 20.60 17.50 21.90 5,543,223 105,312,621 18.998 8.712 8.712 8.733 7.419 9.284 13,076,190 8.0538 14.80%
2008-10-10 0 17.90 17.50 17.90 16.46 22.95 14,732,085 268,454,202 18.222 7.588 7.419 7.588 6.978 9.729 34,752,262 7.7248 -6.28%
2008-10-09 0 19.10 19.00 19.12 16.50 19.22 13,579,006 252,837,095 18.620 8.097 8.054 8.105 6.995 8.148 32,032,206 7.8932 12.35%
2008-10-08 0 17.00 17.00 17.02 16.46 19.50 15,569,168 271,466,014 17.436 7.207 7.207 7.215 6.978 8.266 36,726,900 7.3915 -14.40%
2008-10-06 0 19.86 19.82 19.86 19.86 21.50 5,032,601 104,715,331 20.807 8.419 8.402 8.419 8.419 9.114 11,871,658 8.8206 -11.93%
2008-10-03 0 22.55 22.55 22.60 22.05 23.45 8,437,559 192,251,688 22.785 9.559 9.559 9.581 9.347 9.941 19,903,786 9.6591 -5.85%
2008-10-02 0 23.95 23.90 23.95 23.20 24.60 8,078,962 191,164,455 23.662 10.15 10.13 10.15 9.835 10.43 19,057,873 10.031 -0.70%
2008-09-30 0 24.40 24.20 24.40 22.25 24.40 8,118,792 190,247,666 23.433 10.22 10.14 10.22 9.324 10.22 19,374,156 9.8197 1.67%
2008-09-29 0 24.00 24.00 24.05 24.00 26.00 7,400,662 183,686,390 24.820 10.06 10.06 10.08 10.06 10.90 17,660,458 10.401 -7.51%
2008-09-26 0 25.95 25.95 26.00 25.80 26.80 6,383,572 165,973,822 26.000 10.87 10.87 10.90 10.81 11.23 15,233,340 10.895 -2.44%
2008-09-25 0 26.60 26.55 26.60 26.25 27.60 2,914,738 77,630,610 26.634 11.15 11.13 11.15 11.00 11.57 6,955,541 11.161 -0.93%
2008-09-24 0 26.85 26.80 26.85 26.15 27.55 5,160,597 138,188,995 26.778 11.25 11.23 11.25 10.96 11.54 12,314,913 11.221 1.51%
2008-09-23 0 26.45 26.45 26.75 26.45 28.50 5,293,049 145,253,584 27.442 11.08 11.08 11.21 11.08 11.94 12,630,987 11.500 -6.87%
2008-09-22 0 28.40 28.40 28.45 26.20 28.50 9,385,153 257,687,831 27.457 11.90 11.90 11.92 10.98 11.94 22,396,118 11.506 7.58%
2008-09-19 0 26.40 26.35 26.40 24.50 26.40 14,276,252 359,686,428 25.195 11.06 11.04 11.06 10.27 11.06 34,067,918 10.558 10.92%
2008-09-18 0 23.80 23.75 23.80 23.00 24.60 10,757,742 255,357,570 23.737 9.973 9.953 9.973 9.638 10.31 25,671,575 9.9471 -3.64%
2008-09-17 0 24.70 24.70 24.75 24.70 27.00 3,932,250 100,934,794 25.668 10.35 10.35 10.37 10.35 11.31 9,383,665 10.756 -1.98%
2008-09-16 0 25.20 25.20 25.25 24.00 26.40 7,928,831 205,730,208 25.947 10.56 10.56 10.58 10.06 11.06 18,920,846 10.873 -9.84%
2008-09-12 0 27.95 27.90 27.95 26.85 28.15 5,899,463 164,422,108 27.871 11.71 11.69 11.71 11.25 11.80 14,078,094 11.679 1.64%
2008-09-11 0 27.50 27.50 27.55 27.20 28.10 8,038,814 220,969,231 27.488 11.52 11.52 11.54 11.40 11.78 19,183,302 11.519 -1.43%
2008-09-10 0 27.90 27.85 27.90 27.05 29.80 5,854,190 166,076,287 28.369 11.69 11.67 11.69 11.34 12.49 13,970,058 11.888 -1.24%
2008-09-09 0 28.25 28.20 28.25 28.25 29.00 3,419,084 98,038,109 28.674 11.84 11.82 11.84 11.84 12.15 8,159,079 12.016 -2.08%
2008-09-08 0 28.85 28.85 28.90 27.65 28.85 5,394,637 153,022,609 28.366 12.09 12.09 12.11 11.59 12.09 12,873,410 11.887 5.10%
2008-09-05 0 27.45 27.45 27.50 27.25 27.95 13,039,677 358,938,399 27.527 11.50 11.50 11.52 11.42 11.71 31,117,036 11.535 -2.83%
2008-09-04 0 28.25 28.25 28.30 28.15 29.40 9,054,822 258,414,253 28.539 11.84 11.84 11.86 11.80 12.32 21,607,837 11.959 -0.88%
2008-09-03 0 28.50 28.50 28.55 28.15 29.05 8,016,136 228,404,981 28.493 11.94 11.94 11.96 11.80 12.17 19,129,185 11.940 -3.23%
2008-09-02 0 29.45 29.45 29.50 28.00 29.45 8,753,716 251,025,895 28.676 12.34 12.34 12.36 11.73 12.34 20,889,298 12.017 4.43%
2008-09-01 0 28.20 28.20 28.25 27.90 29.45 5,762,059 163,273,167 28.336 11.82 11.82 11.84 11.69 12.34 13,750,202 11.874 -3.09%
2008-08-29 0 29.10 29.05 29.15 29.00 29.80 5,999,923 175,522,519 29.254 12.19 12.17 12.22 12.15 12.49 14,317,825 12.259 1.22%
2008-08-28 0 28.75 28.75 28.80 28.40 29.75 5,708,030 164,573,784 28.832 12.05 12.05 12.07 11.90 12.47 13,621,271 12.082 -2.21%
2008-08-27 0 29.40 29.40 29.45 28.05 29.70 4,972,305 143,409,851 28.842 12.32 12.32 12.34 11.75 12.45 11,865,585 12.086 5.57%
2008-08-26 0 27.85 27.85 27.90 27.00 28.05 6,327,281 175,713,382 27.771 11.67 11.67 11.69 11.31 11.75 15,099,011 11.637 1.27%
2008-08-25 0 27.50 27.50 27.55 26.70 27.85 5,982,601 164,251,607 27.455 11.52 11.52 11.54 11.19 11.67 14,276,489 11.505 3.77%
2008-08-21 0 26.50 26.50 26.55 26.20 27.55 8,071,849 215,152,794 26.655 11.10 11.10 11.13 10.98 11.54 19,262,135 11.170 -2.93%
2008-08-20 0 27.30 27.25 27.30 26.60 27.80 9,981,248 270,887,924 27.140 11.44 11.42 11.44 11.15 11.65 23,818,600 11.373 1.30%
2008-08-19 0 26.95 26.95 27.00 26.80 27.45 6,381,070 172,956,179 27.105 11.29 11.29 11.31 11.23 11.50 15,227,370 11.358 -2.00%
2008-08-18 0 27.50 27.50 27.55 27.15 28.90 3,720,171 102,214,759 27.476 11.52 11.52 11.54 11.38 12.11 8,877,574 11.514 -2.83%
2008-08-15 0 28.30 28.25 28.30 27.75 29.00 4,240,183 120,422,093 28.400 11.86 11.84 11.86 11.63 12.15 10,118,497 11.901 -0.70%
2008-08-14 0 28.50 28.50 28.55 28.00 29.50 3,314,891 94,741,116 28.580 11.94 11.94 11.96 11.73 12.36 7,910,440 11.977 2.52%
2008-08-13 0 27.80 27.80 27.85 27.00 28.95 5,416,010 151,814,907 28.031 11.65 11.65 11.67 11.31 12.13 12,924,413 11.746 0.00%
2008-08-12 0 27.80 27.75 27.80 27.30 29.50 10,328,022 288,813,646 27.964 11.65 11.63 11.65 11.44 12.36 24,646,119 11.718 2.58%
2008-08-11 0 27.10 27.10 27.15 27.05 27.80 12,218,351 333,765,836 27.317 11.36 11.36 11.38 11.34 11.65 29,157,077 11.447 1.88%
2008-08-08 0 26.60 26.55 26.60 25.80 28.00 6,392,979 173,035,789 27.067 11.15 11.13 11.15 10.81 11.73 15,255,789 11.342 -4.32%
2008-08-07 0 27.80 27.80 27.85 27.60 29.10 5,237,924 147,186,186 28.100 11.65 11.65 11.67 11.57 12.19 12,499,441 11.775 -1.59%
2008-08-05 0 28.25 28.20 28.25 27.90 29.35 6,276,921 179,282,301 28.562 11.84 11.82 11.84 11.69 12.30 14,978,835 11.969 -2.08%
2008-08-04 0 28.85 28.85 28.90 28.80 30.00 3,310,500 97,550,875 29.467 12.09 12.09 12.11 12.07 12.57 7,899,962 12.348 -2.04%
2008-08-01 0 29.45 29.45 29.55 29.20 29.95 7,307,355 215,855,808 29.540 12.34 12.34 12.38 12.24 12.55 17,437,796 12.379 -2.16%
2008-07-31 0 30.10 30.05 30.10 29.65 31.00 8,179,090 245,722,682 30.043 12.61 12.59 12.61 12.42 12.99 19,518,048 12.590 -1.47%
2008-07-30 0 30.55 30.55 30.60 30.15 31.15 3,526,970 108,032,761 30.630 12.80 12.80 12.82 12.63 13.05 8,416,531 12.836 1.83%
2008-07-29 0 30.00 29.95 30.00 29.65 30.20 2,061,900 61,771,161 29.958 12.57 12.55 12.57 12.42 12.66 4,920,384 12.554 -2.44%
2008-07-28 0 30.75 30.75 30.80 30.60 31.70 2,378,092 74,100,136 31.159 12.89 12.89 12.91 12.82 13.28 5,674,924 13.057 -2.38%
2008-07-25 0 31.50 31.20 31.50 30.60 31.90 6,883,491 214,842,974 31.211 13.20 13.07 13.20 12.82 13.37 16,426,315 13.079 -0.63%
2008-07-24 0 31.70 31.65 31.70 31.00 32.15 12,119,376 385,105,615 31.776 13.28 13.26 13.28 12.99 13.47 28,920,889 13.316 2.59%
2008-07-23 0 30.90 30.85 30.90 30.00 30.95 10,048,225 305,580,270 30.411 12.95 12.93 12.95 12.57 12.97 23,978,430 12.744 3.00%
2008-07-22 0 30.00 29.95 30.00 29.70 30.40 3,780,167 113,410,208 30.001 12.57 12.55 12.57 12.45 12.74 9,020,744 12.572 0.00%
2008-07-21 0 30.00 29.95 30.00 29.20 30.30 6,239,088 187,123,451 29.992 12.57 12.55 12.57 12.24 12.70 14,888,553 12.568 2.92%
2008-07-18 0 29.15 29.10 29.15 28.60 29.20 6,411,711 185,392,783 28.915 12.22 12.19 12.22 11.98 12.24 15,300,489 12.117 1.75%
2008-07-17 0 28.65 28.50 28.65 28.30 29.10 5,507,325 158,223,605 28.730 12.01 11.94 12.01 11.86 12.19 13,142,322 12.039 2.32%
2008-07-16 0 28.00 27.95 28.00 27.85 29.65 6,887,107 196,695,771 28.560 11.73 11.71 11.73 11.67 12.42 16,434,944 11.968 -3.78%
2008-07-15 0 29.10 29.00 29.10 28.70 29.90 6,511,158 190,575,400 29.269 12.19 12.15 12.19 12.03 12.53 15,537,803 12.265 -4.75%
2008-07-14 0 30.55 30.50 30.55 30.15 31.40 7,259,655 222,406,034 30.636 12.80 12.78 12.80 12.63 13.16 17,323,968 12.838 2.17%
2008-07-11 0 29.90 29.90 29.95 28.55 30.40 7,034,271 209,127,611 29.730 12.53 12.53 12.55 11.96 12.74 16,786,126 12.458 2.22%
2008-07-10 0 29.25 29.20 29.25 28.20 29.60 9,077,405 263,344,515 29.011 12.26 12.24 12.26 11.82 12.40 21,661,728 12.157 1.04%
2008-07-09 0 28.95 28.90 28.95 28.30 29.20 6,045,302 174,193,233 28.815 12.13 12.11 12.13 11.86 12.24 14,426,115 12.075 4.14%
2008-07-08 0 27.80 27.80 27.85 27.50 29.05 4,714,070 131,600,385 27.917 11.65 11.65 11.67 11.52 12.17 11,249,350 11.698 -2.11%
2008-07-07 0 28.40 28.40 28.45 27.50 28.80 8,264,604 233,601,159 28.265 11.90 11.90 11.92 11.52 12.07 19,722,113 11.845 1.79%
2008-07-04 0 27.90 27.80 27.90 27.55 28.20 3,492,532 97,002,524 27.774 11.69 11.65 11.69 11.54 11.82 8,334,351 11.639 -0.36%
2008-07-03 0 28.00 27.95 28.00 27.95 28.70 6,956,364 197,507,377 28.392 11.73 11.71 11.73 11.71 12.03 16,600,214 11.898 -4.76%
2008-07-02 0 29.40 29.30 29.40 28.90 29.90 8,878,099 259,579,056 29.238 12.32 12.28 12.32 12.11 12.53 21,186,117 12.252 -2.49%
2008-06-30 0 30.15 30.15 30.20 29.65 30.50 2,354,479 70,823,210 30.080 12.63 12.63 12.66 12.42 12.78 5,618,575 12.605 0.50%
2008-06-27 0 30.00 30.00 30.05 29.80 30.25 8,500,397 255,022,155 30.001 12.57 12.57 12.59 12.49 12.68 20,284,794 12.572 -1.32%
2008-06-26 0 30.40 30.40 30.45 30.00 31.20 5,022,000 153,221,700 30.510 12.74 12.74 12.76 12.57 13.07 11,984,174 12.785 -1.94%
2008-06-25 0 31.00 30.95 31.00 30.60 31.30 3,228,000 99,658,940 30.873 12.99 12.97 12.99 12.82 13.12 7,703,089 12.938 1.64%
2008-06-24 0 30.50 30.45 30.50 30.00 31.35 7,056,863 214,466,633 30.391 12.78 12.76 12.78 12.57 13.14 16,840,038 12.736 -2.09%
2008-06-23 0 31.15 31.15 31.20 31.00 31.60 3,693,516 115,095,057 31.161 13.05 13.05 13.07 12.99 13.24 8,813,966 13.058 -1.89%
2008-06-20 0 31.75 31.70 31.75 31.45 33.25 4,552,606 146,832,837 32.252 13.30 13.28 13.30 13.18 13.93 10,864,042 13.515 0.63%
2008-06-19 0 31.55 31.55 31.60 31.25 32.90 5,313,449 168,057,316 31.629 13.22 13.22 13.24 13.10 13.79 12,679,669 13.254 -3.07%
2008-06-18 0 32.55 32.50 32.55 31.85 33.10 3,113,830 101,283,697 32.527 13.64 13.62 13.64 13.35 13.87 7,430,641 13.631 0.46%
2008-06-17 0 32.40 32.35 32.40 31.40 33.15 6,500,000 210,419,060 32.372 13.58 13.56 13.58 13.16 13.89 15,511,177 13.566 0.00%
2008-06-16 0 32.40 32.30 32.40 31.40 32.60 6,669,931 215,234,950 32.269 13.58 13.54 13.58 13.16 13.66 15,916,689 13.523 4.35%
2008-06-13 0 31.05 31.05 31.10 31.00 31.75 5,179,683 161,825,293 31.242 13.01 13.01 13.03 12.99 13.30 12,360,458 13.092 -2.05%
2008-06-12 0 31.70 31.65 31.70 30.90 31.90 8,920,471 279,413,525 31.323 13.28 13.26 13.28 12.95 13.37 21,287,231 13.126 -2.61%
2008-06-11 0 32.55 32.50 32.55 32.00 33.80 11,804,798 382,692,115 32.418 13.64 13.62 13.64 13.41 14.16 28,170,201 13.585 -2.11%
2008-06-10 0 33.25 33.25 33.30 33.05 33.85 6,920,531 230,977,232 33.376 13.93 13.93 13.95 13.85 14.18 16,514,704 13.986 -4.73%
2008-06-06 0 34.90 34.90 35.10 34.65 35.45 2,403,844 84,438,865 35.127 14.62 14.62 14.71 14.52 14.86 5,736,377 14.720 1.16%
2008-06-05 0 34.50 34.10 34.50 33.60 34.80 4,342,000 148,476,688 34.195 14.46 14.29 14.46 14.08 14.58 10,361,466 14.330 2.68%
2008-06-04 0 33.60 33.60 34.00 33.60 34.60 2,770,062 94,200,496 34.007 14.08 14.08 14.25 14.08 14.50 6,610,296 14.251 -1.90%
2008-06-03 0 34.25 34.25 34.30 33.90 34.80 4,838,661 166,243,554 34.357 14.35 14.35 14.37 14.21 14.58 11,546,665 14.398 -1.58%
2008-06-02 0 34.80 34.80 34.85 33.55 35.40 4,525,618 157,565,380 34.816 14.58 14.58 14.60 14.06 14.83 10,799,640 14.590 3.42%
2008-05-30 0 33.65 33.65 34.00 33.50 34.50 7,064,100 239,305,785 33.876 14.10 14.10 14.25 14.04 14.46 16,857,308 14.196 -2.04%
2008-05-29 0 34.35 34.30 34.35 34.20 35.30 2,150,832 74,311,770 34.550 14.39 14.37 14.39 14.33 14.79 5,132,605 14.478 0.15%
2008-05-28 0 34.30 34.30 34.35 34.25 34.50 1,870,355 64,288,170 34.372 14.37 14.37 14.39 14.35 14.46 4,463,293 14.404 -0.72%
2008-05-27 0 34.55 34.50 34.55 34.20 34.95 3,282,102 113,678,064 34.636 14.48 14.46 14.48 14.33 14.65 7,832,194 14.514 1.17%
2008-05-26 0 34.15 34.10 34.15 33.35 34.40 3,701,662 126,363,332 34.137 14.31 14.29 14.31 13.98 14.42 8,833,405 14.305 -1.87%
2008-05-23 0 34.80 34.75 34.80 34.55 35.00 4,096,441 142,292,048 34.736 14.58 14.56 14.58 14.48 14.67 9,775,480 14.556 0.00%
2008-05-22 0 34.80 34.75 34.80 34.70 35.60 10,240,949 358,317,630 34.989 14.58 14.56 14.58 14.54 14.92 24,438,334 14.662 -2.93%
2008-05-21 0 35.85 35.70 35.85 34.80 36.20 7,943,201 280,428,584 35.304 15.02 14.96 15.02 14.58 15.17 18,955,137 14.794 0.42%
2008-05-20 0 35.70 35.45 35.50 35.30 36.90 5,272,013 188,483,894 35.752 14.96 14.86 14.88 14.79 15.46 12,580,788 14.982 -2.72%
2008-05-19 0 36.70 36.65 36.70 36.50 37.30 3,433,369 126,230,141 36.766 15.38 15.36 15.38 15.30 15.63 8,193,168 15.407 0.82%
2008-05-16 0 36.40 36.45 36.50 36.30 37.80 5,263,335 195,225,696 37.092 15.25 15.27 15.30 15.21 15.84 12,560,080 15.543 0.00%
2008-05-15 0 36.40 36.30 36.40 35.80 36.70 5,810,205 210,483,670 36.227 15.25 15.21 15.25 15.00 15.38 13,865,095 15.181 2.25%
2008-05-14 0 36.05 36.00 36.05 35.80 36.70 8,264,891 297,966,951 36.052 14.92 14.90 14.92 14.81 15.19 19,972,103 14.919 -0.96%
2008-05-13 0 36.40 36.45 36.50 35.25 36.60 9,020,143 324,181,210 35.940 15.06 15.08 15.10 14.59 15.15 21,797,168 14.873 2.54%
2008-05-09 0 35.50 35.45 35.60 34.65 36.85 14,813,577 526,453,983 35.539 14.69 14.67 14.73 14.34 15.25 35,796,997 14.707 -4.05%
2008-05-08 0 37.00 37.00 37.05 36.60 38.85 11,387,514 422,908,470 37.138 15.31 15.31 15.33 15.15 16.08 27,517,919 15.368 -4.02%
2008-05-07 0 38.55 38.45 38.50 38.45 41.30 8,666,044 340,281,316 39.266 15.95 15.91 15.93 15.91 17.09 20,941,488 16.249 -6.09%
2008-05-06 0 41.05 41.05 41.10 40.65 41.25 3,995,011 163,692,981 40.974 16.99 16.99 17.01 16.82 17.07 9,653,941 16.956 -0.61%
2008-05-05 0 41.30 41.25 41.75 40.45 41.95 6,143,380 253,013,007 41.185 17.09 17.07 17.28 16.74 17.36 14,845,473 17.043 2.10%
2008-05-02 0 40.45 40.40 40.45 40.30 41.50 5,684,174 231,070,187 40.651 16.74 16.72 16.74 16.68 17.17 13,735,802 16.822 1.13%
2008-04-30 0 40.00 39.80 40.05 39.45 42.05 9,389,611 376,586,524 40.107 16.55 16.47 16.57 16.33 17.40 22,689,988 16.597 -4.76%
2008-04-29 0 42.00 41.40 42.10 39.70 42.45 6,475,988 270,791,216 41.815 17.38 17.13 17.42 16.43 17.57 15,649,220 17.304 4.09%
2008-04-28 0 40.35 40.20 40.35 39.70 42.50 7,022,148 283,639,342 40.392 16.70 16.64 16.70 16.43 17.59 16,969,015 16.715 -2.54%
2008-04-25 0 41.40 41.40 41.50 41.10 43.55 5,452,889 229,256,223 42.043 17.13 17.13 17.17 17.01 18.02 13,176,902 17.398 -4.83%
2008-04-24 0 43.50 43.00 43.50 41.80 45.00 10,266,955 440,653,900 42.920 18.00 17.79 18.00 17.30 18.62 24,810,089 17.761 7.81%
2008-04-23 0 40.35 40.25 40.40 38.95 40.35 5,688,042 226,439,570 39.810 16.70 16.66 16.72 16.12 16.70 13,745,149 16.474 2.80%
2008-04-22 0 39.25 39.25 39.50 37.15 39.55 4,668,285 180,733,689 38.715 16.24 16.24 16.35 15.37 16.37 11,280,907 16.021 3.29%
2008-04-21 0 38.00 37.80 38.00 37.20 39.80 6,374,048 244,122,703 38.299 15.73 15.64 15.73 15.39 16.47 15,402,882 15.849 -0.78%
2008-04-18 0 38.30 37.50 37.55 36.85 38.40 3,597,461 134,903,473 37.500 15.85 15.52 15.54 15.25 15.89 8,693,262 15.518 1.32%
2008-04-17 0 37.80 37.80 38.25 37.10 38.30 5,214,627 196,822,459 37.744 15.64 15.64 15.83 15.35 15.85 12,601,142 15.619 3.28%
2008-04-16 0 36.60 36.60 36.70 36.45 37.20 5,577,403 205,480,172 36.842 15.15 15.15 15.19 15.08 15.39 13,477,790 15.246 1.67%
2008-04-15 0 36.00 35.95 36.00 35.85 38.00 5,356,536 195,091,382 36.421 14.90 14.88 14.90 14.84 15.73 12,944,065 15.072 0.56%
2008-04-14 0 35.80 35.70 35.90 35.60 37.20 7,390,047 266,992,651 36.129 14.81 14.77 14.86 14.73 15.39 17,858,043 14.951 -6.28%
2008-04-11 0 38.20 38.25 38.30 36.85 38.45 5,047,266 190,955,271 37.833 15.81 15.83 15.85 15.25 15.91 12,196,714 15.656 4.51%
2008-04-10 0 36.55 36.55 36.60 35.85 37.80 5,695,878 207,465,809 36.424 15.13 15.13 15.15 14.84 15.64 13,764,085 15.073 -0.14%
2008-04-09 0 36.60 36.50 36.55 36.55 38.95 5,622,918 211,027,872 37.530 15.15 15.10 15.13 15.13 16.12 13,587,777 15.531 -5.30%
2008-04-08 0 38.65 38.45 38.50 37.80 39.95 5,097,026 199,554,133 39.151 15.99 15.91 15.93 15.64 16.53 12,316,959 16.202 -3.01%
2008-04-07 0 39.85 39.85 39.95 38.45 40.30 4,902,771 193,196,003 39.405 16.49 16.49 16.53 15.91 16.68 11,847,542 16.307 2.71%
2008-04-03 0 38.80 38.55 38.75 37.35 39.00 9,290,945 353,259,506 38.022 16.06 15.95 16.04 15.46 16.14 22,451,561 15.734 4.30%
2008-04-02 0 37.20 37.25 37.30 37.00 39.00 10,564,511 397,346,806 37.611 15.39 15.41 15.44 15.31 16.14 25,529,132 15.564 0.54%
2008-04-01 0 37.00 36.50 37.00 35.65 37.75 6,798,061 249,869,023 36.756 15.31 15.10 15.31 14.75 15.62 16,427,509 15.210 0.14%
2008-03-31 0 36.95 36.85 37.05 36.50 38.00 4,593,165 170,183,363 37.051 15.29 15.25 15.33 15.10 15.73 11,099,380 15.333 0.00%
2008-03-28 0 36.95 36.60 36.75 34.55 37.50 8,574,000 307,198,600 35.829 15.29 15.15 15.21 14.30 15.52 20,719,064 14.827 5.57%
2008-03-27 0 35.00 35.00 35.30 34.65 35.60 6,595,793 231,662,438 35.123 14.48 14.48 14.61 14.34 14.73 15,938,729 14.535 0.86%
2008-03-26 0 34.70 34.70 34.90 34.15 36.00 2,952,869 104,111,476 35.258 14.36 14.36 14.44 14.13 14.90 7,135,606 14.590 -0.86%
2008-03-25 0 35.00 34.30 35.10 32.80 35.10 9,177,694 312,038,697 34.000 14.48 14.19 14.53 13.57 14.53 22,177,890 14.070 7.69%
2008-03-20 0 32.50 32.45 32.50 32.35 33.00 12,537,994 409,356,309 32.649 13.45 13.43 13.45 13.39 13.66 30,298,053 13.511 -4.13%
2008-03-19 0 33.90 33.35 34.00 32.50 34.00 10,827,402 361,232,310 33.363 14.03 13.80 14.07 13.45 14.07 26,164,408 13.806 5.61%
2008-03-18 0 32.10 32.10 32.70 29.45 32.70 17,199,127 535,914,459 31.159 13.28 13.28 13.53 12.19 13.53 41,561,677 12.894 6.64%
2008-03-17 0 30.10 30.10 30.50 29.80 32.40 11,373,589 346,219,087 30.441 12.46 12.46 12.62 12.33 13.41 27,484,269 12.597 -8.65%
2008-03-14 0 32.95 32.90 33.10 32.70 34.80 7,702,543 257,152,229 33.385 13.64 13.61 13.70 13.53 14.40 18,613,189 13.816 -2.23%
2008-03-13 0 33.70 33.80 33.85 33.70 37.95 13,767,842 486,296,609 35.321 13.95 13.99 14.01 13.95 15.70 33,269,979 14.617 -10.85%
2008-03-12 0 37.80 37.80 37.95 37.70 40.80 11,175,579 438,087,325 39.200 15.64 15.64 15.70 15.60 16.88 27,005,778 16.222 -3.08%
2008-03-11 0 39.00 38.95 39.00 36.75 39.00 9,569,132 362,606,343 37.893 16.14 16.12 16.14 15.21 16.14 23,123,800 15.681 4.56%
2008-03-10 0 37.30 37.30 37.35 36.65 38.50 7,599,093 283,275,504 37.278 15.44 15.44 15.46 15.17 15.93 18,363,202 15.426 -0.27%
2008-03-07 0 37.40 37.30 37.70 36.55 38.10 5,464,268 203,990,458 37.332 15.48 15.44 15.60 15.13 15.77 13,204,399 15.449 -3.48%
2008-03-06 0 38.75 38.50 38.70 37.20 39.30 2,664,489 102,356,436 38.415 16.04 15.93 16.01 15.39 16.26 6,438,736 15.897 4.59%
2008-03-05 0 37.05 36.85 37.05 36.40 38.00 6,705,960 247,985,201 36.980 15.33 15.25 15.33 15.06 15.73 16,204,947 15.303 -2.88%
2008-03-04 0 38.15 38.10 38.20 38.05 40.40 6,356,010 249,532,901 39.259 15.79 15.77 15.81 15.75 16.72 15,359,293 16.246 -3.90%
2008-03-03 0 39.70 39.60 39.90 39.50 41.90 8,474,721 338,628,038 39.957 16.43 16.39 16.51 16.35 17.34 20,479,157 16.535 -7.46%
2008-02-29 0 42.90 42.10 42.90 41.00 43.05 5,100,464 213,355,741 41.831 17.75 17.42 17.75 16.97 17.82 12,325,267 17.310 -1.15%
2008-02-28 0 43.40 43.40 43.55 42.25 43.90 3,007,008 130,334,450 43.344 17.96 17.96 18.02 17.48 18.17 7,266,432 17.937 2.12%
2008-02-27 0 42.50 42.30 42.65 40.50 42.65 5,530,211 230,735,682 41.723 17.59 17.50 17.65 16.76 17.65 13,363,750 17.266 5.07%
2008-02-26 0 40.45 40.45 40.90 40.10 41.60 6,167,209 249,408,954 40.441 16.74 16.74 16.93 16.59 17.21 14,903,056 16.735 0.87%
2008-02-25 0 40.10 40.25 40.50 39.00 40.50 1,927,833 76,122,173 39.486 16.59 16.66 16.76 16.14 16.76 4,658,607 16.340 2.82%
2008-02-22 0 39.00 38.95 39.00 38.50 39.15 4,334,631 168,220,091 38.808 16.14 16.12 16.14 15.93 16.20 10,474,632 16.060 -1.02%
2008-02-21 0 39.40 39.20 39.50 38.95 41.50 3,794,138 150,749,144 39.732 16.30 16.22 16.35 16.12 17.17 9,168,531 16.442 -2.23%
2008-02-20 0 40.30 39.70 40.40 39.10 41.80 3,385,507 136,188,811 40.227 16.68 16.43 16.72 16.18 17.30 8,181,075 16.647 -0.98%
2008-02-19 0 40.70 40.70 41.00 39.85 41.80 2,221,040 90,393,521 40.699 16.84 16.84 16.97 16.49 17.30 5,367,141 16.842 2.13%
2008-02-18 0 39.85 39.85 40.20 39.65 42.00 3,102,757 125,808,905 40.547 16.49 16.49 16.64 16.41 17.38 7,497,810 16.779 -3.51%
2008-02-15 0 41.30 40.40 41.40 38.00 41.50 4,043,280 160,840,017 39.780 17.09 16.72 17.13 15.73 17.17 9,770,583 16.462 5.63%
2008-02-14 0 39.10 39.05 39.45 39.05 40.90 6,103,019 243,101,158 39.833 16.18 16.16 16.33 16.16 16.93 14,747,941 16.484 2.76%
2008-02-13 0 38.05 38.00 38.25 36.50 39.40 6,590,516 251,198,879 38.115 15.75 15.73 15.83 15.10 16.30 15,925,977 15.773 4.39%
2008-02-12 0 36.45 36.40 36.60 35.50 37.10 4,650,213 170,034,920 36.565 15.08 15.06 15.15 14.69 15.35 11,237,236 15.131 1.39%
2008-02-11 0 35.95 35.95 36.10 35.90 38.85 6,658,430 247,254,312 37.134 14.88 14.88 14.94 14.86 16.08 16,090,091 15.367 -5.89%
2008-02-06 0 38.20 38.10 38.15 38.10 41.00 7,386,297 288,431,030 39.049 15.81 15.77 15.79 15.77 16.97 17,848,981 16.160 -9.91%
2008-02-05 0 42.40 42.40 42.45 41.00 43.10 3,201,560 134,376,748 41.972 17.55 17.55 17.57 16.97 17.84 7,736,567 17.369 1.19%
2008-02-04 0 41.90 41.90 42.20 41.20 43.00 5,824,918 247,759,941 42.534 17.34 17.34 17.46 17.05 17.79 14,075,910 17.602 4.49%
2008-02-01 0 40.10 39.75 39.90 38.10 40.65 7,566,704 295,612,173 39.067 16.59 16.45 16.51 15.77 16.82 18,284,934 16.167 6.51%
2008-01-31 0 37.65 37.75 37.85 35.90 40.00 7,507,212 277,738,721 36.996 15.58 15.62 15.66 14.86 16.55 18,141,172 15.310 -1.44%
2008-01-30 0 38.20 38.20 38.50 37.40 40.80 4,508,352 176,363,882 39.119 15.81 15.81 15.93 15.48 16.88 10,894,429 16.188 -2.55%
2008-01-29 0 39.20 38.95 39.20 38.85 40.45 5,692,818 226,382,542 39.766 16.22 16.12 16.22 16.08 16.74 13,756,690 16.456 2.08%
2008-01-28 0 38.40 38.40 38.80 38.00 39.75 4,515,567 174,586,753 38.663 15.89 15.89 16.06 15.73 16.45 10,911,864 16.000 -4.83%
2008-01-25 0 40.35 40.65 40.70 38.20 41.00 3,639,406 144,169,403 39.613 16.70 16.82 16.84 15.81 16.97 8,794,622 16.393 9.05%
2008-01-24 0 37.00 37.00 37.20 35.40 39.70 9,067,106 344,933,469 38.042 15.31 15.31 15.39 14.65 16.43 21,910,654 15.743 -0.40%
2008-01-23 0 37.15 36.20 36.50 33.85 37.25 17,412,734 605,193,958 34.756 15.37 14.98 15.10 14.01 15.41 42,077,858 14.383 15.73%
2008-01-22 0 32.10 32.10 32.15 31.00 34.50 18,415,836 601,117,635 32.641 13.28 13.28 13.30 12.83 14.28 44,501,853 13.508 -9.96%
2008-01-21 0 35.65 35.70 35.95 35.50 36.80 12,868,276 462,851,873 35.968 14.75 14.77 14.88 14.69 15.23 31,096,179 14.885 -4.68%
2008-01-18 0 37.40 37.45 37.55 36.20 38.50 13,173,824 492,526,973 37.387 15.48 15.50 15.54 14.98 15.93 31,834,535 15.471 -1.19%
2008-01-17 0 37.85 37.55 37.70 36.60 40.10 12,534,424 471,947,484 37.652 15.66 15.54 15.60 15.15 16.59 30,289,426 15.581 -3.57%
2008-01-16 0 39.25 39.10 39.15 39.10 40.05 13,220,876 523,570,701 39.602 16.24 16.18 16.20 16.18 16.57 31,948,236 16.388 -6.55%
2008-01-15 0 42.00 42.00 42.10 41.70 44.85 9,455,956 406,519,900 42.991 17.38 17.38 17.42 17.26 18.56 22,850,310 17.791 -4.33%
2008-01-14 0 43.90 43.80 44.10 43.80 45.20 3,765,448 167,080,314 44.372 18.17 18.13 18.25 18.13 18.70 9,099,202 18.362 -2.12%
2008-01-11 0 44.85 44.80 44.85 43.80 45.90 7,803,153 350,834,848 44.961 18.56 18.54 18.56 18.13 18.99 18,856,313 18.606 -0.55%
2008-01-10 0 45.10 45.10 45.50 44.95 45.95 4,173,563 189,612,219 45.432 18.66 18.66 18.83 18.60 19.02 10,085,412 18.801 0.67%
2008-01-09 0 44.80 44.80 44.85 43.90 45.80 10,895,817 485,715,638 44.578 18.54 18.54 18.56 18.17 18.95 26,329,733 18.447 -0.78%
2008-01-08 0 45.15 45.10 45.15 44.60 46.15 8,131,812 365,341,388 44.927 18.68 18.66 18.68 18.46 19.10 19,650,517 18.592 1.35%
2008-01-07 0 44.55 44.55 44.60 44.10 45.15 11,885,946 536,185,211 45.111 18.44 18.44 18.46 18.25 18.68 28,722,379 18.668 -4.19%
2008-01-04 0 46.50 46.50 46.55 45.00 47.80 8,346,960 384,481,833 46.062 19.24 19.24 19.26 18.62 19.78 20,170,422 19.062 2.88%
2008-01-03 0 45.20 45.20 45.30 44.70 46.65 10,477,106 479,468,285 45.763 18.70 18.70 18.75 18.50 19.30 25,317,918 18.938 -5.14%
2008-01-02 0 47.65 48.00 48.05 47.40 49.15 3,987,899 192,587,341 48.293 19.72 19.86 19.88 19.62 20.34 9,636,755 19.985 -1.75%
2007-12-31 0 48.50 48.35 48.60 47.90 49.30 1,750,798 84,989,183 48.543 20.07 20.01 20.11 19.82 20.40 4,230,802 20.088 1.36%
2007-12-28 0 47.85 47.80 48.10 47.60 49.20 4,083,027 196,833,178 48.208 19.80 19.78 19.90 19.70 20.36 9,866,632 19.949 -3.92%
2007-12-27 0 49.80 49.65 49.80 49.50 50.90 1,965,892 98,705,367 50.209 20.61 20.55 20.61 20.48 21.06 4,750,576 20.778 -0.10%
2007-12-24 0 49.85 49.75 49.85 47.70 50.10 3,080,889 151,249,808 49.093 20.63 20.59 20.63 19.74 20.73 7,444,966 20.316 5.17%
2007-12-21 0 47.40 47.00 47.25 46.90 49.10 4,547,973 218,568,630 48.058 19.62 19.45 19.55 19.41 20.32 10,990,173 19.888 1.94%
2007-12-20 0 46.50 46.50 46.55 46.10 47.80 5,675,491 263,914,420 46.501 19.24 19.24 19.26 19.08 19.78 13,714,819 19.243 -2.41%
2007-12-19 0 47.65 47.55 47.70 44.95 47.70 4,254,117 198,535,898 46.669 19.72 19.68 19.74 18.60 19.74 10,280,070 19.313 4.73%
2007-12-18 0 45.50 45.40 45.60 44.10 46.30 5,107,991 230,553,481 45.136 18.83 18.79 18.87 18.25 19.16 12,343,456 18.678 -1.41%
2007-12-17 0 46.15 46.00 46.15 45.75 47.35 6,200,570 289,318,378 46.660 19.10 19.04 19.10 18.93 19.59 14,983,672 19.309 -3.75%
2007-12-14 0 47.95 47.70 47.80 47.10 49.05 5,077,084 241,897,214 47.645 19.84 19.74 19.78 19.49 20.30 12,268,769 19.717 1.05%
2007-12-13 0 47.45 47.20 47.40 47.10 50.95 7,792,092 381,714,207 48.987 19.64 19.53 19.62 19.49 21.08 18,829,584 20.272 -3.46%
2007-12-12 0 49.15 49.15 49.20 48.95 50.35 8,125,910 401,469,099 49.406 20.34 20.34 20.36 20.26 20.84 19,636,255 20.445 -4.84%
2007-12-11 0 51.65 51.65 51.70 49.80 51.70 5,046,393 254,458,814 50.424 21.37 21.37 21.39 20.61 21.39 12,194,605 20.867 1.87%
2007-12-10 0 50.70 50.45 50.70 50.35 52.50 6,364,129 324,712,984 51.022 20.98 20.88 20.98 20.84 21.73 15,378,913 21.114 -0.59%
2007-12-07 0 51.00 50.80 51.00 50.90 53.00 5,905,699 305,920,308 51.801 21.10 21.02 21.10 21.06 21.93 14,271,117 21.436 -3.23%
2007-12-06 0 52.70 52.70 52.75 51.05 53.20 5,134,925 266,392,728 51.879 21.81 21.81 21.83 21.13 22.02 12,408,542 21.468 2.53%
2007-12-05 0 51.40 51.20 51.40 49.60 51.60 4,795,361 243,585,640 50.796 21.27 21.19 21.27 20.53 21.35 11,587,986 21.021 3.21%
2007-12-04 0 49.80 49.80 49.85 49.05 50.75 4,083,293 202,616,754 49.621 20.61 20.61 20.63 20.30 21.00 9,867,274 20.534 -1.39%
2007-12-03 0 50.50 50.15 50.45 49.45 51.45 7,082,323 357,212,380 50.437 20.90 20.75 20.88 20.46 21.29 17,114,428 20.872 0.00%
2007-11-30 0 50.50 49.65 50.10 47.50 50.60 5,485,309 271,831,179 49.556 20.90 20.55 20.73 19.66 20.94 13,255,245 20.507 3.48%
2007-11-29 0 48.80 48.75 48.80 46.20 49.80 6,397,142 306,766,960 47.954 20.19 20.17 20.19 19.12 20.61 15,458,689 19.844 8.69%
2007-11-28 0 44.90 44.60 44.65 44.00 45.90 3,378,400 152,451,880 45.125 18.58 18.46 18.48 18.21 18.99 8,163,901 18.674 0.67%
2007-11-27 0 44.60 44.65 44.80 40.65 45.30 7,474,690 324,345,143 43.392 18.46 18.48 18.54 16.82 18.75 18,062,582 17.957 -0.89%
2007-11-26 0 45.00 45.20 45.35 42.40 45.45 9,796,363 434,988,791 44.403 18.62 18.70 18.77 17.55 18.81 23,672,903 18.375 9.22%
2007-11-23 0 41.20 41.05 41.20 39.50 41.90 13,271,783 539,289,698 40.634 17.05 16.99 17.05 16.35 17.34 32,071,253 16.815 2.87%
2007-11-22 0 40.05 40.10 40.15 39.00 43.90 8,536,694 351,630,455 41.190 16.57 16.59 16.61 16.14 18.17 20,628,914 17.046 -7.18%
2007-11-21 0 43.15 43.50 43.65 43.00 46.10 8,680,068 382,210,394 44.033 17.86 18.00 18.06 17.79 19.08 20,975,377 18.222 -7.10%
2007-11-20 0 46.45 45.90 46.50 44.35 47.20 11,171,548 505,952,416 45.289 19.22 18.99 19.24 18.35 19.53 26,996,037 18.742 -0.96%
2007-11-19 0 46.90 46.75 46.80 46.65 48.00 4,860,095 229,312,786 47.183 19.41 19.35 19.37 19.30 19.86 11,744,416 19.525 -2.29%
2007-11-16 0 48.00 48.00 48.10 47.65 49.00 5,309,977 258,126,979 48.612 19.86 19.86 19.90 19.72 20.28 12,831,555 20.117 -4.67%
2007-11-15 0 50.35 50.35 50.40 49.50 51.05 4,886,622 247,334,113 50.615 20.84 20.84 20.86 20.48 21.13 11,808,518 20.945 1.10%
2007-11-14 0 49.80 49.70 49.90 49.05 50.60 9,608,083 472,376,849 49.165 20.61 20.57 20.65 20.30 20.94 23,217,925 20.345 5.51%
2007-11-13 0 47.20 47.20 47.25 45.75 48.55 8,072,908 378,615,580 46.900 19.53 19.53 19.55 18.93 20.09 19,508,176 19.408 -4.65%
2007-11-12 0 49.50 48.90 49.50 47.20 50.85 5,817,317 284,656,955 48.933 20.48 20.24 20.48 19.53 21.04 14,057,542 20.249 -3.32%
2007-11-09 0 51.20 50.95 51.20 50.30 53.80 4,740,519 246,413,985 51.980 21.19 21.08 21.19 20.82 22.26 11,455,460 21.511 -0.78%
2007-11-08 0 51.60 51.55 51.60 50.10 53.30 5,854,244 308,261,352 52.656 21.35 21.33 21.35 20.73 22.06 14,146,776 21.790 -4.00%
2007-11-07 0 53.75 53.75 54.00 52.80 54.20 6,209,992 332,805,802 53.592 22.24 22.24 22.35 21.85 22.43 15,006,441 22.178 3.97%
2007-11-06 0 51.70 51.70 51.95 50.00 53.60 8,645,974 450,969,817 52.160 21.39 21.39 21.50 20.69 22.18 20,892,989 21.585 -3.54%
2007-11-05 0 53.60 53.50 53.60 53.20 55.35 11,526,570 626,735,002 54.373 22.18 22.14 22.18 22.02 22.91 27,853,947 22.501 -1.47%
2007-11-02 0 54.40 54.35 54.40 52.05 55.05 7,501,143 407,885,077 54.376 22.51 22.49 22.51 21.54 22.78 18,126,506 22.502 -1.89%
2007-11-01 0 55.45 55.50 55.65 53.30 55.75 8,110,575 443,799,276 54.719 22.95 22.97 23.03 22.06 23.07 19,599,198 22.644 2.50%
2007-10-31 0 54.10 54.05 54.10 53.55 55.30 11,993,584 652,232,749 54.382 22.39 22.37 22.39 22.16 22.88 28,982,486 22.504 -0.18%
2007-10-30 0 54.20 54.00 54.20 50.80 54.95 11,885,127 634,769,514 53.409 22.43 22.35 22.43 21.02 22.74 28,720,400 22.102 4.53%
2007-10-29 0 51.85 51.30 51.85 51.00 53.00 6,995,611 362,208,449 51.777 21.46 21.23 21.46 21.10 21.93 16,904,888 21.426 1.27%
2007-10-26 0 51.20 51.10 51.50 48.50 52.50 21,181,932 1,080,243,372 50.998 21.19 21.15 21.31 20.07 21.73 51,186,122 21.104 7.34%
2007-10-25 0 47.70 48.10 48.15 43.35 49.50 15,832,093 742,252,960 46.883 19.74 19.90 19.93 17.94 20.48 38,258,240 19.401 10.54%
2007-10-24 0 43.15 43.00 43.30 42.60 46.50 7,181,932 319,139,020 44.436 17.86 17.79 17.92 17.63 19.24 17,355,133 18.389 -4.11%
2007-10-23 0 45.00 44.75 45.05 44.00 45.55 4,446,148 199,291,982 44.824 18.62 18.52 18.64 18.21 18.85 10,744,113 18.549 4.53%
2007-10-22 0 43.05 42.95 43.00 43.00 45.45 5,679,174 250,185,739 44.053 17.82 17.77 17.79 17.79 18.81 13,723,719 18.230 -5.28%
2007-10-18 0 45.45 45.30 45.45 44.90 47.75 6,445,598 293,890,760 45.596 18.81 18.75 18.81 18.58 19.76 15,575,782 18.868 -0.11%
2007-10-17 0 45.50 45.50 45.60 44.90 46.25 4,770,545 216,316,853 45.344 18.83 18.83 18.87 18.58 19.14 11,528,018 18.764 -0.55%
2007-10-16 0 45.75 45.70 45.95 45.25 47.80 6,085,637 283,227,337 46.540 18.93 18.91 19.02 18.73 19.78 14,705,937 19.259 -2.97%
2007-10-15 0 47.15 46.75 47.15 45.95 47.15 4,754,100 221,869,123 46.669 19.51 19.35 19.51 19.02 19.51 11,488,279 19.313 1.07%
2007-10-12 0 46.65 46.55 46.65 46.00 47.80 3,349,568 155,825,999 46.521 19.30 19.26 19.30 19.04 19.78 8,094,228 19.251 -2.10%
2007-10-11 0 47.65 47.45 47.70 46.85 48.00 3,373,622 160,048,271 47.441 19.72 19.64 19.74 19.39 19.86 8,152,355 19.632 0.95%
2007-10-10 0 47.20 47.05 47.20 46.75 47.80 4,322,046 203,942,082 47.186 19.53 19.47 19.53 19.35 19.78 10,444,221 19.527 0.96%
2007-10-09 0 46.75 46.60 46.75 46.25 47.85 2,237,228 104,842,110 46.863 19.35 19.28 19.35 19.14 19.80 5,406,260 19.393 0.11%
2007-10-08 0 46.70 46.30 46.50 46.25 49.00 3,453,083 164,585,850 47.663 19.33 19.16 19.24 19.14 20.28 8,344,372 19.724 -0.11%
2007-10-05 0 46.75 46.20 46.75 45.05 47.05 3,453,000 158,616,510 45.936 19.35 19.12 19.35 18.64 19.47 8,344,172 19.009 5.06%
2007-10-04 0 44.50 44.30 44.35 44.05 46.20 6,449,807 291,587,221 45.209 18.42 18.33 18.35 18.23 19.12 15,585,953 18.708 -5.52%
2007-10-03 0 47.30 47.25 47.30 47.00 49.65 5,959,818 289,200,035 48.525 19.49 19.47 19.49 19.37 20.46 14,463,050 19.996 -4.15%
2007-10-02 0 49.35 49.35 49.40 48.80 50.00 7,396,442 363,731,593 49.177 20.34 20.34 20.36 20.11 20.60 17,949,392 20.264 2.07%
2007-09-28 0 48.35 48.20 48.40 46.85 48.50 5,237,371 251,358,770 47.993 19.92 19.86 19.94 19.31 19.99 12,709,844 19.777 -0.82%
2007-09-27 0 48.75 48.25 48.30 46.70 49.45 8,909,179 430,381,771 48.308 20.09 19.88 19.90 19.24 20.38 21,620,442 19.906 5.29%
2007-09-25 0 46.30 46.20 46.65 46.05 48.50 4,680,694 218,808,914 46.747 19.08 19.04 19.22 18.98 19.99 11,358,923 19.263 -1.80%
2007-09-24 0 47.15 47.20 47.25 46.35 48.25 11,755,969 554,743,762 47.188 19.43 19.45 19.47 19.10 19.88 28,528,919 19.445 -0.63%
2007-09-21 0 47.45 47.20 47.55 45.60 48.35 12,059,015 566,394,425 46.969 19.55 19.45 19.59 18.79 19.92 29,264,339 19.354 1.28%
2007-09-20 0 46.85 46.35 46.90 44.95 47.95 10,231,751 477,436,527 46.662 19.31 19.10 19.33 18.52 19.76 24,830,008 19.228 3.31%
2007-09-19 0 45.35 45.30 45.90 44.80 47.25 13,084,272 601,940,238 46.005 18.69 18.67 18.91 18.46 19.47 31,752,392 18.957 4.98%
2007-09-18 0 43.20 43.15 43.20 42.15 43.25 4,485,957 192,110,126 42.825 17.80 17.78 17.80 17.37 17.82 10,886,343 17.647 0.47%
2007-09-17 0 43.00 42.80 43.00 42.40 43.80 8,644,457 371,898,536 43.022 17.72 17.64 17.72 17.47 18.05 20,978,025 17.728 2.38%
2007-09-14 0 42.00 41.80 42.15 40.90 42.35 6,587,590 275,387,967 41.804 17.31 17.22 17.37 16.85 17.45 15,986,502 17.226 2.69%
2007-09-13 0 40.90 40.60 40.80 39.15 41.15 4,451,506 178,842,109 40.176 16.85 16.73 16.81 16.13 16.96 10,802,738 16.555 4.60%
2007-09-12 0 39.10 39.00 39.15 38.50 39.25 13,441,015 523,977,581 38.983 16.11 16.07 16.13 15.86 16.17 32,618,122 16.064 -0.13%
2007-09-11 0 39.15 39.05 39.20 38.30 40.40 9,719,330 382,476,144 39.352 16.13 16.09 16.15 15.78 16.65 23,586,485 16.216 0.64%
2007-09-10 0 38.90 38.60 38.85 37.15 40.00 4,871,220 188,322,072 38.660 16.03 15.91 16.01 15.31 16.48 11,821,284 15.931 0.13%
2007-09-07 0 38.85 38.80 38.85 38.20 39.40 5,648,421 218,766,405 38.731 16.01 15.99 16.01 15.74 16.24 13,707,364 15.960 0.52%
2007-09-06 0 38.65 38.65 38.70 38.30 38.90 7,373,000 284,450,400 38.580 15.93 15.93 15.95 15.78 16.03 17,892,504 15.898 -2.03%
2007-09-05 0 39.45 39.40 39.55 39.35 41.70 4,174,853 167,952,286 40.230 16.26 16.24 16.30 16.22 17.18 10,131,368 16.577 -2.59%
2007-09-04 0 40.50 40.40 40.50 40.50 41.60 4,016,757 163,945,384 40.815 16.69 16.65 16.69 16.69 17.14 9,747,707 16.819 -1.46%
2007-09-03 0 41.10 41.05 41.20 39.90 41.50 3,475,702 141,788,976 40.794 16.94 16.92 16.98 16.44 17.10 8,434,696 16.810 0.86%
2007-08-31 0 40.75 40.75 40.80 39.20 41.35 5,875,612 238,088,762 40.522 16.79 16.79 16.81 16.15 17.04 14,258,702 16.698 1.88%
2007-08-30 0 40.00 40.00 40.05 39.00 41.00 3,395,020 136,558,993 40.223 16.48 16.48 16.50 16.07 16.89 8,238,900 16.575 4.85%
2007-08-29 0 38.15 38.05 38.40 38.00 39.00 3,894,179 149,182,768 38.309 15.72 15.68 15.82 15.66 16.07 9,450,239 15.786 -4.62%
2007-08-28 0 40.00 40.10 40.40 39.90 42.30 5,651,113 232,867,026 41.207 16.48 16.52 16.65 16.44 17.43 13,713,897 16.980 -2.91%
2007-08-27 0 41.20 41.30 41.40 39.70 41.30 5,726,819 230,725,410 40.289 16.98 17.02 17.06 16.36 17.02 13,897,617 16.602 6.19%
2007-08-24 0 38.80 38.45 39.00 37.80 39.00 2,750,307 105,944,556 38.521 15.99 15.84 16.07 15.58 16.07 6,674,336 15.873 0.78%
2007-08-23 0 38.50 38.30 38.50 37.30 38.70 6,896,841 262,104,765 38.004 15.86 15.78 15.86 15.37 15.95 16,736,980 15.660 3.77%
2007-08-22 0 37.10 36.90 37.20 35.25 37.20 4,509,951 163,720,813 36.302 15.29 15.21 15.33 14.53 15.33 10,944,570 14.959 5.85%
2007-08-21 0 35.05 35.05 35.15 34.30 37.00 5,615,510 199,834,436 35.586 14.44 14.44 14.48 14.13 15.25 13,627,497 14.664 -0.14%
2007-08-20 0 35.10 34.95 35.00 33.50 35.35 9,221,177 319,936,510 34.696 14.46 14.40 14.42 13.80 14.57 22,377,587 14.297 6.36%
2007-08-17 0 33.00 32.65 32.90 30.55 33.60 9,546,691 302,750,245 31.713 13.60 13.45 13.56 12.59 13.85 23,167,531 13.068 -2.22%
2007-08-16 0 33.75 33.75 33.80 32.30 35.55 11,664,488 388,697,099 33.323 13.91 13.91 13.93 13.31 14.65 28,306,917 13.732 -5.20%
2007-08-15 0 35.60 35.55 35.70 35.55 36.80 4,469,427 160,830,219 35.985 14.67 14.65 14.71 14.65 15.16 10,846,228 14.828 -5.07%
2007-08-14 0 37.50 37.30 37.35 37.30 38.00 1,113,567 41,891,605 37.619 15.45 15.37 15.39 15.37 15.66 2,702,360 15.502 0.81%
2007-08-13 0 37.20 37.10 37.20 37.10 38.20 2,481,617 93,167,112 37.543 15.33 15.29 15.33 15.29 15.74 6,022,290 15.470 -2.11%
2007-08-10 0 38.00 38.00 38.05 37.50 39.35 4,876,138 185,844,922 38.113 15.66 15.66 15.68 15.45 16.22 11,833,218 15.705 -5.00%
2007-08-09 0 40.00 39.90 40.00 38.50 40.75 8,370,479 335,611,334 40.095 16.48 16.44 16.48 15.86 16.79 20,313,147 16.522 4.99%
2007-08-08 0 38.10 38.15 38.20 36.35 38.15 6,060,195 225,960,248 37.286 15.70 15.72 15.74 14.98 15.72 14,706,641 15.365 4.96%
2007-08-07 0 36.30 36.20 36.25 36.00 37.30 5,125,881 187,526,213 36.584 14.96 14.92 14.94 14.83 15.37 12,439,285 15.075 1.54%
2007-08-06 0 35.75 35.60 35.70 35.70 36.80 2,645,442 95,917,441 36.258 14.73 14.67 14.71 14.71 15.16 6,419,854 14.941 -4.41%
2007-08-03 0 37.40 37.25 37.35 36.95 37.75 2,782,298 103,568,728 37.224 15.41 15.35 15.39 15.23 15.56 6,751,970 15.339 1.22%
2007-08-02 0 36.95 36.95 37.00 36.20 38.20 3,150,709 116,533,245 36.986 15.23 15.23 15.25 14.92 15.74 7,646,016 15.241 -0.14%
2007-08-01 0 37.00 36.90 37.00 36.95 38.40 4,734,897 177,871,395 37.566 15.25 15.21 15.25 15.23 15.82 11,490,460 15.480 -3.77%
2007-07-31 0 38.45 38.40 38.60 37.15 38.60 4,073,017 155,030,505 38.063 15.84 15.82 15.91 15.31 15.91 9,884,236 15.685 3.64%
2007-07-30 0 37.10 37.15 37.20 36.60 38.15 4,148,321 154,560,067 37.258 15.29 15.31 15.33 15.08 15.72 10,066,981 15.353 0.27%
2007-07-27 0 37.00 37.00 37.10 37.00 38.85 5,776,351 219,067,424 37.925 15.25 15.25 15.29 15.25 16.01 14,017,820 15.628 -6.57%
2007-07-26 0 39.60 39.60 39.80 39.40 40.35 3,018,404 120,129,930 39.799 16.32 16.32 16.40 16.24 16.63 7,324,943 16.400 -0.75%
2007-07-25 0 39.90 39.55 39.95 39.00 40.15 5,334,016 212,003,798 39.746 16.44 16.30 16.46 16.07 16.54 12,944,379 16.378 -1.72%
2007-07-24 0 40.60 40.45 40.55 40.00 40.75 6,260,531 252,675,645 40.360 16.73 16.67 16.71 16.48 16.79 15,192,808 16.631 1.25%
2007-07-23 0 40.10 40.05 40.15 38.90 40.20 4,490,261 177,852,626 39.609 16.52 16.50 16.54 16.03 16.57 10,896,787 16.322 2.43%
2007-07-20 0 39.15 38.70 39.45 38.45 39.50 7,555,229 293,182,338 38.805 16.13 15.95 16.26 15.84 16.28 18,334,730 15.991 1.82%
2007-07-19 0 38.45 38.30 38.45 38.05 38.50 4,315,773 164,855,202 38.198 15.84 15.78 15.84 15.68 15.86 10,473,347 15.740 -0.39%
2007-07-18 0 38.60 38.60 38.65 38.05 39.70 6,222,812 239,920,370 38.555 15.91 15.91 15.93 15.68 16.36 15,101,273 15.887 -2.40%
2007-07-17 0 39.55 39.55 39.70 39.10 40.60 5,428,648 215,781,384 39.749 16.30 16.30 16.36 16.11 16.73 13,174,028 16.379 -2.71%
2007-07-16 0 40.65 40.65 40.80 40.35 41.10 3,115,687 127,188,455 40.822 16.75 16.75 16.81 16.63 16.94 7,561,026 16.822 -0.12%
2007-07-13 0 40.70 40.65 40.70 40.05 41.70 3,772,180 153,659,284 40.735 16.77 16.75 16.77 16.50 17.18 9,154,177 16.786 -0.49%
2007-07-12 0 40.90 40.70 40.90 40.65 41.55 4,723,682 192,810,441 40.818 16.85 16.77 16.85 16.75 17.12 11,463,244 16.820 2.38%
2007-07-11 0 39.95 39.95 40.20 39.40 40.75 5,753,848 231,832,998 40.292 16.46 16.46 16.57 16.24 16.79 13,963,210 16.603 -0.12%
2007-07-10 0 40.00 40.00 40.05 39.60 40.65 7,200,674 287,989,483 39.995 16.48 16.48 16.50 16.32 16.75 17,474,310 16.481 -1.11%
2007-07-09 0 40.45 40.40 40.45 39.70 40.90 7,573,564 305,882,789 40.388 16.67 16.65 16.67 16.36 16.85 18,379,225 16.643 0.25%
2007-07-06 0 40.35 40.35 40.50 39.85 40.80 5,746,375 230,956,727 40.192 16.63 16.63 16.69 16.42 16.81 13,945,075 16.562 -1.10%
2007-07-05 0 40.80 40.65 40.80 39.80 41.00 5,691,632 230,426,207 40.485 16.81 16.75 16.81 16.40 16.89 13,812,227 16.683 2.00%
2007-07-04 0 40.00 39.95 40.00 38.85 40.00 3,967,296 155,960,392 39.312 16.48 16.46 16.48 16.01 16.48 9,627,677 16.199 1.91%
2007-07-03 0 39.25 39.25 39.30 38.30 40.00 7,952,850 309,291,404 38.891 16.17 16.17 16.19 15.78 16.48 19,299,661 16.026 3.70%
2007-06-29 0 37.85 37.70 37.80 37.35 38.50 3,841,117 145,845,189 37.969 15.60 15.54 15.58 15.39 15.86 9,321,470 15.646 -1.30%
2007-06-28 0 38.35 38.30 38.35 37.60 38.35 3,363,752 127,746,776 37.977 15.80 15.78 15.80 15.49 15.80 8,163,020 15.649 2.54%
2007-06-27 0 37.40 37.40 37.45 35.80 38.40 4,622,850 172,909,153 37.403 15.41 15.41 15.43 14.75 15.82 11,218,549 15.413 -0.40%
2007-06-26 0 37.55 37.55 37.60 37.40 38.90 5,788,879 220,908,990 38.161 15.47 15.47 15.49 15.41 16.03 14,048,222 15.725 0.40%
2007-06-25 0 37.40 37.40 37.60 37.20 38.75 3,829,871 145,832,092 38.078 15.41 15.41 15.49 15.33 15.97 9,294,179 15.691 -1.19%
2007-06-22 0 37.85 37.85 38.05 36.70 38.60 8,209,781 307,228,373 37.422 15.60 15.60 15.68 15.12 15.91 19,923,171 15.421 2.85%
2007-06-21 0 36.80 36.65 36.80 36.50 36.90 5,971,872 219,721,217 36.793 15.16 15.10 15.16 15.04 15.21 14,492,302 15.161 0.82%
2007-06-20 0 36.50 36.50 36.55 36.15 36.70 12,703,601 463,478,389 36.484 15.04 15.04 15.06 14.90 15.12 30,828,595 15.034 0.69%
2007-06-18 0 36.25 36.25 36.30 35.30 36.30 9,778,443 351,946,226 35.992 14.94 14.94 14.96 14.55 14.96 23,729,938 14.831 2.98%
2007-06-15 0 35.20 35.15 35.20 34.95 35.35 4,447,259 156,365,058 35.160 14.50 14.48 14.50 14.40 14.57 10,792,432 14.488 0.43%
2007-06-14 0 35.05 35.00 35.20 34.85 35.75 3,815,275 134,114,533 35.152 14.44 14.42 14.50 14.36 14.73 9,258,758 14.485 -0.99%
2007-06-13 0 35.40 35.30 35.45 34.65 35.45 1,519,615 53,468,766 35.186 14.59 14.55 14.61 14.28 14.61 3,687,741 14.499 0.14%
2007-06-12 0 35.35 35.40 35.45 34.70 35.40 2,412,894 84,440,113 34.995 14.57 14.59 14.61 14.30 14.59 5,855,515 14.421 -0.14%
2007-06-11 0 35.40 35.55 35.60 34.65 35.60 4,551,985 159,718,341 35.088 14.59 14.65 14.67 14.28 14.67 11,046,577 14.459 0.00%
2007-06-08 0 35.40 35.40 35.50 35.05 35.65 4,005,200 141,667,916 35.371 14.59 14.59 14.63 14.44 14.69 9,719,661 14.575 -3.01%
2007-06-07 0 36.50 36.35 36.50 35.20 36.85 3,776,993 135,619,242 35.907 15.04 14.98 15.04 14.50 15.18 9,165,857 14.796 0.83%
2007-06-06 0 36.20 36.15 36.20 35.85 36.60 2,526,611 91,408,906 36.178 14.92 14.90 14.92 14.77 15.08 6,131,479 14.908 0.56%
2007-06-05 0 36.00 35.95 36.00 35.25 36.50 6,796,500 242,884,229 35.737 14.83 14.81 14.83 14.53 15.04 16,493,477 14.726 -0.83%
2007-06-04 0 36.30 36.15 36.30 35.10 36.30 7,250,970 261,302,813 36.037 14.96 14.90 14.96 14.46 14.96 17,596,366 14.850 2.98%
2007-06-01 0 35.25 35.20 35.25 34.30 35.80 5,987,680 210,980,514 35.236 14.53 14.50 14.53 14.13 14.75 14,530,664 14.520 1.59%
2007-05-31 0 34.70 34.70 34.75 33.60 34.85 5,012,027 172,039,935 34.325 14.30 14.30 14.32 13.85 14.36 12,162,988 14.145 4.05%
2007-05-30 0 33.35 33.35 33.40 33.15 34.15 5,660,387 189,441,086 33.468 13.74 13.74 13.76 13.66 14.07 13,736,403 13.791 -2.34%
2007-05-29 0 34.15 34.05 34.20 33.35 34.30 2,939,819 99,381,796 33.805 14.07 14.03 14.09 13.74 14.13 7,134,236 13.930 0.29%
2007-05-28 0 34.05 34.00 34.05 33.70 34.45 4,270,149 145,348,947 34.038 14.03 14.01 14.03 13.89 14.20 10,362,628 14.026 -0.73%
2007-05-25 0 34.30 34.30 34.35 33.85 35.20 7,038,015 242,037,544 34.390 14.13 14.13 14.15 13.95 14.50 17,079,576 14.171 -3.38%
2007-05-23 0 35.50 35.50 35.60 35.20 35.90 1,544,908 55,075,801 35.650 14.63 14.63 14.67 14.50 14.79 3,749,121 14.690 -0.42%
2007-05-22 0 35.65 35.25 35.65 35.00 36.25 4,427,317 157,341,134 35.539 14.69 14.53 14.69 14.42 14.94 10,744,037 14.645 0.28%
2007-05-21 0 35.55 35.40 35.50 35.35 36.00 3,200,849 114,387,140 35.736 14.65 14.59 14.63 14.57 14.83 7,767,693 14.726 -0.14%
2007-05-18 0 35.60 35.40 35.60 35.10 35.65 3,494,542 123,342,964 35.296 14.67 14.59 14.67 14.46 14.69 8,480,416 14.544 -0.70%
2007-05-17 0 35.85 35.85 35.90 35.70 36.55 3,907,580 141,385,838 36.182 14.77 14.77 14.79 14.71 15.06 9,482,760 14.910 0.59%
2007-05-16 0 36.00 36.10 36.15 35.65 36.10 2,319,976 83,155,188 35.843 14.69 14.73 14.75 14.54 14.73 5,686,895 14.622 -0.28%
2007-05-15 0 36.10 36.10 36.35 35.85 36.50 5,659,831 204,079,010 36.057 14.73 14.73 14.83 14.63 14.89 13,873,791 14.710 -2.17%
2007-05-14 0 36.90 36.60 36.95 35.95 37.05 5,070,185 185,513,006 36.589 15.05 14.93 15.07 14.67 15.11 12,428,408 14.927 3.94%
2007-05-11 0 35.50 35.35 35.40 35.35 36.50 3,684,380 132,482,880 35.958 14.48 14.42 14.44 14.42 14.89 9,031,422 14.669 -3.79%
2007-05-10 0 36.90 36.90 36.95 35.80 37.10 4,004,632 147,086,442 36.729 15.05 15.05 15.07 14.60 15.13 9,816,447 14.984 2.64%
2007-05-09 0 35.95 35.90 36.00 34.85 36.15 3,353,801 120,502,704 35.930 14.67 14.65 14.69 14.22 14.75 8,221,082 14.658 2.28%
2007-05-08 0 35.15 35.10 35.60 35.10 36.10 2,878,493 103,285,645 35.882 14.34 14.32 14.52 14.32 14.73 7,055,972 14.638 -2.36%
2007-05-07 0 36.00 35.85 36.00 35.25 36.00 1,732,751 61,983,727 35.772 14.69 14.63 14.69 14.38 14.69 4,247,446 14.593 1.41%
2007-05-04 0 35.50 35.45 35.60 34.80 35.95 3,806,231 133,875,400 35.173 14.48 14.46 14.52 14.20 14.67 9,330,112 14.349 1.72%
2007-05-03 0 34.90 34.85 35.00 34.55 35.50 1,711,173 59,761,628 34.924 14.24 14.22 14.28 14.09 14.48 4,194,552 14.247 1.16%
2007-05-02 0 34.50 34.50 34.70 34.20 35.40 5,325,202 185,829,185 34.896 14.07 14.07 14.16 13.95 14.44 13,053,524 14.236 -1.00%
2007-04-30 0 34.85 34.30 34.85 33.50 35.40 2,219,073 75,858,362 34.185 14.22 13.99 14.22 13.67 14.44 5,439,554 13.946 0.72%
2007-04-27 0 34.60 34.60 34.65 33.95 35.10 2,506,690 86,413,094 34.473 14.12 14.12 14.14 13.85 14.32 6,144,582 14.063 -1.84%
2007-04-26 0 35.25 35.25 35.50 34.95 36.15 2,748,628 97,899,662 35.618 14.38 14.38 14.48 14.26 14.75 6,737,638 14.530 1.59%
2007-04-25 0 34.70 34.90 35.10 34.35 35.00 2,263,391 78,475,411 34.672 14.16 14.24 14.32 14.01 14.28 5,548,189 14.144 -0.86%
2007-04-24 0 35.00 34.90 35.00 34.90 35.60 1,747,631 61,381,340 35.123 14.28 14.24 14.28 14.24 14.52 4,283,921 14.328 -0.99%
2007-04-23 0 35.35 35.30 35.35 34.65 35.60 6,803,360 238,474,677 35.052 14.42 14.40 14.42 14.14 14.52 16,676,893 14.300 1.58%
2007-04-20 0 34.80 35.00 35.10 33.50 36.50 10,370,678 359,706,879 34.685 14.20 14.28 14.32 13.67 14.89 25,421,364 14.150 -1.14%
2007-04-19 0 35.20 35.20 35.25 35.05 36.85 5,671,219 200,137,132 35.290 14.36 14.36 14.38 14.30 15.03 13,901,706 14.397 -5.25%
2007-04-18 0 37.15 37.35 37.40 35.70 37.85 3,384,459 125,377,340 37.045 15.16 15.24 15.26 14.56 15.44 8,296,233 15.113 0.41%
2007-04-17 0 37.00 36.80 37.00 36.55 37.20 3,243,220 119,552,557 36.862 15.09 15.01 15.09 14.91 15.18 7,950,018 15.038 0.00%
2007-04-16 0 37.00 36.85 37.00 35.70 37.00 3,184,575 115,816,916 36.368 15.09 15.03 15.09 14.56 15.09 7,806,263 14.836 3.64%
2007-04-13 0 35.70 35.70 36.20 33.70 36.30 5,115,262 180,785,591 35.342 14.56 14.56 14.77 13.75 14.81 12,538,904 14.418 2.29%
2007-04-12 0 34.90 34.95 35.00 34.30 35.70 5,184,657 181,522,014 35.011 14.24 14.26 14.28 13.99 14.56 12,709,010 14.283 -2.51%
2007-04-11 0 35.80 35.35 35.80 35.15 36.00 2,192,765 78,471,404 35.787 14.60 14.42 14.60 14.34 14.69 5,375,066 14.599 2.14%
2007-04-10 0 35.05 35.05 35.45 35.00 37.60 6,289,199 224,267,468 35.659 14.30 14.30 14.46 14.28 15.34 15,416,544 14.547 -6.41%
2007-04-04 0 37.45 37.45 37.50 33.90 37.45 11,040,024 390,064,096 35.332 15.28 15.28 15.30 13.83 15.28 27,062,114 14.414 12.13%
2007-04-03 0 33.40 33.40 33.55 32.35 34.00 7,502,183 251,566,131 33.532 13.63 13.63 13.69 13.20 13.87 18,389,899 13.680 2.93%
2007-04-02 0 32.45 32.35 32.45 31.60 32.50 5,199,093 167,186,865 32.157 13.24 13.20 13.24 12.89 13.26 12,744,397 13.118 -1.37%
2007-03-30 0 32.90 32.65 33.00 32.05 33.30 3,269,828 107,382,058 32.840 13.42 13.32 13.46 13.07 13.58 8,015,241 13.397 1.08%
2007-03-29 0 32.55 32.70 32.75 31.20 33.00 5,380,236 174,255,698 32.388 13.28 13.34 13.36 12.73 13.46 13,188,428 13.213 3.01%
2007-03-28 0 31.60 31.55 31.60 31.25 32.50 3,851,900 123,082,319 31.954 12.89 12.87 12.89 12.75 13.26 9,442,059 13.036 0.32%
2007-03-27 0 31.50 31.50 31.55 31.40 32.45 4,952,275 157,519,851 31.808 12.85 12.85 12.87 12.81 13.24 12,139,378 12.976 0.16%
2007-03-26 0 31.45 31.30 31.45 31.20 32.40 2,015,014 63,495,135 31.511 12.83 12.77 12.83 12.73 13.22 4,939,350 12.855 1.29%
2007-03-23 0 31.05 31.05 31.10 30.30 31.50 5,524,910 172,093,848 31.149 12.67 12.67 12.69 12.36 12.85 13,543,063 12.707 1.64%
2007-03-22 0 30.55 30.55 30.70 29.90 31.15 4,566,517 139,950,373 30.647 12.46 12.46 12.52 12.20 12.71 11,193,780 12.503 2.17%
2007-03-21 0 29.90 29.80 29.90 29.25 30.05 4,223,478 125,486,888 29.712 12.20 12.16 12.20 11.93 12.26 10,352,898 12.121 0.17%
2007-03-20 0 29.85 29.85 30.10 29.05 30.10 4,317,865 127,344,738 29.493 12.18 12.18 12.28 11.85 12.28 10,584,266 12.032 0.17%
2007-03-19 0 29.80 29.75 29.80 28.60 30.00 4,443,861 130,355,072 29.334 12.16 12.14 12.16 11.67 12.24 10,893,117 11.967 2.05%
2007-03-16 0 29.20 29.20 29.25 28.50 29.50 4,805,465 139,954,702 29.124 11.91 11.91 11.93 11.63 12.03 11,779,507 11.881 0.69%
2007-03-15 0 29.00 28.95 29.00 28.70 29.50 1,720,975 50,172,062 29.153 11.83 11.81 11.83 11.71 12.03 4,218,580 11.893 0.17%
2007-03-14 0 28.95 28.90 29.05 28.55 29.05 4,289,213 123,980,722 28.905 11.81 11.79 11.85 11.65 11.85 10,514,032 11.792 -3.50%
2007-03-13 0 30.00 29.70 30.00 29.35 30.15 4,696,491 140,635,460 29.945 12.24 12.12 12.24 11.97 12.30 11,512,382 12.216 -0.66%
2007-03-12 0 30.20 29.75 30.00 28.40 30.25 4,911,374 143,346,108 29.187 12.32 12.14 12.24 11.59 12.34 12,039,119 11.907 6.34%
2007-03-09 0 28.40 28.30 28.35 28.35 30.10 5,153,951 150,251,704 29.153 11.59 11.55 11.57 11.57 12.28 12,633,741 11.893 -4.05%
2007-03-08 0 29.60 29.40 29.60 27.45 30.30 5,598,855 163,047,148 29.122 12.08 11.99 12.08 11.20 12.36 13,724,323 11.880 3.32%
2007-03-07 0 28.65 28.50 28.55 28.25 29.40 6,464,464 186,598,960 28.865 11.69 11.63 11.65 11.52 11.99 15,846,167 11.776 -1.88%
2007-03-06 0 29.20 29.05 29.10 28.65 29.90 5,553,911 163,074,375 29.362 11.91 11.85 11.87 11.69 12.20 13,614,153 11.978 2.10%
2007-03-05 0 28.60 28.55 29.00 28.15 29.65 8,644,900 248,238,400 28.715 11.67 11.65 11.83 11.48 12.10 21,191,011 11.714 -4.19%
2007-03-02 0 29.85 29.85 29.95 29.35 30.30 3,111,755 92,721,628 29.797 12.18 12.18 12.22 11.97 12.36 7,627,761 12.156 1.02%
2007-03-01 0 29.55 29.50 29.55 29.50 30.75 4,103,776 122,848,135 29.935 12.05 12.03 12.05 12.03 12.54 10,059,476 12.212 -2.96%
2007-02-28 0 30.45 30.25 30.30 28.00 30.50 6,040,453 181,639,721 30.071 12.42 12.34 12.36 11.42 12.44 14,806,800 12.267 -4.25%
2007-02-27 0 31.80 31.25 31.70 30.30 31.95 4,764,245 148,113,697 31.089 12.97 12.75 12.93 12.36 13.03 11,678,466 12.683 0.16%
2007-02-26 0 31.75 31.70 31.75 31.45 32.20 2,945,221 93,628,450 31.790 12.95 12.93 12.95 12.83 13.14 7,219,541 12.969 -0.16%
2007-02-23 0 31.80 31.75 31.80 31.30 32.50 3,347,955 107,028,598 31.968 12.97 12.95 12.97 12.77 13.26 8,206,752 13.042 -0.63%
2007-02-22 0 32.00 31.85 31.90 31.80 32.25 2,496,693 79,840,607 31.979 13.05 12.99 13.01 12.97 13.16 6,120,076 13.046 0.31%
2007-02-21 0 31.90 31.85 31.90 30.80 31.90 3,167,874 99,951,218 31.552 13.01 12.99 13.01 12.56 13.01 7,765,324 12.871 1.43%
2007-02-16 0 31.45 31.40 31.50 31.20 31.85 2,020,000 63,840,092 31.604 12.83 12.81 12.85 12.73 12.99 4,951,572 12.893 0.80%
2007-02-15 0 31.20 31.10 31.20 31.10 32.20 11,215,477 358,189,711 31.937 12.73 12.69 12.73 12.69 13.14 27,492,197 13.029 -0.95%
2007-02-14 0 31.50 31.25 31.30 30.90 31.90 1,863,972 58,661,599 31.471 12.85 12.75 12.77 12.61 13.01 4,569,104 12.839 1.94%
2007-02-13 0 30.90 30.70 30.90 30.65 32.10 3,315,912 103,724,613 31.281 12.61 12.52 12.61 12.50 13.10 8,128,206 12.761 -3.44%
2007-02-12 0 32.00 31.95 32.00 30.50 32.80 3,887,259 124,615,280 32.057 13.05 13.03 13.05 12.44 13.38 9,528,733 13.078 2.24%
2007-02-09 0 31.30 31.30 31.35 31.15 32.20 2,360,166 74,730,440 31.663 12.77 12.77 12.79 12.71 13.14 5,785,411 12.917 -0.63%
2007-02-08 0 31.50 31.30 31.35 29.80 32.10 6,220,565 196,223,874 31.544 12.85 12.77 12.79 12.16 13.10 15,248,304 12.869 1.29%
2007-02-07 0 31.10 30.80 31.10 30.30 31.30 4,977,897 154,221,063 30.981 12.69 12.56 12.69 12.36 12.77 12,202,185 12.639 2.98%
2007-02-06 0 30.20 29.75 30.00 29.40 30.30 7,346,386 220,483,500 30.013 12.32 12.14 12.24 11.99 12.36 18,007,998 12.244 0.33%
2007-02-05 0 30.10 30.00 30.10 28.75 30.20 15,276,000 458,744,892 30.030 12.28 12.24 12.28 11.73 12.32 37,445,648 12.251 0.00%
2007-02-02 0 30.10 30.10 30.15 28.70 30.20 7,610,018 227,550,359 29.901 12.28 12.28 12.30 11.71 12.32 18,654,232 12.198 3.79%
2007-02-01 0 29.00 28.80 28.90 28.60 29.40 3,859,877 112,190,198 29.066 11.83 11.75 11.79 11.67 11.99 9,461,613 11.857 1.40%
2007-01-31 0 28.60 28.55 28.85 28.30 29.40 4,716,202 136,255,438 28.891 11.67 11.65 11.77 11.55 11.99 11,560,699 11.786 -1.72%
2007-01-30 0 29.10 29.00 29.10 28.75 29.45 2,954,127 85,895,058 29.076 11.87 11.83 11.87 11.73 12.01 7,241,372 11.862 1.57%
2007-01-29 0 28.65 28.50 28.70 28.40 29.15 1,371,517 39,630,390 28.895 11.69 11.63 11.71 11.59 11.89 3,361,963 11.788 0.17%
2007-01-26 0 28.60 28.55 28.60 28.50 30.00 5,269,711 154,455,219 29.310 11.67 11.65 11.67 11.63 12.24 12,917,501 11.957 -5.14%
2007-01-25 0 30.15 30.15 30.20 29.80 30.30 4,958,269 148,947,169 30.040 12.30 12.30 12.32 12.16 12.36 12,154,071 12.255 0.50%
2007-01-24 0 30.00 29.90 30.00 29.45 30.50 4,355,574 130,553,531 29.974 12.24 12.20 12.24 12.01 12.44 10,676,701 12.228 0.17%
2007-01-23 0 29.95 29.95 30.00 29.40 30.00 5,337,725 158,526,359 29.699 12.22 12.22 12.24 11.99 12.24 13,084,222 12.116 2.92%
2007-01-22 0 29.10 29.15 29.20 27.50 29.25 7,635,971 218,049,803 28.556 11.87 11.89 11.91 11.22 11.93 18,717,850 11.649 6.59%
2007-01-19 0 27.30 27.25 27.30 27.20 28.60 7,152,514 198,663,646 27.775 11.14 11.12 11.14 11.10 11.67 17,532,765 11.331 -3.87%
2007-01-18 0 28.40 28.40 28.50 27.80 28.50 3,557,064 99,702,532 28.029 11.59 11.59 11.63 11.34 11.63 8,719,335 11.435 1.25%
2007-01-17 0 28.05 28.10 28.15 27.80 28.50 3,616,767 101,162,514 27.970 11.44 11.46 11.48 11.34 11.63 8,865,684 11.411 -1.41%
2007-01-16 0 28.45 28.30 28.45 28.15 29.05 3,174,064 90,405,444 28.483 11.61 11.55 11.61 11.48 11.85 7,780,498 11.619 -1.73%
2007-01-15 0 28.95 28.90 29.00 27.80 29.00 3,302,173 93,549,388 28.330 11.81 11.79 11.83 11.34 11.83 8,094,528 11.557 3.02%
2007-01-12 0 28.10 28.00 28.05 27.50 28.10 2,709,366 75,604,177 27.905 11.46 11.42 11.44 11.22 11.46 6,641,396 11.384 0.54%
2007-01-11 0 27.95 27.90 28.00 27.45 28.30 4,296,750 119,652,330 27.847 11.40 11.38 11.42 11.20 11.55 10,532,508 11.360 -0.18%
2007-01-10 0 28.00 27.95 28.00 27.95 28.80 3,869,744 109,022,775 28.173 11.42 11.40 11.42 11.40 11.75 9,485,799 11.493 -2.95%
2007-01-09 0 28.85 28.85 28.95 28.80 29.50 2,474,510 72,079,505 29.129 11.77 11.77 11.81 11.75 12.03 6,065,700 11.883 -1.87%
2007-01-08 0 29.40 29.45 29.50 28.20 29.50 3,014,716 86,628,400 28.735 11.99 12.01 12.03 11.50 12.03 7,389,892 11.723 1.38%
2007-01-05 0 29.00 28.95 29.00 28.70 29.70 4,828,149 139,883,166 28.972 11.83 11.81 11.83 11.71 12.12 11,835,112 11.819 -2.36%
2007-01-04 0 29.70 29.50 29.70 29.25 31.25 9,373,782 278,953,845 29.759 12.12 12.03 12.12 11.93 12.75 22,977,699 12.140 -3.88%
2007-01-03 0 30.90 30.85 30.90 30.50 31.95 3,233,553 100,940,619 31.217 12.61 12.59 12.61 12.44 13.03 7,926,321 12.735 -1.59%
2007-01-02 0 31.40 31.25 31.30 31.30 32.10 16,266,665 517,036,027 31.785 12.81 12.75 12.77 12.77 13.10 39,874,038 12.967 -1.57%
2006-12-29 0 31.90 31.90 32.00 31.20 32.25 2,331,959 74,151,176 31.798 13.01 13.01 13.05 12.73 13.16 5,716,268 12.972 -0.16%
2006-12-28 0 31.95 31.70 32.15 31.25 32.30 4,661,724 148,979,156 31.958 13.03 12.93 13.12 12.75 13.18 11,427,159 13.037 2.24%
2006-12-27 0 31.25 31.20 31.25 30.80 31.30 2,227,363 69,366,862 31.143 12.75 12.73 12.75 12.56 12.77 5,459,875 12.705 2.29%
2006-12-22 0 30.55 30.45 30.55 30.35 30.60 1,724,174 52,520,564 30.461 12.46 12.42 12.46 12.38 12.48 4,226,421 12.427 0.33%
2006-12-21 0 30.45 30.25 30.40 29.95 30.80 3,445,759 104,575,736 30.349 12.42 12.34 12.40 12.22 12.56 8,446,496 12.381 -0.65%
2006-12-20 0 30.65 30.60 30.65 30.00 30.85 5,697,645 174,391,660 30.608 12.50 12.48 12.50 12.24 12.59 13,966,484 12.486 2.17%
2006-12-19 0 30.00 29.85 30.00 29.50 30.60 4,581,539 137,360,600 29.981 12.24 12.18 12.24 12.03 12.48 11,230,603 12.231 -1.48%
2006-12-18 0 30.45 30.75 30.80 30.00 31.00 3,877,021 118,657,483 30.605 12.42 12.54 12.56 12.24 12.65 9,503,637 12.485 1.50%
2006-12-15 0 30.00 29.80 30.05 29.60 31.00 10,995,455 332,440,949 30.234 12.24 12.16 12.26 12.08 12.65 26,952,863 12.334 3.45%
2006-12-14 1 - - - - - 0 0 - 11.83 - - - - 0 - 0.00%
2006-12-13 0 29.00 28.80 29.00 28.50 29.60 3,462,029 99,960,348 28.873 11.83 11.75 11.83 11.63 12.08 8,486,378 11.779 0.69%
2006-12-12 0 28.80 28.70 28.95 27.80 30.25 5,133,622 148,001,425 28.830 11.75 11.71 11.81 11.34 12.34 12,583,909 11.761 -4.00%
2006-12-11 0 30.00 29.80 30.00 28.70 30.00 6,157,498 181,492,540 29.475 12.24 12.16 12.24 11.71 12.24 15,093,709 12.024 -0.83%
2006-12-08 0 30.25 30.25 30.40 28.30 31.75 14,017,116 426,250,986 30.409 12.34 12.34 12.40 11.55 12.95 34,359,779 12.406 5.58%
2006-12-07 0 28.65 28.30 28.50 28.00 29.00 7,362,617 211,293,162 28.698 11.69 11.55 11.63 11.42 11.83 18,047,785 11.707 2.32%
2006-12-06 0 28.00 28.00 28.10 27.35 28.50 10,529,329 294,266,910 27.947 11.42 11.42 11.46 11.16 11.63 25,810,261 11.401 2.75%
2006-12-05 0 27.25 27.25 27.35 26.20 27.35 6,357,018 170,348,633 26.797 11.12 11.12 11.16 10.69 11.16 15,582,787 10.932 4.21%
2006-12-04 0 26.15 26.20 26.25 26.05 26.80 4,076,900 107,859,468 26.456 10.67 10.69 10.71 10.63 10.93 9,993,595 10.793 0.00%
2006-12-01 0 26.15 26.00 26.05 25.80 27.20 8,504,268 226,104,541 26.587 10.67 10.61 10.63 10.53 11.10 20,846,283 10.846 0.77%
2006-11-30 0 25.95 25.90 26.15 25.70 26.30 4,762,732 123,999,153 26.035 10.59 10.57 10.67 10.48 10.73 11,674,757 10.621 0.00%
2006-11-29 0 25.95 25.90 25.95 25.55 26.00 2,637,996 68,086,255 25.810 10.59 10.57 10.59 10.42 10.61 6,466,449 10.529 1.37%
2006-11-28 0 25.60 25.55 25.70 25.35 26.00 4,477,332 115,024,772 25.690 10.44 10.42 10.48 10.34 10.61 10,975,163 10.480 -2.66%
2006-11-27 0 26.30 26.25 26.35 25.80 26.40 4,162,983 108,667,727 26.103 10.73 10.71 10.75 10.53 10.77 10,204,608 10.649 1.74%
2006-11-24 0 25.85 25.95 26.00 25.50 26.00 2,600,047 67,355,473 25.905 10.55 10.59 10.61 10.40 10.61 6,373,425 10.568 0.19%
2006-11-23 0 25.80 25.55 25.80 25.50 25.95 2,863,785 73,679,296 25.728 10.53 10.42 10.53 10.40 10.59 7,019,919 10.496 0.39%
2006-11-22 0 25.70 25.50 25.80 25.40 26.00 3,503,060 90,614,664 25.867 10.48 10.40 10.53 10.36 10.61 8,586,957 10.553 0.78%
2006-11-21 0 25.50 25.60 25.65 25.25 26.10 4,967,433 127,053,841 25.577 10.40 10.44 10.46 10.30 10.65 12,176,535 10.434 -2.30%
2006-11-20 0 26.10 25.95 26.15 25.30 26.80 7,257,707 188,270,151 25.941 10.65 10.59 10.67 10.32 10.93 17,790,622 10.583 -0.95%
2006-11-17 0 26.35 26.30 26.35 25.95 26.60 25,167,812 657,063,628 26.107 10.75 10.73 10.75 10.59 10.85 61,693,180 10.651 1.35%
2006-11-16 0 26.00 25.95 26.00 25.00 27.70 17,527,098 461,198,240 26.313 10.61 10.59 10.61 10.20 11.30 42,963,703 10.735 5.26%
2006-11-15 1 - - - - - 0 0 - 10.08 - - - - 0 - 0.00%
2006-11-14 0 24.70 24.60 24.70 24.30 24.95 6,537,646 160,665,360 24.575 10.08 10.04 10.08 9.913 10.18 16,025,556 10.026 0.61%
2006-11-13 0 24.55 24.60 24.65 24.10 24.65 4,287,671 104,468,266 24.365 10.02 10.04 10.06 9.832 10.06 10,510,252 9.9397 -0.41%
2006-11-10 0 24.65 24.60 24.65 24.45 25.00 5,405,845 133,468,117 24.690 10.06 10.04 10.06 9.974 10.20 13,251,202 10.072 -1.40%
2006-11-09 0 25.00 24.95 25.05 24.15 25.20 18,378,046 455,762,923 24.799 10.20 10.18 10.22 9.852 10.28 45,049,609 10.117 5.26%
2006-11-08 0 23.75 23.75 23.80 23.00 24.15 24,534,601 582,718,833 23.751 9.689 9.689 9.709 9.383 9.852 60,141,007 9.6892 5.79%
2006-11-07 0 22.45 22.40 22.60 22.40 22.90 10,752,008 243,158,937 22.615 9.159 9.138 9.220 9.138 9.342 26,356,108 9.2259 0.00%
2006-11-06 0 22.45 22.40 22.45 22.30 22.55 8,582,125 192,821,122 22.468 9.159 9.138 9.159 9.097 9.199 21,037,132 9.1658 -0.88%
2006-11-03 0 22.65 22.65 22.70 22.20 22.80 18,167,713 407,687,771 22.440 9.240 9.240 9.260 9.057 9.301 44,534,026 9.1545 -0.66%
2006-11-02 0 22.80 22.80 22.85 22.55 22.90 2,510,186 57,078,497 22.739 9.301 9.301 9.322 9.199 9.342 6,153,151 9.2763 0.88%
2006-11-01 0 22.60 22.60 22.70 22.55 22.85 3,173,617 71,964,848 22.676 9.220 9.220 9.260 9.199 9.322 7,779,402 9.2507 -0.66%
2006-10-31 0 22.75 22.75 22.80 22.55 23.00 3,314,806 75,271,092 22.708 9.281 9.281 9.301 9.199 9.383 8,125,495 9.2636 -1.09%
2006-10-27 0 23.00 22.80 23.00 22.70 23.15 4,317,585 99,400,357 23.022 9.383 9.301 9.383 9.260 9.444 10,583,580 9.3919 0.66%
2006-10-26 0 22.85 22.90 22.95 22.80 23.30 4,863,782 111,892,703 23.005 9.322 9.342 9.362 9.301 9.505 11,922,458 9.3850 -0.65%
2006-10-25 0 23.00 23.00 23.05 22.90 23.20 3,924,908 90,181,887 22.977 9.383 9.383 9.403 9.342 9.464 9,621,021 9.3734 0.22%
2006-10-24 0 22.95 22.90 23.00 22.75 23.15 3,891,678 89,343,833 22.958 9.362 9.342 9.383 9.281 9.444 9,539,566 9.3656 0.22%
2006-10-23 0 22.90 22.85 22.90 22.85 23.50 2,259,000 52,032,600 23.033 9.342 9.322 9.342 9.322 9.587 5,537,426 9.3965 -0.43%
2006-10-20 0 23.00 22.95 23.15 22.55 23.25 5,974,313 137,080,489 22.945 9.383 9.362 9.444 9.199 9.485 14,644,673 9.3604 1.32%
2006-10-19 0 22.70 22.75 22.80 22.50 23.00 2,407,065 54,579,054 22.675 9.260 9.281 9.301 9.179 9.383 5,900,374 9.2501 -0.66%
2006-10-18 0 22.85 22.70 22.90 22.40 22.90 3,604,277 81,690,314 22.665 9.322 9.260 9.342 9.138 9.342 8,835,067 9.2461 0.22%
2006-10-17 0 22.80 22.80 22.85 22.50 22.95 2,935,342 66,621,410 22.696 9.301 9.301 9.322 9.179 9.362 7,195,325 9.2590 -0.22%
2006-10-16 0 22.85 22.65 22.70 22.50 22.95 3,839,690 87,247,700 22.723 9.322 9.240 9.260 9.179 9.362 9,412,129 9.2697 0.44%
2006-10-13 0 22.75 22.70 22.75 22.70 23.70 5,505,677 127,374,756 23.135 9.281 9.260 9.281 9.260 9.668 13,495,918 9.4380 -3.81%
2006-10-12 0 23.65 23.60 23.65 23.35 23.65 5,309,136 124,759,835 23.499 9.648 9.628 9.648 9.526 9.648 13,014,142 9.5865 1.07%
2006-10-11 0 23.40 23.40 23.45 22.60 23.50 8,272,885 190,835,423 23.068 9.546 9.546 9.566 9.220 9.587 20,279,100 9.4104 3.54%
2006-10-10 0 22.60 22.65 22.70 22.10 22.85 6,678,450 150,226,223 22.494 9.220 9.240 9.260 9.016 9.322 16,370,705 9.1765 2.49%
2006-10-09 0 22.05 22.05 22.10 22.05 22.35 3,972,195 87,885,871 22.125 8.995 8.995 9.016 8.995 9.118 9,736,935 9.0260 0.00%
2006-10-06 0 22.05 21.95 22.00 22.00 22.55 5,896,319 130,957,874 22.210 8.995 8.955 8.975 8.975 9.199 14,453,488 9.0606 -2.22%
2006-10-05 0 22.55 22.50 22.55 22.30 22.60 4,053,296 91,118,094 22.480 9.199 9.179 9.199 9.097 9.220 9,935,735 9.1707 0.99%
2006-10-04 0 22.50 22.45 22.55 22.30 22.85 3,416,462 76,719,108 22.456 9.110 9.089 9.130 9.029 9.251 8,438,438 9.0916 -0.88%
2006-10-03 0 22.70 22.70 22.80 22.25 22.90 5,500,893 124,175,071 22.574 9.191 9.191 9.231 9.008 9.271 13,586,847 9.1394 -0.66%
2006-09-29 0 22.85 22.85 22.90 22.55 22.90 5,152,322 117,151,144 22.738 9.251 9.251 9.271 9.130 9.271 12,725,899 9.2057 0.44%
2006-09-28 0 22.75 22.70 22.75 22.45 22.75 3,067,688 69,315,441 22.595 9.211 9.191 9.211 9.089 9.211 7,576,989 9.1482 0.66%
2006-09-27 0 22.60 22.60 22.65 22.60 23.05 7,900,586 179,697,478 22.745 9.150 9.150 9.170 9.150 9.332 19,513,932 9.2087 -0.66%
2006-09-26 0 22.75 22.75 22.80 22.65 23.10 4,865,972 110,855,200 22.782 9.211 9.211 9.231 9.170 9.352 12,018,634 9.2236 -0.44%
2006-09-25 0 22.85 22.85 22.90 22.65 23.20 2,434,162 55,648,069 22.861 9.251 9.251 9.271 9.170 9.393 6,012,221 9.2558 0.00%
2006-09-22 0 22.85 22.85 22.90 22.60 23.20 9,093,575 207,487,325 22.817 9.251 9.251 9.271 9.150 9.393 22,460,537 9.2379 -1.08%
2006-09-21 0 23.10 23.00 23.20 22.65 23.45 10,121,186 232,310,933 22.953 9.352 9.312 9.393 9.170 9.494 24,998,670 9.2929 2.44%
2006-09-20 0 22.55 22.50 22.60 22.15 22.90 4,444,000 99,999,536 22.502 9.130 9.110 9.150 8.968 9.271 10,976,390 9.1104 0.89%
2006-09-19 0 22.35 22.35 22.40 22.20 23.05 5,887,092 132,811,694 22.560 9.049 9.049 9.069 8.988 9.332 14,540,733 9.1338 -1.76%
2006-09-18 0 22.75 22.75 22.80 22.70 22.90 5,158,241 117,657,787 22.810 9.211 9.211 9.231 9.191 9.271 12,740,519 9.2349 -0.22%
2006-09-15 0 22.80 22.80 22.85 22.65 23.00 2,492,406 56,923,616 22.839 9.231 9.231 9.251 9.170 9.312 6,156,080 9.2467 -1.08%
2006-09-14 0 23.05 23.00 23.15 23.00 23.55 2,051,677 47,461,773 23.133 9.332 9.312 9.373 9.312 9.535 5,067,508 9.3659 -1.28%
2006-09-13 0 23.35 23.25 23.35 23.05 23.40 2,271,406 52,786,175 23.239 9.454 9.413 9.454 9.332 9.474 5,610,225 9.4089 1.52%
2006-09-12 0 23.00 22.85 23.00 22.45 23.00 5,523,281 125,770,597 22.771 9.312 9.251 9.312 9.089 9.312 13,642,144 9.2193 1.55%
2006-09-11 0 22.65 22.60 22.70 22.55 23.35 6,254,609 142,202,968 22.736 9.170 9.150 9.191 9.130 9.454 15,448,476 9.2050 -3.00%
2006-09-08 0 23.35 23.30 23.35 23.10 23.90 7,874,563 183,729,587 23.332 9.454 9.433 9.454 9.352 9.676 19,449,657 9.4464 -2.71%
2006-09-07 0 24.00 24.00 24.05 23.70 24.10 3,364,765 80,538,403 23.936 9.717 9.717 9.737 9.595 9.757 8,310,750 9.6909 -0.83%
2006-09-06 0 24.20 24.05 24.15 23.70 24.25 3,990,056 95,838,338 24.019 9.798 9.737 9.778 9.595 9.818 9,855,178 9.7247 1.26%
2006-09-05 0 23.90 23.85 23.90 23.65 24.25 3,876,010 92,968,299 23.986 9.676 9.656 9.676 9.575 9.818 9,573,492 9.7110 1.70%
2006-09-04 0 23.50 23.45 23.60 23.30 23.80 3,317,000 78,104,780 23.547 9.514 9.494 9.555 9.433 9.636 8,192,774 9.5334 0.86%
2006-09-01 0 23.30 23.30 23.50 22.80 23.70 3,810,821 88,939,784 23.339 9.433 9.433 9.514 9.231 9.595 9,412,479 9.4491 1.75%
2006-08-31 0 22.90 22.50 22.60 22.60 23.75 4,589,707 107,251,097 23.368 9.271 9.110 9.150 9.150 9.616 11,336,277 9.4609 -3.38%
2006-08-30 0 23.70 23.65 23.70 23.50 23.70 3,066,000 72,353,100 23.599 9.595 9.575 9.595 9.514 9.595 7,572,820 9.5543 0.64%
2006-08-29 0 23.55 23.50 23.60 23.50 23.90 1,240,000 29,349,900 23.669 9.535 9.514 9.555 9.514 9.676 3,062,719 9.5830 -0.42%
2006-08-28 0 23.65 23.70 23.75 23.15 23.75 1,503,409 35,424,370 23.563 9.575 9.595 9.616 9.373 9.616 3,713,322 9.5398 1.07%
2006-08-25 0 23.40 23.45 23.55 23.35 24.00 3,203,939 76,033,067 23.731 9.474 9.494 9.535 9.454 9.717 7,913,520 9.6080 -1.27%
2006-08-24 0 23.70 23.65 23.70 23.60 24.15 2,641,398 63,195,002 23.925 9.595 9.575 9.595 9.555 9.778 6,524,081 9.6864 -1.66%
2006-08-23 0 24.10 24.00 24.20 23.85 24.40 2,879,514 69,490,285 24.133 9.757 9.717 9.798 9.656 9.879 7,112,212 9.7706 1.05%
2006-08-22 0 23.85 23.75 23.85 23.60 23.90 2,799,136 66,526,028 23.767 9.656 9.616 9.656 9.555 9.676 6,913,683 9.6224 0.42%
2006-08-21 0 23.75 23.70 23.75 23.65 24.45 2,156,200 51,637,200 23.948 9.616 9.595 9.616 9.575 9.899 5,325,673 9.6959 -2.66%
2006-08-18 0 24.40 24.30 24.35 24.35 25.00 950,000 23,410,400 24.643 9.879 9.838 9.859 9.859 10.12 2,346,438 9.9770 -1.41%
2006-08-17 0 24.75 24.55 24.60 24.50 25.25 2,681,671 66,463,669 24.784 10.02 9.940 9.960 9.919 10.22 6,623,553 10.034 -0.80%
2006-08-16 0 24.95 24.95 25.00 24.40 25.10 3,686,262 91,838,295 24.914 10.10 10.10 10.12 9.879 10.16 9,104,827 10.087 1.63%
2006-08-15 0 24.55 24.55 24.60 24.20 24.60 1,733,196 42,278,338 24.393 9.940 9.940 9.960 9.798 9.960 4,280,881 9.8761 0.82%
2006-08-14 0 24.35 24.35 24.40 24.10 24.55 2,924,349 71,142,369 24.328 9.859 9.859 9.879 9.757 9.940 7,222,951 9.8495 -0.41%
2006-08-11 0 24.45 24.45 24.50 24.05 24.50 2,363,184 57,453,166 24.312 9.899 9.899 9.919 9.737 9.919 5,836,910 9.8431 1.24%
2006-08-10 0 24.15 24.05 24.15 23.90 24.30 2,154,204 51,832,416 24.061 9.778 9.737 9.778 9.676 9.838 5,320,743 9.7416 0.21%
2006-08-09 0 24.10 24.05 24.10 23.60 24.35 3,112,377 74,888,285 24.061 9.757 9.737 9.757 9.555 9.859 7,687,368 9.7417 1.05%
2006-08-08 0 23.85 23.85 23.95 23.70 23.95 2,172,797 51,855,988 23.866 9.656 9.656 9.697 9.595 9.697 5,366,667 9.6626 1.27%
2006-08-07 0 23.55 23.60 23.65 23.30 23.80 1,059,985 25,056,049 23.638 9.535 9.555 9.575 9.433 9.636 2,618,094 9.5703 -0.21%
2006-08-04 0 23.60 23.45 23.60 23.40 23.85 2,058,903 48,442,940 23.529 9.555 9.494 9.555 9.474 9.656 5,085,356 9.5260 -0.63%
2006-08-03 0 23.75 23.70 23.75 23.50 24.05 2,966,772 70,051,195 23.612 9.616 9.595 9.616 9.514 9.737 7,327,733 9.5597 -0.21%
2006-08-02 0 23.80 23.80 23.85 23.05 24.00 3,829,661 91,054,245 23.776 9.636 9.636 9.656 9.332 9.717 9,459,013 9.6262 2.37%
2006-08-01 0 23.25 23.25 23.30 23.25 23.75 2,698,872 63,152,342 23.400 9.413 9.413 9.433 9.413 9.616 6,666,038 9.4737 -1.27%
2006-07-31 0 23.55 23.55 23.60 23.40 23.95 3,050,371 72,252,164 23.686 9.535 9.535 9.555 9.474 9.697 7,534,218 9.5899 -0.42%
2006-07-28 0 23.65 23.65 23.70 23.55 24.20 2,669,016 63,435,998 23.768 9.575 9.575 9.595 9.535 9.798 6,592,296 9.6227 -2.07%
2006-07-27 0 24.15 24.00 24.05 23.50 24.25 4,120,835 98,763,267 23.967 9.778 9.717 9.737 9.514 9.818 10,178,194 9.7034 3.43%
2006-07-26 0 23.35 23.25 23.40 23.10 24.20 3,421,917 80,399,658 23.496 9.454 9.413 9.474 9.352 9.798 8,451,912 9.5126 -1.27%
2006-07-25 0 23.65 23.60 23.65 23.50 23.95 4,604,002 109,796,247 23.848 9.575 9.555 9.575 9.514 9.697 11,371,585 9.6553 2.16%
2006-07-24 0 23.15 23.15 23.20 23.00 23.30 3,315,758 76,651,782 23.117 9.373 9.373 9.393 9.312 9.433 8,189,706 9.3595 -1.70%
2006-07-21 0 23.55 23.60 23.70 22.35 23.80 5,650,268 132,142,285 23.387 9.535 9.555 9.595 9.049 9.636 13,955,794 9.4686 3.52%
2006-07-20 0 22.75 22.75 22.90 22.45 22.90 6,886,453 156,405,691 22.712 9.211 9.211 9.271 9.089 9.271 17,009,090 9.1954 3.41%
2006-07-19 0 22.00 21.95 22.00 21.90 22.60 6,971,023 155,179,021 22.261 8.907 8.887 8.907 8.867 9.150 17,217,972 9.0126 -1.12%
2006-07-18 0 22.25 22.25 22.30 22.10 22.70 6,866,191 153,686,572 22.383 9.008 9.008 9.029 8.948 9.191 16,959,044 9.0622 -2.84%
2006-07-17 0 22.90 22.85 22.90 22.40 23.10 3,287,016 74,818,063 22.762 9.271 9.251 9.271 9.069 9.352 8,118,715 9.2155 -2.97%
2006-07-14 0 23.60 23.65 23.70 23.50 24.50 5,031,649 119,600,182 23.770 9.555 9.575 9.595 9.514 9.919 12,427,845 9.6236 -5.41%
2006-07-13 0 24.95 24.90 25.00 24.90 25.50 2,786,198 69,862,060 25.074 10.10 10.08 10.12 10.08 10.32 6,881,727 10.152 -1.38%
2006-07-12 0 25.30 25.25 25.30 25.15 25.60 708,695 17,943,293 25.319 10.24 10.22 10.24 10.18 10.36 1,750,430 10.251 0.60%
2006-07-11 0 25.15 25.15 25.20 24.95 25.55 4,494,812 113,424,842 25.235 10.18 10.18 10.20 10.10 10.34 11,101,893 10.217 0.00%
2006-07-10 0 25.15 25.05 25.15 24.90 25.25 3,385,732 84,873,138 25.068 10.18 10.14 10.18 10.08 10.22 8,362,537 10.149 -0.40%
2006-07-07 0 25.25 25.10 25.30 25.15 25.95 2,924,994 74,529,561 25.480 10.22 10.16 10.24 10.18 10.51 7,224,544 10.316 -0.98%
2006-07-06 0 25.50 25.45 25.50 24.10 25.60 3,675,560 91,946,664 25.016 10.32 10.30 10.32 9.757 10.36 9,078,394 10.128 2.82%
2006-07-05 0 24.80 24.70 24.80 24.70 25.60 4,088,187 102,247,402 25.010 10.04 10.00 10.04 10.00 10.36 10,097,555 10.126 -2.75%
2006-07-04 0 25.50 25.45 25.50 24.60 25.50 4,815,427 119,710,313 24.860 10.32 10.30 10.32 9.960 10.32 11,893,791 10.065 3.87%
2006-07-03 0 24.55 24.65 24.70 23.60 24.70 3,599,300 87,274,380 24.248 9.940 9.980 10.00 9.555 10.00 8,890,036 9.8171 3.81%
2006-06-30 0 23.65 23.60 23.65 23.00 23.90 6,667,634 157,763,764 23.661 9.575 9.555 9.575 9.312 9.676 16,468,621 9.5797 6.05%
2006-06-29 0 22.30 22.25 22.35 21.90 22.35 2,294,000 50,909,700 22.193 9.029 9.008 9.049 8.867 9.049 5,666,030 8.9851 2.76%
2006-06-28 0 21.70 21.75 21.85 21.40 21.85 1,175,000 25,319,750 21.549 8.786 8.806 8.846 8.664 8.846 2,902,173 8.7244 0.00%
2006-06-27 0 21.70 21.70 21.75 21.60 22.15 1,610,182 35,348,368 21.953 8.786 8.786 8.806 8.745 8.968 3,977,045 8.8881 0.23%
2006-06-26 0 21.65 21.60 21.75 21.30 22.10 2,579,230 56,039,745 21.727 8.765 8.745 8.806 8.624 8.948 6,370,530 8.7967 1.64%
2006-06-23 0 21.30 21.30 21.35 21.15 21.45 1,797,000 38,233,150 21.276 8.624 8.624 8.644 8.563 8.684 4,438,473 8.6140 -1.16%
2006-06-22 0 21.55 21.40 21.55 21.40 21.75 3,099,000 66,869,152 21.578 8.725 8.664 8.725 8.664 8.806 7,654,328 8.7361 3.61%
2006-06-21 0 20.80 20.70 20.80 20.25 20.85 3,774,000 77,994,512 20.666 8.421 8.381 8.421 8.199 8.442 9,321,534 8.3671 1.71%
2006-06-20 0 20.45 20.40 20.50 20.30 21.70 5,026,300 104,228,535 20.737 8.280 8.259 8.300 8.219 8.786 12,414,633 8.3956 -6.19%
2006-06-19 0 21.80 21.80 21.85 21.55 22.20 2,054,883 44,634,127 21.721 8.826 8.826 8.846 8.725 8.988 5,075,427 8.7942 -1.58%
2006-06-16 0 22.15 22.00 22.05 21.50 23.10 7,176,624 160,791,686 22.405 8.968 8.907 8.927 8.705 9.352 17,725,793 9.0711 8.05%
2006-06-15 0 20.50 20.45 20.50 20.00 20.80 7,410,545 151,067,640 20.385 8.300 8.280 8.300 8.097 8.421 18,303,563 8.2535 4.33%
2006-06-14 0 19.65 19.65 19.70 19.55 20.35 8,549,799 169,708,507 19.849 7.956 7.956 7.976 7.915 8.239 21,117,446 8.0364 -2.72%
2006-06-13 0 20.20 20.15 20.20 20.05 21.50 7,328,845 151,281,455 20.642 8.178 8.158 8.178 8.118 8.705 18,101,769 8.3573 -6.26%
2006-06-12 0 21.55 21.60 21.75 21.30 21.80 3,258,091 70,638,890 21.681 8.725 8.745 8.806 8.624 8.826 8,047,272 8.7780 -1.82%
2006-06-09 0 21.95 21.95 22.05 21.85 22.40 6,704,168 148,042,380 22.082 8.887 8.887 8.927 8.846 9.069 16,558,858 8.9404 -2.01%
2006-06-08 0 22.40 22.40 22.50 22.40 23.05 7,045,737 158,940,002 22.558 9.069 9.069 9.110 9.069 9.332 17,402,511 9.1332 -2.61%
2006-06-07 0 23.00 23.00 23.05 22.90 23.55 8,637,840 199,292,805 23.072 9.312 9.312 9.332 9.271 9.535 21,334,902 9.3412 -2.34%
2006-06-06 0 23.55 23.55 23.75 22.80 23.80 4,498,473 106,237,110 23.616 9.535 9.535 9.616 9.231 9.636 11,110,935 9.5615 -0.84%
2006-06-05 0 23.75 23.80 23.85 23.60 24.05 3,829,021 90,781,218 23.709 9.616 9.636 9.656 9.555 9.737 9,457,432 9.5989 -1.25%
2006-06-02 0 24.05 24.05 24.10 22.85 24.20 6,671,813 155,686,180 23.335 9.737 9.737 9.757 9.251 9.798 16,478,943 9.4476 5.25%
2006-06-01 0 22.85 22.85 23.00 22.60 23.40 10,542,130 242,304,224 22.984 9.251 9.251 9.312 9.150 9.474 26,038,374 9.3057 -0.87%
2006-05-30 0 23.05 23.00 23.05 22.80 23.35 3,711,752 85,779,736 23.110 9.332 9.312 9.332 9.231 9.454 9,167,785 9.3566 -0.86%
2006-05-29 0 23.25 23.20 23.25 22.70 23.50 3,856,410 88,916,255 23.057 9.413 9.393 9.413 9.191 9.514 9,525,081 9.3350 3.56%
2006-05-26 0 22.45 22.40 22.55 22.20 22.65 7,472,211 167,516,042 22.419 9.089 9.069 9.130 8.988 9.170 18,455,874 9.0766 1.35%
2006-05-25 0 22.15 22.10 22.15 21.90 22.50 6,403,781 141,953,126 22.167 8.968 8.948 8.968 8.867 9.110 15,816,922 8.9748 -2.64%
2006-05-24 0 22.75 22.75 22.95 21.80 23.00 9,736,000 218,642,350 22.457 9.211 9.211 9.292 8.826 9.312 24,047,285 9.0922 0.66%
2006-05-23 0 22.60 22.35 22.40 22.35 23.35 8,497,450 194,449,165 22.883 9.150 9.049 9.069 9.049 9.454 20,988,148 9.2647 -3.21%
2006-05-22 0 23.35 23.15 23.35 22.85 23.90 6,107,846 143,051,558 23.421 9.454 9.373 9.454 9.251 9.676 15,085,981 9.4824 -2.30%
2006-05-19 0 23.90 23.80 23.90 22.45 24.05 5,604,881 132,234,183 23.593 9.676 9.636 9.676 9.089 9.737 13,843,691 9.5519 5.99%
2006-05-18 0 22.55 22.45 22.60 22.05 23.45 7,883,072 178,682,628 22.667 9.130 9.089 9.150 8.927 9.494 19,470,674 9.1770 -4.73%
2006-05-17 0 24.00 23.85 23.90 23.90 25.00 7,111,523 173,396,099 24.382 9.583 9.523 9.543 9.543 9.983 17,809,884 9.7359 -2.83%
2006-05-16 0 24.70 24.70 24.80 24.30 25.15 4,901,988 121,451,320 24.776 9.863 9.863 9.903 9.703 10.04 12,276,391 9.8931 -2.37%
2006-05-15 0 25.30 25.30 25.35 25.00 26.30 5,759,349 146,378,023 25.416 10.10 10.10 10.12 9.983 10.50 14,423,540 10.149 -5.07%
2006-05-12 0 26.65 26.60 26.65 26.55 27.30 6,138,431 163,996,896 26.716 10.64 10.62 10.64 10.60 10.90 15,372,902 10.668 -3.96%
2006-05-11 0 27.75 27.75 27.80 27.50 27.80 2,498,626 69,238,215 27.711 11.08 11.08 11.10 10.98 11.10 6,257,484 11.065 0.54%
2006-05-10 0 27.60 27.45 27.60 27.10 27.60 4,120,347 112,830,150 27.384 11.02 10.96 11.02 10.82 11.02 10,318,873 10.934 2.03%
2006-05-09 0 27.05 27.00 27.10 26.80 28.00 3,859,792 105,645,152 27.371 10.80 10.78 10.82 10.70 11.18 9,666,347 10.929 -1.64%
2006-05-08 0 27.50 27.55 27.70 27.20 27.75 5,528,503 151,740,989 27.447 10.98 11.00 11.06 10.86 11.08 13,845,416 10.960 1.29%
2006-05-04 0 27.15 27.20 27.25 27.00 27.30 3,484,957 94,695,880 27.173 10.84 10.86 10.88 10.78 10.90 8,727,621 10.850 -0.91%
2006-05-03 0 27.40 27.25 27.40 27.00 27.45 3,324,843 90,517,814 27.225 10.94 10.88 10.94 10.78 10.96 8,326,637 10.871 0.92%
2006-05-02 0 27.15 27.00 27.20 26.55 27.35 3,765,107 102,015,261 27.095 10.84 10.78 10.86 10.60 10.92 9,429,221 10.819 2.65%
2006-04-28 0 26.45 26.45 26.50 25.20 26.70 5,617,400 146,202,432 26.027 10.56 10.56 10.58 10.06 10.66 14,068,047 10.393 -0.19%
2006-04-27 0 26.50 26.40 26.50 26.25 26.65 7,384,722 195,076,492 26.416 10.58 10.54 10.58 10.48 10.64 18,494,075 10.548 0.00%
2006-04-26 0 26.50 26.20 26.45 25.70 26.55 4,516,236 118,726,474 26.289 10.58 10.46 10.56 10.26 10.60 11,310,325 10.497 -0.19%
2006-04-25 0 26.55 26.70 26.75 26.20 26.90 9,433,584 250,733,470 26.579 10.60 10.66 10.68 10.46 10.74 23,625,184 10.613 -2.21%
2006-04-24 0 27.15 26.95 27.25 26.55 27.40 11,853,710 319,946,474 26.991 10.84 10.76 10.88 10.60 10.94 29,686,074 10.778 6.47%
2006-04-21 0 25.50 25.50 25.55 25.30 25.75 4,067,802 103,543,892 25.455 10.18 10.18 10.20 10.10 10.28 10,187,281 10.164 0.79%
2006-04-20 0 25.30 25.30 25.55 25.15 25.70 2,557,887 65,173,848 25.480 10.10 10.10 10.20 10.04 10.26 6,405,895 10.174 -0.59%
2006-04-19 0 25.45 25.30 25.45 24.95 26.20 5,152,506 130,132,026 25.256 10.16 10.10 10.16 9.963 10.46 12,903,781 10.085 4.09%
2006-04-18 0 24.45 24.35 24.45 23.85 24.60 1,893,033 45,955,136 24.276 9.763 9.723 9.763 9.523 9.823 4,740,855 9.6934 3.38%
2006-04-13 0 23.65 23.60 23.65 23.35 24.20 5,879,002 138,547,835 23.567 9.443 9.424 9.443 9.324 9.663 14,723,196 9.4102 1.50%
2006-04-12 0 23.30 23.30 23.35 23.25 24.20 4,606,032 108,264,646 23.505 9.304 9.304 9.324 9.284 9.663 11,535,208 9.3856 -2.92%
2006-04-11 0 24.00 23.90 24.00 23.75 24.20 2,937,770 70,543,491 24.013 9.583 9.543 9.583 9.483 9.663 7,357,263 9.5883 -0.62%
2006-04-10 0 24.15 24.10 24.15 23.90 24.70 4,908,649 118,874,279 24.217 9.643 9.623 9.643 9.543 9.863 12,293,073 9.6700 -2.23%
2006-04-07 0 24.70 24.70 24.80 23.75 25.00 9,480,601 231,737,500 24.443 9.863 9.863 9.903 9.483 9.983 23,742,932 9.7603 -1.20%
2006-04-06 0 25.00 24.75 25.05 23.20 25.20 10,083,283 243,641,209 24.163 9.983 9.883 10.00 9.264 10.06 25,252,270 9.6483 7.99%
2006-04-04 0 23.15 23.10 23.20 22.90 23.30 3,755,860 86,591,267 23.055 9.244 9.224 9.264 9.144 9.304 9,406,063 9.2059 -0.22%
2006-04-03 0 23.20 23.25 23.30 22.30 23.30 6,845,016 155,764,299 22.756 9.264 9.284 9.304 8.904 9.304 17,142,452 9.0865 3.57%
2006-03-31 0 22.40 22.40 22.45 21.35 22.65 5,228,039 116,433,953 22.271 8.944 8.944 8.964 8.525 9.044 13,092,943 8.8929 0.00%
2006-03-30 0 22.40 22.45 22.50 21.65 22.50 4,576,714 100,768,258 22.018 8.944 8.964 8.984 8.645 8.984 11,461,785 8.7917 3.46%
2006-03-29 0 21.65 21.55 21.65 21.30 21.90 6,383,987 137,769,987 21.581 8.645 8.605 8.645 8.505 8.745 15,987,865 8.6172 0.93%
2006-03-28 0 21.45 21.45 21.50 21.30 21.65 3,487,041 74,786,777 21.447 8.565 8.565 8.585 8.505 8.645 8,732,841 8.5639 -0.92%
2006-03-27 0 21.65 21.60 21.65 21.30 21.90 3,426,482 73,870,094 21.559 8.645 8.625 8.645 8.505 8.745 8,581,178 8.6084 -0.23%
2006-03-24 0 21.70 21.60 21.70 21.40 21.85 702,000 15,216,200 21.675 8.665 8.625 8.665 8.545 8.725 1,758,068 8.6551 0.46%
2006-03-23 0 21.60 21.60 21.85 20.60 21.90 2,548,452 55,021,787 21.590 8.625 8.625 8.725 8.226 8.745 6,382,266 8.6210 1.89%
2006-03-22 0 21.20 21.10 21.15 21.05 22.00 3,314,083 71,554,288 21.591 8.465 8.425 8.445 8.405 8.785 8,299,690 8.6213 -3.42%
2006-03-21 0 21.95 21.90 21.95 21.60 22.00 2,689,330 58,532,735 21.765 8.765 8.745 8.765 8.625 8.785 6,735,077 8.6907 0.92%
2006-03-20 0 21.75 21.75 21.80 21.45 21.80 5,897,490 127,452,329 21.611 8.685 8.685 8.705 8.565 8.705 14,769,496 8.6294 1.87%
2006-03-17 0 21.35 21.35 21.40 20.50 21.40 9,041,025 189,851,822 20.999 8.525 8.525 8.545 8.186 8.545 22,642,071 8.3849 2.15%
2006-03-16 0 20.90 20.85 20.90 20.80 21.20 3,632,062 76,164,148 20.970 8.345 8.325 8.345 8.305 8.465 9,096,027 8.3733 -1.18%
2006-03-15 0 21.15 21.15 21.20 21.05 21.65 3,177,444 67,475,230 21.236 8.445 8.445 8.465 8.405 8.645 7,957,495 8.4795 -0.47%
2006-03-14 0 21.25 21.35 21.40 20.80 21.35 2,574,307 54,395,618 21.130 8.485 8.525 8.545 8.305 8.525 6,447,017 8.4373 -0.47%
2006-03-13 0 21.35 21.30 21.40 21.15 21.80 2,796,020 59,603,685 21.317 8.525 8.505 8.545 8.445 8.705 7,002,268 8.5121 -2.29%
2006-03-10 0 21.85 21.50 21.85 21.20 22.05 5,069,254 108,971,160 21.496 8.725 8.585 8.725 8.465 8.805 12,695,287 8.5836 3.31%
2006-03-09 0 21.15 21.10 21.25 20.30 21.30 6,997,955 146,440,189 20.926 8.445 8.425 8.485 8.106 8.505 17,525,468 8.3559 3.17%
2006-03-08 0 20.50 20.70 20.75 19.90 21.70 6,709,357 139,858,121 20.845 8.186 8.266 8.286 7.946 8.665 16,802,712 8.3235 -5.53%
2006-03-07 0 21.70 21.60 21.75 21.35 22.10 6,189,387 133,848,590 21.626 8.665 8.625 8.685 8.525 8.825 15,500,514 8.6351 -2.69%
2006-03-06 0 22.30 22.25 22.40 21.90 22.60 5,285,553 118,039,636 22.333 8.904 8.884 8.944 8.745 9.024 13,236,980 8.9174 -1.33%
2006-03-03 0 22.60 22.60 22.65 21.95 22.65 4,986,295 111,123,454 22.286 9.024 9.024 9.044 8.765 9.044 12,487,527 8.8988 3.20%
2006-03-02 0 21.90 21.80 21.95 21.50 22.00 4,655,176 101,103,558 21.719 8.745 8.705 8.765 8.585 8.785 11,658,283 8.6723 1.62%
2006-03-01 0 21.55 21.45 21.55 21.30 22.00 10,934,116 237,372,289 21.709 8.605 8.565 8.605 8.505 8.785 27,383,071 8.6686 -2.49%
2006-02-28 0 22.10 22.10 22.15 22.00 22.75 6,609,999 146,431,326 22.153 8.825 8.825 8.845 8.785 9.084 16,553,883 8.8457 -2.64%
2006-02-27 0 22.70 22.65 22.80 22.65 23.30 2,982,288 68,478,643 22.962 9.064 9.044 9.104 9.044 9.304 7,468,752 9.1687 -1.52%
2006-02-24 0 23.05 23.00 23.10 22.80 23.10 5,905,871 135,329,203 22.914 9.204 9.184 9.224 9.104 9.224 14,790,486 9.1497 2.44%
2006-02-23 0 22.50 22.35 22.50 22.00 22.65 3,674,956 82,093,661 22.339 8.984 8.924 8.984 8.785 9.044 9,203,449 8.9199 1.35%
2006-02-22 0 22.20 22.05 22.15 21.90 22.30 3,037,307 67,183,134 22.119 8.865 8.805 8.845 8.745 8.904 7,606,540 8.8323 1.83%
2006-02-21 0 21.80 21.80 21.90 21.35 21.90 4,192,860 90,665,427 21.624 8.705 8.705 8.745 8.525 8.745 10,500,472 8.6344 -0.46%
2006-02-20 0 21.90 21.65 21.90 21.65 22.60 3,581,696 79,834,349 22.290 8.745 8.645 8.745 8.645 9.024 8,969,892 8.9003 0.69%
2006-02-17 0 21.75 21.55 21.75 21.00 22.00 3,502,562 75,704,102 21.614 8.685 8.605 8.685 8.385 8.785 8,771,711 8.6305 3.82%
2006-02-16 0 20.95 20.80 20.95 20.75 21.15 2,402,977 50,448,717 20.994 8.365 8.305 8.365 8.286 8.445 6,017,943 8.3830 0.96%
2006-02-15 0 20.75 20.55 20.75 20.25 20.90 2,325,051 48,243,075 20.749 8.286 8.206 8.286 8.086 8.345 5,822,788 8.2852 2.72%
2006-02-14 0 20.20 20.05 20.10 20.10 20.60 4,004,252 81,417,175 20.333 8.066 8.006 8.026 8.026 8.226 10,028,128 8.1189 -1.46%
2006-02-13 0 20.50 20.45 20.55 20.00 20.75 3,331,809 68,520,210 20.565 8.186 8.166 8.206 7.986 8.286 8,344,082 8.2118 -0.49%
2006-02-10 0 20.60 20.60 20.70 20.00 21.00 3,763,380 77,411,818 20.570 8.226 8.226 8.266 7.986 8.385 9,424,896 8.2135 1.98%
2006-02-09 0 20.20 20.10 20.20 19.70 21.15 9,073,446 185,026,182 20.392 8.066 8.026 8.066 7.866 8.445 22,723,265 8.1426 -1.94%
2006-02-08 0 20.60 20.55 20.60 20.45 21.30 8,450,535 176,227,089 20.854 8.226 8.206 8.226 8.166 8.505 21,163,265 8.3270 -1.90%
2006-02-07 0 21.00 21.00 21.05 19.80 21.35 10,988,986 226,649,480 20.625 8.385 8.385 8.405 7.906 8.525 27,520,486 8.2357 6.60%
2006-02-06 0 19.70 19.55 19.60 19.15 19.80 9,115,118 178,560,208 19.589 7.866 7.806 7.826 7.647 7.906 22,827,627 7.8221 1.55%
2006-02-03 0 19.40 19.50 19.55 19.20 19.80 9,271,062 179,261,681 19.336 7.746 7.786 7.806 7.667 7.906 23,218,169 7.7208 -2.76%
2006-02-02 0 19.95 19.95 20.00 19.85 21.30 9,026,880 184,280,228 20.415 7.966 7.966 7.986 7.926 8.505 22,606,647 8.1516 -4.09%
2006-02-01 0 20.80 20.80 20.90 20.50 21.55 9,212,658 192,304,924 20.874 8.305 8.305 8.345 8.186 8.605 23,071,903 8.3350 3.23%
2006-01-27 0 20.15 20.15 20.20 18.85 20.30 8,117,966 161,559,259 19.901 8.046 8.046 8.066 7.527 8.106 20,330,390 7.9467 7.18%
2006-01-26 0 18.80 18.65 18.90 18.65 18.95 4,152,802 78,249,875 18.843 7.507 7.447 7.547 7.447 7.567 10,400,152 7.5239 0.27%
2006-01-25 0 18.75 18.75 18.80 17.95 19.05 5,898,073 109,765,837 18.610 7.487 7.487 7.507 7.167 7.607 14,770,956 7.4312 4.46%
2006-01-24 0 17.95 17.90 17.95 17.80 18.20 4,490,794 80,605,922 17.949 7.167 7.148 7.167 7.108 7.267 11,246,609 7.1671 -0.28%
2006-01-23 0 18.00 17.95 18.00 17.85 18.25 4,353,837 78,544,962 18.040 7.187 7.167 7.187 7.128 7.287 10,903,618 7.2036 -1.37%
2006-01-20 0 18.25 18.20 18.25 18.20 18.60 3,442,223 63,618,728 18.482 7.287 7.267 7.287 7.267 7.427 8,620,600 7.3798 -1.08%
2006-01-19 0 18.45 18.40 18.45 18.20 18.55 4,154,965 76,577,468 18.430 7.367 7.347 7.367 7.267 7.407 10,405,569 7.3593 1.37%
2006-01-18 0 18.20 18.15 18.20 17.80 18.45 6,065,768 110,012,995 18.137 7.267 7.247 7.267 7.108 7.367 15,190,927 7.2420 -1.36%
2006-01-17 0 18.45 18.45 18.50 18.30 18.95 3,710,802 68,697,175 18.513 7.367 7.367 7.387 7.307 7.567 9,293,221 7.3922 -1.86%
2006-01-16 0 18.80 18.75 18.85 18.40 18.90 2,888,489 53,949,280 18.677 7.507 7.487 7.527 7.347 7.547 7,233,845 7.4579 1.08%
2006-01-13 0 18.60 18.55 18.60 18.40 18.90 2,845,350 52,805,342 18.558 7.427 7.407 7.427 7.347 7.547 7,125,809 7.4104 -0.53%
2006-01-12 0 18.70 18.60 18.70 18.65 19.10 4,473,033 84,040,208 18.788 7.467 7.427 7.467 7.447 7.627 11,202,129 7.5022 -0.27%
2006-01-11 0 18.75 18.70 18.80 18.45 18.80 4,163,639 77,839,578 18.695 7.487 7.467 7.507 7.367 7.507 10,427,292 7.4650 1.08%
2006-01-10 0 18.55 18.50 18.55 18.35 18.75 3,929,809 72,955,648 18.565 7.407 7.387 7.407 7.327 7.487 9,841,695 7.4129 0.82%
2006-01-09 0 18.40 18.25 18.45 18.00 18.55 4,050,376 74,303,903 18.345 7.347 7.287 7.367 7.187 7.407 10,143,640 7.3252 2.22%
2006-01-06 0 18.00 17.95 18.00 17.85 18.20 1,467,403 26,341,654 17.951 7.187 7.167 7.187 7.128 7.267 3,674,920 7.1680 -0.83%
2006-01-05 0 18.15 18.05 18.15 17.90 18.20 5,152,524 93,310,093 18.110 7.247 7.207 7.247 7.148 7.267 12,903,826 7.2312 1.40%
2006-01-04 0 17.90 17.85 17.95 17.70 18.25 8,364,374 150,460,514 17.988 7.148 7.128 7.167 7.068 7.287 20,947,486 7.1827 2.29%
2006-01-03 0 17.50 17.45 17.50 16.80 17.55 3,691,267 63,986,923 17.335 6.988 6.968 6.988 6.708 7.008 9,244,298 6.9218 3.86%
2005-12-30 0 16.85 16.75 16.80 16.70 17.20 5,947,955 100,793,644 16.946 6.728 6.688 6.708 6.668 6.868 14,895,879 6.7665 -3.16%
2005-12-29 0 17.40 17.35 17.45 17.25 17.70 3,358,666 58,727,875 17.485 6.948 6.928 6.968 6.888 7.068 8,411,342 6.9820 -0.29%
2005-12-28 0 17.45 17.45 17.50 17.35 18.10 3,333,805 59,060,689 17.716 6.968 6.968 6.988 6.928 7.227 8,349,081 7.0739 -3.59%
2005-12-23 0 18.10 18.05 18.10 17.80 18.15 2,154,221 38,823,157 18.022 7.227 7.207 7.227 7.108 7.247 5,394,966 7.1962 1.40%
2005-12-22 0 17.85 17.80 17.85 17.75 18.40 5,576,703 100,587,375 18.037 7.128 7.108 7.128 7.088 7.347 13,966,127 7.2022 -2.99%
2005-12-21 0 18.40 18.40 18.45 18.20 18.45 6,346,987 116,477,740 18.352 7.347 7.347 7.367 7.267 7.367 15,895,203 7.3279 2.51%
2005-12-20 0 17.95 17.90 17.95 17.55 18.05 6,998,766 125,193,006 17.888 7.167 7.148 7.167 7.008 7.207 17,527,499 7.1427 2.87%
2005-12-19 0 17.45 17.30 17.40 16.65 17.50 4,238,826 73,328,672 17.299 6.968 6.908 6.948 6.648 6.988 10,615,588 6.9076 4.80%
2005-12-16 0 16.65 16.50 16.55 16.55 17.00 1,332,062 22,424,229 16.834 6.648 6.588 6.608 6.608 6.788 3,335,976 6.7219 -2.06%
2005-12-15 0 17.00 17.00 17.05 16.80 17.30 1,838,961 31,462,845 17.109 6.788 6.788 6.808 6.708 6.908 4,605,439 6.8317 -0.29%
2005-12-14 0 17.05 17.05 17.10 16.70 17.15 2,653,622 45,125,804 17.005 6.808 6.808 6.828 6.668 6.848 6,645,651 6.7903 2.40%
2005-12-13 0 16.65 16.50 16.65 16.30 16.65 1,309,304 21,545,266 16.456 6.648 6.588 6.648 6.509 6.648 3,278,982 6.5707 1.22%
2005-12-12 0 16.45 16.45 16.50 16.45 16.90 2,619,687 43,557,496 16.627 6.569 6.569 6.588 6.569 6.748 6,560,665 6.6392 0.00%
2005-12-09 0 16.45 16.40 16.45 16.40 17.20 2,392,350 39,914,950 16.684 6.569 6.549 6.569 6.549 6.868 5,991,329 6.6621 -2.66%
2005-12-08 0 16.90 17.00 17.05 16.85 17.30 3,286,739 56,246,579 17.113 6.748 6.788 6.808 6.728 6.908 8,231,210 6.8333 -1.74%
2005-12-07 0 17.20 17.15 17.20 16.95 17.30 3,959,246 67,742,475 17.110 6.868 6.848 6.868 6.768 6.908 9,915,416 6.8320 1.78%
2005-12-06 0 16.90 16.80 17.00 16.55 17.20 3,368,485 57,160,018 16.969 6.748 6.708 6.788 6.608 6.868 8,435,932 6.7758 -1.74%
2005-12-05 0 17.20 17.20 17.25 16.90 17.30 6,088,546 104,523,577 17.167 6.868 6.868 6.888 6.748 6.908 15,247,971 6.8549 1.78%
2005-12-02 0 16.90 16.85 16.90 16.45 16.95 3,266,233 54,453,019 16.672 6.748 6.728 6.748 6.569 6.768 8,179,856 6.6570 3.36%
2005-12-01 0 16.35 16.35 16.40 16.00 16.40 2,009,044 32,649,788 16.251 6.529 6.529 6.549 6.389 6.549 5,031,389 6.4892 0.31%
2005-11-30 0 16.30 16.30 16.35 15.95 16.45 4,377,050 71,426,919 16.319 6.509 6.509 6.529 6.369 6.569 10,961,752 6.5160 1.87%
2005-11-29 0 16.00 16.00 16.10 16.00 16.20 1,630,025 26,216,035 16.083 6.389 6.389 6.429 6.389 6.469 4,082,186 6.4221 -1.23%
2005-11-28 0 16.20 16.15 16.20 16.00 16.20 1,732,318 27,988,088 16.156 6.469 6.449 6.469 6.389 6.469 4,338,365 6.4513 1.25%
2005-11-25 0 16.00 15.85 16.00 15.70 16.05 2,636,020 41,752,613 15.839 6.389 6.329 6.389 6.269 6.409 6,601,569 6.3246 1.91%
2005-11-24 0 15.70 15.65 15.70 15.55 16.10 2,036,428 32,101,002 15.763 6.269 6.249 6.269 6.209 6.429 5,099,969 6.2944 -1.88%
2005-11-23 0 16.00 15.95 16.00 15.70 16.05 3,722,392 59,182,061 15.899 6.389 6.369 6.389 6.269 6.409 9,322,246 6.3485 1.91%
2005-11-22 0 15.70 15.65 15.70 15.65 16.05 3,543,988 55,780,915 15.740 6.269 6.249 6.269 6.249 6.409 8,875,457 6.2848 -2.18%
2005-11-21 0 16.05 16.05 16.10 15.85 16.10 3,111,555 49,631,382 15.951 6.409 6.409 6.429 6.329 6.429 7,792,485 6.3691 0.94%
2005-11-18 0 15.90 15.80 15.90 15.70 15.95 5,441,000 86,007,150 15.807 6.349 6.309 6.349 6.269 6.369 13,626,277 6.3119 1.92%
2005-11-17 0 15.60 15.60 15.65 15.40 15.60 5,671,628 87,865,533 15.492 6.229 6.229 6.249 6.149 6.229 14,203,854 6.1860 0.00%
2005-11-16 0 15.60 15.60 15.65 15.55 16.15 7,214,318 114,996,910 15.940 6.229 6.229 6.249 6.209 6.449 18,067,321 6.3649 -3.11%
2005-11-15 0 16.10 16.10 16.15 15.95 16.50 3,830,674 61,850,679 16.146 6.429 6.429 6.449 6.369 6.588 9,593,425 6.4472 -2.72%
2005-11-14 0 16.55 16.45 16.55 16.30 17.00 1,939,264 32,211,161 16.610 6.608 6.569 6.608 6.509 6.788 4,856,634 6.6324 -2.36%
2005-11-11 0 16.95 16.95 17.00 16.75 17.10 2,758,690 46,826,916 16.974 6.768 6.768 6.788 6.688 6.828 6,908,780 6.7779 1.19%
2005-11-10 0 16.75 16.75 16.90 16.60 16.85 3,856,914 64,364,511 16.688 6.688 6.688 6.748 6.628 6.728 9,659,139 6.6636 -0.30%
2005-11-09 0 16.80 16.80 16.85 16.25 16.90 5,496,060 91,791,295 16.701 6.708 6.708 6.728 6.489 6.748 13,764,167 6.6689 2.75%
2005-11-08 0 16.35 16.25 16.35 16.20 16.45 2,931,295 47,905,871 16.343 6.529 6.489 6.529 6.469 6.569 7,341,047 6.5258 -0.30%
2005-11-07 0 16.40 16.45 16.50 15.85 16.50 3,300,249 53,309,640 16.153 6.549 6.569 6.588 6.329 6.588 8,265,044 6.4500 1.23%
2005-11-04 0 16.20 16.20 16.30 15.85 16.35 1,463,703 23,658,311 16.163 6.469 6.469 6.509 6.329 6.529 3,665,654 6.4540 -0.31%
2005-11-03 0 16.25 16.15 16.35 16.15 16.35 1,597,100 25,973,198 16.263 6.489 6.449 6.529 6.449 6.529 3,999,729 6.4937 0.31%
2005-11-02 0 16.20 16.05 16.20 15.95 16.40 3,166,419 51,125,679 16.146 6.469 6.409 6.469 6.369 6.549 7,929,884 6.4472 1.89%
2005-11-01 0 15.90 15.90 16.00 15.05 16.00 9,756,049 153,720,038 15.756 6.349 6.349 6.389 6.009 6.389 24,432,755 6.2916 5.65%
2005-10-31 0 15.05 15.00 15.05 14.95 15.30 3,179,444 47,897,899 15.065 6.009 5.990 6.009 5.970 6.109 7,962,504 6.0154 1.01%
2005-10-28 0 14.90 14.85 14.95 14.75 15.15 5,974,000 89,084,800 14.912 5.950 5.930 5.970 5.890 6.049 14,961,106 5.9544 -0.33%
2005-10-27 0 14.95 14.95 15.05 14.80 15.10 3,196,758 47,948,273 14.999 5.970 5.970 6.009 5.910 6.029 8,005,864 5.9891 0.00%
2005-10-26 0 14.95 14.95 15.00 14.95 15.20 893,350 13,521,162 15.135 5.970 5.970 5.990 5.970 6.069 2,237,279 6.0436 -0.66%
2005-10-25 0 15.05 15.05 15.25 15.00 15.50 3,303,083 50,111,327 15.171 6.009 6.009 6.089 5.990 6.189 8,272,142 6.0578 0.67%
2005-10-24 0 14.95 14.90 14.95 14.55 15.10 5,124,485 75,896,367 14.811 5.970 5.950 5.970 5.810 6.029 12,833,606 5.9139 0.00%
2005-10-21 0 14.95 14.80 14.85 14.70 15.20 3,800,210 56,654,896 14.908 5.970 5.910 5.930 5.870 6.069 9,517,132 5.9529 0.67%
2005-10-20 0 14.85 14.85 14.90 14.75 15.25 7,463,335 112,135,831 15.025 5.930 5.930 5.950 5.890 6.089 18,690,951 5.9995 -1.66%
2005-10-19 0 15.10 15.05 15.10 14.95 15.20 4,934,000 74,422,180 15.084 6.029 6.009 6.029 5.970 6.069 12,356,561 6.0229 -2.27%
2005-10-18 0 15.45 15.35 15.45 15.30 15.60 6,204,000 95,898,542 15.458 6.169 6.129 6.169 6.109 6.229 15,537,111 6.1722 0.00%
2005-10-17 0 15.45 15.45 15.50 15.30 15.95 4,923,200 76,492,945 15.537 6.169 6.169 6.189 6.109 6.369 12,329,514 6.2041 -2.83%
2005-10-14 0 15.90 15.80 15.85 15.80 16.60 3,351,292 54,013,339 16.117 6.349 6.309 6.329 6.309 6.628 8,392,875 6.4356 -4.79%
2005-10-13 0 16.70 16.65 16.80 16.30 16.80 2,629,361 43,571,710 16.571 6.668 6.648 6.708 6.509 6.708 6,584,893 6.6169 1.83%
2005-10-12 0 16.40 16.35 16.40 16.35 17.10 3,943,957 65,402,060 16.583 6.549 6.529 6.549 6.529 6.828 9,877,127 6.6216 -3.53%
2005-10-10 0 17.00 16.95 17.05 16.55 17.05 2,164,000 36,168,300 16.714 6.788 6.768 6.808 6.608 6.808 5,419,456 6.6738 2.10%
2005-10-07 0 16.65 16.60 16.65 16.35 16.70 2,295,565 38,060,056 16.580 6.648 6.628 6.648 6.529 6.668 5,748,944 6.6204 0.60%
2005-10-06 0 16.55 16.55 16.65 16.40 16.90 5,316,000 88,448,456 16.638 6.608 6.608 6.648 6.549 6.748 13,313,230 6.6437 -3.10%
2005-10-05 0 17.25 17.00 17.25 16.90 17.35 4,029,209 68,746,322 17.062 6.820 6.721 6.820 6.682 6.860 10,191,063 6.7457 -1.15%
2005-10-04 0 17.45 17.45 17.50 17.35 17.60 4,702,082 82,183,521 17.478 6.899 6.899 6.919 6.860 6.958 11,892,959 6.9103 0.58%
2005-10-03 0 17.35 17.35 17.40 17.25 17.50 3,241,208 56,242,943 17.352 6.860 6.860 6.879 6.820 6.919 8,197,975 6.8606 -0.29%
2005-09-30 0 17.40 17.30 17.40 17.25 17.65 5,137,459 89,452,203 17.412 6.879 6.840 6.879 6.820 6.978 12,994,156 6.8840 0.58%
2005-09-29 0 17.30 17.20 17.50 16.60 17.55 4,901,509 82,622,162 16.856 6.840 6.800 6.919 6.563 6.939 12,397,369 6.6645 4.22%
2005-09-28 0 16.60 16.60 16.65 16.60 16.80 3,122,511 52,105,824 16.687 6.563 6.563 6.583 6.563 6.642 7,897,756 6.5975 -0.90%
2005-09-27 0 16.75 16.55 16.70 16.45 16.80 2,402,125 40,099,063 16.693 6.622 6.543 6.603 6.504 6.642 6,075,686 6.5999 0.30%
2005-09-26 0 16.70 16.65 16.75 16.30 16.75 3,401,041 56,289,400 16.551 6.603 6.583 6.622 6.444 6.622 8,602,240 6.5436 0.30%
2005-09-23 0 16.65 16.50 16.65 16.20 16.80 6,856,175 112,475,879 16.405 6.583 6.524 6.583 6.405 6.642 17,341,298 6.4860 -1.48%
2005-09-22 0 16.90 16.85 16.90 16.65 16.90 4,383,601 73,612,072 16.793 6.682 6.662 6.682 6.583 6.682 11,087,426 6.6392 1.50%
2005-09-21 0 16.65 16.60 16.65 16.40 16.65 1,865,643 30,858,582 16.540 6.583 6.563 6.583 6.484 6.583 4,718,764 6.5395 0.91%
2005-09-20 0 16.50 16.50 16.55 16.25 16.60 2,349,125 38,694,184 16.472 6.524 6.524 6.543 6.425 6.563 5,941,633 6.5124 0.61%
2005-09-16 0 16.40 16.35 16.40 16.35 16.55 686,041 11,258,604 16.411 6.484 6.464 6.484 6.464 6.543 1,735,201 6.4884 -1.20%
2005-09-15 0 16.60 16.50 16.60 16.35 16.60 1,214,818 20,057,572 16.511 6.563 6.524 6.563 6.464 6.563 3,072,635 6.5278 0.00%
2005-09-14 0 16.60 16.50 16.60 16.40 16.60 1,622,100 26,723,608 16.475 6.563 6.524 6.563 6.484 6.563 4,102,772 6.5136 0.30%
2005-09-13 0 16.55 16.50 16.55 16.40 16.55 4,152,262 68,492,584 16.495 6.543 6.524 6.543 6.484 6.543 10,502,301 6.5217 0.61%
2005-09-12 0 16.45 16.40 16.45 16.25 16.50 2,217,159 36,395,240 16.415 6.504 6.484 6.504 6.425 6.524 5,607,852 6.4900 1.23%
2005-09-09 0 16.25 16.25 16.35 16.20 16.40 1,378,363 22,415,335 16.262 6.425 6.425 6.464 6.405 6.484 3,486,288 6.4296 -0.61%
2005-09-08 0 16.35 16.35 16.40 16.30 16.65 1,655,072 27,101,643 16.375 6.464 6.464 6.484 6.444 6.583 4,186,167 6.4741 -0.91%
2005-09-07 0 16.50 16.50 16.55 16.45 16.65 1,246,041 20,665,270 16.585 6.524 6.524 6.543 6.504 6.583 3,151,607 6.5571 1.23%
2005-09-06 0 16.30 16.25 16.30 16.25 16.70 2,500,552 40,931,985 16.369 6.444 6.425 6.444 6.425 6.603 6,324,637 6.4718 -0.91%
2005-09-05 0 16.45 16.40 16.50 16.40 16.60 1,393,418 22,955,893 16.475 6.504 6.484 6.524 6.484 6.563 3,524,367 6.5135 -1.20%
2005-09-02 0 16.65 16.55 16.60 16.45 16.70 994,167 16,458,630 16.555 6.583 6.543 6.563 6.504 6.603 2,514,543 6.5454 -1.19%
2005-09-01 0 16.85 16.85 16.90 16.50 16.85 1,764,116 29,539,258 16.745 6.662 6.662 6.682 6.524 6.662 4,461,972 6.6202 2.43%
2005-08-31 0 16.45 16.40 16.50 16.30 16.50 1,790,441 29,361,444 16.399 6.504 6.484 6.524 6.444 6.524 4,528,556 6.4836 -0.90%
2005-08-30 0 16.60 16.50 16.65 16.35 16.70 796,124 13,157,919 16.527 6.563 6.524 6.583 6.464 6.603 2,013,633 6.5344 -0.60%
2005-08-29 0 16.70 16.70 16.75 16.20 16.75 2,466,019 40,526,133 16.434 6.603 6.603 6.622 6.405 6.622 6,237,293 6.4974 -0.30%
2005-08-26 0 16.75 16.70 16.80 16.15 16.80 2,281,878 37,810,828 16.570 6.622 6.603 6.642 6.385 6.642 5,771,546 6.5512 3.72%
2005-08-25 0 16.15 16.10 16.30 16.10 16.45 1,212,125 19,743,213 16.288 6.385 6.365 6.444 6.365 6.504 3,065,823 6.4398 -1.22%
2005-08-24 0 16.35 16.35 16.45 16.25 16.50 2,072,223 33,876,234 16.348 6.464 6.464 6.504 6.425 6.524 5,241,266 6.4634 -0.91%
2005-08-23 0 16.50 16.45 16.55 16.05 16.80 1,734,750 28,551,565 16.459 6.524 6.504 6.543 6.346 6.642 4,387,697 6.5072 -1.79%
2005-08-22 0 16.80 16.70 16.85 16.30 16.90 1,710,250 28,431,671 16.624 6.642 6.603 6.662 6.444 6.682 4,325,729 6.5727 1.82%
2005-08-19 0 16.50 16.40 16.55 16.30 16.60 1,621,770 26,726,729 16.480 6.524 6.484 6.543 6.444 6.563 4,101,937 6.5156 0.30%
2005-08-18 0 16.45 16.40 16.45 16.30 16.85 2,342,559 38,633,373 16.492 6.504 6.484 6.504 6.444 6.662 5,925,026 6.5204 -1.50%
2005-08-17 0 16.70 16.65 16.75 16.50 16.70 1,928,125 31,988,544 16.590 6.603 6.583 6.622 6.524 6.603 4,876,799 6.5593 -0.30%
2005-08-16 0 16.75 16.70 16.80 16.70 16.95 2,027,417 34,054,739 16.797 6.622 6.603 6.642 6.603 6.701 5,127,938 6.6410 -0.30%
2005-08-15 0 16.80 16.65 16.80 16.45 16.80 1,473,849 24,396,312 16.553 6.642 6.583 6.642 6.504 6.642 3,727,801 6.5444 1.51%
2005-08-12 0 16.55 16.50 16.55 16.40 16.65 2,215,543 36,534,310 16.490 6.543 6.524 6.543 6.484 6.583 5,603,765 6.5196 -0.30%
2005-08-11 0 16.60 16.50 16.60 16.40 16.90 3,747,339 61,808,799 16.494 6.563 6.524 6.563 6.484 6.682 9,478,131 6.5212 -1.19%
2005-08-10 0 16.80 16.75 16.80 16.40 16.80 2,875,785 47,904,599 16.658 6.642 6.622 6.642 6.484 6.642 7,273,712 6.5860 3.07%
2005-08-09 0 16.30 16.40 16.45 16.05 16.80 5,500,213 89,880,836 16.341 6.444 6.484 6.504 6.346 6.642 13,911,668 6.4608 -2.98%
2005-08-08 0 16.80 16.75 16.90 16.35 16.85 4,650,083 76,763,357 16.508 6.642 6.622 6.682 6.464 6.662 11,761,438 6.5267 0.30%
2005-08-05 0 16.75 16.70 16.75 16.30 17.30 4,405,989 74,340,332 16.873 6.622 6.603 6.622 6.444 6.840 11,144,052 6.6709 -2.90%
2005-08-04 0 17.25 17.15 17.25 17.10 17.35 8,273,384 142,288,429 17.198 6.820 6.781 6.820 6.761 6.860 20,925,839 6.7997 0.58%
2005-08-03 0 17.15 16.90 17.00 16.30 17.45 8,632,229 145,262,449 16.828 6.781 6.682 6.721 6.444 6.899 21,833,465 6.6532 4.26%
2005-08-02 0 16.45 16.35 16.50 16.35 16.60 3,025,356 49,701,044 16.428 6.504 6.464 6.524 6.464 6.563 7,652,022 6.4952 0.61%
2005-08-01 0 16.35 16.25 16.30 15.80 16.35 4,214,588 67,911,940 16.114 6.464 6.425 6.444 6.247 6.464 10,659,942 6.3708 3.48%
2005-07-29 0 15.80 15.70 15.85 15.80 16.05 4,849,265 77,414,200 15.964 6.247 6.207 6.267 6.247 6.346 12,265,228 6.3117 -0.63%
2005-07-28 0 15.90 15.85 15.90 15.60 16.05 10,816,475 172,104,404 15.911 6.286 6.267 6.286 6.168 6.346 27,358,070 6.2908 1.92%
2005-07-27 0 15.60 15.55 15.60 15.45 15.70 2,898,323 45,179,238 15.588 6.168 6.148 6.168 6.108 6.207 7,330,718 6.1630 0.97%
2005-07-26 0 15.45 15.40 15.45 15.20 15.50 1,830,921 28,105,594 15.351 6.108 6.089 6.108 6.010 6.128 4,630,942 6.0691 1.64%
2005-07-25 0 15.20 15.05 15.15 15.10 15.65 2,534,626 39,221,375 15.474 6.010 5.950 5.990 5.970 6.187 6,410,820 6.1180 -1.94%
2005-07-22 0 15.50 15.45 15.50 15.45 15.85 2,128,094 33,071,001 15.540 6.128 6.108 6.128 6.108 6.267 5,382,580 6.1441 -1.59%
2005-07-21 0 15.75 15.70 15.75 15.65 15.80 4,602,127 72,378,321 15.727 6.227 6.207 6.227 6.187 6.247 11,640,143 6.2180 0.64%
2005-07-20 0 15.65 15.55 15.60 15.20 15.70 5,629,377 87,356,211 15.518 6.187 6.148 6.168 6.010 6.207 14,238,362 6.1353 1.95%
2005-07-19 0 15.35 15.35 15.40 15.30 15.55 1,956,319 30,106,154 15.389 6.069 6.069 6.089 6.049 6.148 4,948,110 6.0844 -0.97%
2005-07-18 0 15.50 15.45 15.50 15.40 15.60 4,629,916 71,843,820 15.517 6.128 6.108 6.128 6.089 6.168 11,710,429 6.1350 0.00%
2005-07-15 0 15.50 15.40 15.45 15.20 15.50 3,259,237 50,027,871 15.350 6.128 6.089 6.108 6.010 6.128 8,243,576 6.0687 1.97%
2005-07-14 0 15.20 15.15 15.20 15.15 15.50 2,100,367 32,105,931 15.286 6.010 5.990 6.010 5.990 6.128 5,312,450 6.0435 -1.62%
2005-07-13 0 15.45 15.40 15.50 14.60 15.50 7,491,671 112,002,444 14.950 6.108 6.089 6.128 5.772 6.128 18,948,656 5.9108 4.04%
2005-07-12 0 14.85 14.85 14.90 14.70 14.95 7,376,734 109,567,152 14.853 5.871 5.871 5.891 5.812 5.911 18,657,946 5.8724 0.34%
2005-07-11 0 14.80 14.75 14.80 14.70 14.85 3,297,405 48,748,073 14.784 5.851 5.832 5.851 5.812 5.871 8,340,114 5.8450 1.02%
2005-07-08 0 14.65 14.85 14.90 14.55 14.85 3,837,591 56,287,551 14.667 5.792 5.871 5.891 5.753 5.871 9,706,405 5.7990 -1.35%
2005-07-07 0 14.85 14.85 14.95 14.85 15.05 4,024,903 60,175,739 14.951 5.871 5.871 5.911 5.871 5.950 10,180,172 5.9111 -0.67%
2005-07-06 0 14.95 14.95 15.00 14.90 15.05 3,749,275 56,208,929 14.992 5.911 5.911 5.931 5.891 5.950 9,483,027 5.9273 0.34%
2005-07-05 0 14.90 14.90 14.95 14.85 15.05 1,902,748 28,443,213 14.948 5.891 5.891 5.911 5.871 5.950 4,812,613 5.9101 -0.33%
2005-07-04 0 14.95 14.90 14.95 14.80 15.30 3,246,359 48,423,338 14.916 5.911 5.891 5.911 5.851 6.049 8,211,004 5.8974 -0.99%
2005-06-30 0 15.10 15.05 15.10 15.05 15.55 5,779,119 88,253,665 15.271 5.970 5.950 5.970 5.950 6.148 14,617,104 6.0377 -2.89%
2005-06-29 0 15.55 15.50 15.55 15.45 15.65 4,954,629 76,957,255 15.532 6.148 6.128 6.148 6.108 6.187 12,531,725 6.1410 0.00%
2005-06-28 0 15.55 15.45 15.50 15.10 15.70 5,830,243 89,542,217 15.358 6.148 6.108 6.128 5.970 6.207 14,746,412 6.0721 2.98%
2005-06-27 0 15.10 14.95 15.15 14.85 15.10 2,329,375 35,026,618 15.037 5.970 5.911 5.990 5.871 5.970 5,891,680 5.9451 0.00%
2005-06-24 0 15.10 15.05 15.15 14.90 15.15 4,137,101 62,426,115 15.089 5.970 5.950 5.990 5.891 5.990 10,463,954 5.9658 0.67%
2005-06-23 0 15.00 15.00 15.15 14.95 15.25 5,617,800 84,930,520 15.118 5.931 5.931 5.990 5.911 6.029 14,209,081 5.9772 -0.99%
2005-06-22 0 15.15 15.10 15.20 14.60 15.20 7,685,846 114,921,702 14.952 5.990 5.970 6.010 5.772 6.010 19,439,782 5.9117 3.06%
2005-06-21 0 14.70 14.70 14.75 14.55 14.70 2,326,000 33,932,500 14.588 5.812 5.812 5.832 5.753 5.812 5,883,143 5.7678 1.03%
2005-06-20 0 14.55 14.55 14.60 14.55 14.65 1,607,000 23,427,300 14.578 5.753 5.753 5.772 5.753 5.792 4,064,579 5.7638 0.00%
2005-06-17 0 14.55 14.55 14.60 14.50 14.80 8,316,196 121,409,732 14.599 5.753 5.753 5.772 5.733 5.851 21,034,124 5.7720 -0.34%
2005-06-16 0 14.60 14.60 14.65 14.50 14.65 1,580,000 22,990,860 14.551 5.772 5.772 5.792 5.733 5.792 3,996,288 5.7531 -0.34%
2005-06-15 0 14.65 14.60 14.65 14.45 14.75 3,889,892 56,901,507 14.628 5.792 5.772 5.792 5.713 5.832 9,838,689 5.7834 -0.34%
2005-06-14 0 14.70 14.70 14.75 14.65 14.90 6,736,900 99,168,924 14.720 5.812 5.812 5.832 5.792 5.891 17,039,616 5.8199 -0.34%
2005-06-13 0 14.75 14.70 14.75 14.60 14.80 3,749,682 54,956,417 14.656 5.832 5.812 5.832 5.772 5.851 9,484,057 5.7946 0.00%
2005-06-10 0 14.75 14.70 14.75 14.50 14.80 11,539,200 169,092,940 14.654 5.832 5.812 5.832 5.733 5.851 29,186,056 5.7936 1.72%
2005-06-09 0 14.50 14.50 14.55 14.45 14.75 8,315,408 121,253,686 14.582 5.733 5.733 5.753 5.713 5.832 21,032,131 5.7652 0.35%
2005-06-08 0 14.45 14.45 14.50 14.00 14.50 11,402,639 163,077,970 14.302 5.713 5.713 5.733 5.535 5.733 28,840,653 5.6544 2.85%
2005-06-07 0 14.05 14.00 14.05 13.85 14.05 7,422,126 103,564,622 13.953 5.555 5.535 5.555 5.476 5.555 18,772,756 5.5168 1.44%
2005-06-06 0 13.85 13.80 13.85 13.70 14.00 9,954,000 137,895,710 13.853 5.476 5.456 5.476 5.417 5.535 25,176,615 5.4771 0.36%
2005-06-03 0 13.80 13.80 13.85 13.70 13.95 9,439,000 130,634,772 13.840 5.456 5.456 5.476 5.417 5.515 23,874,028 5.4718 0.00%
2005-06-02 0 13.80 13.80 13.85 13.70 14.25 13,913,600 193,714,040 13.923 5.456 5.456 5.476 5.417 5.634 35,191,617 5.5046 -2.82%
2005-06-01 0 14.20 14.20 14.25 13.95 14.60 12,588,000 178,368,914 14.170 5.614 5.614 5.634 5.515 5.772 31,838,782 5.6023 -2.41%
2005-05-31 0 14.55 14.55 14.60 14.35 14.70 3,533,179 51,535,178 14.586 5.753 5.753 5.772 5.674 5.812 8,936,457 5.7668 -0.34%
2005-05-30 0 14.60 14.55 14.65 14.50 14.65 2,184,500 31,847,666 14.579 5.772 5.753 5.792 5.733 5.792 5,525,248 5.7640 -0.34%
2005-05-27 0 14.65 14.65 14.70 14.05 14.70 6,851,000 99,034,460 14.455 5.792 5.792 5.812 5.555 5.812 17,328,209 5.7152 4.64%
2005-05-26 0 14.00 14.00 14.05 13.85 14.35 11,322,000 159,464,700 14.084 5.535 5.535 5.555 5.476 5.674 28,636,693 5.5685 -2.10%
2005-05-25 0 14.30 14.30 14.35 14.25 14.70 9,712,000 139,680,200 14.382 5.654 5.654 5.674 5.634 5.812 24,564,526 5.6863 -3.05%
2005-05-24 0 14.75 14.70 14.75 14.65 14.75 2,021,758 29,754,759 14.717 5.832 5.812 5.832 5.792 5.832 5,113,625 5.8187 0.34%
2005-05-23 0 14.70 14.65 14.70 14.60 14.75 1,736,000 25,488,300 14.682 5.812 5.792 5.812 5.772 5.832 4,390,858 5.8049 -0.68%
2005-05-20 0 14.80 14.75 14.80 14.65 14.80 1,389,517 20,452,882 14.719 5.851 5.832 5.851 5.792 5.851 3,514,500 5.8196 0.34%
2005-05-19 0 14.75 14.75 14.80 14.65 14.85 4,471,000 65,970,488 14.755 5.832 5.832 5.851 5.792 5.871 11,308,484 5.8337 0.68%
2005-05-18 0 14.65 14.60 14.65 14.45 14.75 7,769,049 113,281,278 14.581 5.792 5.772 5.792 5.713 5.832 19,650,227 5.7649 1.38%
2005-05-17 0 14.45 14.40 14.50 14.25 15.25 22,209,263 321,782,688 14.489 5.713 5.693 5.733 5.634 6.029 56,173,807 5.7283 -5.25%
2005-05-13 0 15.25 15.20 15.25 15.20 15.55 2,127,661 32,560,879 15.304 6.029 6.010 6.029 6.010 6.148 5,381,485 6.0505 -1.29%
2005-05-12 0 15.45 15.40 15.45 15.35 15.55 1,088,000 16,819,200 15.459 6.108 6.089 6.108 6.069 6.148 2,751,874 6.1119 -0.96%
2005-05-11 0 15.60 15.55 15.60 15.55 15.70 2,864,115 44,712,688 15.611 6.168 6.148 6.168 6.148 6.207 7,244,195 6.1722 -0.64%
2005-05-10 0 15.70 15.70 15.80 15.60 15.90 3,431,376 54,079,982 15.760 6.207 6.207 6.247 6.168 6.286 8,678,967 6.2312 0.64%
2005-05-09 0 15.60 15.50 15.55 15.50 15.60 2,330,000 36,166,180 15.522 6.168 6.128 6.148 6.128 6.168 5,893,260 6.1369 0.65%
2005-05-06 0 15.50 15.50 15.55 15.20 15.55 2,550,000 39,375,754 15.441 6.128 6.128 6.148 6.010 6.148 6,449,706 6.1050 0.32%
2005-05-05 0 15.45 15.45 15.50 15.40 15.55 2,602,000 40,240,500 15.465 6.108 6.108 6.128 6.089 6.148 6,581,229 6.1144 0.98%
2005-05-04 0 15.30 15.25 15.30 15.20 15.30 2,900,500 44,291,250 15.270 6.049 6.029 6.049 6.010 6.049 7,336,224 6.0373 0.00%
2005-05-03 0 15.30 15.25 15.35 15.30 15.45 3,995,096 61,282,096 15.339 6.049 6.029 6.069 6.049 6.108 10,104,782 6.0647 0.66%
2005-04-29 0 15.20 15.15 15.20 15.10 15.30 4,064,002 61,705,130 15.183 6.010 5.990 6.010 5.970 6.049 10,279,065 6.0030 -0.00%
2005-04-28 0 15.50 15.45 15.50 15.20 15.60 4,293,000 66,483,836 15.487 6.010 5.990 6.010 5.893 6.048 11,072,577 6.0044 1.64%
2005-04-27 0 15.25 15.20 15.30 15.20 15.40 5,268,957 80,441,442 15.267 5.913 5.893 5.932 5.893 5.971 13,589,781 5.9193 -1.29%
2005-04-26 0 15.45 15.45 15.50 15.35 15.60 3,818,001 59,192,684 15.504 5.990 5.990 6.010 5.951 6.048 9,847,452 6.0110 0.32%
2005-04-25 0 15.40 15.40 15.50 15.40 15.60 2,022,055 31,223,640 15.442 5.971 5.971 6.010 5.971 6.048 5,215,318 5.9869 0.00%
2005-04-22 0 15.40 15.35 15.40 15.15 15.50 5,172,536 79,245,113 15.320 5.971 5.951 5.971 5.874 6.010 13,341,091 5.9399 1.32%
2005-04-21 0 15.20 15.35 15.40 14.80 15.55 9,706,600 147,230,454 15.168 5.893 5.951 5.971 5.738 6.029 25,035,424 5.8809 0.66%
2005-04-20 0 15.10 15.10 15.20 15.10 15.30 3,007,606 45,615,970 15.167 5.854 5.854 5.893 5.854 5.932 7,757,267 5.8804 -0.66%
2005-04-19 0 15.20 15.25 15.35 15.15 15.35 6,339,552 96,657,938 15.247 5.893 5.913 5.951 5.874 5.951 16,351,078 5.9114 0.00%
2005-04-18 0 15.20 15.25 15.30 15.05 15.45 10,148,595 154,700,035 15.243 5.893 5.913 5.932 5.835 5.990 26,175,425 5.9101 -3.49%
2005-04-15 0 15.75 15.70 15.75 15.65 15.85 2,460,000 38,686,090 15.726 6.107 6.087 6.107 6.068 6.145 6,344,873 6.0972 -0.32%
2005-04-14 0 15.80 15.80 15.90 15.65 16.10 3,217,453 50,939,121 15.832 6.126 6.126 6.165 6.068 6.242 8,298,508 6.1383 -2.17%
2005-04-13 0 16.15 16.10 16.15 15.70 16.25 3,023,406 48,251,556 15.959 6.262 6.242 6.262 6.087 6.300 7,798,019 6.1877 2.22%
2005-04-12 0 15.80 15.80 15.85 15.70 15.85 1,557,900 24,590,925 15.785 6.126 6.126 6.145 6.087 6.145 4,018,162 6.1199 0.32%
2005-04-11 0 15.75 15.75 15.80 15.70 15.85 3,248,376 51,155,441 15.748 6.107 6.107 6.126 6.087 6.145 8,378,265 6.1057 -0.63%
2005-04-08 0 15.85 15.85 15.90 15.70 15.95 3,488,000 55,089,260 15.794 6.145 6.145 6.165 6.087 6.184 8,996,308 6.1235 1.60%
2005-04-07 0 15.60 15.55 15.60 15.40 15.85 7,067,355 109,574,530 15.504 6.048 6.029 6.048 5.971 6.145 18,228,239 6.0113 0.97%
2005-04-06 0 15.45 15.40 15.50 15.30 15.50 6,739,280 103,807,994 15.403 5.990 5.971 6.010 5.932 6.010 17,382,063 5.9721 0.00%
2005-04-04 0 15.45 15.50 15.55 15.25 15.50 2,207,000 33,949,050 15.382 5.990 6.010 6.029 5.913 6.010 5,692,331 5.9640 0.00%
2005-04-01 0 15.45 15.35 15.45 15.20 15.45 1,969,000 30,145,784 15.310 5.990 5.951 5.990 5.893 5.990 5,078,478 5.9360 0.98%
2005-03-31 0 15.30 15.30 15.35 15.20 15.50 5,752,818 88,104,369 15.315 5.932 5.932 5.951 5.893 6.010 14,837,764 5.9378 -0.33%
2005-03-30 0 15.35 15.30 15.35 15.15 15.50 7,042,900 108,046,900 15.341 5.951 5.932 5.951 5.874 6.010 18,165,165 5.9480 0.66%
2005-03-29 0 15.25 15.20 15.25 15.05 15.55 7,602,000 116,092,310 15.271 5.913 5.893 5.913 5.835 6.029 19,607,205 5.9209 -1.93%
2005-03-24 0 15.55 15.50 15.55 15.45 15.75 6,284,069 97,549,790 15.523 6.029 6.010 6.029 5.990 6.107 16,207,975 6.0186 -1.58%
2005-03-23 0 15.80 15.80 15.85 15.50 15.90 11,501,650 179,312,793 15.590 6.126 6.126 6.145 6.010 6.165 29,665,247 6.0445 0.00%
2005-03-22 0 15.80 15.75 15.80 15.65 16.10 5,544,907 87,821,831 15.838 6.126 6.107 6.126 6.068 6.242 14,301,516 6.1407 -1.86%
2005-03-21 0 16.10 16.05 16.15 16.00 16.15 2,634,884 42,235,767 16.029 6.242 6.223 6.262 6.203 6.262 6,795,937 6.2149 0.63%
2005-03-18 0 16.00 15.95 16.00 15.90 16.15 4,069,380 65,120,948 16.003 6.203 6.184 6.203 6.165 6.262 10,495,813 6.2045 -0.93%
2005-03-17 0 16.15 16.10 16.15 16.00 16.20 2,812,240 45,153,980 16.056 6.262 6.242 6.262 6.203 6.281 7,253,376 6.2252 -0.31%
2005-03-16 0 16.20 16.10 16.25 15.75 16.25 3,438,300 55,137,058 16.036 6.281 6.242 6.300 6.107 6.300 8,868,120 6.2174 2.53%
2005-03-15 0 15.80 15.80 15.85 15.70 15.85 2,885,011 45,566,253 15.794 6.126 6.126 6.145 6.087 6.145 7,441,068 6.1236 0.32%
2005-03-14 0 15.75 15.80 15.85 15.70 15.90 4,651,000 73,433,400 15.789 6.107 6.126 6.145 6.087 6.165 11,995,936 6.1215 -0.94%
2005-03-11 0 15.90 15.80 15.85 15.75 15.95 2,515,429 39,893,977 15.860 6.165 6.126 6.145 6.107 6.184 6,487,836 6.1490 0.00%
2005-03-10 0 15.90 15.90 15.95 15.80 16.05 4,508,000 71,724,540 15.911 6.165 6.165 6.184 6.126 6.223 11,627,109 6.1687 -0.93%
2005-03-09 0 16.05 15.95 16.05 15.95 16.05 2,860,550 45,814,403 16.016 6.223 6.184 6.223 6.184 6.223 7,377,978 6.2096 0.00%
2005-03-08 0 16.05 16.00 16.10 16.00 16.15 4,030,900 64,753,610 16.064 6.223 6.203 6.242 6.203 6.262 10,396,564 6.2284 0.00%
2005-03-07 0 16.05 16.05 16.10 15.90 16.20 3,969,459 63,672,864 16.041 6.223 6.223 6.242 6.165 6.281 10,238,095 6.2192 0.31%
2005-03-04 0 16.00 15.75 16.00 15.55 16.10 7,644,157 121,027,105 15.833 6.203 6.107 6.203 6.029 6.242 19,715,937 6.1385 0.00%
2005-03-03 0 16.00 16.00 16.05 15.70 16.05 4,857,129 77,291,519 15.913 6.203 6.203 6.223 6.087 6.223 12,527,588 6.1697 0.00%
2005-03-02 0 16.00 15.95 16.00 15.90 16.50 4,410,000 71,283,700 16.164 6.203 6.184 6.203 6.165 6.397 11,374,345 6.2671 -2.44%
2005-03-01 0 16.40 16.30 16.45 16.05 16.45 4,078,000 66,392,500 16.281 6.359 6.320 6.378 6.223 6.378 10,518,045 6.3122 0.00%
2005-02-28 0 16.40 16.25 16.40 15.95 16.45 7,486,360 121,337,282 16.208 6.359 6.300 6.359 6.184 6.378 19,308,944 6.2840 2.82%
2005-02-25 0 15.95 15.95 16.00 15.65 16.00 6,142,200 97,907,310 15.940 6.184 6.184 6.203 6.068 6.203 15,842,064 6.1802 1.92%
2005-02-24 0 15.65 15.65 15.70 15.55 15.80 3,357,525 52,579,785 15.660 6.068 6.068 6.087 6.029 6.126 8,659,784 6.0717 0.64%
2005-02-23 0 15.55 15.50 15.55 15.35 15.60 4,712,000 73,003,264 15.493 6.029 6.010 6.029 5.951 6.048 12,153,269 6.0069 0.00%
2005-02-22 0 15.55 15.55 15.60 15.40 15.60 2,493,000 38,635,576 15.498 6.029 6.029 6.048 5.971 6.048 6,429,987 6.0087 0.00%
2005-02-21 0 15.55 15.55 15.60 15.45 15.60 2,335,260 36,286,304 15.538 6.029 6.029 6.048 5.990 6.048 6,023,141 6.0245 0.65%
2005-02-18 0 15.45 15.40 15.45 15.30 15.45 4,630,034 71,175,186 15.372 5.990 5.971 5.990 5.932 5.990 11,941,861 5.9601 0.65%
2005-02-17 0 15.35 15.35 15.40 15.20 15.40 2,974,000 45,554,398 15.318 5.951 5.951 5.971 5.893 5.971 7,670,590 5.9388 0.66%
2005-02-16 0 15.25 15.25 15.30 15.00 15.40 8,177,302 124,276,002 15.198 5.913 5.913 5.932 5.816 5.971 21,091,033 5.8924 0.00%
2005-02-15 0 15.25 15.30 15.35 15.10 15.90 9,208,100 142,093,574 15.431 5.913 5.932 5.951 5.854 6.165 23,749,685 5.9830 -4.09%
2005-02-14 0 15.90 15.90 15.95 15.80 16.30 6,340,619 101,535,831 16.014 6.165 6.165 6.184 6.126 6.320 16,353,830 6.2087 -1.55%
2005-02-08 0 16.15 16.10 16.15 16.00 16.30 3,958,000 63,634,372 16.077 6.262 6.242 6.262 6.203 6.320 10,208,539 6.2334 0.00%
2005-02-07 0 16.15 16.05 16.20 15.55 16.20 7,166,000 113,844,582 15.887 6.262 6.223 6.281 6.029 6.281 18,482,666 6.1595 4.53%
2005-02-04 0 15.45 15.40 15.45 14.90 15.55 4,789,200 73,350,400 15.316 5.990 5.971 5.990 5.777 6.029 12,352,384 5.9382 3.69%
2005-02-03 0 14.90 14.90 14.95 14.75 15.10 2,854,500 42,600,985 14.924 5.777 5.777 5.796 5.719 5.854 7,362,374 5.7863 -0.33%
2005-02-02 0 14.95 14.90 15.05 14.70 15.10 5,085,100 75,834,520 14.913 5.796 5.777 5.835 5.699 5.854 13,115,574 5.7820 -1.32%
2005-02-01 0 15.15 15.10 15.15 15.00 15.40 5,619,000 85,517,104 15.219 5.874 5.854 5.874 5.816 5.971 14,492,618 5.9007 -1.30%
2005-01-31 0 15.35 15.35 15.40 15.15 15.50 4,930,000 75,596,150 15.334 5.951 5.951 5.971 5.874 6.010 12,715,538 5.9452 0.99%
2005-01-28 0 15.20 15.15 15.20 14.70 15.20 6,895,000 103,741,436 15.046 5.893 5.874 5.893 5.699 5.893 17,783,699 5.8335 3.75%
2005-01-27 0 14.65 14.65 14.70 14.60 15.10 6,648,000 99,398,900 14.952 5.680 5.680 5.699 5.661 5.854 17,146,632 5.7970 -0.68%
2005-01-26 0 14.75 14.75 14.80 14.50 14.80 4,670,000 68,655,750 14.701 5.719 5.719 5.738 5.622 5.738 12,044,942 5.7000 1.03%
2005-01-25 0 14.60 14.50 14.65 14.15 14.65 3,164,000 45,833,700 14.486 5.661 5.622 5.680 5.486 5.680 8,160,641 5.6164 2.46%
2005-01-24 0 14.25 14.15 14.25 14.05 14.35 3,314,000 46,920,600 14.158 5.525 5.486 5.525 5.447 5.564 8,547,524 5.4894 0.71%
2005-01-21 0 14.15 14.10 14.15 14.10 14.45 4,834,800 68,935,386 14.258 5.486 5.467 5.486 5.467 5.602 12,469,996 5.5281 -1.05%
2005-01-20 0 14.30 14.30 14.40 14.20 14.60 4,172,200 60,087,800 14.402 5.544 5.544 5.583 5.506 5.661 10,761,008 5.5838 -2.39%
2005-01-19 0 14.65 14.60 14.65 14.45 14.70 3,462,000 50,345,419 14.542 5.680 5.661 5.680 5.602 5.699 8,929,248 5.6383 1.74%
2005-01-18 0 14.40 14.40 14.45 14.00 14.45 5,042,000 71,893,366 14.259 5.583 5.583 5.602 5.428 5.602 13,004,410 5.5284 2.13%
2005-01-17 0 14.10 13.90 14.00 13.95 14.40 3,631,000 51,746,560 14.251 5.467 5.389 5.428 5.409 5.583 9,365,136 5.5254 0.00%
2005-01-14 0 14.10 14.10 14.15 14.10 14.40 4,005,000 57,209,390 14.284 5.467 5.467 5.486 5.467 5.583 10,329,763 5.5383 -2.08%
2005-01-13 0 14.40 14.40 14.50 14.40 14.60 7,283,640 105,703,138 14.512 5.583 5.583 5.622 5.583 5.661 18,786,085 5.6267 -0.69%
2005-01-12 0 14.50 14.45 14.50 14.40 14.70 5,875,044 85,366,912 14.530 5.622 5.602 5.622 5.583 5.699 15,153,011 5.6337 -1.36%
2005-01-11 0 14.70 14.70 14.75 14.50 14.90 5,504,838 80,952,015 14.706 5.699 5.699 5.719 5.622 5.777 14,198,170 5.7016 0.00%
2005-01-10 0 14.70 14.70 14.75 14.40 14.75 4,224,300 61,791,862 14.628 5.699 5.699 5.719 5.583 5.719 10,895,385 5.6714 1.38%
2005-01-07 0 14.50 14.45 14.50 14.30 14.70 9,324,615 134,930,368 14.470 5.622 5.602 5.622 5.544 5.699 24,050,202 5.6104 1.40%
2005-01-06 0 14.30 14.30 14.35 14.15 14.50 5,295,000 75,842,676 14.323 5.544 5.544 5.564 5.486 5.622 13,656,952 5.5534 -1.38%
2005-01-05 0 14.50 14.40 14.50 14.40 14.60 7,527,914 109,004,302 14.480 5.622 5.583 5.622 5.583 5.661 19,416,121 5.6141 -1.36%
2005-01-04 0 14.70 14.65 14.70 14.45 14.90 4,785,271 69,982,184 14.624 5.699 5.680 5.699 5.602 5.777 12,342,250 5.6701 -0.34%
2005-01-03 0 14.75 14.70 14.75 14.70 15.00 1,980,313 29,396,739 14.844 5.719 5.699 5.719 5.699 5.816 5,107,656 5.7554 0.68%
2004-12-31 0 14.65 14.65 14.70 14.55 14.75 2,916,262 42,705,949 14.644 5.680 5.680 5.699 5.641 5.719 7,521,671 5.6777 0.34%
2004-12-30 0 14.60 14.60 14.65 14.35 14.85 7,605,717 111,642,110 14.679 5.661 5.661 5.680 5.564 5.758 19,616,792 5.6912 3.55%
2004-12-29 0 14.10 14.00 14.15 14.00 14.20 1,518,731 21,337,957 14.050 5.467 5.428 5.486 5.428 5.506 3,917,136 5.4473 1.81%
2004-12-28 0 13.85 13.75 13.80 13.75 14.15 2,615,221 36,367,364 13.906 5.370 5.331 5.350 5.331 5.486 6,745,221 5.3916 -0.72%
2004-12-24 0 13.95 13.95 14.05 13.95 14.15 542,000 7,614,200 14.048 5.409 5.409 5.447 5.409 5.486 1,397,935 5.4467 -0.71%
2004-12-23 0 14.05 14.05 14.10 13.95 14.15 1,516,012 21,260,468 14.024 5.447 5.447 5.467 5.409 5.486 3,910,123 5.4373 0.36%
2004-12-22 0 14.00 13.90 14.00 13.90 14.15 3,762,801 52,732,920 14.014 5.428 5.389 5.428 5.389 5.486 9,705,079 5.4335 1.82%
2004-12-21 0 13.75 13.75 13.85 13.75 14.30 4,808,853 67,580,012 14.053 5.331 5.331 5.370 5.331 5.544 12,403,074 5.4487 -1.08%
2004-12-20 0 13.90 13.85 13.90 13.25 14.00 6,893,200 95,150,140 13.803 5.389 5.370 5.389 5.137 5.428 17,779,056 5.3518 4.91%
2004-12-17 0 13.25 13.30 13.35 13.00 13.45 2,552,000 33,538,800 13.142 5.137 5.157 5.176 5.040 5.215 6,582,161 5.0954 -1.12%
2004-12-16 0 13.40 13.40 13.45 13.30 13.50 3,438,874 46,099,153 13.405 5.195 5.195 5.215 5.157 5.234 8,869,601 5.1974 -0.37%
2004-12-15 0 13.45 13.40 13.50 13.25 13.50 4,124,809 55,272,101 13.400 5.215 5.195 5.234 5.137 5.234 10,638,776 5.1953 1.51%
2004-12-14 0 13.25 13.25 13.30 12.95 13.30 3,884,000 51,197,182 13.182 5.137 5.137 5.157 5.021 5.157 10,017,677 5.1107 3.11%
2004-12-13 0 12.85 12.85 12.90 12.65 13.05 4,286,617 55,262,198 12.892 4.982 4.982 5.002 4.905 5.060 11,056,114 4.9983 0.39%
2004-12-10 0 12.80 12.75 12.85 12.65 12.90 3,722,000 47,397,372 12.734 4.963 4.943 4.982 4.905 5.002 9,599,844 4.9373 -1.16%
2004-12-09 0 12.95 12.90 13.00 12.75 13.15 5,935,313 76,506,809 12.890 5.021 5.002 5.040 4.943 5.098 15,308,458 4.9977 -0.38%
2004-12-08 0 13.00 12.95 13.00 12.95 13.40 3,128,000 41,277,376 13.196 5.040 5.021 5.040 5.021 5.195 8,067,790 5.1163 -2.26%
2004-12-07 0 13.30 13.30 13.35 13.30 13.45 4,682,000 62,554,660 13.361 5.157 5.157 5.176 5.157 5.215 12,075,892 5.1801 -0.37%
2004-12-06 0 13.35 13.30 13.35 13.25 13.35 5,594,000 74,324,764 13.287 5.176 5.157 5.176 5.137 5.176 14,428,138 5.1514 0.75%
2004-12-03 0 13.25 13.10 13.30 13.05 13.30 11,021,179 144,981,247 13.155 5.137 5.079 5.157 5.060 5.157 28,426,008 5.1003 0.76%
2004-12-02 0 13.15 13.15 13.20 12.75 13.25 14,272,360 185,217,344 12.977 5.098 5.098 5.118 4.943 5.137 36,811,508 5.0315 3.54%
2004-12-01 0 12.70 12.70 12.75 12.45 12.80 11,583,356 145,613,970 12.571 4.924 4.924 4.943 4.827 4.963 29,875,984 4.8739 2.42%
2004-11-30 0 12.40 12.35 12.40 12.15 12.45 8,405,733 103,518,675 12.315 4.808 4.788 4.808 4.711 4.827 21,680,206 4.7748 2.90%
2004-11-29 0 12.05 12.00 12.10 12.00 12.25 4,419,747 53,673,626 12.144 4.672 4.653 4.691 4.653 4.750 11,399,485 4.7084 0.42%
2004-11-26 0 12.00 11.95 12.05 11.90 12.15 3,368,000 40,479,894 12.019 4.653 4.633 4.672 4.614 4.711 8,686,802 4.6599 0.42%
2004-11-25 0 11.95 11.95 12.00 11.95 12.25 2,160,276 26,085,147 12.075 4.633 4.633 4.653 4.633 4.750 5,571,820 4.6816 -1.65%
2004-11-24 0 12.15 12.10 12.15 12.05 12.25 4,700,000 56,954,094 12.118 4.711 4.691 4.711 4.672 4.750 12,122,318 4.6983 -0.41%
2004-11-23 0 12.20 12.15 12.20 12.00 12.20 3,012,000 36,574,100 12.143 4.730 4.711 4.730 4.653 4.730 7,768,600 4.7079 1.24%
2004-11-22 0 12.05 12.00 12.10 11.90 12.10 2,013,071 24,154,805 11.999 4.672 4.653 4.691 4.614 4.691 5,192,146 4.6522 -0.82%
2004-11-19 0 12.15 12.10 12.15 11.95 12.25 4,688,183 56,896,091 12.136 4.711 4.691 4.711 4.633 4.750 12,091,839 4.7053 -0.41%
2004-11-18 0 12.20 12.15 12.20 12.00 12.20 5,244,585 63,574,708 12.122 4.730 4.711 4.730 4.653 4.730 13,526,921 4.6999 1.24%
2004-11-17 0 12.05 12.05 12.10 11.95 12.10 6,055,476 72,635,293 11.995 4.672 4.672 4.691 4.633 4.691 15,618,384 4.6506 1.69%
2004-11-16 0 11.85 11.85 11.90 11.75 12.05 8,139,254 97,162,048 11.937 4.594 4.594 4.614 4.556 4.672 20,992,899 4.6283 0.85%
2004-11-15 0 11.75 11.70 11.80 11.70 11.85 6,242,673 73,350,471 11.750 4.556 4.536 4.575 4.536 4.594 16,101,206 4.5556 0.43%
2004-11-12 0 11.70 11.70 11.75 11.70 11.80 3,349,223 39,283,431 11.729 4.536 4.536 4.556 4.536 4.575 8,638,372 4.5476 0.43%
2004-11-11 0 11.65 11.60 11.65 11.55 11.70 3,285,253 38,256,160 11.645 4.517 4.497 4.517 4.478 4.536 8,473,379 4.5149 -0.43%
2004-11-10 0 11.70 11.65 11.70 11.45 11.80 3,447,833 40,255,184 11.676 4.536 4.517 4.536 4.439 4.575 8,892,708 4.5268 0.86%
2004-11-09 0 11.60 11.55 11.60 11.50 11.60 1,484,452 17,170,014 11.567 4.497 4.478 4.497 4.459 4.497 3,828,723 4.4845 0.87%
2004-11-08 0 11.50 11.50 11.55 11.40 11.60 2,721,963 31,362,575 11.522 4.459 4.459 4.478 4.420 4.497 7,020,532 4.4673 -0.86%
2004-11-05 0 11.60 11.55 11.60 11.55 11.80 3,647,000 42,494,478 11.652 4.497 4.478 4.497 4.478 4.575 9,406,403 4.5176 0.87%
2004-11-04 0 11.50 11.50 11.55 11.45 11.90 3,742,471 43,439,527 11.607 4.459 4.459 4.478 4.439 4.614 9,652,643 4.5003 -1.71%
2004-11-03 0 11.70 11.70 11.75 11.50 11.75 5,900,022 68,779,755 11.658 4.536 4.536 4.556 4.459 4.556 15,217,435 4.5198 0.86%
2004-11-02 0 11.60 11.55 11.60 11.45 11.60 4,571,673 52,735,930 11.535 4.497 4.478 4.497 4.439 4.497 11,791,335 4.4724 2.20%
2004-11-01 0 11.35 11.30 11.35 11.30 11.60 2,964,416 33,865,749 11.424 4.401 4.381 4.401 4.381 4.497 7,645,871 4.4293 -1.30%
2004-10-29 0 11.50 11.45 11.50 11.15 11.60 8,587,089 98,116,306 11.426 4.459 4.439 4.459 4.323 4.497 22,147,963 4.4300 1.32%
2004-10-28 0 11.35 11.35 11.40 11.10 11.45 6,653,574 75,531,839 11.352 4.401 4.401 4.420 4.304 4.439 17,161,009 4.4014 3.65%
2004-10-27 0 10.95 10.95 11.00 10.90 11.05 3,742,746 41,109,181 10.984 4.245 4.245 4.265 4.226 4.284 9,653,353 4.2585 0.46%
2004-10-26 0 10.90 10.85 10.90 10.85 11.00 3,067,225 33,503,775 10.923 4.226 4.207 4.226 4.207 4.265 7,911,038 4.2351 -0.46%
2004-10-25 0 10.95 10.90 10.95 10.90 11.10 7,119,064 78,123,260 10.974 4.245 4.226 4.245 4.226 4.304 18,361,608 4.2547 -3.10%
2004-10-21 0 11.30 11.25 11.30 11.15 11.35 5,765,349 64,957,982 11.267 4.381 4.362 4.381 4.323 4.401 14,870,084 4.3684 0.00%
2004-10-20 0 11.30 11.30 11.35 11.30 11.50 4,640,262 52,812,828 11.381 4.381 4.381 4.401 4.381 4.459 11,968,241 4.4127 -2.16%
2004-10-19 0 11.55 11.50 11.60 11.45 11.60 2,834,545 32,607,168 11.503 4.478 4.459 4.497 4.439 4.497 7,310,906 4.4601 0.87%
2004-10-18 0 11.45 11.40 11.50 11.40 11.60 2,440,005 27,992,158 11.472 4.439 4.420 4.459 4.420 4.497 6,293,301 4.4479 -0.43%
2004-10-15 0 11.50 11.45 11.50 11.45 11.65 3,452,000 39,841,560 11.542 4.459 4.439 4.459 4.439 4.517 8,903,456 4.4748 0.00%
2004-10-14 0 11.50 11.50 11.60 11.30 11.55 3,487,071 40,106,565 11.502 4.459 4.459 4.497 4.381 4.478 8,993,911 4.4593 -1.29%
2004-10-13 0 11.65 11.60 11.65 11.50 12.00 7,146,935 83,295,779 11.655 4.517 4.497 4.517 4.459 4.653 18,433,494 4.5187 -1.69%
2004-10-12 0 11.85 11.80 11.85 11.80 12.10 3,987,511 47,661,905 11.953 4.594 4.575 4.594 4.575 4.691 10,284,655 4.6343 -1.25%
2004-10-11 0 12.00 11.95 12.00 11.75 12.00 3,438,198 40,964,543 11.915 4.653 4.633 4.653 4.556 4.653 8,867,857 4.6194 1.27%
2004-10-08 0 11.85 11.75 11.90 11.60 12.00 4,590,079 54,167,644 11.801 4.594 4.556 4.614 4.497 4.653 11,838,808 4.5754 -0.84%
2004-10-07 0 11.95 11.90 11.95 11.85 12.05 5,875,591 70,094,592 11.930 4.633 4.614 4.633 4.594 4.672 15,154,422 4.6254 0.84%
2004-10-06 0 11.85 11.85 11.90 11.80 12.20 4,162,233 49,856,869 11.978 4.594 4.594 4.614 4.575 4.730 10,735,301 4.6442 -2.87%
2004-10-05 0 12.20 12.20 12.25 11.90 12.25 10,167,387 123,002,962 12.098 4.730 4.730 4.750 4.614 4.750 26,223,893 4.6905 2.95%
2004-10-04 0 11.85 11.85 11.90 11.85 12.00 8,001,376 95,348,241 11.916 4.594 4.594 4.614 4.594 4.653 20,637,282 4.6202 0.85%
2004-09-30 0 11.75 11.70 11.75 11.45 11.75 6,512,879 75,806,040 11.639 4.556 4.536 4.556 4.439 4.556 16,798,126 4.5128 3.07%
2004-09-28 0 11.40 11.35 11.40 11.15 11.40 3,589,000 40,767,800 11.359 4.420 4.401 4.420 4.323 4.420 9,256,808 4.4041 1.33%
2004-09-27 0 11.40 11.35 11.40 11.30 11.45 6,681,300 76,126,880 11.394 4.362 4.343 4.362 4.324 4.381 17,462,287 4.3595 0.00%
2004-09-24 0 11.40 11.40 11.45 11.40 11.80 11,956,000 137,891,700 11.533 4.362 4.362 4.381 4.362 4.515 31,248,275 4.4128 -2.98%
2004-09-23 0 11.75 11.75 11.80 11.70 11.85 3,428,682 40,456,848 11.800 4.496 4.496 4.515 4.477 4.534 8,961,224 4.5147 -1.67%
2004-09-22 0 11.95 11.90 11.95 11.85 12.30 16,564,000 198,800,800 12.002 4.572 4.553 4.572 4.534 4.706 43,291,773 4.5921 -3.63%
2004-09-21 0 12.40 12.35 12.40 11.95 12.40 10,563,609 129,003,936 12.212 4.744 4.725 4.744 4.572 4.744 27,609,114 4.6725 2.90%
2004-09-20 0 12.05 12.00 12.05 11.90 12.15 3,452,000 41,524,400 12.029 4.610 4.591 4.610 4.553 4.649 9,022,169 4.6025 0.84%
2004-09-17 0 11.95 11.90 11.95 11.90 12.05 3,074,424 36,816,582 11.975 4.572 4.553 4.572 4.553 4.610 8,035,334 4.5818 0.00%
2004-09-16 0 11.95 11.90 11.95 11.80 12.00 4,950,000 58,857,400 11.890 4.572 4.553 4.572 4.515 4.591 12,937,351 4.5494 0.84%
2004-09-15 0 11.85 11.80 11.85 11.80 11.95 2,075,000 24,600,150 11.855 4.534 4.515 4.534 4.515 4.572 5,423,233 4.5361 -0.84%
2004-09-14 0 11.95 11.90 11.95 11.75 12.00 3,228,000 38,446,300 11.910 4.572 4.553 4.572 4.496 4.591 8,436,721 4.5570 1.70%
2004-09-13 0 11.75 11.70 11.75 11.60 11.80 4,877,900 56,998,885 11.685 4.496 4.477 4.496 4.438 4.515 12,748,910 4.4709 2.17%
2004-09-10 0 11.50 11.45 11.50 11.40 11.55 7,946,000 91,187,400 11.476 4.400 4.381 4.400 4.362 4.419 20,767,715 4.3908 0.00%
2004-09-09 0 11.50 11.50 11.55 11.45 11.75 12,577,900 146,609,340 11.656 4.400 4.400 4.419 4.381 4.496 32,873,677 4.4598 -0.86%
2004-09-08 0 11.60 11.60 11.65 11.60 11.85 7,788,000 91,144,198 11.703 4.438 4.438 4.457 4.438 4.534 20,354,765 4.4778 -0.85%
2004-09-07 0 11.70 11.65 11.70 11.65 11.90 8,458,000 99,402,800 11.753 4.477 4.457 4.477 4.457 4.553 22,105,881 4.4967 -1.27%
2004-09-06 0 11.85 11.80 11.85 11.80 12.05 20,856,000 248,660,720 11.923 4.534 4.515 4.534 4.515 4.610 54,509,370 4.5618 -2.07%
2004-09-03 0 12.10 12.10 12.15 11.65 12.15 71,647,400 852,489,364 11.898 4.630 4.630 4.649 4.457 4.649 187,258,087 4.5525 0.41%
2004-09-02 0 12.05 12.00 12.05 11.95 12.45 13,862,027 169,390,528 12.220 4.610 4.591 4.610 4.572 4.764 36,229,879 4.6754 -0.82%
2004-09-01 0 12.15 12.10 12.15 11.85 12.20 9,693,844 116,834,977 12.052 4.649 4.630 4.649 4.534 4.668 25,335,890 4.6114 2.53%
2004-08-31 0 11.85 11.75 11.80 11.50 11.90 7,013,122 82,195,022 11.720 4.534 4.496 4.515 4.400 4.553 18,329,539 4.4843 2.16%
2004-08-30 0 11.60 11.55 11.60 11.50 11.60 1,450,472 16,750,457 11.548 4.438 4.419 4.438 4.400 4.438 3,790,963 4.4185 0.87%
2004-08-27 0 11.50 11.45 11.50 11.45 11.55 4,078,000 46,930,600 11.508 4.400 4.381 4.400 4.381 4.419 10,658,286 4.4032 0.00%
2004-08-26 0 11.50 11.45 11.50 11.35 11.55 6,290,532 71,947,963 11.438 4.400 4.381 4.400 4.343 4.419 16,440,973 4.3761 1.32%
2004-08-25 0 11.35 11.35 11.40 11.20 11.40 4,111,000 46,582,750 11.331 4.343 4.343 4.362 4.285 4.362 10,744,535 4.3355 0.89%
2004-08-24 0 11.25 11.25 11.30 11.10 11.30 1,657,180 18,592,130 11.219 4.304 4.304 4.324 4.247 4.324 4,331,216 4.2926 0.45%
2004-08-23 0 11.20 11.15 11.20 11.10 11.30 2,346,000 26,289,000 11.206 4.285 4.266 4.285 4.247 4.324 6,131,520 4.2875 0.00%
2004-08-20 0 11.20 11.15 11.20 11.10 11.20 1,946,000 21,716,900 11.160 4.285 4.266 4.285 4.247 4.285 5,086,078 4.2699 0.00%
2004-08-19 0 11.20 11.15 11.20 11.00 11.20 2,390,000 26,523,500 11.098 4.285 4.266 4.285 4.209 4.285 6,246,519 4.2461 2.28%
2004-08-18 0 10.95 10.90 10.95 10.70 11.00 5,619,000 61,249,800 10.900 4.190 4.170 4.190 4.094 4.209 14,685,853 4.1707 2.34%
2004-08-17 0 10.70 10.65 10.70 10.65 10.95 2,803,000 30,312,900 10.814 4.094 4.075 4.094 4.075 4.190 7,325,938 4.1377 -0.47%
2004-08-16 0 10.75 10.75 10.80 10.70 11.35 13,618,000 150,418,000 11.046 4.113 4.113 4.132 4.094 4.343 35,592,089 4.2262 -1.38%
2004-08-13 0 10.90 10.85 10.90 10.65 11.10 2,806,700 30,421,085 10.839 4.170 4.151 4.170 4.075 4.247 7,335,608 4.1470 1.40%
2004-08-12 0 10.75 10.70 10.75 10.70 10.90 7,083,000 76,689,050 10.827 4.113 4.094 4.113 4.094 4.170 18,512,173 4.1426 0.94%
2004-08-11 0 10.65 10.65 10.70 10.65 11.15 3,890,000 42,598,560 10.951 4.075 4.075 4.094 4.075 4.266 10,166,928 4.1899 -4.48%
2004-08-10 0 11.15 11.10 11.15 11.05 11.30 4,576,000 51,079,900 11.163 4.266 4.247 4.266 4.228 4.324 11,959,862 4.2709 -1.76%
2004-08-09 0 11.35 11.35 11.40 11.30 11.55 4,204,000 48,104,500 11.443 4.343 4.343 4.362 4.324 4.419 10,987,600 4.3781 -0.44%
2004-08-06 0 11.40 11.40 11.45 11.10 11.45 5,610,000 63,402,500 11.302 4.362 4.362 4.381 4.247 4.381 14,662,331 4.3242 1.33%
2004-08-05 0 11.25 11.20 11.25 11.00 11.25 5,162,000 57,468,740 11.133 4.304 4.285 4.304 4.209 4.304 13,491,435 4.2596 2.27%
2004-08-04 0 11.00 10.95 11.05 10.85 11.05 4,312,000 47,325,124 10.975 4.209 4.190 4.228 4.151 4.228 11,269,870 4.1993 -0.45%
2004-08-03 0 11.05 11.00 11.10 10.90 11.10 8,714,850 95,862,380 11.000 4.228 4.209 4.247 4.170 4.247 22,777,186 4.2087 1.84%
2004-08-02 0 10.85 10.80 10.85 10.65 10.95 1,694,000 18,344,900 10.829 4.151 4.132 4.151 4.075 4.190 4,427,449 4.1434 -0.91%
2004-07-30 0 10.95 10.85 10.95 10.75 11.00 5,913,850 64,552,598 10.915 4.190 4.151 4.190 4.113 4.209 15,456,475 4.1764 1.39%
2004-07-29 0 10.80 10.70 10.80 10.60 10.85 2,705,000 29,023,500 10.730 4.132 4.094 4.132 4.056 4.151 7,069,805 4.1053 -0.92%
2004-07-28 0 10.90 10.80 10.85 10.80 11.05 1,659,000 18,055,150 10.883 4.170 4.132 4.151 4.132 4.228 4,335,973 4.1640 -0.91%
2004-07-27 0 11.00 10.95 11.00 10.80 11.00 5,156,000 56,196,400 10.899 4.209 4.190 4.209 4.132 4.209 13,475,753 4.1702 0.92%
2004-07-26 0 10.90 10.85 10.90 10.55 10.90 2,975,000 31,995,250 10.755 4.170 4.151 4.170 4.037 4.170 7,775,478 4.1149 1.87%
2004-07-23 0 10.70 10.70 10.75 10.70 10.85 2,548,000 27,409,300 10.757 4.094 4.094 4.113 4.094 4.151 6,659,469 4.1158 -0.47%
2004-07-22 0 10.75 10.75 10.80 10.60 10.85 7,235,226 77,809,417 10.754 4.113 4.113 4.132 4.056 4.151 18,910,031 4.1147 0.47%
2004-07-21 0 10.70 10.70 10.75 10.60 10.75 6,733,767 71,889,217 10.676 4.094 4.094 4.113 4.056 4.113 17,599,415 4.0848 1.42%
2004-07-20 0 10.55 10.55 10.60 10.40 10.60 4,999,097 52,528,954 10.508 4.037 4.037 4.056 3.979 4.056 13,065,671 4.0204 0.96%
2004-07-19 0 10.45 10.45 10.50 10.30 10.50 2,404,600 25,008,720 10.400 3.998 3.998 4.017 3.941 4.017 6,284,677 3.9793 0.97%
2004-07-16 0 10.35 10.30 10.35 10.00 10.45 3,744,000 38,651,560 10.324 3.960 3.941 3.960 3.826 3.998 9,785,342 3.9499 2.99%
2004-07-15 0 10.05 10.05 10.10 9.950 10.20 4,198,000 42,109,104 10.031 3.845 3.845 3.864 3.807 3.903 10,971,919 3.8379 -0.50%
2004-07-14 0 10.10 10.05 10.10 10.05 10.30 4,862,000 49,276,200 10.135 3.864 3.845 3.864 3.845 3.941 12,707,353 3.8778 -1.46%
2004-07-13 0 10.25 10.20 10.25 10.05 10.30 3,016,600 30,691,600 10.174 3.922 3.903 3.922 3.845 3.941 7,884,204 3.8928 0.00%
2004-07-12 0 10.25 10.20 10.25 10.05 10.30 3,602,000 36,879,700 10.239 3.922 3.903 3.922 3.845 3.941 9,414,209 3.9175 0.99%
2004-07-09 0 10.15 10.10 10.15 10.10 10.25 2,660,250 27,082,337 10.180 3.884 3.864 3.884 3.864 3.922 6,952,846 3.8951 0.00%
2004-07-08 0 10.15 10.10 10.15 10.05 10.50 2,375,748 24,503,017 10.314 3.884 3.864 3.884 3.845 4.017 6,209,270 3.9462 -3.33%
2004-07-07 0 10.50 10.45 10.50 10.40 10.50 4,124,000 43,122,000 10.456 4.017 3.998 4.017 3.979 4.017 10,778,512 4.0007 0.48%
2004-07-06 0 10.45 10.45 10.50 10.35 10.50 3,303,600 34,537,000 10.454 3.998 3.998 4.017 3.960 4.017 8,634,309 4.0000 -0.48%
2004-07-05 0 10.50 10.40 10.50 10.35 10.55 2,680,000 27,946,016 10.428 4.017 3.979 4.017 3.960 4.037 7,004,465 3.9897 0.00%
2004-07-02 0 10.50 10.40 10.50 10.20 10.50 5,068,400 52,738,584 10.405 4.017 3.979 4.017 3.903 4.017 13,246,802 3.9812 0.00%
2004-06-30 0 10.50 10.45 10.50 10.35 10.60 7,113,597 74,679,302 10.498 4.017 3.998 4.017 3.960 4.056 18,592,141 4.0167 1.45%
2004-06-29 0 10.35 10.25 10.40 10.15 10.40 5,062,000 51,860,400 10.245 3.960 3.922 3.979 3.884 3.979 13,230,074 3.9199 1.47%
2004-06-28 0 10.20 10.20 10.30 10.10 10.35 2,549,193 26,187,080 10.273 3.903 3.903 3.941 3.864 3.960 6,662,587 3.9305 -0.49%
2004-06-25 0 10.25 10.20 10.25 9.950 10.30 9,160,000 92,902,400 10.142 3.922 3.903 3.922 3.807 3.941 23,940,633 3.8805 1.99%
2004-06-24 0 10.05 10.05 10.10 9.650 10.15 11,341,543 113,510,486 10.008 3.845 3.845 3.864 3.692 3.884 29,642,327 3.8293 5.24%
2004-06-23 0 9.550 9.500 9.550 9.450 9.600 6,202,000 59,205,500 9.5462 3.654 3.635 3.654 3.616 3.673 16,209,585 3.6525 0.53%
2004-06-21 0 9.500 9.400 9.550 9.250 9.600 5,366,000 50,462,600 9.4041 3.635 3.597 3.654 3.539 3.673 14,024,611 3.5981 2.70%
2004-06-18 0 9.250 9.250 9.350 8.800 9.400 12,222,000 112,471,200 9.2024 3.539 3.539 3.577 3.367 3.597 31,943,495 3.5209 -2.12%
2004-06-17 0 9.450 9.450 9.500 9.400 9.850 6,916,000 66,924,356 9.6767 3.616 3.616 3.635 3.597 3.769 18,075,700 3.7024 -4.06%
2004-06-16 0 9.850 9.850 9.900 9.700 10.40 6,598,000 65,791,950 9.9715 3.769 3.769 3.788 3.711 3.979 17,244,574 3.8152 -3.43%
2004-06-15 0 10.20 10.15 10.20 10.00 10.30 2,994,000 30,503,500 10.188 3.903 3.884 3.903 3.826 3.941 7,825,137 3.8981 -0.49%
2004-06-14 0 10.25 10.20 10.25 10.25 10.75 3,544,000 37,053,870 10.455 3.922 3.903 3.922 3.922 4.113 9,262,620 4.0004 -3.76%
2004-06-11 0 10.65 10.60 10.70 10.55 10.90 2,950,000 31,567,450 10.701 4.075 4.056 4.094 4.037 4.170 7,710,138 4.0943 -1.84%
2004-06-10 0 10.85 10.85 10.90 10.65 10.90 7,198,700 77,411,688 10.754 4.151 4.151 4.170 4.075 4.170 18,814,567 4.1145 0.46%
2004-06-09 0 10.80 10.70 10.75 10.35 10.85 12,002,000 128,507,200 10.707 4.132 4.094 4.113 3.960 4.151 31,368,501 4.0967 3.35%
2004-06-08 0 10.45 10.45 10.50 10.30 10.50 8,535,000 89,045,800 10.433 3.998 3.998 4.017 3.941 4.017 22,307,129 3.9918 2.45%
2004-06-07 0 10.20 10.15 10.20 9.900 10.30 8,415,984 85,660,404 10.178 3.903 3.884 3.903 3.788 3.941 21,996,068 3.8944 3.55%
2004-06-04 0 9.850 9.800 9.850 9.600 9.900 1,734,000 16,933,900 9.7658 3.769 3.750 3.769 3.673 3.788 4,531,993 3.7365 2.60%
2004-06-03 0 9.600 9.600 9.650 9.550 9.900 3,944,000 38,300,800 9.7112 3.673 3.673 3.692 3.654 3.788 10,308,063 3.7156 -2.04%
2004-06-02 0 9.800 9.800 9.850 9.750 9.900 1,808,000 17,786,400 9.8376 3.750 3.750 3.769 3.730 3.788 4,725,400 3.7640 -0.51%
2004-06-01 0 9.850 9.800 9.850 9.800 9.950 2,160,000 21,381,500 9.8988 3.769 3.750 3.769 3.750 3.807 5,645,389 3.7874 -1.01%
2004-05-31 0 9.950 9.900 9.950 9.750 10.05 4,156,000 41,219,670 9.9181 3.807 3.788 3.807 3.730 3.845 10,862,147 3.7948 -0.60%
2004-05-28 0 10.30 10.25 10.30 10.20 10.40 8,277,400 85,312,866 10.307 3.830 3.811 3.830 3.793 3.867 22,260,619 3.8325 1.48%
2004-05-27 0 10.15 10.15 10.20 9.950 10.20 9,639,593 97,546,445 10.119 3.774 3.774 3.793 3.700 3.793 25,923,999 3.7628 3.05%
2004-05-25 0 9.850 9.800 9.900 9.800 10.00 5,715,000 56,425,450 9.8732 3.663 3.644 3.681 3.644 3.718 15,369,493 3.6713 0.00%
2004-05-24 0 9.850 9.850 9.900 9.800 10.00 3,545,000 35,017,750 9.8781 3.663 3.663 3.681 3.644 3.718 9,533,657 3.6731 -1.01%
2004-05-21 0 9.950 9.900 10.00 9.650 10.00 9,242,000 91,673,100 9.9192 3.700 3.681 3.718 3.588 3.718 24,854,742 3.6884 2.58%
2004-05-20 0 9.700 9.650 9.700 9.400 9.700 6,763,000 64,758,008 9.5753 3.607 3.588 3.607 3.495 3.607 18,187,905 3.5605 2.65%
2004-05-19 0 9.450 9.400 9.550 9.000 9.700 10,288,000 97,035,800 9.4319 3.514 3.495 3.551 3.347 3.607 27,667,776 3.5072 6.78%
2004-05-18 0 8.850 8.750 8.800 8.200 9.050 7,184,000 62,613,600 8.7157 3.291 3.254 3.272 3.049 3.365 19,320,111 3.2409 5.99%
2004-05-17 0 8.350 8.300 8.350 8.250 8.950 10,948,500 92,592,800 8.4571 3.105 3.086 3.105 3.068 3.328 29,444,075 3.1447 -8.74%
2004-05-14 0 9.150 9.100 9.200 9.100 9.350 7,026,000 64,744,290 9.2150 3.402 3.384 3.421 3.384 3.477 18,895,198 3.4265 -1.61%
2004-05-13 0 9.300 9.300 9.350 9.250 9.600 4,586,000 43,066,986 9.3910 3.458 3.458 3.477 3.440 3.570 12,333,245 3.4919 -3.13%
2004-05-12 0 9.600 9.600 9.650 9.550 9.700 6,124,700 58,792,178 9.5992 3.570 3.570 3.588 3.551 3.607 16,471,309 3.5694 1.05%
2004-05-11 0 9.500 9.450 9.500 9.250 9.550 11,003,500 103,659,145 9.4206 3.532 3.514 3.532 3.440 3.551 29,591,988 3.5029 2.15%
2004-05-10 0 9.300 9.300 9.350 9.200 9.450 17,695,100 165,193,329 9.3355 3.458 3.458 3.477 3.421 3.514 47,587,875 3.4713 -2.62%
2004-05-07 0 9.550 9.500 9.550 9.400 9.700 11,681,000 111,593,748 9.5534 3.551 3.532 3.551 3.495 3.607 31,414,006 3.5524 0.53%
2004-05-06 0 9.500 9.450 9.550 9.350 9.650 16,474,249 155,655,807 9.4484 3.532 3.514 3.551 3.477 3.588 44,304,610 3.5133 1.60%
2004-05-05 0 9.350 9.300 9.350 9.250 9.650 6,780,000 63,801,500 9.4103 3.477 3.458 3.477 3.440 3.588 18,233,624 3.4991 -2.60%
2004-05-04 0 9.600 9.600 9.650 9.300 9.600 8,871,986 84,188,471 9.4892 3.570 3.570 3.588 3.458 3.570 23,859,654 3.5285 3.78%
2004-05-03 0 9.250 9.200 9.250 9.100 9.300 3,596,180 33,134,620 9.2138 3.440 3.421 3.440 3.384 3.458 9,671,297 3.4261 0.54%
2004-04-30 0 9.200 9.150 9.200 9.100 9.400 10,832,400 99,917,940 9.2240 3.421 3.402 3.421 3.384 3.495 29,131,844 3.4299 -1.60%
2004-04-29 0 9.350 9.300 9.350 9.250 9.750 15,028,000 142,552,646 9.4858 3.477 3.458 3.477 3.440 3.625 40,415,177 3.5272 -6.03%
2004-04-28 0 9.950 9.900 9.950 9.750 10.00 6,633,000 65,887,502 9.9333 3.700 3.681 3.700 3.625 3.718 17,838,293 3.6936 1.02%
2004-04-27 0 9.850 9.800 9.900 9.650 9.950 3,617,000 35,597,311 9.8417 3.663 3.644 3.681 3.588 3.700 9,727,289 3.6595 1.03%
2004-04-26 0 9.750 9.600 9.800 9.600 10.15 7,593,100 74,922,860 9.8672 3.625 3.570 3.644 3.570 3.774 20,420,314 3.6690 -3.47%
2004-04-23 0 10.10 10.10 10.15 10.00 10.25 12,294,000 124,693,312 10.143 3.756 3.756 3.774 3.718 3.811 33,062,562 3.7714 3.06%
2004-04-22 0 9.800 9.750 9.800 9.550 10.05 10,590,000 103,664,782 9.7889 3.644 3.625 3.644 3.551 3.737 28,479,952 3.6399 1.55%
2004-04-21 0 9.650 9.650 9.700 9.550 10.10 21,362,000 210,322,800 9.8457 3.588 3.588 3.607 3.551 3.756 57,449,361 3.6610 -5.39%
2004-04-20 0 10.20 10.10 10.20 10.15 10.75 10,056,000 104,145,900 10.357 3.793 3.756 3.793 3.774 3.997 27,043,853 3.8510 -4.67%
2004-04-19 0 10.70 10.65 10.70 10.60 10.85 4,068,300 43,477,265 10.687 3.979 3.960 3.979 3.942 4.034 10,940,981 3.9738 0.00%
2004-04-16 0 10.70 10.65 10.75 10.50 10.90 6,775,540 72,835,547 10.750 3.979 3.960 3.997 3.904 4.053 18,221,629 3.9972 0.47%
2004-04-15 0 10.65 10.60 10.65 10.50 11.20 17,876,000 191,678,250 10.723 3.960 3.942 3.960 3.904 4.165 48,074,374 3.9871 -3.62%
2004-04-14 0 11.05 11.00 11.05 11.00 11.60 8,928,000 99,391,200 11.133 4.109 4.090 4.109 4.090 4.313 24,010,294 4.1395 -4.74%
2004-04-13 0 11.60 11.60 11.65 11.50 11.95 2,872,000 33,505,176 11.666 4.313 4.313 4.332 4.276 4.443 7,723,741 4.3379 -1.69%
2004-04-08 0 11.80 11.80 11.85 11.60 11.85 7,163,000 84,199,566 11.755 4.388 4.388 4.406 4.313 4.406 19,263,635 4.3709 0.85%
2004-04-07 0 11.70 11.70 11.80 11.40 11.75 12,894,700 150,014,912 11.634 4.351 4.351 4.388 4.239 4.369 34,678,039 4.3259 2.18%
2004-04-06 0 11.45 11.40 11.45 11.15 11.50 9,155,000 104,302,300 11.393 4.258 4.239 4.258 4.146 4.276 24,620,771 4.2364 3.15%
2004-04-02 0 11.10 11.10 11.15 10.95 11.25 4,383,000 48,623,750 11.094 4.127 4.127 4.146 4.072 4.183 11,787,312 4.1251 0.45%
2004-04-01 0 11.05 10.95 11.00 10.65 11.10 6,745,000 73,437,250 10.888 4.109 4.072 4.090 3.960 4.127 18,139,497 4.0485 0.91%
2004-03-31 0 10.95 10.95 11.00 10.70 11.10 7,040,000 76,781,700 10.906 4.072 4.072 4.090 3.979 4.127 18,932,848 4.0555 2.34%
2004-03-30 0 10.70 10.65 10.70 10.55 10.70 6,016,000 64,037,000 10.644 3.979 3.960 3.979 3.923 3.979 16,178,979 3.9580 3.38%
2004-03-29 0 10.35 10.35 10.40 10.25 10.55 3,622,000 37,743,974 10.421 3.849 3.849 3.867 3.811 3.923 9,740,735 3.8749 -1.90%
2004-03-26 0 10.55 10.50 10.55 10.40 10.70 3,392,000 35,624,424 10.502 3.923 3.904 3.923 3.867 3.979 9,122,191 3.9052 0.00%
2004-03-25 0 10.55 10.50 10.55 10.40 10.65 2,940,000 30,899,000 10.510 3.923 3.904 3.923 3.867 3.960 7,906,616 3.9080 -0.94%
2004-03-24 0 10.65 10.65 10.70 10.50 10.80 3,450,000 36,480,986 10.574 3.960 3.960 3.979 3.904 4.016 9,278,171 3.9319 -0.93%
2004-03-23 0 10.75 10.60 10.75 10.40 10.80 3,646,000 38,829,500 10.650 3.997 3.942 3.997 3.867 4.016 9,805,279 3.9601 2.87%
2004-03-22 0 10.45 10.40 10.45 10.25 10.55 2,244,000 23,425,160 10.439 3.886 3.867 3.886 3.811 3.923 6,034,845 3.8817 -2.34%
2004-03-19 0 10.70 10.65 10.70 10.60 10.80 1,449,000 15,470,100 10.676 3.979 3.960 3.979 3.942 4.016 3,896,832 3.9699 -0.93%
2004-03-18 0 10.80 10.60 10.65 10.65 11.35 6,714,000 73,455,534 10.941 4.016 3.942 3.960 3.960 4.220 18,056,128 4.0682 -3.57%
2004-03-17 0 11.20 11.15 11.20 10.90 11.20 7,877,000 86,980,700 11.042 4.165 4.146 4.165 4.053 4.165 21,183,813 4.1060 3.70%
2004-03-16 0 10.80 10.75 10.80 10.55 10.80 4,839,000 51,819,450 10.709 4.016 3.997 4.016 3.923 4.016 13,013,644 3.9819 0.93%
2004-03-15 0 10.70 10.70 10.75 10.55 10.90 6,906,000 74,042,100 10.721 3.979 3.979 3.997 3.923 4.053 18,572,479 3.9867 1.42%
2004-03-12 0 10.55 10.50 10.60 9.800 10.60 20,896,000 212,706,676 10.179 3.923 3.904 3.942 3.644 3.942 56,196,136 3.7851 3.43%
2004-03-11 0 10.20 10.15 10.20 9.950 10.60 15,902,000 162,821,550 10.239 3.793 3.774 3.793 3.700 3.942 42,765,647 3.8073 -5.12%
2004-03-10 0 10.75 10.70 10.80 10.75 11.20 6,246,000 67,865,280 10.865 3.997 3.979 4.016 3.997 4.165 16,797,524 4.0402 -4.02%
2004-03-09 0 11.20 11.10 11.20 11.05 11.40 2,247,000 25,267,550 11.245 4.165 4.127 4.165 4.109 4.239 6,042,913 4.1814 -1.32%
2004-03-08 0 11.35 11.30 11.40 11.20 11.40 3,200,495 36,201,195 11.311 4.220 4.202 4.239 4.165 4.239 8,607,171 4.2059 1.34%
2004-03-05 0 11.20 11.20 11.25 11.15 11.30 2,372,000 26,603,948 11.216 4.165 4.165 4.183 4.146 4.202 6,379,079 4.1705 -0.88%
2004-03-04 0 11.30 11.25 11.30 11.15 11.40 2,604,000 29,336,700 11.266 4.202 4.183 4.202 4.146 4.239 7,003,002 4.1892 -0.44%
2004-03-03 0 11.35 11.25 11.35 11.15 11.40 6,913,226 77,978,047 11.280 4.220 4.183 4.220 4.146 4.239 18,591,912 4.1942 1.34%
2004-03-02 0 11.20 11.20 11.25 11.20 11.30 2,836,900 31,934,310 11.257 4.165 4.165 4.183 4.165 4.202 7,629,346 4.1857 -0.88%
2004-03-01 0 11.30 11.25 11.30 11.20 11.45 3,537,000 39,977,762 11.303 4.202 4.183 4.202 4.165 4.258 9,512,143 4.2028 -0.44%
2004-02-27 0 11.35 11.30 11.40 11.15 11.40 7,765,540 87,879,720 11.317 4.220 4.202 4.239 4.146 4.239 20,884,061 4.2080 0.44%
2004-02-26 0 11.30 11.25 11.30 11.25 11.40 4,456,408 50,415,436 11.313 4.202 4.183 4.202 4.183 4.239 11,984,730 4.2066 0.00%
2004-02-25 0 11.30 11.15 11.30 11.15 11.45 6,780,000 76,582,340 11.295 4.202 4.146 4.202 4.146 4.258 18,233,624 4.2001 0.00%
2004-02-24 0 11.30 11.30 11.35 11.25 11.45 6,128,000 69,441,300 11.332 4.202 4.202 4.220 4.183 4.258 16,480,184 4.2136 0.00%
2004-02-23 0 11.30 11.25 11.35 11.15 11.35 4,620,000 51,947,200 11.244 4.202 4.183 4.220 4.146 4.220 12,424,682 4.1810 0.44%
2004-02-20 0 11.25 11.25 11.30 11.00 11.35 4,251,100 47,737,186 11.229 4.183 4.183 4.202 4.090 4.220 11,432,590 4.1755 0.45%
2004-02-19 0 11.20 11.20 11.30 11.05 11.45 8,666,500 97,393,495 11.238 4.165 4.165 4.202 4.109 4.258 23,307,035 4.1787 -2.18%
2004-02-18 0 11.45 11.40 11.45 11.20 11.50 12,240,932 139,146,682 11.367 4.258 4.239 4.258 4.165 4.276 32,919,845 4.2268 2.23%
2004-02-17 0 11.20 11.10 11.15 11.05 11.25 4,936,000 55,122,200 11.167 4.165 4.127 4.146 4.109 4.183 13,274,508 4.1525 0.45%
2004-02-16 0 11.15 11.10 11.15 10.95 11.20 9,827,000 108,947,350 11.087 4.146 4.127 4.146 4.072 4.165 26,427,997 4.1224 -0.45%
2004-02-13 0 11.20 11.15 11.20 10.90 11.20 9,453,000 104,683,020 11.074 4.165 4.146 4.165 4.053 4.165 25,422,190 4.1178 0.90%
2004-02-12 0 11.10 11.10 11.15 11.05 11.20 6,146,000 68,287,536 11.111 4.127 4.127 4.146 4.109 4.165 16,528,592 4.1315 0.91%
2004-02-11 0 11.00 10.95 11.00 10.90 11.15 4,656,000 51,498,670 11.061 4.090 4.072 4.090 4.053 4.146 12,521,497 4.1128 -0.45%
2004-02-10 0 11.05 11.00 11.05 11.00 11.35 6,926,500 77,365,327 11.169 4.109 4.090 4.109 4.090 4.220 18,627,610 4.1533 -0.90%
2004-02-09 0 11.15 11.15 11.20 10.95 11.20 10,014,000 111,250,900 11.110 4.146 4.146 4.165 4.072 4.165 26,930,901 4.1310 2.29%
2004-02-06 0 10.90 10.85 10.90 10.85 10.95 6,561,000 71,560,192 10.907 4.053 4.034 4.053 4.034 4.072 17,644,662 4.0556 0.46%
2004-02-05 0 10.85 10.80 10.90 10.80 11.05 12,370,000 135,143,100 10.925 4.034 4.016 4.053 4.016 4.109 33,266,951 4.0624 -1.81%
2004-02-04 0 11.05 11.00 11.05 10.85 11.15 7,408,126 81,483,773 10.999 4.109 4.090 4.109 4.034 4.146 19,922,859 4.0900 0.00%
2004-02-03 0 11.05 11.05 11.10 10.65 11.15 21,988,800 238,537,280 10.848 4.109 4.109 4.127 3.960 4.146 59,135,030 4.0338 1.84%
2004-02-02 0 10.85 10.85 10.90 10.65 11.00 16,056,126 174,383,464 10.861 4.034 4.034 4.053 3.960 4.090 43,180,142 4.0385 -0.91%
2004-01-30 0 10.95 10.95 11.00 10.60 11.00 18,470,000 200,540,840 10.858 4.072 4.072 4.090 3.942 4.090 49,671,833 4.0373 0.46%
2004-01-29 0 10.90 10.85 10.90 10.60 10.90 12,287,933 132,277,988 10.765 4.053 4.034 4.053 3.942 4.053 33,046,246 4.0028 0.00%
2004-01-28 0 10.90 10.85 10.90 10.85 11.50 6,689,000 74,335,572 11.113 4.053 4.034 4.053 4.034 4.276 17,988,895 4.1323 -4.80%
2004-01-27 0 11.45 11.40 11.45 11.40 11.75 9,322,850 107,749,033 11.558 4.258 4.239 4.258 4.239 4.369 25,072,174 4.2976 -1.29%
2004-01-26 0 11.60 11.60 11.65 11.25 11.75 8,475,766 97,480,085 11.501 4.313 4.313 4.332 4.183 4.369 22,794,090 4.2766 2.65%
2004-01-21 0 11.30 11.30 11.35 11.25 11.40 4,856,447 54,911,462 11.307 4.202 4.202 4.220 4.183 4.239 13,060,564 4.2044 0.44%
2004-01-20 0 11.25 11.20 11.25 11.10 11.30 7,022,000 78,842,200 11.228 4.183 4.165 4.183 4.127 4.202 18,884,440 4.1750 0.90%
2004-01-19 0 11.15 11.10 11.15 10.85 11.15 7,544,400 83,166,350 11.024 4.146 4.127 4.146 4.034 4.146 20,289,344 4.0990 0.45%
2004-01-16 0 11.10 11.05 11.10 10.95 11.25 8,798,205 97,153,894 11.042 4.127 4.109 4.127 4.072 4.183 23,661,233 4.1060 0.45%
2004-01-15 0 11.05 11.00 11.10 11.00 11.30 6,142,000 68,316,700 11.123 4.109 4.090 4.127 4.090 4.202 16,517,834 4.1359 -0.45%
2004-01-14 0 11.10 11.05 11.10 10.85 11.15 6,522,000 72,085,100 11.053 4.127 4.109 4.127 4.034 4.146 17,539,778 4.1098 1.83%
2004-01-13 0 10.90 10.85 10.90 10.55 11.20 9,214,800 100,036,360 10.856 4.053 4.034 4.053 3.923 4.165 24,781,592 4.0367 -1.80%
2004-01-12 0 11.10 11.10 11.15 11.05 11.50 6,639,446 74,556,646 11.229 4.127 4.127 4.146 4.109 4.276 17,855,628 4.1755 -3.06%
2004-01-09 0 11.45 11.45 11.50 11.30 11.50 8,037,180 91,690,616 11.408 4.258 4.258 4.276 4.202 4.276 21,614,589 4.2421 1.78%
2004-01-08 0 11.25 11.20 11.25 11.05 11.50 9,770,000 109,925,062 11.251 4.183 4.165 4.183 4.109 4.276 26,274,706 4.1837 0.45%
2004-01-07 0 11.20 11.15 11.30 11.05 11.50 12,222,174 138,800,114 11.356 4.165 4.146 4.202 4.109 4.276 32,869,398 4.2228 0.90%
2004-01-06 0 11.10 11.05 11.10 11.00 11.50 14,664,680 164,428,644 11.213 4.127 4.109 4.127 4.090 4.276 39,438,091 4.1693 -1.77%
2004-01-05 0 11.30 11.25 11.30 10.65 11.35 28,601,000 315,476,454 11.030 4.202 4.183 4.202 3.960 4.220 76,917,385 4.1015 8.13%
2004-01-02 0 10.45 10.45 10.50 10.30 10.55 7,662,000 80,175,836 10.464 3.886 3.886 3.904 3.830 3.923 20,605,608 3.8910 1.95%
2003-12-31 0 10.25 10.25 10.30 10.20 10.35 2,184,000 22,462,760 10.285 3.811 3.811 3.830 3.793 3.849 5,873,486 3.8244 0.00%
2003-12-30 0 10.25 10.20 10.25 10.15 10.60 5,766,702 59,588,990 10.333 3.811 3.793 3.811 3.774 3.942 15,508,536 3.8423 -1.44%
2003-12-29 0 10.40 10.35 10.40 10.00 10.40 6,315,000 64,636,850 10.235 3.867 3.849 3.867 3.718 3.867 16,983,088 3.8060 2.46%
2003-12-24 0 10.15 10.10 10.20 10.10 10.20 2,097,000 21,245,150 10.131 3.774 3.756 3.793 3.756 3.793 5,639,515 3.7672 0.00%
2003-12-23 0 10.15 10.05 10.15 10.00 10.25 7,520,236 75,831,114 10.084 3.774 3.737 3.774 3.718 3.811 20,224,359 3.7495 0.00%
2003-12-22 0 10.15 10.10 10.15 10.05 10.35 8,569,100 86,953,686 10.147 3.774 3.756 3.774 3.737 3.849 23,045,095 3.7732 -0.49%
2003-12-19 0 10.20 10.15 10.20 10.00 10.25 7,441,800 75,445,868 10.138 3.793 3.774 3.793 3.718 3.811 20,013,419 3.7698 0.99%
2003-12-18 0 10.10 10.10 10.15 9.900 10.10 4,242,925 42,497,711 10.016 3.756 3.756 3.774 3.681 3.756 11,410,604 3.7244 1.00%
2003-12-17 0 10.00 9.950 10.00 9.800 10.25 6,560,000 65,367,400 9.9645 3.718 3.700 3.718 3.644 3.811 17,641,972 3.7052 -1.48%
2003-12-16 0 10.15 10.10 10.20 9.950 10.20 8,967,700 90,405,007 10.081 3.774 3.756 3.793 3.700 3.793 24,117,060 3.7486 1.00%
2003-12-15 0 10.05 10.05 10.10 9.950 10.50 9,400,000 96,178,000 10.232 3.737 3.737 3.756 3.700 3.904 25,279,655 3.8046 -2.43%
2003-12-12 0 10.30 10.30 10.35 10.30 10.50 9,832,000 102,496,132 10.425 3.830 3.830 3.849 3.830 3.904 26,441,444 3.8763 0.49%
2003-12-11 0 10.25 10.20 10.25 10.15 10.35 7,914,000 81,458,200 10.293 3.811 3.793 3.811 3.774 3.849 21,283,318 3.8273 0.00%
2003-12-10 0 10.25 10.25 10.30 10.05 10.35 13,263,700 136,071,870 10.259 3.811 3.811 3.830 3.737 3.849 35,670,400 3.8147 1.49%
2003-12-09 0 10.10 10.10 10.15 10.00 10.15 10,095,363 101,797,526 10.084 3.756 3.756 3.774 3.718 3.774 27,149,712 3.7495 1.00%
2003-12-08 0 10.00 9.950 10.00 9.800 10.00 6,176,000 61,178,120 9.9058 3.718 3.700 3.718 3.644 3.718 16,609,271 3.6834 2.04%
2003-12-05 0 9.800 9.800 9.850 9.700 10.00 8,567,815 84,391,069 9.8498 3.644 3.644 3.663 3.607 3.718 23,041,639 3.6625 0.00%
2003-12-04 0 9.800 9.750 9.800 9.650 10.00 11,618,000 113,656,200 9.7828 3.644 3.625 3.644 3.588 3.718 31,244,578 3.6376 -2.00%
2003-12-03 0 10.00 9.950 10.00 9.900 10.10 6,422,000 64,353,718 10.021 3.718 3.700 3.718 3.681 3.756 17,270,845 3.7261 0.00%
2003-12-02 0 10.00 10.00 10.05 9.950 10.30 11,619,000 117,190,234 10.086 3.718 3.718 3.737 3.700 3.830 31,247,268 3.7504 -1.48%
2003-12-01 0 10.15 10.10 10.15 9.950 10.15 14,346,000 143,942,934 10.034 3.774 3.756 3.774 3.700 3.774 38,581,057 3.7309 2.53%
2003-11-28 0 9.900 9.900 9.950 9.750 9.950 9,684,000 95,735,084 9.8859 3.681 3.681 3.700 3.625 3.700 26,043,424 3.6760 2.06%
2003-11-27 0 9.700 9.700 9.750 9.650 9.800 4,402,000 42,803,300 9.7236 3.607 3.607 3.625 3.588 3.644 11,838,409 3.6156 -0.51%
2003-11-26 0 9.750 9.750 9.800 9.550 9.800 5,016,000 48,385,700 9.6463 3.625 3.625 3.644 3.551 3.644 13,489,654 3.5869 1.04%
2003-11-25 0 9.650 9.600 9.650 9.550 9.650 6,768,000 64,668,722 9.5551 3.588 3.570 3.588 3.551 3.588 18,201,352 3.5530 2.12%
2003-11-24 0 9.450 9.400 9.450 9.350 9.550 2,491,500 23,497,150 9.4309 3.514 3.495 3.514 3.477 3.551 6,700,453 3.5068 -0.53%
2003-11-21 0 9.500 9.450 9.500 9.250 9.550 8,895,000 83,835,450 9.4250 3.532 3.514 3.532 3.440 3.551 23,921,546 3.5046 0.00%
2003-11-20 0 9.500 9.500 9.550 9.500 10.00 12,853,000 124,385,350 9.6775 3.532 3.532 3.551 3.532 3.718 34,565,895 3.5985 -4.52%
2003-11-19 0 9.950 9.900 9.950 9.800 10.00 6,556,000 64,827,808 9.8883 3.700 3.681 3.700 3.644 3.718 17,631,215 3.6769 -0.50%
2003-11-18 0 10.00 10.00 10.05 10.00 10.15 6,403,000 64,341,350 10.049 3.718 3.718 3.737 3.718 3.774 17,219,748 3.7365 -0.99%
2003-11-17 0 10.10 10.10 10.15 10.00 10.25 3,516,000 35,643,180 10.137 3.756 3.756 3.774 3.718 3.811 9,455,667 3.7695 -0.98%
2003-11-14 0 10.20 10.20 10.25 10.15 10.35 3,480,000 35,719,325 10.264 3.793 3.793 3.811 3.774 3.849 9,358,851 3.8166 -0.49%
2003-11-13 0 10.25 10.20 10.25 10.10 10.35 3,538,000 36,171,808 10.224 3.811 3.793 3.811 3.756 3.849 9,514,832 3.8016 0.99%
2003-11-12 0 10.15 10.15 10.25 10.10 10.25 7,731,325 78,599,830 10.166 3.774 3.774 3.811 3.756 3.811 20,792,046 3.7803 0.50%
2003-11-11 0 10.10 10.05 10.10 10.00 10.30 9,884,000 100,073,896 10.125 3.756 3.737 3.756 3.718 3.830 26,581,289 3.7648 -1.94%
2003-11-10 0 10.30 10.25 10.30 9.850 10.40 25,113,111 253,436,465 10.092 3.830 3.811 3.830 3.663 3.867 67,537,318 3.7525 -4.19%
2003-11-07 0 10.75 10.75 10.80 10.65 10.95 7,150,000 77,346,620 10.818 3.997 3.997 4.016 3.960 4.072 19,228,674 4.0225 1.42%
2003-11-06 0 10.60 10.60 10.65 10.40 10.90 9,220,972 98,304,475 10.661 3.942 3.942 3.960 3.867 4.053 24,798,191 3.9642 -2.30%
2003-11-05 0 10.85 10.80 10.85 10.70 11.10 11,783,226 128,458,373 10.902 4.034 4.016 4.034 3.979 4.127 31,688,925 4.0537 0.00%
2003-11-04 0 10.85 10.85 10.90 10.80 11.15 17,082,000 187,549,840 10.979 4.034 4.034 4.053 4.016 4.146 45,939,050 4.0826 0.00%
2003-11-03 0 10.85 10.85 10.90 10.50 10.90 11,548,000 124,719,516 10.800 4.034 4.034 4.053 3.904 4.053 31,056,325 4.0159 3.33%
2003-10-31 0 10.50 10.45 10.55 10.35 10.65 9,871,786 103,712,071 10.506 3.904 3.886 3.923 3.849 3.960 26,548,441 3.9065 1.45%
2003-10-30 0 10.35 10.30 10.35 10.15 10.40 4,827,000 49,598,010 10.275 3.849 3.830 3.849 3.774 3.867 12,981,372 3.8207 0.00%
2003-10-29 0 10.35 10.35 10.40 10.30 10.55 7,614,944 79,255,483 10.408 3.849 3.849 3.867 3.830 3.923 20,479,060 3.8701 0.49%
2003-10-28 0 10.30 10.30 10.35 10.25 10.50 12,351,000 127,825,972 10.349 3.830 3.830 3.849 3.811 3.904 33,215,853 3.8483 0.49%
2003-10-27 0 10.25 10.20 10.25 9.950 10.40 15,384,000 157,272,400 10.223 3.811 3.793 3.811 3.700 3.867 41,372,576 3.8014 4.06%
2003-10-24 0 9.850 9.850 9.900 9.550 10.15 21,547,989 213,536,593 9.9098 3.663 3.663 3.681 3.551 3.774 57,949,546 3.6849 0.51%
2003-10-23 0 9.800 9.800 9.850 9.750 10.40 15,698,800 157,432,815 10.028 3.644 3.644 3.663 3.625 3.867 42,219,176 3.7289 -7.11%
2003-10-22 0 10.55 10.50 10.55 10.40 10.60 7,625,000 80,213,677 10.520 3.923 3.904 3.923 3.867 3.942 20,506,103 3.9117 1.44%
2003-10-21 0 10.40 10.40 10.45 10.30 10.65 10,489,325 110,091,479 10.496 3.867 3.867 3.886 3.830 3.960 28,209,204 3.9027 -2.35%
2003-10-20 0 10.65 10.60 10.65 10.20 10.65 14,667,000 154,722,720 10.549 3.960 3.942 3.960 3.793 3.960 39,444,330 3.9226 3.90%
2003-10-17 0 10.25 10.25 10.30 10.15 10.45 15,332,607 157,365,406 10.263 3.811 3.811 3.830 3.774 3.886 41,234,364 3.8164 -1.91%
2003-10-16 0 10.45 10.40 10.45 10.15 10.55 21,065,600 217,810,513 10.340 3.886 3.867 3.886 3.774 3.923 56,652,245 3.8447 2.45%
2003-10-15 0 10.20 10.15 10.20 9.900 10.30 19,861,825 200,018,832 10.071 3.793 3.774 3.793 3.681 3.830 53,414,903 3.7446 3.03%
2003-10-14 0 9.900 9.850 9.900 9.650 10.05 22,671,364 223,859,642 9.8741 3.681 3.663 3.681 3.588 3.737 60,970,667 3.6716 4.21%
2003-10-13 0 9.500 9.500 9.550 9.400 9.700 8,428,000 80,690,700 9.5741 3.532 3.532 3.551 3.495 3.607 22,665,631 3.5600 -1.04%
2003-10-10 0 9.600 9.550 9.650 9.500 9.950 6,833,000 66,838,050 9.7817 3.570 3.551 3.588 3.532 3.700 18,376,158 3.6372 -2.04%
2003-10-09 0 9.800 9.700 9.800 9.550 9.850 10,540,230 102,416,346 9.7167 3.644 3.607 3.644 3.551 3.663 28,346,104 3.6131 0.51%
2003-10-08 0 9.750 9.750 9.800 9.600 9.950 40,749,360 400,469,656 9.8276 3.625 3.625 3.644 3.570 3.700 109,588,274 3.6543 3.72%
2003-10-07 0 9.400 9.400 9.450 9.050 9.450 22,401,501 208,181,768 9.2932 3.495 3.495 3.514 3.365 3.514 60,244,917 3.4556 3.87%
2003-10-06 0 9.050 9.050 9.100 8.800 9.150 17,198,000 154,047,200 8.9573 3.365 3.365 3.384 3.272 3.402 46,251,012 3.3307 3.43%
2003-10-03 0 8.750 8.700 8.750 8.650 8.950 12,120,000 106,331,348 8.7732 3.254 3.235 3.254 3.216 3.328 32,594,619 3.2622 -0.57%
2003-10-02 0 8.800 8.750 8.800 8.650 9.000 9,687,000 85,159,278 8.7911 3.272 3.254 3.272 3.216 3.347 26,051,492 3.2689 0.34%
2003-09-30 0 8.900 8.850 8.900 8.850 9.050 6,303,460 56,132,929 8.9051 3.261 3.243 3.261 3.243 3.316 17,203,337 3.2629 -0.56%
2003-09-29 0 8.950 8.950 9.050 8.900 9.150 8,136,000 73,051,370 8.9788 3.279 3.279 3.316 3.261 3.353 22,204,687 3.2899 -0.56%
2003-09-26 0 9.000 8.950 9.000 8.850 9.150 7,193,000 65,006,842 9.0375 3.298 3.279 3.298 3.243 3.353 19,631,061 3.3114 -2.17%
2003-09-25 0 9.200 9.150 9.200 9.050 9.450 11,103,816 102,527,946 9.2336 3.371 3.353 3.371 3.316 3.463 30,304,419 3.3833 -0.54%
2003-09-24 0 9.250 9.200 9.250 8.800 9.300 12,212,655 110,890,363 9.0800 3.389 3.371 3.389 3.224 3.408 33,330,651 3.3270 4.52%
2003-09-23 0 8.850 8.850 8.900 8.550 8.850 4,116,000 35,885,700 8.7186 3.243 3.243 3.261 3.133 3.243 11,233,344 3.1946 2.31%
2003-09-22 0 8.650 8.600 8.650 8.550 8.750 6,330,309 54,710,048 8.6426 3.169 3.151 3.169 3.133 3.206 17,276,613 3.1667 0.00%
2003-09-19 0 8.650 8.600 8.650 8.550 9.100 17,878,000 156,255,300 8.7401 3.169 3.151 3.169 3.133 3.334 48,792,452 3.2024 -3.35%
2003-09-18 0 8.950 8.900 8.950 8.800 9.200 7,522,272 67,336,080 8.9516 3.279 3.261 3.279 3.224 3.371 20,529,706 3.2799 -2.19%
2003-09-17 0 9.150 9.150 9.200 9.050 9.400 8,905,700 82,302,565 9.2416 3.353 3.353 3.371 3.316 3.444 24,305,344 3.3862 -1.08%
2003-09-16 0 9.250 9.200 9.250 8.800 9.250 9,380,047 85,469,155 9.1118 3.389 3.371 3.389 3.224 3.389 25,599,927 3.3386 3.35%
2003-09-15 0 8.950 8.950 9.000 8.850 9.050 7,538,000 67,478,536 8.9518 3.279 3.279 3.298 3.243 3.316 20,572,631 3.2800 -0.56%
2003-09-11 0 9.000 8.950 9.000 8.750 9.000 8,890,000 79,263,724 8.9161 3.298 3.279 3.298 3.206 3.298 24,262,496 3.2669 2.27%
2003-09-10 0 8.800 8.750 8.800 8.700 9.250 15,679,640 139,238,180 8.8802 3.224 3.206 3.224 3.188 3.389 42,792,710 3.2538 -4.86%
2003-09-09 0 9.250 9.250 9.300 9.200 9.500 10,645,000 99,761,468 9.3717 3.389 3.389 3.408 3.371 3.481 29,052,223 3.4339 -0.54%
2003-09-08 0 9.300 9.300 9.350 9.200 9.500 7,819,000 72,721,754 9.3006 3.408 3.408 3.426 3.371 3.481 21,339,533 3.4078 -1.59%
2003-09-05 0 9.450 9.400 9.450 9.400 9.650 4,834,000 45,973,878 9.5105 3.463 3.444 3.463 3.444 3.536 13,192,903 3.4847 -2.07%
2003-09-04 0 9.650 9.650 9.700 9.400 9.800 11,249,908 108,585,204 9.6521 3.536 3.536 3.554 3.444 3.591 30,703,132 3.5366 0.52%
2003-09-03 0 9.600 9.550 9.600 9.400 9.750 14,854,000 142,361,900 9.5841 3.518 3.499 3.518 3.444 3.572 40,539,382 3.5117 2.67%
2003-09-02 0 9.350 9.350 9.400 9.250 9.700 9,641,000 90,646,720 9.4022 3.426 3.426 3.444 3.389 3.554 26,312,117 3.4451 -3.11%
2003-09-01 0 9.650 9.600 9.650 8.800 9.800 25,880,117 238,369,236 9.2105 3.536 3.518 3.536 3.224 3.591 70,631,746 3.3748 10.92%
2003-08-29 0 8.700 8.700 8.750 8.300 8.800 20,924,000 179,144,100 8.5617 3.188 3.188 3.206 3.041 3.224 57,105,563 3.1371 2.96%
2003-08-28 0 8.450 8.400 8.450 8.350 9.000 17,439,652 150,745,861 8.6439 3.096 3.078 3.096 3.060 3.298 47,596,117 3.1672 -2.87%
2003-08-27 0 8.700 8.650 8.700 8.500 8.800 17,231,135 149,558,491 8.6795 3.188 3.169 3.188 3.114 3.224 47,027,034 3.1803 3.57%
2003-08-26 0 8.400 8.350 8.400 8.300 8.450 11,222,000 94,002,900 8.3767 3.078 3.060 3.078 3.041 3.096 30,626,966 3.0693 -1.18%
2003-08-25 0 8.500 8.450 8.550 8.300 8.800 12,520,011 106,883,181 8.5370 3.114 3.096 3.133 3.041 3.224 34,169,484 3.1280 1.19%
2003-08-22 0 8.400 8.400 8.450 8.300 8.500 5,373,000 45,062,998 8.3869 3.078 3.078 3.096 3.041 3.114 14,663,936 3.0730 0.60%
2003-08-21 0 8.350 8.300 8.350 8.200 8.450 12,310,000 102,722,008 8.3446 3.060 3.041 3.060 3.005 3.096 33,596,324 3.0575 0.60%
2003-08-20 0 8.300 8.250 8.300 8.150 8.550 8,292,377 69,032,620 8.3248 3.041 3.023 3.041 2.986 3.133 22,631,469 3.0503 0.00%
2003-08-19 0 8.300 8.300 8.350 8.250 8.800 10,310,720 86,741,224 8.4127 3.041 3.041 3.060 3.023 3.224 28,139,910 3.0825 -5.14%
2003-08-18 0 8.750 8.800 8.850 8.000 8.800 21,533,803 181,099,534 8.4100 3.206 3.224 3.243 2.931 3.224 58,769,831 3.0815 9.38%
2003-08-15 0 8.000 7.950 8.000 7.900 8.050 5,684,000 45,372,104 7.9824 2.931 2.913 2.931 2.895 2.950 15,512,714 2.9248 0.00%
2003-08-14 0 8.000 7.850 8.000 7.850 8.300 24,105,236 194,782,538 8.0805 2.931 2.876 2.931 2.876 3.041 65,787,759 2.9608 2.56%
2003-08-13 0 7.800 7.800 7.850 7.800 8.200 9,516,672 75,140,508 7.8957 2.858 2.858 2.876 2.858 3.005 25,972,802 2.8930 -3.11%
2003-08-12 0 8.050 8.000 8.050 7.750 8.050 9,828,755 77,864,827 7.9221 2.950 2.931 2.950 2.840 2.950 26,824,536 2.9027 3.21%
2003-08-11 0 7.800 7.800 7.850 7.300 7.900 13,728,000 104,946,300 7.6447 2.858 2.858 2.876 2.675 2.895 37,466,315 2.8011 6.85%
2003-08-08 0 7.300 7.200 7.300 7.150 7.300 3,190,847 23,018,475 7.2139 2.675 2.638 2.675 2.620 2.675 8,708,426 2.6432 0.69%
2003-08-07 0 7.250 7.200 7.300 7.200 7.250 4,223,000 30,554,518 7.2353 2.656 2.638 2.675 2.638 2.656 11,525,368 2.6511 -0.68%
2003-08-06 0 7.300 7.250 7.300 7.100 7.350 8,650,000 62,913,700 7.2733 2.675 2.656 2.675 2.602 2.693 23,607,490 2.6650 0.69%
2003-08-05 0 7.250 7.200 7.250 7.200 7.300 3,823,500 27,726,950 7.2517 2.656 2.638 2.656 2.638 2.675 10,435,056 2.6571 -0.68%
2003-08-04 0 7.300 7.250 7.300 7.150 7.300 8,501,349 61,503,227 7.2345 2.675 2.656 2.675 2.620 2.675 23,201,793 2.6508 0.69%
2003-08-01 0 7.250 7.200 7.250 7.150 7.350 11,096,642 80,326,294 7.2388 2.656 2.638 2.656 2.620 2.693 30,284,840 2.6524 0.69%
2003-07-31 0 7.200 7.100 7.150 6.900 7.200 10,002,894 70,621,925 7.0601 2.638 2.602 2.620 2.528 2.638 27,299,794 2.5869 5.11%
2003-07-30 0 6.850 6.850 6.900 6.850 7.000 6,031,305 41,792,345 6.9292 2.510 2.510 2.528 2.510 2.565 16,460,575 2.5389 -1.44%
2003-07-29 0 6.950 6.950 7.000 6.900 7.000 5,363,324 37,341,132 6.9623 2.547 2.547 2.565 2.528 2.565 14,637,528 2.5511 -0.71%
2003-07-28 0 7.000 6.950 7.000 6.850 7.000 5,738,236 39,814,169 6.9384 2.565 2.547 2.565 2.510 2.565 15,660,734 2.5423 2.19%
2003-07-25 0 6.850 6.800 6.850 6.750 6.850 2,522,664 17,191,530 6.8148 2.510 2.492 2.510 2.473 2.510 6,884,828 2.4970 0.00%
2003-07-24 0 6.850 6.800 6.850 6.700 6.850 3,221,744 21,834,136 6.7771 2.510 2.492 2.510 2.455 2.510 8,792,750 2.4832 0.00%
2003-07-23 0 6.850 6.800 6.850 6.750 6.900 3,791,000 25,844,642 6.8174 2.510 2.492 2.510 2.473 2.528 10,346,358 2.4979 -0.72%
2003-07-22 0 6.900 6.850 6.900 6.800 6.900 4,291,153 29,585,026 6.8944 2.528 2.510 2.528 2.492 2.528 11,711,370 2.5262 0.00%
2003-07-21 0 6.900 6.900 6.950 6.900 7.050 1,154,360 8,050,948 6.9744 2.528 2.528 2.547 2.528 2.583 3,150,467 2.5555 -0.72%
2003-07-18 0 6.950 6.900 7.000 6.850 6.950 5,152,000 35,505,700 6.8916 2.547 2.528 2.565 2.510 2.547 14,060,785 2.5252 0.00%
2003-07-17 0 6.950 6.900 6.950 6.850 7.100 4,742,472 32,994,510 6.9572 2.547 2.528 2.547 2.510 2.602 12,943,105 2.5492 -2.80%
2003-07-16 0 7.150 7.100 7.150 6.950 7.200 5,965,708 42,470,126 7.1190 2.620 2.602 2.620 2.547 2.638 16,281,548 2.6085 2.88%
2003-07-15 0 6.950 6.900 6.950 6.900 7.100 5,095,224 35,505,984 6.9685 2.547 2.528 2.547 2.528 2.602 13,905,832 2.5533 -0.71%
2003-07-14 0 7.000 6.850 6.900 6.900 7.200 6,568,360 46,600,814 7.0947 2.565 2.510 2.528 2.528 2.638 17,926,300 2.5996 -1.41%
2003-07-11 0 7.100 7.050 7.150 6.850 7.150 5,746,000 40,530,544 7.0537 2.602 2.583 2.620 2.510 2.620 15,681,923 2.5845 2.90%
2003-07-10 0 6.900 6.850 6.900 6.900 7.200 9,683,000 67,870,007 7.0092 2.528 2.510 2.528 2.528 2.638 26,426,743 2.5682 -2.13%
2003-07-09 0 7.050 7.000 7.050 7.000 7.150 4,620,000 32,690,340 7.0758 2.583 2.565 2.583 2.565 2.620 12,608,856 2.5926 -0.70%
2003-07-08 0 7.100 7.100 7.150 7.050 7.200 4,397,000 31,397,550 7.1407 2.602 2.602 2.620 2.583 2.638 12,000,247 2.6164 -1.39%
2003-07-07 0 7.200 7.150 7.200 7.100 7.200 4,148,555 29,770,868 7.1762 2.638 2.620 2.638 2.602 2.638 11,322,193 2.6294 0.00%
2003-07-04 0 7.200 7.150 7.200 7.050 7.200 2,512,000 17,918,620 7.1332 2.638 2.620 2.638 2.583 2.638 6,855,724 2.6137 0.70%
2003-07-03 0 7.150 7.100 7.150 7.050 7.200 3,624,948 25,736,327 7.0998 2.620 2.602 2.620 2.583 2.638 9,893,170 2.6014 0.00%
2003-07-02 0 7.150 7.150 7.200 7.000 7.200 3,848,000 27,386,400 7.1170 2.620 2.620 2.638 2.565 2.638 10,501,922 2.6078 2.88%
2003-06-30 0 6.950 6.900 7.050 6.900 7.150 3,150,000 22,179,600 7.0411 2.547 2.528 2.583 2.528 2.620 8,596,947 2.5799 -1.42%
2003-06-27 0 7.050 7.050 7.100 7.000 7.150 2,102,000 14,858,100 7.0686 2.583 2.583 2.602 2.565 2.620 5,736,757 2.5900 -0.70%
2003-06-26 0 7.100 7.050 7.150 6.900 7.150 4,416,000 31,115,536 7.0461 2.602 2.583 2.620 2.528 2.620 12,052,101 2.5818 0.00%
2003-06-25 0 7.100 7.050 7.100 6.950 7.150 5,386,000 37,983,106 7.0522 2.602 2.583 2.602 2.547 2.620 14,699,415 2.5840 2.16%
2003-06-24 0 6.950 6.900 7.000 6.750 7.000 4,823,000 32,896,420 6.8207 2.547 2.528 2.565 2.473 2.565 13,162,881 2.4992 1.46%
2003-06-23 0 6.850 6.800 6.850 6.750 7.100 6,078,000 42,077,800 6.9230 2.510 2.492 2.510 2.473 2.602 16,588,014 2.5366 -2.14%
2003-06-20 0 7.000 6.950 7.000 6.950 7.150 4,260,000 29,978,600 7.0372 2.565 2.547 2.565 2.547 2.620 11,626,348 2.5785 -2.10%
2003-06-19 0 7.150 7.150 7.200 7.000 7.150 21,375,350 149,888,648 7.0122 2.620 2.620 2.638 2.565 2.620 58,337,383 2.5693 1.42%
2003-06-18 0 7.050 7.000 7.050 7.000 7.250 2,702,000 19,125,100 7.0781 2.583 2.565 2.583 2.565 2.656 7,374,270 2.5935 -3.42%
2003-06-17 0 7.300 7.200 7.300 7.150 7.350 7,446,000 53,936,990 7.2438 2.675 2.638 2.675 2.620 2.693 20,321,546 2.6542 1.39%
2003-06-16 0 7.200 7.200 7.250 7.150 7.350 6,318,123 45,914,373 7.2671 2.638 2.638 2.656 2.620 2.693 17,243,356 2.6627 0.00%
2003-06-13 0 7.200 7.150 7.200 6.850 7.250 13,910,000 98,822,408 7.1044 2.638 2.620 2.638 2.510 2.656 37,963,027 2.6031 4.35%
2003-06-12 0 6.900 6.850 6.900 6.700 6.950 12,941,000 88,873,948 6.8676 2.528 2.510 2.528 2.455 2.547 35,318,443 2.5164 4.55%
2003-06-11 0 6.600 6.550 6.600 6.550 6.700 13,106,361 86,894,438 6.6299 2.418 2.400 2.418 2.400 2.455 35,769,744 2.4293 0.76%
2003-06-10 0 6.550 6.500 6.600 6.450 6.600 9,592,000 62,963,728 6.5642 2.400 2.382 2.418 2.363 2.418 26,178,387 2.4052 -2.24%
2003-06-09 0 6.700 6.650 6.700 6.650 6.850 6,659,000 44,701,480 6.7129 2.455 2.437 2.455 2.437 2.510 18,173,674 2.4597 -1.47%
2003-06-06 0 6.800 6.800 6.850 6.750 6.850 5,986,000 40,811,280 6.8178 2.492 2.492 2.510 2.473 2.510 16,336,929 2.4981 -1.45%
2003-06-05 0 6.900 6.850 6.950 6.850 7.000 10,092,000 69,710,500 6.9075 2.528 2.510 2.547 2.510 2.565 27,542,981 2.5310 0.73%
2003-06-03 0 6.850 6.800 6.850 6.750 6.900 7,094,000 48,297,900 6.8083 2.510 2.492 2.510 2.473 2.528 19,360,871 2.4946 1.48%
2003-06-02 0 6.750 6.750 6.800 6.700 6.850 5,988,000 40,499,400 6.7634 2.473 2.473 2.492 2.455 2.510 16,342,387 2.4782 2.27%
2003-05-30 0 6.600 6.500 6.650 6.400 6.650 4,017,000 26,290,400 6.5448 2.418 2.382 2.437 2.345 2.437 10,963,155 2.3981 3.12%
2003-05-29 0 6.400 6.400 6.450 6.400 6.650 4,578,000 29,635,900 6.4735 2.345 2.345 2.363 2.345 2.437 12,494,230 2.3720 -3.76%
2003-05-28 0 6.800 6.750 6.800 6.650 6.850 6,851,000 46,320,350 6.7611 2.437 2.419 2.437 2.383 2.455 19,119,430 2.4227 0.74%
2003-05-27 0 6.750 6.750 6.800 6.750 6.850 4,950,000 33,623,790 6.7927 2.419 2.419 2.437 2.419 2.455 13,814,214 2.4340 -2.17%
2003-05-26 0 6.900 6.850 6.900 6.600 6.900 9,854,000 66,639,500 6.7627 2.472 2.455 2.472 2.365 2.472 27,500,053 2.4232 3.76%
2003-05-23 0 6.650 6.600 6.650 6.550 6.650 5,240,000 34,499,860 6.5839 2.383 2.365 2.383 2.347 2.383 14,623,531 2.3592 0.76%
2003-05-22 0 6.600 6.600 6.650 6.350 6.650 8,666,000 56,754,300 6.5491 2.365 2.365 2.383 2.275 2.383 24,184,642 2.3467 3.12%
2003-05-21 0 6.400 6.400 6.450 6.250 6.450 2,857,000 18,175,300 6.3617 2.293 2.293 2.311 2.240 2.311 7,973,174 2.2796 1.59%
2003-05-20 0 6.300 6.300 6.350 6.250 6.350 998,000 6,293,100 6.3057 2.257 2.257 2.275 2.240 2.275 2,785,169 2.2595 0.80%
2003-05-19 0 6.250 6.250 6.300 6.250 6.400 1,633,000 10,298,800 6.3067 2.240 2.240 2.257 2.240 2.293 4,557,295 2.2598 -2.34%
2003-05-16 0 6.400 6.350 6.400 6.350 6.450 4,645,000 29,713,200 6.3968 2.293 2.275 2.293 2.275 2.311 12,963,035 2.2921 -0.78%
2003-05-15 0 6.450 6.400 6.450 6.300 6.450 7,832,000 50,298,956 6.4222 2.311 2.293 2.311 2.257 2.311 21,857,156 2.3013 0.78%
2003-05-14 0 6.400 6.350 6.400 6.250 6.450 7,859,800 49,883,380 6.3466 2.293 2.275 2.293 2.240 2.311 21,934,739 2.2742 1.59%
2003-05-13 0 6.300 6.250 6.300 6.100 6.300 8,938,000 55,441,400 6.2029 2.257 2.240 2.257 2.186 2.257 24,943,726 2.2227 4.13%
2003-05-12 0 6.050 6.050 6.100 6.050 6.150 3,234,000 19,738,100 6.1033 2.168 2.168 2.186 2.168 2.204 9,025,286 2.1870 0.00%
2003-05-09 0 6.050 6.000 6.050 5.950 6.100 3,387,000 20,414,470 6.0273 2.168 2.150 2.168 2.132 2.186 9,452,271 2.1597 -1.63%
2003-05-07 0 6.150 6.100 6.150 6.050 6.150 1,593,027 9,706,213 6.0929 2.204 2.186 2.204 2.168 2.204 4,445,741 2.1833 0.00%
2003-05-06 0 6.150 6.150 6.200 6.100 6.200 3,620,000 22,245,388 6.1451 2.204 2.204 2.222 2.186 2.222 10,102,516 2.2020 0.00%
2003-05-05 0 6.150 6.100 6.150 6.100 6.150 2,570,000 15,699,562 6.1088 2.204 2.186 2.204 2.186 2.204 7,172,228 2.1889 2.50%
2003-05-02 0 6.000 6.000 6.100 6.000 6.200 2,088,000 12,702,476 6.0836 2.150 2.150 2.186 2.150 2.222 5,827,087 2.1799 -2.44%
2003-04-30 0 6.150 6.100 6.150 6.050 6.200 7,744,000 47,523,000 6.1368 2.204 2.186 2.204 2.168 2.222 21,611,570 2.1990 1.65%
2003-04-29 0 6.050 6.050 6.100 5.850 6.100 6,576,000 39,773,700 6.0483 2.168 2.168 2.186 2.096 2.186 18,351,974 2.1673 5.22%
2003-04-28 0 5.750 5.750 5.850 5.750 5.900 2,522,000 14,562,080 5.7740 2.060 2.060 2.096 2.060 2.114 7,038,272 2.0690 -0.86%
2003-04-25 0 5.800 5.800 5.850 5.550 5.850 10,289,000 58,926,820 5.7272 2.078 2.078 2.096 1.989 2.096 28,714,029 2.0522 2.65%
2003-04-24 0 5.650 5.600 5.650 5.500 5.850 12,103,000 68,702,951 5.6765 2.025 2.007 2.025 1.971 2.096 33,776,450 2.0340 -4.24%
2003-04-23 0 5.900 5.850 5.900 5.800 6.100 12,034,000 70,826,450 5.8855 2.114 2.096 2.114 2.078 2.186 33,583,889 2.1089 -2.48%
2003-04-22 0 6.050 6.050 6.100 5.950 6.100 8,501,000 51,464,200 6.0539 2.168 2.168 2.186 2.132 2.186 23,724,168 2.1693 -0.82%
2003-04-17 0 6.100 6.050 6.100 5.950 6.150 7,981,250 48,441,538 6.0694 2.186 2.168 2.186 2.132 2.204 22,273,676 2.1748 0.83%
2003-04-16 0 6.050 6.050 6.100 6.000 6.100 2,942,000 17,785,700 6.0454 2.168 2.168 2.186 2.150 2.186 8,210,387 2.1662 0.00%
2003-04-15 0 6.050 6.000 6.050 6.000 6.050 2,990,261 17,960,114 6.0062 2.168 2.150 2.168 2.150 2.168 8,345,072 2.1522 0.00%
2003-04-14 0 6.050 6.050 6.100 5.800 6.250 16,888,000 103,875,500 6.1508 2.168 2.168 2.186 2.078 2.240 47,130,190 2.2040 2.54%
2003-04-11 0 5.900 5.850 5.900 5.550 5.900 10,931,000 63,536,900 5.8125 2.114 2.096 2.114 1.989 2.114 30,505,691 2.0828 6.31%
2003-04-10 0 5.550 5.500 5.550 5.400 5.550 5,698,000 31,119,768 5.4615 1.989 1.971 1.989 1.935 1.989 15,901,695 1.9570 0.00%
2003-04-09 0 5.550 5.550 5.600 5.500 5.650 5,379,000 29,864,300 5.5520 1.989 1.989 2.007 1.971 2.025 15,011,446 1.9894 -1.77%
2003-04-08 0 5.650 5.600 5.650 5.600 5.750 2,434,000 13,861,400 5.6949 2.025 2.007 2.025 2.007 2.060 6,792,686 2.0406 -2.59%
2003-04-07 0 5.800 5.750 5.800 5.700 5.800 2,352,000 13,529,400 5.7523 2.078 2.060 2.078 2.042 2.078 6,563,845 2.0612 1.75%
2003-04-04 0 5.700 5.700 5.750 5.650 5.800 2,216,000 12,721,200 5.7406 2.042 2.042 2.060 2.025 2.078 6,184,303 2.0570 0.00%
2003-04-03 0 5.700 5.650 5.800 5.650 5.850 892,000 5,139,600 5.7619 2.042 2.025 2.078 2.025 2.096 2,489,349 2.0646 -0.87%
2003-04-02 0 5.750 5.700 5.750 5.650 5.750 2,618,000 14,934,350 5.7045 2.060 2.042 2.060 2.025 2.060 7,306,184 2.0441 0.88%
2003-04-01 0 5.700 5.650 5.750 5.650 5.800 3,416,014 19,523,776 5.7154 2.042 2.025 2.060 2.025 2.078 9,533,242 2.0480 -1.72%
2003-03-31 0 5.800 5.750 5.800 5.750 6.000 6,464,000 37,653,200 5.8251 2.078 2.060 2.078 2.060 2.150 18,039,410 2.0873 -4.13%
2003-03-28 0 6.050 6.050 6.100 5.850 6.050 1,928,000 11,517,600 5.9739 2.168 2.168 2.186 2.096 2.168 5,380,567 2.1406 4.31%
2003-03-27 0 5.800 5.800 5.850 5.800 5.900 1,202,000 7,053,100 5.8678 2.078 2.078 2.096 2.078 2.114 3,354,482 2.1026 -1.69%
2003-03-26 0 5.900 5.850 5.900 5.850 5.900 642,000 3,784,400 5.8947 2.114 2.096 2.114 2.096 2.114 1,791,662 2.1122 0.85%
2003-03-25 0 5.850 5.800 5.900 5.750 5.900 480,000 2,807,300 5.8485 2.096 2.078 2.114 2.060 2.114 1,339,560 2.0957 0.86%
2003-03-24 0 5.800 5.750 5.800 5.750 6.000 4,055,000 23,790,450 5.8669 2.078 2.060 2.078 2.060 2.150 11,316,492 2.1023 -2.52%
2003-03-21 0 5.950 5.950 6.000 5.850 6.000 2,738,000 16,224,525 5.9257 2.132 2.132 2.150 2.096 2.150 7,641,074 2.1233 0.85%
2003-03-20 0 5.900 5.850 5.900 5.750 5.900 2,556,000 14,908,096 5.8326 2.114 2.096 2.114 2.060 2.114 7,133,158 2.0900 0.85%
2003-03-19 0 5.850 5.800 5.850 5.750 5.900 3,164,000 18,404,600 5.8169 2.096 2.078 2.096 2.060 2.114 8,829,934 2.0843 -1.68%
2003-03-18 0 5.950 5.900 5.950 5.850 5.950 1,641,000 9,717,066 5.9214 2.132 2.114 2.132 2.096 2.132 4,579,621 2.1218 1.71%
2003-03-17 0 5.850 5.750 5.850 5.700 5.900 1,848,000 10,671,300 5.7745 2.096 2.060 2.096 2.042 2.114 5,157,306 2.0692 -0.85%
2003-03-14 0 5.900 5.900 5.950 5.750 6.000 1,732,000 10,282,700 5.9369 2.114 2.114 2.132 2.060 2.150 4,833,579 2.1273 0.00%
2003-03-13 0 5.900 5.850 5.900 5.800 5.900 1,446,000 8,488,652 5.8704 2.114 2.096 2.114 2.078 2.114 4,035,425 2.1035 0.00%
2003-03-12 0 5.900 5.850 5.900 5.650 5.950 5,670,600 33,119,140 5.8405 2.114 2.096 2.114 2.025 2.132 15,825,228 2.0928 4.42%
2003-03-11 0 5.650 5.650 5.700 5.550 5.700 2,071,710 11,601,249 5.5998 2.025 2.025 2.042 1.989 2.042 5,781,625 2.0066 0.00%
2003-03-10 0 5.650 5.650 5.700 5.600 5.700 1,088,710 6,153,220 5.6518 2.025 2.025 2.042 2.007 2.042 3,038,318 2.0252 -0.88%
2003-03-07 0 5.700 5.600 5.700 5.500 5.750 5,790,855 32,395,232 5.5942 2.042 2.007 2.042 1.971 2.060 16,160,830 2.0046 0.88%
2003-03-06 0 5.650 5.650 5.700 5.650 5.950 4,248,000 24,592,746 5.7893 2.025 2.025 2.042 2.025 2.132 11,855,107 2.0744 -5.04%
2003-03-05 0 5.950 5.950 6.000 5.950 6.050 2,238,363 13,418,824 5.9949 2.132 2.132 2.150 2.132 2.168 6,246,712 2.1481 -0.83%
2003-03-04 0 6.000 6.000 6.050 6.000 6.100 2,750,688 16,511,790 6.0028 2.150 2.150 2.168 2.150 2.186 7,676,483 2.1510 -0.83%
2003-03-03 0 6.050 6.050 6.100 6.050 6.100 1,179,500 7,165,325 6.0749 2.168 2.168 2.186 2.168 2.186 3,291,690 2.1768 0.00%
2003-02-28 0 6.050 6.050 6.100 6.000 6.150 1,826,000 11,099,150 6.0784 2.168 2.168 2.186 2.150 2.204 5,095,910 2.1781 0.00%
2003-02-27 0 6.050 6.050 6.100 6.050 6.150 1,296,000 7,927,400 6.1168 2.168 2.168 2.186 2.168 2.204 3,616,812 2.1918 -1.63%
2003-02-26 0 6.150 6.050 6.150 6.050 6.200 942,000 5,765,000 6.1200 2.204 2.168 2.204 2.168 2.222 2,628,887 2.1929 -0.81%
2003-02-25 0 6.200 6.150 6.200 6.000 6.200 3,799,725 23,207,178 6.1076 2.222 2.204 2.222 2.150 2.222 10,604,084 2.1885 0.81%
2003-02-24 0 6.150 6.100 6.150 6.100 6.150 396,000 2,430,800 6.1384 2.204 2.186 2.204 2.186 2.204 1,105,137 2.1995 0.00%
2003-02-21 0 6.150 6.150 6.200 6.150 6.250 2,857,054 17,670,257 6.1848 2.204 2.204 2.222 2.204 2.240 7,973,324 2.2162 -0.81%
2003-02-20 0 6.200 6.200 6.250 6.200 6.300 4,294,000 26,848,638 6.2526 2.222 2.222 2.240 2.222 2.257 11,983,482 2.2405 -2.36%
2003-02-19 0 6.350 6.300 6.350 6.200 6.350 8,020,000 50,438,600 6.2891 2.275 2.257 2.275 2.222 2.275 22,381,817 2.2536 2.42%
2003-02-18 0 6.200 6.200 6.250 6.100 6.250 2,674,000 16,533,400 6.1830 2.222 2.222 2.240 2.186 2.240 7,462,466 2.2155 0.00%
2003-02-17 0 6.200 6.200 6.250 6.100 6.200 2,317,000 14,307,100 6.1748 2.222 2.222 2.240 2.186 2.222 6,466,168 2.2126 1.64%
2003-02-14 0 6.100 6.000 6.100 6.000 6.100 2,587,089 15,763,066 6.0930 2.186 2.150 2.186 2.150 2.186 7,219,919 2.1833 0.00%
2003-02-13 0 6.100 6.050 6.100 6.000 6.150 3,568,000 21,640,600 6.0652 2.186 2.168 2.186 2.150 2.204 9,957,397 2.1733 0.00%
2003-02-12 0 6.100 6.100 6.200 6.100 6.200 2,082,000 12,882,828 6.1877 2.186 2.186 2.222 2.186 2.222 5,810,342 2.2172 -1.61%
2003-02-11 0 6.200 6.150 6.200 6.150 6.200 1,336,000 8,245,800 6.1720 2.222 2.204 2.222 2.204 2.222 3,728,442 2.2116 0.00%
2003-02-10 0 6.200 6.150 6.200 6.100 6.200 1,940,000 11,881,500 6.1245 2.222 2.204 2.222 2.186 2.222 5,414,056 2.1946 -0.80%
2003-02-07 0 6.250 6.200 6.250 6.150 6.300 12,164,000 75,649,000 6.2191 2.240 2.222 2.240 2.204 2.257 33,946,686 2.2285 0.81%
2003-02-06 0 6.200 6.150 6.200 6.100 6.200 13,040,000 80,020,400 6.1365 2.222 2.204 2.222 2.186 2.222 36,391,383 2.1989 1.64%
2003-02-05 0 6.100 6.050 6.100 5.900 6.100 6,702,000 40,381,000 6.0252 2.186 2.168 2.186 2.114 2.186 18,703,608 2.1590 2.52%
2003-02-04 0 5.950 5.900 5.950 5.850 5.950 5,427,000 32,093,072 5.9136 2.132 2.114 2.132 2.096 2.132 15,145,402 2.1190 0.00%
2003-01-30 0 5.950 5.900 5.950 5.900 5.950 2,444,000 14,484,200 5.9264 2.132 2.114 2.132 2.114 2.132 6,820,594 2.1236 -0.83%
2003-01-29 0 6.000 6.000 6.050 5.850 6.050 1,006,000 6,012,700 5.9768 2.150 2.150 2.168 2.096 2.168 2,807,495 2.1417 2.56%
2003-01-28 0 5.850 5.850 5.950 5.750 5.950 2,386,000 13,987,240 5.8622 2.096 2.096 2.132 2.060 2.132 6,658,730 2.1006 0.86%
2003-01-27 0 5.800 5.800 5.850 5.750 5.850 2,202,000 12,816,170 5.8202 2.078 2.078 2.096 2.060 2.096 6,145,232 2.0855 -0.85%
2003-01-24 0 5.850 5.850 5.900 5.850 5.950 1,593,000 9,335,550 5.8604 2.096 2.096 2.114 2.096 2.132 4,445,665 2.0999 -1.68%
2003-01-23 0 5.950 5.900 5.950 5.850 6.000 3,415,000 20,232,612 5.9246 2.132 2.114 2.132 2.096 2.150 9,530,412 2.1230 -0.83%
2003-01-22 0 6.000 6.000 6.050 5.900 6.050 4,761,000 28,681,684 6.0243 2.150 2.150 2.168 2.114 2.168 13,286,762 2.1587 -0.83%
2003-01-21 0 6.050 6.050 6.100 6.050 6.100 4,799,000 29,174,800 6.0793 2.168 2.168 2.186 2.168 2.186 13,392,811 2.1784 0.83%
2003-01-20 0 6.000 6.000 6.050 5.950 6.050 962,000 5,794,300 6.0232 2.150 2.150 2.168 2.132 2.168 2,684,702 2.1583 -1.64%
2003-01-17 0 6.100 6.050 6.100 6.050 6.100 3,224,000 19,627,550 6.0879 2.186 2.168 2.186 2.168 2.186 8,997,379 2.1815 0.00%
2003-01-16 0 6.100 6.050 6.100 6.050 6.150 7,350,000 44,889,476 6.1074 2.186 2.168 2.186 2.168 2.204 20,512,014 2.1884 0.00%
2003-01-15 0 6.100 6.050 6.100 5.900 6.100 3,134,000 18,833,700 6.0095 2.186 2.168 2.186 2.114 2.186 8,746,211 2.1534 3.39%
2003-01-14 0 5.900 5.850 5.900 5.900 6.100 3,228,000 19,330,500 5.9884 2.114 2.096 2.114 2.114 2.186 9,008,542 2.1458 -2.48%
2003-01-13 0 6.050 6.050 6.100 6.050 6.150 3,638,000 22,212,548 6.1057 2.168 2.168 2.186 2.168 2.204 10,152,749 2.1878 0.00%
2003-01-10 0 6.050 6.050 6.100 6.050 6.150 5,078,000 30,948,100 6.0945 2.168 2.168 2.186 2.168 2.204 14,171,430 2.1838 -0.82%
2003-01-09 0 6.100 6.050 6.100 5.950 6.100 7,502,000 45,302,825 6.0388 2.186 2.168 2.186 2.132 2.186 20,936,208 2.1639 1.67%
2003-01-08 0 6.000 5.950 6.050 5.700 6.050 8,708,000 51,830,500 5.9521 2.150 2.132 2.168 2.042 2.168 24,301,853 2.1328 4.35%
2003-01-07 0 5.750 5.700 5.750 5.600 5.750 3,132,000 17,749,300 5.6671 2.060 2.042 2.060 2.007 2.060 8,740,630 2.0307 2.68%
2003-01-06 0 5.600 5.550 5.600 5.550 5.650 857,000 4,780,550 5.5782 2.007 1.989 2.007 1.989 2.025 2,391,673 1.9988 0.00%
2003-01-03 0 5.600 5.600 5.650 5.500 5.650 1,146,000 6,406,400 5.5902 2.007 2.007 2.025 1.971 2.025 3,198,200 2.0031 2.75%
2003-01-02 0 5.450 5.450 5.500 5.450 5.500 173,000 943,700 5.4549 1.953 1.953 1.971 1.953 1.971 482,800 1.9546 0.00%
2002-12-31 0 5.450 5.450 5.500 5.450 5.500 966,000 5,287,500 5.4736 1.953 1.953 1.971 1.953 1.971 2,695,865 1.9613 -0.91%
2002-12-30 0 5.500 5.450 5.500 5.450 5.550 1,322,000 7,288,900 5.5135 1.971 1.953 1.971 1.953 1.989 3,689,372 1.9756 -2.65%
2002-12-27 0 5.650 5.650 5.700 5.650 5.650 532,000 3,005,800 5.6500 2.025 2.025 2.042 2.025 2.025 1,484,679 2.0245 0.89%
2002-12-24 0 5.600 5.600 5.650 5.550 5.650 362,000 2,027,600 5.6011 2.007 2.007 2.025 1.989 2.025 1,010,252 2.0070 -0.88%
2002-12-23 0 5.650 5.650 5.700 5.600 5.700 360,000 2,034,000 5.6500 2.025 2.025 2.042 2.007 2.042 1,004,670 2.0245 -0.88%
2002-12-20 0 5.700 5.650 5.700 5.600 5.700 1,275,000 7,209,046 5.6542 2.042 2.025 2.042 2.007 2.042 3,558,207 2.0260 0.88%
2002-12-19 0 5.650 5.650 5.700 5.550 5.650 1,469,000 8,200,900 5.5826 2.025 2.025 2.042 1.989 2.025 4,099,612 2.0004 1.80%
2002-12-18 0 5.550 5.550 5.600 5.550 5.650 1,540,000 8,657,700 5.6219 1.989 1.989 2.007 1.989 2.025 4,297,755 2.0145 -1.77%
2002-12-17 0 5.650 5.600 5.650 5.600 5.700 2,282,400 12,895,450 5.6500 2.025 2.007 2.025 2.007 2.042 6,369,608 2.0245 0.00%
2002-12-16 0 5.650 5.650 5.700 5.600 5.700 2,664,000 15,027,100 5.6408 2.025 2.025 2.042 2.007 2.042 7,434,559 2.0212 0.89%
2002-12-13 0 5.600 5.550 5.600 5.500 5.650 1,678,000 9,358,720 5.5773 2.007 1.989 2.007 1.971 2.025 4,682,879 1.9985 0.00%
2002-12-12 0 5.600 5.600 5.650 5.550 5.650 1,081,900 6,033,486 5.5768 2.007 2.007 2.025 1.989 2.025 3,019,313 1.9983 1.82%
2002-12-11 0 5.500 5.500 5.600 5.500 5.600 1,108,000 6,151,400 5.5518 1.971 1.971 2.007 1.971 2.007 3,092,151 1.9894 -1.79%
2002-12-10 0 5.600 5.550 5.600 5.550 5.600 967,000 5,403,960 5.5884 2.007 1.989 2.007 1.989 2.007 2,698,656 2.0025 -0.88%
2002-12-09 0 5.650 5.600 5.700 5.600 5.650 1,057,000 5,934,400 5.6144 2.025 2.007 2.042 2.007 2.025 2,949,823 2.0118 0.89%
2002-12-06 0 5.600 5.600 5.650 5.550 5.650 1,145,000 6,419,850 5.6069 2.007 2.007 2.025 1.989 2.025 3,195,409 2.0091 -0.88%
2002-12-05 0 5.650 5.650 5.700 5.650 5.700 2,102,500 11,911,895 5.6656 2.025 2.025 2.042 2.025 2.042 5,867,552 2.0301 -0.88%
2002-12-04 0 5.700 5.650 5.700 5.650 5.700 2,172,103 12,289,813 5.6580 2.042 2.025 2.042 2.025 2.042 6,061,797 2.0274 0.88%
2002-12-03 0 5.650 5.650 5.700 5.600 5.700 3,144,534 17,772,446 5.6519 2.025 2.025 2.042 2.007 2.042 8,775,609 2.0252 0.89%
2002-12-02 0 5.600 5.600 5.650 5.500 5.600 3,166,000 17,565,804 5.5483 2.007 2.007 2.025 1.971 2.007 8,835,515 1.9881 1.82%
2002-11-29 0 5.500 5.500 5.550 5.500 5.550 1,930,000 10,669,700 5.5283 1.971 1.971 1.989 1.971 1.989 5,386,148 1.9810 -0.90%
2002-11-28 0 5.550 5.550 5.600 5.550 5.700 1,122,000 6,345,380 5.6554 1.989 1.989 2.007 1.989 2.042 3,131,222 2.0265 -2.63%
2002-11-27 0 5.700 5.650 5.750 5.700 5.750 1,753,000 10,058,500 5.7379 2.042 2.025 2.060 2.042 2.060 4,892,185 2.0560 0.00%
2002-11-26 0 5.700 5.700 5.750 5.700 5.750 2,736,000 15,712,300 5.7428 2.042 2.042 2.060 2.042 2.060 7,635,493 2.0578 0.00%
2002-11-25 0 5.700 5.650 5.700 5.650 5.700 484,000 2,729,500 5.6395 2.042 2.025 2.042 2.025 2.042 1,350,723 2.0208 1.79%
2002-11-22 0 5.600 5.600 5.650 5.600 5.700 1,419,000 8,040,700 5.6665 2.007 2.007 2.025 2.007 2.042 3,960,075 2.0304 0.00%
2002-11-21 0 5.600 5.600 5.650 5.600 5.650 1,522,000 8,578,800 5.6365 2.007 2.007 2.025 2.007 2.025 4,247,522 2.0197 0.00%
2002-11-20 0 5.600 5.600 5.650 5.600 5.650 436,700 2,457,452 5.6273 2.007 2.007 2.025 2.007 2.025 1,218,721 2.0164 -0.88%
2002-11-19 0 5.650 5.600 5.650 5.600 5.650 1,134,000 6,374,000 5.6208 2.025 2.007 2.025 2.007 2.025 3,164,711 2.0141 0.89%
2002-11-18 0 5.600 5.500 5.600 5.550 5.600 1,394,000 7,755,900 5.5638 2.007 1.971 2.007 1.989 2.007 3,890,306 1.9936 1.82%
2002-11-15 0 5.500 5.500 5.600 5.500 5.600 1,208,000 6,707,720 5.5527 1.971 1.971 2.007 1.971 2.007 3,371,226 1.9897 -0.90%
2002-11-14 0 5.550 5.500 5.550 5.500 5.600 666,000 3,692,400 5.5441 1.989 1.971 1.989 1.971 2.007 1,858,640 1.9866 0.91%
2002-11-13 0 5.500 5.500 5.550 5.450 5.500 752,000 4,124,600 5.4848 1.971 1.971 1.989 1.953 1.971 2,098,644 1.9654 0.00%
2002-11-12 0 5.500 5.500 5.550 5.450 5.550 940,000 5,161,600 5.4911 1.971 1.971 1.989 1.953 1.989 2,623,305 1.9676 0.00%
2002-11-11 0 5.500 5.450 5.500 5.450 5.550 1,366,000 7,529,500 5.5121 1.971 1.953 1.971 1.953 1.989 3,812,165 1.9751 -1.79%
2002-11-08 0 5.600 5.550 5.600 5.450 5.600 2,708,000 15,124,100 5.5850 2.007 1.989 2.007 1.953 2.007 7,557,352 2.0012 2.75%
2002-11-07 0 5.450 5.450 5.500 5.350 5.500 968,000 5,304,700 5.4801 1.953 1.953 1.971 1.917 1.971 2,701,446 1.9637 -0.91%
2002-11-06 0 5.500 5.450 5.500 5.450 5.500 390,000 2,144,800 5.4995 1.971 1.953 1.971 1.953 1.971 1,088,393 1.9706 0.00%
2002-11-05 0 5.500 5.450 5.500 5.450 5.500 508,000 2,785,900 5.4841 1.971 1.953 1.971 1.953 1.971 1,417,701 1.9651 0.00%
2002-11-04 0 5.500 5.500 5.550 5.450 5.550 736,000 4,054,400 5.5087 1.971 1.971 1.989 1.953 1.989 2,053,992 1.9739 0.92%
2002-11-01 0 5.450 5.400 5.450 5.350 5.450 2,139,000 11,519,700 5.3856 1.953 1.935 1.953 1.917 1.953 5,969,415 1.9298 0.93%
2002-10-31 0 5.400 5.400 5.450 5.350 5.450 1,166,000 6,286,200 5.3913 1.935 1.935 1.953 1.917 1.953 3,254,015 1.9318 0.00%
2002-10-30 0 5.400 5.400 5.450 5.350 5.400 266,000 1,433,600 5.3895 1.935 1.935 1.953 1.917 1.935 742,340 1.9312 -0.92%
2002-10-29 0 5.450 5.400 5.450 5.400 5.500 2,857,000 15,501,340 5.4257 1.953 1.935 1.953 1.935 1.971 7,973,174 1.9442 -2.68%
2002-10-28 0 5.600 5.550 5.600 5.450 5.700 2,079,262 11,568,926 5.5640 2.007 1.989 2.007 1.953 2.042 5,802,701 1.9937 2.75%
2002-10-25 0 5.450 5.450 5.500 5.350 5.500 890,000 4,860,700 5.4615 1.953 1.953 1.971 1.917 1.971 2,483,768 1.9570 -0.91%
2002-10-24 0 5.500 5.500 5.550 5.450 5.650 2,219,000 12,351,450 5.5662 1.971 1.971 1.989 1.953 2.025 6,192,675 1.9945 -0.90%
2002-10-23 0 5.550 5.550 5.600 5.300 5.600 3,936,000 21,652,240 5.5011 1.989 1.989 2.007 1.899 2.007 10,984,393 1.9712 4.72%
2002-10-22 0 5.300 5.300 5.350 5.300 5.450 1,040,000 5,581,900 5.3672 1.899 1.899 1.917 1.899 1.953 2,902,380 1.9232 -1.85%
2002-10-21 0 5.400 5.350 5.400 5.350 5.450 1,151,550 6,206,538 5.3897 1.935 1.917 1.935 1.917 1.953 3,213,688 1.9313 -0.92%
2002-10-18 0 5.450 5.450 5.500 5.250 5.500 9,120,000 49,098,100 5.3836 1.953 1.953 1.971 1.881 1.971 25,451,642 1.9291 5.83%
2002-10-17 0 5.150 5.150 5.200 5.100 5.250 4,029,500 20,774,703 5.1557 1.845 1.845 1.863 1.827 1.881 11,245,328 1.8474 -0.96%
2002-10-16 0 5.200 5.150 5.200 5.100 5.250 3,360,000 17,410,500 5.1817 1.863 1.845 1.863 1.827 1.881 9,376,921 1.8567 1.96%
2002-10-15 0 5.100 5.100 5.150 4.950 5.150 2,430,500 12,322,850 5.0701 1.827 1.827 1.845 1.774 1.845 6,782,919 1.8167 3.03%
2002-10-11 0 4.950 4.925 4.950 4.800 4.950 1,340,000 6,524,550 4.8691 1.774 1.765 1.774 1.720 1.774 3,739,605 1.7447 2.59%
2002-10-10 0 4.825 4.825 4.875 4.825 4.900 3,292,000 15,957,600 4.8474 1.729 1.729 1.747 1.729 1.756 9,187,150 1.7369 -2.53%
2002-10-09 0 4.950 4.950 4.975 4.950 5.100 3,306,000 16,681,636 5.0459 1.774 1.774 1.783 1.774 1.827 9,226,220 1.8081 -2.94%
2002-10-08 0 5.100 5.100 5.200 5.050 5.200 3,144,504 16,073,270 5.1115 1.827 1.827 1.863 1.810 1.863 8,775,525 1.8316 0.00%
2002-10-07 0 5.100 5.100 5.150 5.050 5.150 3,127,500 15,936,525 5.0956 1.827 1.827 1.845 1.810 1.845 8,728,071 1.8259 -0.97%
2002-10-04 0 5.150 5.150 5.200 5.100 5.200 1,964,000 10,104,700 5.1450 1.845 1.845 1.863 1.827 1.863 5,481,034 1.8436 0.00%
2002-10-03 0 5.150 5.100 5.150 5.100 5.350 5,080,500 26,338,115 5.1842 1.845 1.827 1.845 1.827 1.917 14,178,407 1.8576 -3.38%
2002-10-02 0 5.400 5.350 5.400 5.350 5.600 3,156,500 17,057,924 5.4041 1.910 1.892 1.910 1.892 1.981 8,924,694 1.9113 -1.82%
2002-09-30 0 5.500 5.400 5.500 5.400 5.500 2,210,000 12,068,144 5.4607 1.945 1.910 1.945 1.910 1.945 6,248,558 1.9313 -0.90%
2002-09-27 0 5.550 5.500 5.550 5.400 5.550 2,410,000 13,204,844 5.4792 1.963 1.945 1.963 1.910 1.963 6,814,038 1.9379 2.78%
2002-09-26 0 5.400 5.350 5.400 5.300 5.450 2,148,000 11,456,040 5.3334 1.910 1.892 1.910 1.875 1.928 6,073,259 1.8863 2.86%
2002-09-25 0 5.250 5.250 5.300 5.250 5.350 4,518,852 23,791,988 5.2651 1.857 1.857 1.875 1.857 1.892 12,776,610 1.8622 -1.87%
2002-09-24 0 5.350 5.300 5.350 5.300 5.350 1,442,000 7,650,214 5.3053 1.892 1.875 1.892 1.875 1.892 4,077,113 1.8764 0.00%
2002-09-23 0 5.350 5.350 5.400 5.350 5.450 586,000 3,147,600 5.3713 1.892 1.892 1.910 1.892 1.928 1,656,857 1.8997 -0.93%
2002-09-20 0 5.400 5.400 5.450 5.300 5.450 2,188,262 11,774,365 5.3807 1.910 1.910 1.928 1.875 1.928 6,187,096 1.9031 0.00%
2002-09-19 0 5.400 5.400 5.450 5.400 5.500 1,735,700 9,408,580 5.4206 1.910 1.910 1.928 1.910 1.945 4,907,521 1.9172 -0.92%
2002-09-18 0 5.450 5.450 5.500 5.400 5.550 696,000 3,809,538 5.4735 1.928 1.928 1.945 1.910 1.963 1,967,872 1.9359 -2.68%
2002-09-17 0 5.600 5.500 5.600 5.450 5.600 872,200 4,825,780 5.5329 1.981 1.945 1.981 1.928 1.981 2,466,060 1.9569 3.70%
2002-09-16 0 5.400 5.400 5.450 5.400 5.450 722,000 3,906,600 5.4108 1.910 1.910 1.928 1.910 1.928 2,041,384 1.9137 0.00%
2002-09-13 0 5.400 5.400 5.500 5.400 5.550 1,033,000 5,677,440 5.4961 1.910 1.910 1.945 1.910 1.963 2,920,706 1.9439 -1.82%
2002-09-12 0 5.500 5.550 5.600 5.500 5.700 1,778,000 9,956,360 5.5998 1.945 1.963 1.981 1.945 2.016 5,027,120 1.9805 -1.79%
2002-09-11 0 5.600 5.550 5.600 5.550 5.600 426,000 2,378,900 5.5843 1.981 1.963 1.981 1.963 1.981 1,204,473 1.9751 0.90%
2002-09-10 0 5.550 5.500 5.600 5.500 5.600 1,059,500 5,879,650 5.5495 1.963 1.945 1.981 1.945 1.981 2,995,632 1.9627 0.91%
2002-09-09 0 5.500 5.500 5.550 5.450 5.550 642,300 3,536,884 5.5066 1.945 1.945 1.963 1.928 1.963 1,816,040 1.9476 -0.90%
2002-09-06 0 5.550 5.450 5.550 5.400 5.550 1,278,500 7,019,150 5.4901 1.963 1.928 1.963 1.910 1.963 3,614,833 1.9418 0.91%
2002-09-05 0 5.500 5.500 5.550 5.400 5.500 942,000 5,149,200 5.4662 1.945 1.945 1.963 1.910 1.945 2,663,412 1.9333 2.80%
2002-09-04 0 5.350 5.350 5.400 5.350 5.450 1,623,380 8,753,376 5.3921 1.892 1.892 1.910 1.892 1.928 4,589,947 1.9071 -0.93%
2002-09-03 0 5.400 5.400 5.500 5.400 5.550 1,714,000 9,375,300 5.4698 1.910 1.910 1.945 1.910 1.963 4,846,167 1.9346 0.00%
2002-09-02 0 5.400 5.400 5.500 5.400 5.500 838,000 4,562,300 5.4443 1.910 1.910 1.945 1.910 1.945 2,369,363 1.9255 -1.82%
2002-08-30 0 5.500 5.400 5.550 5.400 5.500 2,092,000 11,365,100 5.4326 1.945 1.910 1.963 1.910 1.945 5,914,925 1.9214 0.92%
2002-08-29 0 5.450 5.450 5.500 5.400 5.550 2,502,000 13,630,140 5.4477 1.928 1.928 1.945 1.910 1.963 7,074,159 1.9268 -2.68%
2002-08-28 0 5.600 5.500 5.600 5.550 5.600 708,000 3,943,800 5.5703 1.981 1.945 1.981 1.963 1.981 2,001,800 1.9701 0.00%
2002-08-27 0 5.600 5.550 5.600 5.550 5.750 439,000 2,463,600 5.6118 1.981 1.963 1.981 1.963 2.034 1,241,229 1.9848 -2.61%
2002-08-26 0 5.750 5.700 5.750 5.600 5.750 1,066,000 6,087,300 5.7104 2.034 2.016 2.034 1.981 2.034 3,014,010 2.0197 1.77%
2002-08-23 0 5.650 5.600 5.700 5.650 5.700 368,000 2,085,320 5.6666 1.998 1.981 2.016 1.998 2.016 1,040,484 2.0042 -0.88%
2002-08-22 0 5.700 5.650 5.700 5.650 5.800 935,000 5,315,300 5.6848 2.016 1.998 2.016 1.998 2.051 2,643,621 2.0106 0.00%
2002-08-21 0 5.700 5.650 5.700 5.550 5.700 942,400 5,322,530 5.6478 2.016 1.998 2.016 1.963 2.016 2,664,543 1.9975 0.88%
2002-08-20 0 5.650 5.600 5.650 5.550 5.650 2,104,000 11,805,700 5.6111 1.998 1.981 1.998 1.963 1.998 5,948,853 1.9845 3.67%
2002-08-19 0 5.450 5.450 5.500 5.400 5.500 310,400 1,693,580 5.4561 1.928 1.928 1.945 1.910 1.945 877,626 1.9297 0.93%
2002-08-16 0 5.400 5.350 5.400 5.350 5.450 1,468,000 7,903,500 5.3839 1.910 1.892 1.910 1.892 1.928 4,150,626 1.9042 0.00%
2002-08-15 0 5.400 5.400 5.450 5.350 5.450 1,901,000 10,219,050 5.3756 1.910 1.910 1.928 1.892 1.928 5,374,891 1.9013 1.89%
2002-08-14 0 5.300 5.300 5.350 5.300 5.400 2,902,500 15,465,473 5.3283 1.875 1.875 1.892 1.875 1.910 8,206,534 1.8845 -1.85%
2002-08-13 0 5.400 5.350 5.400 5.350 5.450 1,866,600 10,075,820 5.3980 1.910 1.892 1.910 1.892 1.928 5,277,628 1.9092 0.00%
2002-08-12 0 5.400 5.400 5.450 5.400 5.500 2,698,000 14,675,100 5.4393 1.910 1.910 1.928 1.910 1.945 7,628,330 1.9238 -3.57%
2002-08-09 0 5.600 5.500 5.600 5.500 5.600 1,128,000 6,296,700 5.5822 1.981 1.945 1.981 1.945 1.981 3,189,309 1.9743 1.82%
2002-08-08 0 5.500 5.450 5.500 5.500 5.600 1,069,000 5,941,070 5.5576 1.945 1.928 1.945 1.945 1.981 3,022,492 1.9656 0.92%
2002-08-07 0 5.450 5.450 5.550 5.450 5.650 1,630,000 9,044,800 5.5490 1.928 1.928 1.963 1.928 1.998 4,608,665 1.9626 -0.91%
2002-08-06 0 5.500 5.400 5.500 5.400 5.500 4,040,000 22,033,548 5.4538 1.945 1.910 1.945 1.910 1.945 11,422,703 1.9289 -0.90%
2002-08-05 0 5.550 5.500 5.550 5.450 5.600 1,250,000 6,896,480 5.5172 1.963 1.945 1.963 1.928 1.981 3,534,252 1.9513 0.00%
2002-08-02 0 5.550 5.550 5.650 5.450 5.600 2,108,000 11,744,424 5.5714 1.963 1.963 1.998 1.928 1.981 5,960,163 1.9705 -1.77%
2002-08-01 0 5.650 5.650 5.700 5.600 5.750 1,722,000 9,774,600 5.6763 1.998 1.998 2.016 1.981 2.034 4,868,786 2.0076 -0.88%
2002-07-31 0 5.700 5.700 5.750 5.600 5.750 1,242,000 7,109,100 5.7239 2.016 2.016 2.034 1.981 2.034 3,511,633 2.0244 -0.87%
2002-07-30 0 5.750 5.650 5.750 5.600 5.750 2,818,000 16,035,100 5.6902 2.034 1.998 2.034 1.981 2.034 7,967,618 2.0125 5.50%
2002-07-29 0 5.450 5.450 5.500 5.400 5.500 3,034,000 16,584,400 5.4662 1.928 1.928 1.945 1.910 1.945 8,578,337 1.9333 0.00%
2002-07-26 0 5.450 5.450 5.500 5.250 5.550 5,234,000 28,142,900 5.3769 1.928 1.928 1.945 1.857 1.963 14,798,621 1.9017 -2.68%
2002-07-25 0 5.600 5.500 5.600 5.500 5.650 4,070,000 22,783,860 5.5980 1.981 1.945 1.981 1.945 1.998 11,507,525 1.9799 0.90%
2002-07-24 0 5.550 5.550 5.600 5.450 5.750 4,956,000 27,556,300 5.5602 1.963 1.963 1.981 1.928 2.034 14,012,603 1.9665 -1.77%
2002-07-23 0 5.650 5.650 5.700 5.400 5.650 4,397,000 24,391,300 5.5473 1.998 1.998 2.016 1.910 1.998 12,432,086 1.9620 2.73%
2002-07-22 0 5.500 5.500 5.550 5.400 5.600 5,992,000 32,819,076 5.4771 1.945 1.945 1.963 1.910 1.981 16,941,791 1.9372 -1.79%
2002-07-19 0 5.600 5.600 5.700 5.600 5.750 2,394,000 13,545,800 5.6582 1.981 1.981 2.016 1.981 2.034 6,768,800 2.0012 -2.61%
2002-07-18 0 5.750 5.750 5.800 5.750 5.850 1,866,000 10,818,400 5.7976 2.034 2.034 2.051 2.034 2.069 5,275,932 2.0505 -0.86%
2002-07-17 0 5.800 5.800 5.900 5.750 5.950 4,030,000 23,457,000 5.8206 2.051 2.051 2.087 2.034 2.104 11,394,429 2.0586 -3.33%
2002-07-16 0 6.000 5.900 5.950 5.800 6.000 2,514,000 14,805,400 5.8892 2.122 2.087 2.104 2.051 2.122 7,108,088 2.0829 0.84%
2002-07-15 0 5.950 5.950 6.000 5.950 6.000 716,000 4,300,100 6.0057 2.104 2.104 2.122 2.104 2.122 2,024,420 2.1241 -2.46%
2002-07-12 0 6.100 6.000 6.100 5.950 6.100 1,598,000 9,682,400 6.0591 2.157 2.122 2.157 2.104 2.157 4,518,188 2.1430 2.52%
2002-07-11 0 5.950 5.950 6.000 5.950 6.050 1,134,500 6,813,700 6.0059 2.104 2.104 2.122 2.104 2.140 3,207,687 2.1242 -1.65%
2002-07-10 0 6.050 6.050 6.100 6.000 6.100 378,500 2,289,925 6.0500 2.140 2.140 2.157 2.122 2.157 1,070,172 2.1398 -0.82%
2002-07-09 0 6.100 6.050 6.100 6.000 6.100 482,000 2,922,000 6.0622 2.157 2.140 2.157 2.122 2.157 1,362,808 2.1441 0.00%
2002-07-08 0 6.100 6.050 6.100 6.050 6.100 2,292,000 13,926,920 6.0763 2.157 2.140 2.157 2.140 2.157 6,480,405 2.1491 0.00%
2002-07-05 0 6.100 6.000 6.100 6.000 6.100 3,847,439 23,401,396 6.0823 2.157 2.122 2.157 2.122 2.157 10,878,256 2.1512 0.00%
2002-07-04 0 6.100 6.050 6.100 6.000 6.150 3,080,400 18,681,700 6.0647 2.157 2.140 2.157 2.122 2.175 8,709,528 2.1450 1.67%
2002-07-03 0 6.000 5.950 6.000 5.900 6.000 3,279,000 19,530,702 5.9563 2.122 2.104 2.122 2.087 2.122 9,271,050 2.1066 2.56%
2002-07-02 0 5.850 5.850 5.900 5.800 5.900 724,000 4,286,100 5.9200 2.069 2.069 2.087 2.051 2.087 2,047,039 2.0938 -2.50%
2002-06-28 0 6.000 5.950 6.000 5.900 6.000 2,794,000 16,649,700 5.9591 2.122 2.104 2.122 2.087 2.122 7,899,761 2.1076 0.84%
2002-06-27 0 5.950 5.900 5.950 5.850 5.950 3,070,000 18,149,736 5.9120 2.104 2.087 2.104 2.069 2.104 8,680,123 2.0910 0.85%
2002-06-26 0 5.900 5.850 5.900 5.800 5.900 3,141,000 18,415,840 5.8630 2.087 2.069 2.087 2.051 2.087 8,880,869 2.0737 0.00%
2002-06-25 0 5.900 5.850 5.900 5.850 6.000 1,944,000 11,504,900 5.9182 2.087 2.069 2.087 2.069 2.122 5,496,469 2.0931 -1.67%
2002-06-24 0 6.000 5.950 6.000 5.900 6.050 3,988,000 23,949,596 6.0054 2.122 2.104 2.122 2.087 2.140 11,275,678 2.1240 2.56%
2002-06-21 0 5.850 5.850 5.900 5.800 6.000 3,863,000 22,671,098 5.8688 2.069 2.069 2.087 2.051 2.122 10,922,253 2.0757 -1.68%
2002-06-20 0 5.950 5.950 6.000 5.800 6.000 7,554,800 44,578,850 5.9007 2.104 2.104 2.122 2.051 2.122 21,360,455 2.0870 -0.83%
2002-06-19 0 6.000 6.000 6.050 5.950 6.200 7,286,000 44,062,588 6.0476 2.122 2.122 2.140 2.104 2.193 20,600,449 2.1389 -2.44%
2002-06-18 0 6.150 6.100 6.150 6.100 6.250 3,565,000 21,967,400 6.1620 2.175 2.157 2.175 2.157 2.211 10,079,687 2.1794 0.00%
2002-06-17 0 6.150 6.150 6.200 6.100 6.150 1,592,000 9,765,000 6.1338 2.175 2.175 2.193 2.157 2.175 4,501,224 2.1694 -0.81%
2002-06-14 0 6.200 6.200 6.250 6.150 6.250 5,048,000 31,341,200 6.2086 2.193 2.193 2.211 2.175 2.211 14,272,724 2.1959 0.00%
2002-06-13 0 6.200 6.150 6.200 6.100 6.200 2,862,000 17,537,600 6.1277 2.193 2.175 2.193 2.157 2.193 8,092,024 2.1673 0.81%
2002-06-12 0 6.150 6.100 6.150 6.100 6.200 1,704,000 10,458,300 6.1375 2.175 2.157 2.175 2.157 2.193 4,817,893 2.1707 -0.81%
2002-06-11 0 6.200 6.150 6.200 6.150 6.200 2,356,000 14,580,600 6.1887 2.193 2.175 2.193 2.175 2.193 6,661,359 2.1888 1.64%
2002-06-10 0 6.100 6.100 6.150 6.100 6.200 1,142,000 7,031,100 6.1568 2.157 2.157 2.175 2.157 2.193 3,228,893 2.1776 -0.81%
2002-06-07 0 6.150 6.100 6.150 6.100 6.200 1,305,000 8,007,250 6.1358 2.175 2.157 2.175 2.157 2.193 3,689,759 2.1701 -0.81%
2002-06-06 0 6.200 6.200 6.250 6.200 6.300 746,000 4,632,000 6.2091 2.193 2.193 2.211 2.193 2.228 2,109,242 2.1960 0.00%
2002-06-05 0 6.200 6.200 6.250 6.150 6.250 3,194,000 19,815,100 6.2039 2.193 2.193 2.211 2.175 2.211 9,030,721 2.1942 0.00%
2002-06-04 0 6.200 6.150 6.250 6.100 6.200 4,062,000 25,150,600 6.1917 2.193 2.175 2.211 2.157 2.193 11,484,906 2.1899 0.00%
2002-06-03 0 6.200 6.200 6.250 6.150 6.200 2,706,000 16,734,700 6.1843 2.193 2.193 2.211 2.175 2.193 7,650,949 2.1873 0.81%
2002-05-31 0 6.150 6.100 6.150 6.100 6.200 3,046,000 18,711,236 6.1429 2.175 2.157 2.175 2.157 2.193 8,612,266 2.1726 -0.81%
2002-05-30 0 6.200 6.200 6.250 6.150 6.300 6,809,000 42,178,208 6.1945 2.193 2.193 2.211 2.175 2.228 19,251,779 2.1909 0.00%
2002-05-29 0 6.200 6.150 6.200 6.150 6.200 4,206,000 25,974,484 6.1756 2.193 2.175 2.193 2.175 2.193 11,892,052 2.1842 -0.80%
2002-05-28 0 6.250 6.200 6.250 6.200 6.250 2,891,000 17,992,500 6.2236 2.211 2.193 2.211 2.193 2.211 8,174,019 2.2012 -0.16%
2002-05-27 0 6.350 6.300 6.350 6.250 6.350 4,620,000 29,127,300 6.3046 2.214 2.197 2.214 2.179 2.214 13,250,397 2.1982 0.79%
2002-05-24 0 6.300 6.250 6.300 6.200 6.300 4,246,000 26,590,600 6.2625 2.197 2.179 2.197 2.162 2.197 12,177,746 2.1835 1.61%
2002-05-23 0 6.200 6.200 6.250 6.150 6.250 12,024,000 74,339,700 6.1826 2.162 2.162 2.179 2.144 2.179 34,485,449 2.1557 0.81%
2002-05-22 0 6.150 6.150 6.200 6.150 6.300 3,762,000 23,525,640 6.2535 2.144 2.144 2.162 2.144 2.197 10,789,609 2.1804 -1.60%
2002-05-21 0 6.250 6.200 6.250 6.200 6.350 5,816,000 36,527,696 6.2806 2.179 2.162 2.179 2.162 2.214 16,680,586 2.1898 0.00%
2002-05-17 0 6.250 6.250 6.300 6.150 6.300 2,246,000 13,978,300 6.2236 2.179 2.179 2.197 2.144 2.197 6,441,643 2.1700 -0.79%
2002-05-16 0 6.300 6.250 6.300 6.050 6.300 3,898,000 24,208,900 6.2106 2.197 2.179 2.197 2.109 2.197 11,179,664 2.1654 4.13%
2002-05-15 0 6.050 6.050 6.100 6.050 6.150 3,188,000 19,451,400 6.1014 2.109 2.109 2.127 2.109 2.144 9,143,348 2.1274 -1.63%
2002-05-14 0 6.150 6.100 6.150 6.100 6.200 2,670,000 16,363,100 6.1285 2.144 2.127 2.144 2.127 2.162 7,657,697 2.1368 0.00%
2002-05-13 0 6.150 6.150 6.200 6.150 6.200 2,510,000 15,469,100 6.1630 2.144 2.144 2.162 2.144 2.162 7,198,809 2.1488 -1.60%
2002-05-10 0 6.250 6.200 6.250 6.200 6.250 1,106,000 6,865,100 6.2071 2.179 2.162 2.179 2.162 2.179 3,172,065 2.1642 0.00%
2002-05-09 0 6.250 6.200 6.250 6.200 6.300 1,598,000 9,986,200 6.2492 2.179 2.162 2.179 2.162 2.197 4,583,146 2.1789 -0.79%
2002-05-08 0 6.300 6.200 6.300 6.200 6.300 3,294,400 20,626,920 6.2612 2.197 2.162 2.197 2.162 2.197 9,448,508 2.1831 0.80%
2002-05-07 0 6.250 6.250 6.300 6.200 6.300 1,918,000 11,965,100 6.2383 2.179 2.179 2.197 2.162 2.197 5,500,922 2.1751 -0.79%
2002-05-06 0 6.300 6.300 6.350 6.250 6.350 6,844,000 43,220,900 6.3152 2.197 2.197 2.214 2.179 2.214 19,628,943 2.2019 0.00%
2002-05-03 0 6.300 6.250 6.300 6.200 6.300 4,886,000 30,581,700 6.2590 2.197 2.179 2.197 2.162 2.197 14,013,299 2.1823 0.80%
2002-05-02 0 6.250 6.250 6.300 6.100 6.300 11,048,000 68,678,200 6.2163 2.179 2.179 2.197 2.127 2.197 31,686,231 2.1674 4.17%
2002-04-30 0 6.000 6.000 6.050 6.000 6.150 3,254,000 19,743,700 6.0675 2.092 2.092 2.109 2.092 2.144 9,332,639 2.1156 -1.64%
2002-04-29 0 6.100 6.050 6.100 5.800 6.150 6,374,000 38,308,930 6.0102 2.127 2.109 2.127 2.022 2.144 18,280,959 2.0956 4.27%
2002-04-26 0 5.850 5.800 5.850 5.800 5.850 2,437,300 14,183,580 5.8194 2.040 2.022 2.040 2.022 2.040 6,990,301 2.0290 0.86%
2002-04-25 0 5.800 5.800 5.850 5.800 5.900 3,748,000 21,879,800 5.8377 2.022 2.022 2.040 2.022 2.057 10,749,456 2.0354 -2.52%
2002-04-24 0 5.950 5.900 5.950 5.850 5.950 4,714,000 27,835,500 5.9049 2.075 2.057 2.075 2.040 2.075 13,519,994 2.0588 0.00%
2002-04-23 0 5.950 5.900 5.950 5.800 5.950 7,485,000 44,035,400 5.8832 2.075 2.057 2.075 2.022 2.075 21,467,364 2.0513 0.85%
2002-04-22 0 5.900 5.900 5.950 5.900 6.200 11,005,900 66,209,057 6.0158 2.057 2.057 2.075 2.057 2.162 31,565,486 2.0975 -4.84%
2002-04-19 0 6.200 6.150 6.200 6.100 6.200 4,794,200 29,410,330 6.1346 2.162 2.144 2.162 2.127 2.162 13,750,012 2.1389 0.00%
2002-04-18 0 6.200 6.150 6.200 6.100 6.250 3,411,000 21,017,300 6.1616 2.162 2.144 2.162 2.127 2.179 9,782,923 2.1484 -0.80%
2002-04-17 0 6.250 6.200 6.250 6.150 6.400 3,370,000 21,068,800 6.2519 2.179 2.162 2.179 2.144 2.231 9,665,333 2.1798 -0.79%
2002-04-16 0 6.300 6.250 6.300 6.200 6.300 4,208,000 26,295,170 6.2489 2.197 2.179 2.197 2.162 2.197 12,068,760 2.1788 1.61%
2002-04-15 0 6.200 6.150 6.200 6.100 6.200 2,053,700 12,663,230 6.1661 2.162 2.144 2.162 2.127 2.162 5,890,117 2.1499 1.64%
2002-04-12 0 6.100 6.100 6.150 6.050 6.150 3,912,000 23,984,900 6.1311 2.127 2.127 2.144 2.109 2.144 11,219,817 2.1377 0.83%
2002-04-11 0 6.050 6.050 6.100 6.000 6.150 6,471,000 39,315,150 6.0756 2.109 2.109 2.127 2.092 2.144 18,559,160 2.1184 -1.63%
2002-04-10 0 6.150 6.100 6.150 6.100 6.150 3,750,000 23,022,000 6.1392 2.144 2.127 2.144 2.127 2.144 10,755,192 2.1405 -0.81%
2002-04-09 0 6.200 6.150 6.200 6.150 6.200 2,991,000 18,493,148 6.1829 2.162 2.144 2.162 2.144 2.162 8,578,341 2.1558 0.00%
2002-04-08 0 6.200 6.200 6.250 6.150 6.250 11,198,000 69,346,056 6.1927 2.162 2.162 2.179 2.144 2.179 32,116,439 2.1592 0.00%
2002-04-04 0 6.200 6.150 6.200 6.000 6.200 8,582,300 52,392,190 6.1047 2.162 2.144 2.162 2.092 2.162 24,614,477 2.1285 0.81%
2002-04-03 0 6.150 6.100 6.150 6.000 6.150 2,409,000 14,617,966 6.0681 2.144 2.127 2.144 2.092 2.144 6,909,136 2.1157 0.00%
2002-04-02 0 6.150 6.100 6.150 6.100 6.200 3,540,000 21,757,204 6.1461 2.144 2.127 2.144 2.127 2.162 10,152,902 2.1430 0.00%
2002-03-28 0 6.150 6.100 6.150 6.050 6.150 3,716,400 22,626,540 6.0883 2.144 2.127 2.144 2.109 2.144 10,658,826 2.1228 0.82%
2002-03-27 0 6.100 6.100 6.150 6.050 6.150 2,961,470 18,082,426 6.1059 2.127 2.127 2.144 2.109 2.144 8,493,648 2.1289 -0.81%
2002-03-26 0 6.150 6.100 6.150 6.050 6.150 3,100,000 18,964,000 6.1174 2.144 2.127 2.144 2.109 2.144 8,890,959 2.1330 0.00%
2002-03-25 0 6.150 6.100 6.150 6.050 6.200 2,098,000 12,822,200 6.1116 2.144 2.127 2.144 2.109 2.162 6,017,172 2.1309 2.50%
2002-03-22 0 6.000 6.000 6.050 6.000 6.150 3,361,000 20,428,500 6.0781 2.092 2.092 2.109 2.092 2.144 9,639,520 2.1192 -1.64%
2002-03-21 0 6.100 6.100 6.150 6.100 6.150 957,000 5,859,700 6.1230 2.127 2.127 2.144 2.127 2.144 2,744,725 2.1349 -0.81%
2002-03-20 0 6.150 6.150 6.250 6.100 6.300 8,748,000 54,238,480 6.2001 2.144 2.144 2.179 2.127 2.197 25,089,713 2.1618 0.82%
2002-03-19 0 6.100 6.050 6.100 6.050 6.150 3,886,000 23,672,232 6.0917 2.127 2.109 2.127 2.109 2.144 11,145,247 2.1240 0.00%
2002-03-18 0 6.100 6.100 6.150 6.100 6.150 1,008,000 6,165,300 6.1164 2.127 2.127 2.144 2.127 2.144 2,890,996 2.1326 0.00%
2002-03-15 0 6.100 6.100 6.200 6.100 6.150 2,071,000 12,701,350 6.1330 2.127 2.127 2.162 2.127 2.144 5,939,734 2.1384 -1.61%
2002-03-14 0 6.200 6.200 6.250 6.050 6.250 3,173,000 19,527,700 6.1543 2.162 2.162 2.179 2.109 2.179 9,100,327 2.1458 1.64%
2002-03-13 0 6.100 6.100 6.150 6.100 6.200 2,525,210 15,515,803 6.1444 2.127 2.127 2.144 2.127 2.162 7,242,432 2.1423 -1.61%
2002-03-12 0 6.200 6.150 6.200 6.100 6.300 9,032,000 56,097,300 6.2109 2.162 2.144 2.162 2.127 2.197 25,904,239 2.1656 -0.80%
2002-03-11 0 6.250 6.200 6.250 6.050 6.250 8,010,000 49,259,600 6.1498 2.179 2.162 2.179 2.109 2.179 22,973,091 2.1442 3.31%
2002-03-08 0 6.050 6.000 6.050 5.900 6.100 2,454,000 14,722,700 5.9995 2.109 2.092 2.109 2.057 2.127 7,038,198 2.0918 -0.82%
2002-03-07 0 6.100 6.100 6.150 6.050 6.150 7,099,330 43,244,367 6.0913 2.127 2.127 2.144 2.109 2.144 20,361,243 2.1239 0.83%
2002-03-06 0 6.050 6.000 6.050 5.950 6.100 5,004,000 30,128,348 6.0209 2.109 2.092 2.109 2.075 2.127 14,351,729 2.0993 0.83%
2002-03-05 0 6.000 5.950 6.000 5.800 6.000 4,450,000 26,384,500 5.9291 2.092 2.075 2.092 2.022 2.092 12,762,828 2.0673 4.35%
2002-03-04 0 5.750 5.750 5.800 5.700 5.800 1,714,000 9,830,150 5.7352 2.005 2.005 2.022 1.987 2.022 4,915,840 1.9997 0.88%
2002-03-01 0 5.700 5.700 5.800 5.700 5.850 1,419,000 8,154,450 5.7466 1.987 1.987 2.022 1.987 2.040 4,069,765 2.0037 -1.72%
2002-02-28 0 5.800 5.750 5.800 5.750 5.800 846,000 4,880,200 5.7686 2.022 2.005 2.022 2.005 2.022 2,426,371 2.0113 0.00%
2002-02-27 0 5.800 5.750 5.850 5.750 5.900 3,209,229 18,688,597 5.8234 2.022 2.005 2.040 2.005 2.057 9,204,233 2.0304 0.87%
2002-02-26 0 5.750 5.650 5.750 5.650 5.850 5,189,000 29,867,662 5.7560 2.005 1.970 2.005 1.970 2.040 14,882,318 2.0069 -1.71%
2002-02-25 0 5.850 5.800 5.850 5.750 5.900 2,704,000 15,765,650 5.8305 2.040 2.022 2.040 2.005 2.057 7,755,211 2.0329 -0.85%
2002-02-22 0 5.900 5.900 5.950 5.900 6.000 2,241,263 13,277,499 5.9241 2.057 2.057 2.075 2.057 2.092 6,428,057 2.0656 -0.84%
2002-02-21 0 5.950 5.900 5.950 5.900 6.050 2,890,000 17,234,738 5.9636 2.075 2.057 2.075 2.057 2.109 8,288,668 2.0793 -1.65%
2002-02-20 0 6.050 6.050 6.100 5.900 6.050 3,526,000 21,235,290 6.0225 2.109 2.109 2.127 2.057 2.109 10,112,749 2.0999 0.00%
2002-02-19 0 6.050 5.950 6.050 5.900 6.100 5,068,000 30,294,756 5.9777 2.109 2.075 2.109 2.057 2.127 14,535,284 2.0842 0.00%
2002-02-18 0 6.050 6.000 6.050 5.850 6.100 5,972,000 35,954,420 6.0205 2.109 2.092 2.109 2.040 2.127 17,128,002 2.0992 1.68%
2002-02-15 0 5.950 5.850 5.950 5.750 6.000 1,744,000 10,183,700 5.8393 2.075 2.040 2.075 2.005 2.092 5,001,881 2.0360 2.59%
2002-02-11 0 5.800 5.750 5.850 5.800 5.850 484,000 2,808,704 5.8031 2.022 2.005 2.040 2.022 2.040 1,388,137 2.0234 0.00%
2002-02-08 0 5.800 5.700 5.800 5.700 5.900 1,667,000 9,649,400 5.7885 2.022 1.987 2.022 1.987 2.057 4,781,042 2.0183 0.00%
2002-02-07 0 5.800 5.750 5.800 5.750 5.900 3,834,000 22,308,100 5.8185 2.022 2.005 2.022 2.005 2.057 10,996,109 2.0287 -1.69%
2002-02-06 0 5.900 5.850 5.900 5.750 5.900 2,692,000 15,708,800 5.8354 2.057 2.040 2.057 2.005 2.057 7,720,794 2.0346 0.85%
2002-02-05 0 5.850 5.800 5.850 5.600 5.900 3,102,000 17,931,700 5.7807 2.040 2.022 2.040 1.953 2.057 8,896,695 2.0155 2.63%
2002-02-04 0 5.700 5.650 5.700 5.550 5.800 3,387,000 19,263,850 5.6876 1.987 1.970 1.987 1.935 2.022 9,714,090 1.9831 2.70%
2002-02-01 0 5.550 5.500 5.550 5.550 5.750 4,004,000 22,553,144 5.6327 1.935 1.918 1.935 1.935 2.005 11,483,677 1.9639 -1.77%
2002-01-31 0 5.650 5.650 5.700 5.650 5.800 3,190,000 18,202,300 5.7061 1.970 1.970 1.987 1.970 2.022 9,149,084 1.9895 -2.59%
2002-01-30 0 5.800 5.750 5.800 5.600 5.900 6,144,000 35,237,300 5.7352 2.022 2.005 2.022 1.953 2.057 17,621,307 1.9997 0.00%
2002-01-29 0 5.800 5.800 5.850 5.750 6.200 6,695,000 39,064,450 5.8349 2.022 2.022 2.040 2.005 2.162 19,201,604 2.0344 -4.92%
2002-01-28 0 6.100 6.050 6.100 5.800 6.100 14,388,000 85,692,304 5.9558 2.127 2.109 2.127 2.022 2.127 41,265,522 2.0766 5.17%
2002-01-25 0 5.800 5.800 5.850 5.600 5.950 19,014,525 109,712,414 5.7699 2.022 2.022 2.040 1.953 2.075 54,534,633 2.0118 3.57%
2002-01-24 0 5.600 5.550 5.600 5.400 5.650 15,736,400 86,992,200 5.5281 1.953 1.935 1.953 1.883 1.970 45,132,803 1.9275 3.70%
2002-01-23 0 5.400 5.350 5.400 5.250 5.400 3,028,000 16,129,300 5.3267 1.883 1.865 1.883 1.831 1.883 8,684,459 1.8573 0.93%
2002-01-22 0 5.350 5.300 5.350 5.300 5.400 1,024,000 5,486,100 5.3575 1.865 1.848 1.865 1.848 1.883 2,936,885 1.8680 -1.83%
2002-01-21 0 5.450 5.350 5.450 5.350 5.500 2,011,000 10,876,300 5.4084 1.900 1.865 1.900 1.865 1.918 5,767,651 1.8857 0.00%
2002-01-18 0 5.450 5.350 5.450 5.250 5.550 10,841,000 58,923,030 5.4352 1.900 1.865 1.900 1.831 1.935 31,092,544 1.8951 2.83%
2002-01-17 0 5.300 5.200 5.300 5.200 5.300 2,320,000 12,179,094 5.2496 1.848 1.813 1.848 1.813 1.848 6,653,879 1.8304 0.00%
2002-01-16 0 5.300 5.250 5.300 5.250 5.400 1,580,000 8,363,192 5.2932 1.848 1.831 1.848 1.831 1.883 4,531,521 1.8456 -0.93%
2002-01-15 0 5.350 5.300 5.350 5.200 5.350 4,151,500 21,995,750 5.2983 1.865 1.848 1.865 1.813 1.865 11,906,715 1.8473 -0.93%
2002-01-14 0 5.400 5.300 5.400 5.200 5.400 3,665,000 19,352,410 5.2803 1.883 1.848 1.883 1.813 1.883 10,511,408 1.8411 1.89%
2002-01-11 0 5.300 5.250 5.300 5.200 5.300 4,014,000 20,981,800 5.2272 1.848 1.831 1.848 1.813 1.848 11,512,358 1.8225 2.91%
2002-01-10 0 5.150 5.150 5.200 5.100 5.200 2,662,000 13,726,400 5.1564 1.796 1.796 1.813 1.778 1.813 7,634,753 1.7979 -1.90%
2002-01-09 0 5.250 5.200 5.250 5.150 5.400 6,492,000 33,995,468 5.2365 1.831 1.813 1.831 1.796 1.883 18,619,389 1.8258 -2.78%
2002-01-08 0 5.400 5.350 5.400 5.300 5.400 9,120,000 48,653,100 5.3348 1.883 1.865 1.883 1.848 1.883 26,156,628 1.8601 0.00%
2002-01-07 0 5.400 5.350 5.400 5.150 5.400 18,927,000 100,489,475 5.3093 1.883 1.865 1.883 1.796 1.883 54,283,607 1.8512 4.85%
2002-01-04 0 5.150 5.100 5.150 5.100 5.150 2,212,000 11,353,200 5.1325 1.796 1.778 1.796 1.778 1.796 6,344,130 1.7896 0.98%
2002-01-03 0 5.100 5.050 5.100 5.050 5.150 2,742,000 13,965,800 5.0933 1.778 1.761 1.778 1.761 1.796 7,864,197 1.7759 0.99%
2002-01-02 0 5.050 5.000 5.050 4.975 5.100 3,182,000 16,051,400 5.0444 1.761 1.743 1.761 1.735 1.778 9,126,139 1.7588 1.00%
2001-12-31 0 5.000 4.975 5.000 4.975 5.050 1,678,000 8,386,450 4.9979 1.743 1.735 1.743 1.735 1.761 4,812,590 1.7426 0.50%
2001-12-28 0 4.975 4.975 5.000 4.975 5.100 5,770,000 28,926,800 5.0133 1.735 1.735 1.743 1.735 1.778 16,548,656 1.7480 -3.40%
2001-12-27 0 5.150 5.100 5.150 5.050 5.150 952,000 4,836,600 5.0805 1.796 1.778 1.796 1.761 1.796 2,730,385 1.7714 0.00%
2001-12-24 0 5.150 5.100 5.150 5.100 5.150 456,000 2,331,000 5.1118 1.796 1.778 1.796 1.778 1.796 1,307,831 1.7823 0.00%
2001-12-21 0 5.150 5.100 5.150 5.050 5.150 2,452,000 12,497,700 5.0969 1.796 1.778 1.796 1.761 1.796 7,032,462 1.7771 0.00%
2001-12-20 0 5.150 5.150 5.200 5.050 5.200 3,228,000 16,614,464 5.1470 1.796 1.796 1.813 1.761 1.813 9,258,070 1.7946 0.98%
2001-12-19 0 5.100 5.050 5.100 5.000 5.100 4,319,000 21,778,300 5.0424 1.778 1.761 1.778 1.743 1.778 12,387,114 1.7581 0.00%
2001-12-18 0 5.100 5.050 5.100 5.050 5.150 2,181,296 11,101,265 5.0893 1.778 1.761 1.778 1.761 1.796 6,256,069 1.7745 -0.97%
2001-12-17 0 5.150 5.100 5.150 5.050 5.150 3,136,000 15,978,900 5.0953 1.796 1.778 1.796 1.761 1.796 8,994,209 1.7766 1.98%
2001-12-14 0 5.050 5.050 5.100 4.900 5.150 5,112,000 25,759,150 5.0390 1.761 1.761 1.778 1.708 1.796 14,661,478 1.7569 1.51%
2001-12-13 0 4.975 4.975 5.000 4.975 5.150 7,888,000 39,952,000 5.0649 1.735 1.735 1.743 1.735 1.796 22,623,189 1.7660 -2.45%
2001-12-12 0 5.100 5.050 5.100 5.050 5.250 4,890,561 25,312,177 5.1757 1.778 1.761 1.778 1.761 1.831 14,026,380 1.8046 -1.92%
2001-12-11 0 5.200 5.200 5.250 5.200 5.250 2,392,000 12,522,300 5.2351 1.813 1.813 1.831 1.813 1.831 6,860,379 1.8253 0.00%
2001-12-10 0 5.200 5.200 5.250 5.200 5.350 4,624,000 24,390,900 5.2748 1.813 1.813 1.831 1.813 1.865 13,261,869 1.8392 -1.89%
2001-12-07 0 5.300 5.250 5.300 5.250 5.350 4,710,666 24,930,997 5.2925 1.848 1.831 1.848 1.831 1.865 13,510,432 1.8453 -0.93%
2001-12-06 0 5.350 5.300 5.350 5.200 5.350 10,586,000 55,887,900 5.2794 1.865 1.848 1.865 1.813 1.865 30,361,191 1.8408 3.88%
2001-12-05 0 5.150 5.200 5.250 5.150 5.300 5,148,439 26,921,495 5.2291 1.796 1.813 1.831 1.796 1.848 14,765,987 1.8232 -2.83%
2001-12-04 0 5.300 5.200 5.250 5.100 5.300 6,646,561 34,738,505 5.2265 1.848 1.813 1.831 1.778 1.848 19,062,678 1.8223 2.91%
2001-12-03 0 5.150 5.100 5.150 5.100 5.200 1,871,000 9,633,550 5.1489 1.796 1.778 1.796 1.778 1.813 5,366,124 1.7953 0.00%
2001-11-30 0 5.150 5.100 5.200 5.100 5.200 2,612,400 13,527,900 5.1783 1.796 1.778 1.813 1.778 1.813 7,492,497 1.8055 0.00%
2001-11-29 0 5.150 5.100 5.150 5.000 5.150 6,559,000 33,415,310 5.0946 1.796 1.778 1.796 1.743 1.796 18,811,549 1.7763 0.00%
2001-11-28 0 5.150 5.100 5.150 5.150 5.400 6,267,000 32,715,900 5.2203 1.796 1.778 1.796 1.796 1.883 17,974,078 1.8202 -4.63%
2001-11-27 0 5.400 5.300 5.400 5.200 5.400 5,786,000 30,759,650 5.3162 1.883 1.848 1.883 1.813 1.883 16,594,545 1.8536 0.93%
2001-11-26 0 5.350 5.300 5.350 5.250 5.450 5,387,000 28,805,400 5.3472 1.865 1.848 1.865 1.831 1.900 15,450,192 1.8644 0.00%
2001-11-23 0 5.350 5.300 5.350 5.150 5.350 4,548,000 23,778,200 5.2283 1.865 1.848 1.865 1.796 1.865 13,043,897 1.8229 3.88%
2001-11-22 0 5.150 5.150 5.200 5.100 5.250 1,944,000 10,031,932 5.1605 1.796 1.796 1.813 1.778 1.831 5,575,492 1.7993 0.00%
2001-11-21 0 5.150 5.150 5.200 5.050 5.200 1,822,000 9,356,300 5.1352 1.796 1.796 1.813 1.761 1.813 5,225,589 1.7905 0.00%
2001-11-20 0 5.150 5.150 5.200 5.100 5.450 8,054,000 42,603,100 5.2897 1.796 1.796 1.813 1.778 1.900 23,099,285 1.8443 -1.90%
2001-11-19 0 5.250 5.250 5.300 5.200 5.300 4,422,000 23,294,350 5.2678 1.831 1.831 1.848 1.813 1.848 12,682,523 1.8367 0.96%
2001-11-16 0 5.200 5.200 5.250 5.150 5.250 10,606,000 54,923,080 5.1785 1.813 1.813 1.831 1.796 1.831 30,418,552 1.8056 1.96%
2001-11-15 0 5.100 5.100 5.150 4.975 5.150 7,384,000 37,369,050 5.0608 1.778 1.778 1.796 1.735 1.796 21,177,691 1.7645 2.00%
2001-11-14 0 5.000 4.975 5.000 4.950 5.050 4,775,407 23,865,249 4.9975 1.743 1.735 1.743 1.726 1.761 13,696,112 1.7425 1.01%
2001-11-13 0 4.950 4.925 4.950 4.875 5.000 9,407,000 46,287,750 4.9206 1.726 1.717 1.726 1.700 1.743 26,979,759 1.7156 -1.98%
2001-11-12 0 5.050 5.000 5.050 4.975 5.150 4,356,000 21,974,600 5.0447 1.761 1.743 1.761 1.735 1.796 12,493,232 1.7589 -0.98%
2001-11-09 0 5.100 5.050 5.100 5.000 5.100 4,504,000 22,762,220 5.0538 1.778 1.761 1.778 1.743 1.778 12,917,703 1.7621 2.51%
2001-11-08 0 4.975 4.975 5.000 4.800 5.000 6,807,000 33,611,843 4.9378 1.735 1.735 1.743 1.674 1.743 19,522,825 1.7217 3.65%
2001-11-07 0 4.800 4.750 4.825 4.750 4.950 14,166,000 68,735,550 4.8521 1.674 1.656 1.682 1.656 1.726 40,628,815 1.6918 -4.00%
2001-11-06 0 5.000 4.975 5.000 4.925 5.150 6,232,000 31,404,000 5.0392 1.743 1.735 1.743 1.717 1.796 17,873,696 1.7570 -1.96%
2001-11-05 0 5.100 5.100 5.150 4.950 5.150 8,012,100 40,474,685 5.0517 1.778 1.778 1.796 1.726 1.796 22,979,114 1.7614 3.55%
2001-11-02 0 4.925 4.925 4.950 4.875 5.000 5,098,000 25,097,100 4.9229 1.717 1.717 1.726 1.700 1.743 14,621,326 1.7165 -0.51%
2001-11-01 0 4.950 4.925 4.950 4.875 4.975 6,701,390 33,031,890 4.9291 1.726 1.717 1.726 1.700 1.735 19,219,930 1.7186 0.51%
2001-10-31 0 4.925 4.925 4.950 4.800 4.950 7,460,000 36,363,674 4.8745 1.717 1.717 1.726 1.674 1.726 21,395,663 1.6996 0.51%
2001-10-30 0 4.900 4.900 4.950 4.725 4.975 9,555,800 46,737,030 4.8910 1.708 1.708 1.726 1.647 1.735 27,406,525 1.7053 1.55%
2001-10-29 0 4.825 4.825 4.850 4.700 4.850 6,355,000 30,378,624 4.7803 1.682 1.682 1.691 1.639 1.691 18,226,466 1.6667 1.05%
2001-10-26 0 4.775 4.750 4.775 4.725 4.850 6,006,500 28,627,903 4.7662 1.665 1.656 1.665 1.647 1.691 17,226,950 1.6618 0.53%
2001-10-24 0 4.750 4.700 4.750 4.600 4.750 19,102,100 89,634,800 4.6924 1.656 1.639 1.656 1.604 1.656 54,785,803 1.6361 3.83%
2001-10-23 0 4.575 4.550 4.575 4.475 4.625 23,772,000 107,942,700 4.5407 1.595 1.586 1.595 1.560 1.613 68,179,316 1.5832 1.67%
2001-10-22 0 4.500 4.475 4.500 4.450 4.500 1,627,000 7,299,450 4.4864 1.569 1.560 1.569 1.552 1.569 4,666,319 1.5643 0.00%
2001-10-19 0 4.500 4.450 4.500 4.450 4.525 3,198,000 14,368,000 4.4928 1.569 1.552 1.569 1.552 1.578 9,172,028 1.5665 1.12%
2001-10-18 0 4.450 4.425 4.450 4.400 4.450 4,008,000 17,672,150 4.4092 1.552 1.543 1.552 1.534 1.552 11,495,150 1.5374 -1.11%
2001-10-17 0 4.500 4.475 4.500 4.425 4.550 3,100,000 13,974,350 4.5079 1.569 1.560 1.569 1.543 1.586 8,890,959 1.5717 1.69%
2001-10-16 0 4.425 4.400 4.425 4.400 4.500 2,432,000 10,789,000 4.4363 1.543 1.534 1.543 1.534 1.569 6,975,101 1.5468 -0.56%
2001-10-15 0 4.450 4.425 4.450 4.425 4.550 6,172,000 27,685,650 4.4857 1.552 1.543 1.552 1.543 1.586 17,701,613 1.5640 -1.66%
2001-10-12 0 4.525 4.500 4.525 4.500 4.750 6,712,000 30,599,650 4.5589 1.578 1.569 1.578 1.569 1.656 19,250,360 1.5896 -4.23%
2001-10-11 0 4.725 4.725 4.750 4.725 4.825 10,975,000 52,310,125 4.7663 1.647 1.647 1.656 1.647 1.682 31,476,863 1.6619 -0.11%
2001-10-10 0 4.800 4.800 4.825 4.750 4.875 10,542,000 50,642,250 4.8039 1.649 1.649 1.658 1.632 1.675 30,682,449 1.6505 1.05%
2001-10-09 0 4.750 4.750 4.775 4.650 4.850 7,233,000 34,381,150 4.7534 1.632 1.632 1.641 1.598 1.666 21,051,618 1.6332 1.60%
2001-10-08 0 4.675 4.650 4.675 4.625 4.800 7,040,000 33,014,200 4.6895 1.606 1.598 1.606 1.589 1.649 20,489,892 1.6112 -4.10%
2001-10-05 0 4.875 4.850 4.875 4.800 4.925 4,112,000 19,974,142 4.8575 1.675 1.666 1.675 1.649 1.692 11,967,960 1.6690 0.52%
2001-10-04 0 4.850 4.850 4.900 4.725 4.875 4,922,000 23,683,378 4.8117 1.666 1.666 1.684 1.623 1.675 14,325,462 1.6532 3.19%
2001-10-03 0 4.700 4.675 4.700 4.650 4.725 2,208,440 10,351,207 4.6871 1.615 1.606 1.615 1.598 1.623 6,427,656 1.6104 2.17%
2001-09-28 0 4.600 4.550 4.600 4.500 4.600 2,146,000 9,771,750 4.5535 1.580 1.563 1.580 1.546 1.580 6,245,925 1.5645 2.79%
2001-09-27 0 4.475 4.450 4.500 4.450 4.550 1,472,160 6,626,962 4.5015 1.538 1.529 1.546 1.529 1.563 4,284,716 1.5467 0.56%
2001-09-26 0 4.450 4.425 4.450 4.425 4.600 2,534,000 11,383,350 4.4922 1.529 1.520 1.529 1.520 1.580 7,375,197 1.5435 -3.78%
2001-09-25 0 4.625 4.625 4.650 4.550 4.700 7,440,000 34,365,800 4.6191 1.589 1.589 1.598 1.563 1.615 21,654,091 1.5870 0.54%
2001-09-24 0 4.600 4.575 4.600 4.425 4.675 8,534,000 39,168,050 4.5896 1.580 1.572 1.580 1.520 1.606 24,838,173 1.5769 3.95%
2001-09-21 0 4.425 4.375 4.425 4.200 4.425 6,880,000 29,924,338 4.3495 1.520 1.503 1.520 1.443 1.520 20,024,213 1.4944 2.31%
2001-09-20 0 4.325 4.300 4.325 4.050 4.350 6,902,000 29,401,550 4.2599 1.486 1.477 1.486 1.392 1.495 20,088,244 1.4636 2.98%
2001-09-19 0 4.200 4.175 4.200 3.900 4.200 8,056,000 32,682,150 4.0569 1.443 1.434 1.443 1.340 1.443 23,446,956 1.3939 11.26%
2001-09-18 0 3.775 3.775 3.800 3.750 4.000 5,697,000 22,049,200 3.8703 1.297 1.297 1.306 1.288 1.374 16,581,096 1.3298 0.00%
2001-09-17 0 3.775 3.750 3.800 3.775 4.000 5,265,000 20,197,620 3.8362 1.297 1.288 1.306 1.297 1.374 15,323,762 1.3181 -7.36%
2001-09-14 0 4.075 4.050 4.075 4.000 4.350 6,668,000 27,655,450 4.1475 1.400 1.392 1.400 1.374 1.495 19,407,188 1.4250 -5.23%
2001-09-13 0 4.300 4.275 4.300 4.225 4.600 5,684,000 25,040,050 4.4054 1.477 1.469 1.477 1.452 1.580 16,543,260 1.5136 -2.27%
2001-09-12 0 4.400 4.375 4.400 4.400 4.775 7,730,800 35,506,170 4.5928 1.512 1.503 1.512 1.512 1.641 22,500,463 1.5780 -11.11%
2001-09-11 0 4.950 4.950 4.975 4.925 5.000 2,828,500 14,021,975 4.9574 1.701 1.701 1.709 1.692 1.718 8,232,338 1.7033 0.00%
2001-09-10 0 4.950 4.950 4.975 4.950 4.975 2,202,000 10,925,450 4.9616 1.701 1.701 1.709 1.701 1.709 6,408,912 1.7047 -0.50%
2001-09-07 0 4.975 4.975 5.000 4.950 5.000 4,172,000 20,739,460 4.9711 1.709 1.709 1.718 1.701 1.718 12,142,590 1.7080 -1.49%
2001-09-06 0 5.050 5.000 5.050 5.000 5.100 2,476,000 12,487,840 5.0436 1.735 1.718 1.735 1.718 1.752 7,206,388 1.7329 0.00%
2001-09-05 0 5.050 5.000 5.050 4.925 5.050 2,584,000 12,885,000 4.9865 1.735 1.718 1.735 1.692 1.735 7,520,722 1.7133 2.02%
2001-09-04 0 4.950 4.950 4.975 4.950 4.975 1,674,000 8,294,400 4.9548 1.701 1.701 1.709 1.701 1.709 4,872,170 1.7024 0.00%
2001-09-03 0 4.950 4.950 4.975 4.950 4.975 942,792 4,667,190 4.9504 1.701 1.701 1.709 1.701 1.709 2,743,992 1.7009 0.00%
2001-08-31 0 4.950 4.925 4.950 4.900 4.975 1,360,000 6,714,800 4.9374 1.701 1.692 1.701 1.684 1.709 3,958,275 1.6964 0.00%
2001-08-30 0 4.950 4.950 4.975 4.900 4.975 1,676,000 8,285,950 4.9439 1.701 1.701 1.709 1.684 1.709 4,877,991 1.6986 0.00%
2001-08-29 0 4.950 4.950 4.975 4.900 5.000 1,534,000 7,623,880 4.9699 1.701 1.701 1.709 1.684 1.718 4,464,701 1.7076 0.00%
2001-08-28 0 4.950 4.950 4.975 4.900 5.000 3,160,000 15,689,150 4.9649 1.701 1.701 1.709 1.684 1.718 9,197,168 1.7059 -2.94%
2001-08-27 0 5.100 5.100 5.150 5.050 5.150 554,000 2,814,450 5.0802 1.752 1.752 1.769 1.735 1.769 1,612,415 1.7455 0.99%
2001-08-24 0 5.050 5.000 5.100 4.975 5.250 2,768,000 13,931,300 5.0330 1.735 1.718 1.752 1.709 1.804 8,056,253 1.7293 -1.94%
2001-08-23 0 5.150 5.150 5.200 5.100 5.200 3,400,000 17,489,320 5.1439 1.769 1.769 1.787 1.752 1.787 9,895,687 1.7674 0.00%
2001-08-22 0 5.150 5.150 5.200 5.150 5.350 2,088,000 10,878,800 5.2102 1.769 1.769 1.787 1.769 1.838 6,077,116 1.7901 -3.74%
2001-08-21 0 5.350 5.250 5.300 5.200 5.400 1,366,000 7,176,100 5.2534 1.838 1.804 1.821 1.787 1.855 3,975,738 1.8050 0.94%
2001-08-20 0 5.300 5.250 5.300 5.150 5.300 2,578,000 13,494,700 5.2346 1.821 1.804 1.821 1.769 1.821 7,503,259 1.7985 0.00%
2001-08-17 0 5.300 5.300 5.350 5.150 5.350 2,532,000 13,341,500 5.2692 1.821 1.821 1.838 1.769 1.838 7,369,376 1.8104 1.92%
2001-08-16 0 5.200 5.200 5.250 5.150 5.300 4,534,000 23,711,200 5.2296 1.787 1.787 1.804 1.769 1.821 13,196,189 1.7968 -0.95%
2001-08-15 0 5.250 5.250 5.300 5.150 5.300 4,006,000 20,882,900 5.2129 1.804 1.804 1.821 1.769 1.821 11,659,447 1.7911 0.96%
2001-08-14 0 5.200 5.150 5.200 5.000 5.200 5,692,500 29,267,750 5.1415 1.787 1.769 1.787 1.718 1.787 16,567,999 1.7665 4.00%
2001-08-13 0 5.000 5.000 5.050 4.900 5.050 2,344,000 11,660,950 4.9748 1.718 1.718 1.735 1.684 1.735 6,822,203 1.7093 1.01%
2001-08-10 0 4.950 4.950 4.975 4.875 4.975 3,768,000 18,543,222 4.9212 1.701 1.701 1.709 1.675 1.709 10,966,749 1.6909 1.54%
2001-08-09 0 4.875 4.875 4.925 4.800 4.950 1,636,000 7,957,600 4.8641 1.675 1.675 1.692 1.649 1.701 4,761,572 1.6712 -1.02%
2001-08-08 0 4.925 4.925 4.975 4.900 5.050 3,090,000 15,295,930 4.9501 1.692 1.692 1.709 1.684 1.735 8,993,433 1.7008 0.00%
2001-08-07 0 4.925 4.925 4.950 4.675 4.925 8,228,000 39,451,150 4.7947 1.692 1.692 1.701 1.606 1.692 23,947,561 1.6474 2.60%
2001-08-06 0 4.800 4.775 4.800 4.725 4.950 9,224,000 44,347,500 4.8078 1.649 1.641 1.649 1.623 1.701 26,846,416 1.6519 -4.00%
2001-08-03 0 5.000 4.975 5.000 4.950 5.100 3,446,000 17,257,306 5.0079 1.718 1.709 1.718 1.701 1.752 10,029,569 1.7206 -1.96%
2001-08-02 0 5.100 5.050 5.100 5.050 5.200 3,673,613 18,797,551 5.1169 1.752 1.735 1.752 1.735 1.787 10,692,036 1.7581 -0.97%
2001-08-01 0 5.150 5.100 5.200 5.100 5.200 2,308,377 11,831,902 5.1256 1.769 1.752 1.787 1.752 1.787 6,718,522 1.7611 0.00%
2001-07-31 0 5.150 5.100 5.150 5.050 5.200 6,303,000 32,129,790 5.0975 1.769 1.752 1.769 1.735 1.787 18,344,857 1.7514 0.00%
2001-07-30 0 5.150 5.100 5.150 5.050 5.250 7,117,000 36,395,950 5.1139 1.769 1.752 1.769 1.735 1.804 20,714,000 1.7571 -0.96%
2001-07-27 0 5.200 5.150 5.200 5.150 5.250 1,868,000 9,714,000 5.2002 1.787 1.769 1.787 1.769 1.804 5,436,807 1.7867 0.97%
2001-07-26 0 5.150 5.150 5.200 5.100 5.200 3,976,000 20,581,100 5.1763 1.769 1.769 1.787 1.752 1.787 11,572,132 1.7785 0.00%
2001-07-24 0 5.150 5.150 5.200 5.050 5.150 3,548,000 18,157,140 5.1176 1.769 1.769 1.787 1.735 1.769 10,326,440 1.7583 0.98%
2001-07-23 0 5.100 5.050 5.150 5.050 5.300 2,108,000 10,941,300 5.1904 1.752 1.735 1.769 1.735 1.821 6,135,326 1.7833 -1.92%
2001-07-20 0 5.200 5.150 5.200 5.100 5.300 2,666,000 13,836,150 5.1899 1.787 1.769 1.787 1.752 1.821 7,759,382 1.7832 0.97%
2001-07-19 0 5.150 5.100 5.150 5.050 5.200 4,338,000 22,198,900 5.1173 1.769 1.752 1.769 1.735 1.787 12,625,732 1.7582 -0.96%
2001-07-18 0 5.200 5.250 5.300 5.200 5.350 2,830,000 14,868,646 5.2539 1.787 1.804 1.821 1.787 1.838 8,236,704 1.8052 -2.80%
2001-07-17 0 5.350 5.300 5.350 5.250 5.350 2,373,000 12,522,950 5.2773 1.838 1.821 1.838 1.804 1.838 6,906,607 1.8132 0.00%
2001-07-16 0 5.350 5.300 5.350 5.300 5.450 2,689,000 14,345,300 5.3348 1.838 1.821 1.838 1.821 1.873 7,826,324 1.8330 0.00%
2001-07-13 0 5.350 5.350 5.400 5.300 5.600 9,825,000 52,847,250 5.3789 1.838 1.838 1.855 1.821 1.924 28,595,624 1.8481 -3.60%
2001-07-12 0 5.550 5.500 5.550 5.500 5.600 700,000 3,890,200 5.5574 1.907 1.890 1.907 1.890 1.924 2,037,347 1.9094 0.91%
2001-07-11 0 5.500 5.500 5.550 5.450 5.600 5,578,500 30,764,050 5.5148 1.890 1.890 1.907 1.873 1.924 16,236,202 1.8948 -1.79%
2001-07-10 0 5.600 5.600 5.650 5.550 5.700 1,935,000 10,837,500 5.6008 1.924 1.924 1.941 1.907 1.958 5,631,810 1.9243 -0.88%
2001-07-09 0 5.650 5.600 5.650 5.550 5.700 4,440,913 24,941,552 5.6163 1.941 1.924 1.941 1.907 1.958 12,925,260 1.9297 -1.74%
2001-07-05 0 5.750 5.750 5.800 5.700 5.900 1,964,000 11,314,500 5.7609 1.976 1.976 1.993 1.958 2.027 5,716,214 1.9794 -1.71%
2001-07-04 0 5.850 5.800 5.900 5.750 5.900 4,874,000 28,340,500 5.8146 2.010 1.993 2.027 1.976 2.027 14,185,758 1.9978 -0.85%
2001-07-03 0 5.900 5.900 5.950 5.850 5.950 2,736,329 16,110,009 5.8875 2.027 2.027 2.044 2.010 2.044 7,964,075 2.0228 0.00%
2001-06-29 0 5.900 5.800 5.900 5.800 5.950 5,756,700 33,642,120 5.8440 2.027 1.993 2.027 1.993 2.044 16,754,853 2.0079 0.00%
2001-06-28 0 5.900 5.850 5.900 5.850 5.950 1,932,152 11,383,159 5.8914 2.027 2.010 2.027 2.010 2.044 5,623,521 2.0242 -0.84%
2001-06-27 0 5.950 5.950 6.000 5.900 5.950 2,092,000 12,413,324 5.9337 2.044 2.044 2.062 2.027 2.044 6,088,758 2.0387 0.85%
2001-06-26 0 5.900 5.850 5.900 5.850 5.950 3,264,100 19,199,206 5.8819 2.027 2.010 2.027 2.010 2.044 9,500,150 2.0209 0.00%
2001-06-22 0 5.900 5.850 5.900 5.850 5.950 3,445,813 20,270,033 5.8825 2.027 2.010 2.027 2.010 2.044 10,029,025 2.0211 0.00%
2001-06-21 0 5.900 5.850 5.900 5.850 5.950 3,806,000 22,486,500 5.9082 2.027 2.010 2.027 2.010 2.044 11,077,348 2.0300 0.85%
2001-06-20 0 5.850 5.900 5.950 5.800 5.950 5,808,000 34,228,028 5.8933 2.010 2.027 2.044 1.993 2.044 16,904,161 2.0248 0.86%
2001-06-19 0 5.800 5.750 5.800 5.700 5.850 5,206,000 29,927,750 5.7487 1.993 1.976 1.993 1.958 2.010 15,152,042 1.9752 0.00%
2001-06-18 0 5.800 5.750 5.800 5.650 5.900 7,165,210 41,393,916 5.7771 1.993 1.976 1.993 1.941 2.027 20,854,315 1.9849 3.57%
2001-06-15 0 5.600 5.600 5.700 5.500 5.700 8,064,000 45,184,900 5.6033 1.924 1.924 1.958 1.890 1.958 23,470,240 1.9252 -0.88%
2001-06-14 0 5.650 5.650 5.700 5.600 5.950 16,346,000 94,240,956 5.7654 1.941 1.941 1.958 1.924 2.044 47,574,968 1.9809 -5.04%
2001-06-13 0 5.950 5.950 6.000 5.900 6.100 11,460,000 68,381,500 5.9670 2.044 2.044 2.062 2.027 2.096 33,354,285 2.0502 -3.25%
2001-06-12 0 6.150 6.100 6.150 6.050 6.200 4,764,000 29,196,316 6.1285 2.113 2.096 2.113 2.079 2.130 13,865,603 2.1057 0.00%
2001-06-11 0 6.150 6.100 6.150 6.100 6.300 10,514,000 65,060,576 6.1880 2.113 2.096 2.113 2.096 2.165 30,600,955 2.1261 0.82%
2001-06-08 0 6.100 6.100 6.150 6.050 6.200 5,826,000 35,630,300 6.1157 2.096 2.096 2.113 2.079 2.130 16,956,550 2.1013 0.49%
2001-06-07 0 6.150 6.150 6.200 6.000 6.200 4,307,000 26,268,458 6.0990 2.086 2.086 2.103 2.035 2.103 12,700,719 2.0683 1.65%
2001-06-06 0 6.050 6.050 6.100 6.050 6.300 9,052,000 55,424,100 6.1229 2.052 2.052 2.069 2.052 2.136 26,693,037 2.0764 -2.42%
2001-06-05 0 6.200 6.200 6.250 6.000 6.400 19,059,800 118,444,492 6.2144 2.103 2.103 2.119 2.035 2.170 56,204,589 2.1074 1.64%
2001-06-04 0 6.100 6.050 6.100 5.900 6.150 8,865,000 53,637,500 6.0505 2.069 2.052 2.069 2.001 2.086 26,141,601 2.0518 4.27%
2001-06-01 0 5.850 5.800 5.850 5.800 5.950 6,026,000 35,376,422 5.8706 1.984 1.967 1.984 1.967 2.018 17,769,801 1.9908 0.00%
2001-05-31 0 5.850 5.850 5.900 5.750 5.950 5,482,000 32,133,550 5.8616 1.984 1.984 2.001 1.950 2.018 16,165,624 1.9878 -0.85%
2001-05-30 0 5.900 5.900 5.950 5.850 6.050 13,350,000 78,815,500 5.9038 2.001 2.001 2.018 1.984 2.052 39,367,216 2.0021 -3.28%
2001-05-29 0 6.100 6.100 6.150 6.050 6.400 12,020,000 74,018,100 6.1579 2.069 2.069 2.086 2.052 2.170 35,445,239 2.0882 -3.94%
2001-05-28 0 6.350 6.300 6.350 6.100 6.350 34,201,312 213,965,172 6.2561 2.153 2.136 2.153 2.069 2.153 100,854,715 2.1215 4.10%
2001-05-25 0 6.100 6.050 6.100 6.050 6.150 13,265,000 80,845,196 6.0946 2.069 2.052 2.069 2.052 2.086 39,116,563 2.0668 0.83%
2001-05-24 0 6.050 6.050 6.100 5.900 6.100 3,467,000 20,816,400 6.0042 2.052 2.052 2.069 2.001 2.069 10,223,681 2.0361 0.83%
2001-05-23 0 6.000 5.950 6.000 6.000 6.150 4,609,000 27,870,000 6.0469 2.035 2.018 2.035 2.035 2.086 13,591,273 2.0506 -0.83%
2001-05-22 0 6.050 6.000 6.050 5.950 6.150 7,366,000 44,573,000 6.0512 2.052 2.035 2.052 2.018 2.086 21,721,267 2.0520 1.68%
2001-05-21 0 5.950 5.900 5.950 5.900 6.000 3,062,000 18,187,200 5.9396 2.018 2.001 2.018 2.001 2.035 9,029,394 2.0142 0.85%
2001-05-18 0 5.900 5.900 5.950 5.850 5.950 3,274,000 19,303,200 5.8959 2.001 2.001 2.018 1.984 2.018 9,654,552 1.9994 0.00%
2001-05-17 0 5.900 5.850 5.900 5.850 5.950 5,806,000 34,179,000 5.8868 2.001 1.984 2.001 1.984 2.018 17,121,053 1.9963 0.85%
2001-05-16 0 5.850 5.800 5.850 5.800 5.950 6,668,000 39,263,000 5.8883 1.984 1.967 1.984 1.967 2.018 19,662,966 1.9968 0.00%
2001-05-15 0 5.850 5.800 5.850 5.800 5.950 3,360,000 19,677,100 5.8563 1.984 1.967 1.984 1.967 2.018 9,908,153 1.9860 0.00%
2001-05-14 0 5.850 5.800 5.850 5.800 5.950 4,500,000 26,278,400 5.8396 1.984 1.967 1.984 1.967 2.018 13,269,848 1.9803 -2.50%
2001-05-11 0 6.000 5.950 6.000 5.850 6.100 4,168,000 24,807,400 5.9519 2.035 2.018 2.035 1.984 2.069 12,290,828 2.0184 -0.83%
2001-05-10 0 6.050 6.050 6.100 5.900 6.150 14,960,000 90,349,800 6.0394 2.052 2.052 2.069 2.001 2.086 44,114,873 2.0481 0.00%
2001-05-09 0 6.050 6.000 6.050 5.750 6.050 21,266,913 126,935,924 5.9687 2.052 2.035 2.052 1.950 2.052 62,713,046 2.0241 5.22%
2001-05-08 0 5.750 5.750 5.800 5.750 5.800 3,836,000 22,109,100 5.7636 1.950 1.950 1.967 1.950 1.967 11,311,808 1.9545 -0.86%
2001-05-07 0 5.800 5.750 5.800 5.750 5.850 3,292,000 19,014,724 5.7760 1.967 1.950 1.967 1.950 1.984 9,707,631 1.9587 0.87%
2001-05-04 0 5.750 5.750 5.800 5.650 5.800 6,168,000 35,190,553 5.7053 1.950 1.950 1.967 1.916 1.967 18,188,539 1.9348 -0.86%
2001-05-03 0 5.800 5.750 5.800 5.750 5.950 8,388,000 48,753,200 5.8123 1.967 1.950 1.967 1.950 2.018 24,734,997 1.9710 -1.69%
2001-05-02 0 5.900 5.900 5.950 5.650 5.950 15,694,000 91,031,160 5.8004 2.001 2.001 2.018 1.916 2.018 46,279,333 1.9670 5.36%
2001-04-27 0 5.600 5.600 5.650 5.500 5.650 3,255,300 18,125,390 5.5680 1.899 1.899 1.916 1.865 1.916 9,599,408 1.8882 0.90%
2001-04-26 0 5.550 5.500 5.550 5.400 5.550 2,111,000 11,568,400 5.4801 1.882 1.865 1.882 1.831 1.882 6,225,033 1.8584 1.83%
2001-04-25 0 5.450 5.450 5.500 5.450 5.550 2,230,000 12,260,800 5.4981 1.848 1.848 1.865 1.848 1.882 6,575,947 1.8645 -0.91%
2001-04-24 0 5.500 5.500 5.550 5.400 5.500 3,014,000 16,427,200 5.4503 1.865 1.865 1.882 1.831 1.865 8,887,849 1.8483 0.00%
2001-04-23 0 5.500 5.500 5.550 5.500 5.600 2,354,000 12,996,000 5.5208 1.865 1.865 1.882 1.865 1.899 6,941,605 1.8722 0.00%
2001-04-20 0 5.500 5.500 5.550 5.450 5.600 5,948,000 32,975,444 5.5440 1.865 1.865 1.882 1.848 1.899 17,539,790 1.8800 0.00%
2001-04-19 0 5.500 5.500 5.550 5.500 5.650 9,850,000 54,901,200 5.5737 1.865 1.865 1.882 1.865 1.916 29,046,223 1.8901 0.92%
2001-04-18 0 5.450 5.400 5.450 5.400 5.550 4,400,000 24,025,900 5.4604 1.848 1.831 1.848 1.831 1.882 12,974,963 1.8517 1.87%
2001-04-17 0 5.350 5.350 5.400 5.350 5.500 3,984,000 21,618,000 5.4262 1.814 1.814 1.831 1.814 1.865 11,748,239 1.8401 -0.93%
2001-04-12 0 5.400 5.350 5.400 5.250 5.500 5,534,000 29,827,000 5.3898 1.831 1.814 1.831 1.780 1.865 16,318,964 1.8278 3.85%
2001-04-11 0 5.200 5.200 5.250 5.200 5.350 4,076,000 21,404,800 5.2514 1.763 1.763 1.780 1.763 1.814 12,019,534 1.7808 0.97%
2001-04-10 0 5.150 5.150 5.200 5.000 5.200 4,890,000 24,965,200 5.1054 1.746 1.746 1.763 1.696 1.763 14,419,902 1.7313 0.00%
2001-04-09 0 5.150 5.100 5.150 5.100 5.200 6,147,000 31,603,100 5.1412 1.746 1.729 1.746 1.729 1.763 18,126,613 1.7435 -2.83%
2001-04-06 0 5.300 5.300 5.350 5.200 5.450 2,947,800 15,716,630 5.3316 1.797 1.797 1.814 1.763 1.848 8,692,635 1.8080 0.00%
2001-04-04 0 5.300 5.300 5.350 5.200 5.350 4,884,000 25,686,400 5.2593 1.797 1.797 1.814 1.763 1.814 14,402,209 1.7835 -1.85%
2001-04-03 0 5.400 5.350 5.400 5.350 5.500 5,292,000 28,679,320 5.4194 1.831 1.814 1.831 1.814 1.865 15,605,341 1.8378 -1.82%
2001-04-02 0 5.500 5.450 5.500 5.350 5.600 9,860,900 54,218,145 5.4983 1.865 1.848 1.865 1.814 1.899 29,078,366 1.8646 0.92%
2001-03-30 0 5.450 5.400 5.450 5.300 5.500 6,336,000 34,266,700 5.4083 1.848 1.831 1.848 1.797 1.865 18,683,946 1.8340 2.83%
2001-03-29 0 5.300 5.300 5.350 5.300 5.400 3,555,262 19,025,799 5.3514 1.797 1.797 1.814 1.797 1.831 10,483,953 1.8148 -1.85%
2001-03-28 0 5.400 5.350 5.400 5.350 5.450 3,588,000 19,297,900 5.3785 1.831 1.814 1.831 1.814 1.848 10,580,492 1.8239 0.93%
2001-03-27 0 5.350 5.350 5.400 5.300 5.500 6,546,000 35,274,500 5.3887 1.814 1.814 1.831 1.797 1.865 19,303,206 1.8274 0.00%
2001-03-26 0 5.350 5.350 5.400 5.250 5.450 4,230,000 22,645,400 5.3535 1.814 1.814 1.831 1.780 1.848 12,473,657 1.8155 1.90%
2001-03-23 0 5.250 5.250 5.300 5.100 5.350 8,294,000 43,121,012 5.1991 1.780 1.780 1.797 1.729 1.814 24,457,805 1.7631 -0.94%
2001-03-22 0 5.300 5.300 5.350 5.250 5.400 6,938,000 36,801,000 5.3043 1.797 1.797 1.814 1.780 1.831 20,459,157 1.7988 -2.75%
2001-03-21 0 5.450 5.450 5.500 5.350 5.550 5,928,000 32,214,000 5.4342 1.848 1.848 1.865 1.814 1.882 17,480,813 1.8428 0.00%
2001-03-20 0 5.450 5.450 5.500 5.450 5.700 4,152,900 22,885,070 5.5106 1.848 1.848 1.865 1.848 1.933 12,246,301 1.8687 -2.68%
2001-03-19 0 5.600 5.550 5.600 5.550 5.700 2,086,973 11,731,454 5.6213 1.899 1.882 1.899 1.882 1.933 6,154,181 1.9063 -1.75%
2001-03-16 0 5.700 5.700 5.750 5.450 5.750 5,024,000 28,607,600 5.6942 1.933 1.933 1.950 1.848 1.950 14,815,048 1.9310 1.79%
2001-03-15 0 5.600 5.600 5.650 5.300 5.700 5,234,000 28,929,300 5.5272 1.899 1.899 1.916 1.797 1.933 15,434,308 1.8744 0.90%
2001-03-14 0 5.550 5.550 5.600 5.500 5.800 4,072,500 22,698,550 5.5736 1.882 1.882 1.899 1.865 1.967 12,009,213 1.8901 -2.63%
2001-03-13 0 5.700 5.650 5.700 5.400 5.700 19,070,000 105,353,750 5.5246 1.933 1.916 1.933 1.831 1.933 56,234,668 1.8735 0.88%
2001-03-12 0 5.650 5.700 5.750 5.550 5.750 15,622,000 87,820,200 5.6216 1.916 1.933 1.950 1.882 1.950 46,067,015 1.9064 -3.42%
2001-03-09 0 5.850 5.800 5.850 5.700 5.900 5,719,000 33,130,100 5.7930 1.984 1.967 1.984 1.933 2.001 16,864,503 1.9645 -0.85%
2001-03-08 0 5.900 5.850 5.900 5.850 6.050 6,508,000 38,318,996 5.8880 2.001 1.984 2.001 1.984 2.052 19,191,149 1.9967 -0.84%
2001-03-07 0 5.950 5.950 6.000 5.900 6.200 5,436,000 33,076,600 6.0847 2.018 2.018 2.035 2.001 2.103 16,029,977 2.0634 -4.03%
2001-03-06 0 6.200 6.150 6.250 6.100 6.350 12,998,000 80,784,000 6.2151 2.103 2.086 2.119 2.069 2.153 38,329,219 2.1076 0.81%
2001-03-05 0 6.150 6.100 6.150 6.050 6.200 10,486,000 64,071,600 6.1102 2.086 2.069 2.086 2.052 2.103 30,921,695 2.0721 4.24%
2001-03-02 0 5.900 5.900 5.950 5.800 6.000 13,700,000 81,175,450 5.9252 2.001 2.001 2.018 1.967 2.035 40,399,315 2.0093 -1.67%
2001-03-01 0 6.000 5.950 6.000 5.850 6.300 13,188,000 79,922,900 6.0603 2.035 2.018 2.035 1.984 2.136 38,889,502 2.0551 -5.51%
2001-02-28 0 6.350 6.350 6.400 6.250 6.800 15,714,000 100,760,018 6.4121 2.153 2.153 2.170 2.119 2.306 46,338,310 2.1744 -5.22%
2001-02-27 0 6.700 6.700 6.750 6.350 6.750 31,372,000 204,746,100 6.5264 2.272 2.272 2.289 2.153 2.289 92,511,483 2.2132 5.51%
2001-02-26 0 6.350 6.300 6.350 6.200 6.400 14,144,082 89,533,348 6.3301 2.153 2.136 2.153 2.103 2.170 41,708,849 2.1466 0.79%
2001-02-23 0 6.300 6.300 6.350 6.150 6.400 15,535,000 97,811,850 6.2962 2.136 2.136 2.153 2.086 2.170 45,810,465 2.1351 0.80%
2001-02-22 0 6.250 6.250 6.300 6.200 6.350 13,376,000 84,363,278 6.3071 2.119 2.119 2.136 2.103 2.153 39,443,886 2.1388 -2.34%
2001-02-21 0 6.400 6.350 6.400 6.300 6.550 43,515,210 280,713,528 6.4509 2.170 2.153 2.170 2.136 2.221 128,320,051 2.1876 0.00%
2001-02-20 0 6.400 6.400 6.450 6.200 6.700 66,356,000 427,726,570 6.4459 2.170 2.170 2.187 2.103 2.272 195,674,232 2.1859 4.92%
2001-02-19 0 6.100 6.100 6.150 5.700 6.150 13,422,000 80,729,440 6.0147 2.069 2.069 2.086 1.933 2.086 39,579,534 2.0397 5.17%
2001-02-16 0 5.800 5.750 5.850 5.700 5.900 3,450,000 20,074,700 5.8188 1.967 1.950 1.984 1.933 2.001 10,173,550 1.9732 0.87%
2001-02-15 0 5.750 5.700 5.750 5.650 5.800 1,684,500 9,625,650 5.7142 1.950 1.933 1.950 1.916 1.967 4,967,346 1.9378 0.00%
2001-02-14 0 5.750 5.700 5.750 5.700 5.950 5,135,300 29,755,245 5.7943 1.950 1.933 1.950 1.933 2.018 15,143,256 1.9649 -3.36%
2001-02-13 0 5.950 5.900 5.950 5.800 6.100 13,042,000 77,374,400 5.9327 2.018 2.001 2.018 1.967 2.069 38,458,969 2.0119 0.00%
2001-02-12 0 5.950 5.950 6.000 5.700 6.000 14,518,000 84,844,600 5.8441 2.018 2.018 2.035 1.933 2.035 42,811,479 1.9818 5.31%
2001-02-09 0 5.650 5.650 5.700 5.500 5.750 6,561,300 37,127,985 5.6586 1.916 1.916 1.933 1.865 1.950 19,348,323 1.9189 3.67%
2001-02-08 0 5.450 5.450 5.500 5.400 5.600 5,772,000 31,764,200 5.5032 1.848 1.848 1.865 1.831 1.899 17,020,792 1.8662 -1.80%
2001-02-07 0 5.550 5.550 5.600 5.500 5.600 3,786,000 21,045,000 5.5586 1.882 1.882 1.899 1.865 1.899 11,164,366 1.8850 0.91%
2001-02-06 0 5.500 5.450 5.500 5.450 5.600 4,079,000 22,402,300 5.4921 1.865 1.848 1.865 1.848 1.899 12,028,380 1.8625 0.00%
2001-02-05 0 5.500 5.500 5.550 5.500 5.600 3,271,900 18,137,703 5.5435 1.865 1.865 1.882 1.865 1.899 9,648,359 1.8799 -0.90%
2001-02-02 0 5.550 5.500 5.550 5.500 5.600 3,334,900 18,485,110 5.5429 1.882 1.865 1.882 1.865 1.899 9,834,137 1.8797 0.91%
2001-02-01 0 5.500 5.500 5.550 5.350 5.550 5,952,000 32,591,700 5.4758 1.865 1.865 1.882 1.814 1.882 17,551,586 1.8569 2.80%
2001-01-31 0 5.350 5.300 5.350 5.300 5.450 9,905,300 53,137,010 5.3645 1.814 1.797 1.814 1.797 1.848 29,209,295 1.8192 -0.93%
2001-01-30 0 5.400 5.350 5.400 5.300 5.450 6,334,000 34,165,800 5.3940 1.831 1.814 1.831 1.797 1.848 18,678,048 1.8292 0.00%
2001-01-29 0 5.400 5.400 5.450 5.400 5.700 4,912,000 26,848,100 5.4658 1.831 1.831 1.848 1.831 1.933 14,484,776 1.8535 -2.70%
2001-01-23 0 5.550 5.550 5.600 5.500 5.600 3,960,000 22,035,000 5.5644 1.882 1.882 1.899 1.865 1.899 11,677,466 1.8870 0.00%
2001-01-22 0 5.550 5.550 5.600 5.500 5.600 2,028,000 11,301,104 5.5725 1.882 1.882 1.899 1.865 1.899 5,980,278 1.8897 0.00%
2001-01-19 0 5.550 5.550 5.600 5.500 5.600 7,138,000 39,670,702 5.5577 1.882 1.882 1.899 1.865 1.899 21,048,928 1.8847 1.83%
2001-01-18 0 5.450 5.400 5.450 5.250 5.500 9,735,000 52,731,100 5.4167 1.848 1.831 1.848 1.780 1.865 28,707,105 1.8369 3.81%
2001-01-17 0 5.250 5.250 5.300 5.100 5.500 23,226,300 120,963,550 5.2080 1.780 1.780 1.797 1.729 1.865 68,490,994 1.7661 -4.55%
2001-01-16 0 5.500 5.500 5.550 5.350 5.650 12,168,000 66,639,700 5.4766 1.865 1.865 1.882 1.814 1.916 35,881,669 1.8572 -2.65%
2001-01-15 0 5.650 5.600 5.650 5.550 5.750 8,301,262 46,882,152 5.6476 1.916 1.899 1.916 1.882 1.950 24,479,219 1.9152 -0.88%
2001-01-12 0 5.700 5.650 5.700 5.650 5.750 6,186,000 35,355,380 5.7154 1.933 1.916 1.933 1.916 1.950 18,241,618 1.9382 0.00%
2001-01-11 0 5.700 5.650 5.700 5.650 6.000 9,876,000 57,031,700 5.7748 1.933 1.916 1.933 1.916 2.035 29,122,893 1.9583 -4.20%
2001-01-10 0 5.950 5.900 5.950 5.800 6.050 19,234,000 114,671,500 5.9619 2.018 2.001 2.018 1.967 2.052 56,718,280 2.0218 1.71%
2001-01-09 0 5.850 5.800 5.850 5.850 6.100 20,942,000 125,345,124 5.9853 1.984 1.967 1.984 1.984 2.069 61,754,924 2.0297 -1.68%
2001-01-08 0 5.950 5.900 5.950 5.600 6.050 21,004,000 122,617,724 5.8378 2.018 2.001 2.018 1.899 2.052 61,937,753 1.9797 5.31%
2001-01-05 0 5.650 5.650 5.700 5.550 5.750 13,489,848 76,455,894 5.6677 1.916 1.916 1.933 1.882 1.950 39,779,608 1.9220 0.00%
2001-01-04 0 5.650 5.600 5.700 5.600 5.750 9,936,000 56,200,100 5.6562 1.916 1.899 1.933 1.899 1.950 29,299,825 1.9181 1.80%
2001-01-03 0 5.550 5.550 5.600 5.550 5.650 6,232,000 34,862,850 5.5942 1.882 1.882 1.899 1.882 1.916 18,377,265 1.8971 -1.77%
2001-01-02 0 5.650 5.600 5.650 5.550 5.750 3,530,000 19,977,600 5.6594 1.916 1.899 1.916 1.882 1.950 10,409,459 1.9192 0.00%
2000-12-29 0 5.650 5.600 5.650 5.500 5.700 5,395,000 30,325,050 5.6210 1.916 1.899 1.916 1.865 1.933 15,909,073 1.9061 2.73%
2000-12-28 0 5.500 5.500 5.550 5.450 5.550 2,800,000 15,398,300 5.4994 1.865 1.865 1.882 1.848 1.882 8,256,794 1.8649 0.00%
2000-12-27 0 5.500 5.450 5.500 5.400 5.550 3,255,466 17,807,073 5.4699 1.865 1.848 1.865 1.831 1.882 9,599,898 1.8549 -0.90%
2000-12-22 0 5.550 5.550 5.600 5.500 5.600 1,604,000 8,880,200 5.5363 1.882 1.882 1.899 1.865 1.899 4,729,964 1.8774 -0.89%
2000-12-21 0 5.600 5.550 5.600 5.450 5.600 1,683,411 9,266,308 5.5045 1.899 1.882 1.899 1.848 1.899 4,964,135 1.8667 0.90%
2000-12-20 0 5.550 5.550 5.600 5.500 5.550 3,200,000 17,691,180 5.5285 1.882 1.882 1.899 1.865 1.882 9,436,336 1.8748 0.00%
2000-12-19 0 5.550 5.550 5.600 5.500 5.650 2,720,000 15,084,000 5.5456 1.882 1.882 1.899 1.865 1.916 8,020,886 1.8806 -0.89%
2000-12-18 0 5.600 5.550 5.600 5.400 5.600 3,712,000 20,538,800 5.5331 1.899 1.882 1.899 1.831 1.899 10,946,150 1.8763 0.90%
2000-12-15 0 5.550 5.500 5.550 5.500 5.700 6,393,000 35,567,210 5.5635 1.882 1.865 1.882 1.865 1.933 18,852,031 1.8867 -2.63%
2000-12-14 0 5.700 5.700 5.750 5.500 5.800 9,302,000 52,670,320 5.6623 1.933 1.933 1.950 1.865 1.967 27,430,251 1.9202 1.79%
2000-12-13 0 5.600 5.550 5.600 5.550 5.600 2,852,000 15,918,900 5.5817 1.899 1.882 1.899 1.882 1.899 8,410,135 1.8928 0.90%
2000-12-12 0 5.550 5.500 5.550 5.500 5.800 8,156,790 45,937,645 5.6318 1.882 1.865 1.882 1.865 1.967 24,053,192 1.9098 -0.89%
2000-12-11 0 5.600 5.600 5.650 5.550 5.750 3,808,000 21,479,600 5.6407 1.899 1.899 1.916 1.882 1.950 11,229,240 1.9128 -0.88%
2000-12-08 0 5.650 5.550 5.600 5.600 5.800 3,532,000 19,944,400 5.6468 1.916 1.882 1.899 1.899 1.967 10,415,356 1.9149 -1.74%
2000-12-07 0 5.750 5.700 5.750 5.600 5.850 7,294,000 41,681,300 5.7145 1.950 1.933 1.950 1.899 1.984 21,508,949 1.9379 0.88%
2000-12-06 0 5.700 5.700 5.750 5.600 5.800 4,761,000 27,177,300 5.7083 1.933 1.933 1.950 1.899 1.967 14,039,499 1.9358 1.79%
2000-12-05 0 5.600 5.550 5.650 5.550 5.650 2,314,000 13,000,600 5.6182 1.899 1.882 1.916 1.882 1.916 6,823,651 1.9052 1.82%
2000-12-04 0 5.500 5.500 5.550 5.500 5.650 1,477,200 8,255,266 5.5885 1.865 1.865 1.882 1.865 1.916 4,356,049 1.8951 -2.65%
2000-12-01 0 5.650 5.600 5.650 5.400 5.700 5,202,000 29,119,400 5.5977 1.916 1.899 1.916 1.831 1.933 15,339,944 1.8983 1.80%
2000-11-30 0 5.550 5.350 5.550 5.350 5.550 4,438,000 24,206,500 5.4544 1.882 1.814 1.882 1.814 1.882 13,087,019 1.8497 3.74%
2000-11-29 0 5.350 5.300 5.350 5.350 5.550 4,917,000 26,678,800 5.4258 1.814 1.797 1.814 1.814 1.882 14,499,521 1.8400 -3.60%
2000-11-28 0 5.550 5.500 5.550 5.500 5.650 2,165,000 12,042,400 5.5623 1.882 1.865 1.882 1.865 1.916 6,384,271 1.8863 -0.89%
2000-11-27 0 5.600 5.600 5.650 5.500 5.700 2,398,000 13,451,600 5.6095 1.899 1.899 1.916 1.865 1.933 7,071,355 1.9023 -0.88%
2000-11-24 0 5.650 5.650 5.700 5.600 5.750 2,268,000 12,829,750 5.6569 1.916 1.916 1.933 1.899 1.950 6,688,003 1.9183 -2.59%
2000-11-23 0 5.800 5.750 5.800 5.600 5.800 2,830,000 16,143,592 5.7044 1.967 1.950 1.967 1.899 1.967 8,345,260 1.9345 0.87%
2000-11-22 0 5.750 5.650 5.700 5.650 5.900 5,842,000 33,578,880 5.7478 1.950 1.916 1.933 1.916 2.001 17,227,212 1.9492 -1.71%
2000-11-21 0 5.850 5.800 5.850 5.650 5.850 4,445,000 25,538,750 5.7455 1.984 1.967 1.984 1.916 1.984 13,107,661 1.9484 0.86%
2000-11-20 0 5.800 5.750 5.800 5.700 5.900 5,338,000 30,973,204 5.8024 1.967 1.950 1.967 1.933 2.001 15,740,989 1.9677 1.75%
2000-11-17 0 5.700 5.700 5.750 5.600 5.800 9,186,000 52,604,500 5.7266 1.933 1.933 1.950 1.899 1.967 27,088,183 1.9420 0.00%
2000-11-16 0 5.700 5.700 5.750 5.500 5.700 5,997,000 33,778,436 5.6326 1.933 1.933 1.950 1.865 1.933 17,684,284 1.9101 2.70%
2000-11-15 0 5.550 5.500 5.550 5.450 5.650 2,898,000 16,053,700 5.5396 1.882 1.865 1.882 1.848 1.916 8,545,782 1.8786 0.91%
2000-11-14 0 5.500 5.500 5.550 5.450 5.600 4,610,000 25,404,500 5.5107 1.865 1.865 1.882 1.848 1.899 13,594,222 1.8688 0.00%
2000-11-13 0 5.500 5.500 5.550 5.450 5.600 6,052,000 33,301,200 5.5025 1.865 1.865 1.882 1.848 1.899 17,846,471 1.8660 -2.65%
2000-11-10 0 5.650 5.600 5.650 5.550 5.700 3,093,000 17,389,100 5.6221 1.916 1.899 1.916 1.882 1.933 9,120,809 1.9065 0.89%
2000-11-09 0 5.600 5.600 5.650 5.400 5.700 6,239,000 34,786,900 5.5757 1.899 1.899 1.916 1.831 1.933 18,397,907 1.8908 1.82%
2000-11-08 0 5.500 5.400 5.450 5.400 5.750 7,074,000 39,319,100 5.5583 1.865 1.831 1.848 1.831 1.950 20,860,201 1.8849 -2.65%
2000-11-07 0 5.650 5.600 5.650 5.550 5.800 1,620,000 9,136,600 5.6399 1.916 1.899 1.916 1.882 1.967 4,777,145 1.9126 -1.74%
2000-11-06 0 5.750 5.700 5.750 5.600 5.750 6,275,000 35,618,400 5.6762 1.950 1.933 1.950 1.899 1.950 18,504,066 1.9249 3.60%
2000-11-03 0 5.550 5.550 5.600 5.500 5.650 6,568,000 36,662,812 5.5820 1.882 1.882 1.899 1.865 1.916 19,368,081 1.8930 0.91%
2000-11-02 0 5.500 5.500 5.550 5.400 5.650 4,322,000 23,967,900 5.5456 1.865 1.865 1.882 1.831 1.916 12,744,952 1.8806 -2.65%
2000-11-01 0 5.650 5.600 5.650 5.500 5.700 7,736,000 43,260,082 5.5920 1.916 1.899 1.916 1.865 1.933 22,812,343 1.8963 3.67%
2000-10-31 0 5.450 5.400 5.500 5.400 5.550 4,100,000 22,544,500 5.4987 1.848 1.831 1.865 1.831 1.882 12,090,306 1.8647 0.93%
2000-10-30 0 5.400 5.350 5.400 5.250 5.450 3,594,000 19,364,000 5.3879 1.831 1.814 1.831 1.780 1.848 10,598,185 1.8271 2.86%
2000-10-27 0 5.250 5.200 5.250 5.150 5.550 5,358,341 28,559,390 5.3299 1.780 1.763 1.780 1.746 1.882 15,800,971 1.8074 0.00%
2000-10-26 0 5.250 5.250 5.300 5.100 5.300 4,387,000 23,109,692 5.2678 1.780 1.780 1.797 1.729 1.797 12,936,628 1.7864 1.94%
2000-10-25 0 5.150 5.100 5.200 5.100 5.300 12,390,855 65,390,510 5.2773 1.746 1.729 1.763 1.729 1.797 36,538,836 1.7896 -0.96%
2000-10-24 0 5.200 5.200 5.250 5.050 5.350 6,283,000 32,944,554 5.2434 1.763 1.763 1.780 1.713 1.814 18,527,657 1.7781 0.00%
2000-10-23 0 5.200 5.200 5.300 5.200 5.400 3,030,573 16,042,517 5.2936 1.763 1.763 1.797 1.763 1.831 8,936,721 1.7951 -1.89%
2000-10-20 0 5.300 5.300 5.350 5.200 5.350 3,716,000 19,668,100 5.2928 1.797 1.797 1.814 1.763 1.814 10,957,946 1.7949 3.92%
2000-10-19 0 5.100 5.050 5.100 4.900 5.100 4,897,000 24,457,300 4.9943 1.729 1.713 1.729 1.662 1.729 14,440,544 1.6937 -1.92%
2000-10-18 0 5.200 5.200 5.250 5.050 5.250 3,234,000 16,665,400 5.1532 1.763 1.763 1.780 1.713 1.780 9,536,598 1.7475 -2.80%
2000-10-17 0 5.350 5.300 5.350 5.250 5.400 1,075,300 5,742,808 5.3407 1.814 1.797 1.814 1.780 1.831 3,170,904 1.8111 -0.93%
2000-10-16 0 5.400 5.300 5.450 5.300 5.550 2,058,000 11,136,200 5.4112 1.831 1.797 1.848 1.797 1.882 6,068,744 1.8350 1.89%
2000-10-13 0 5.300 5.300 5.350 5.150 5.400 7,134,000 37,758,300 5.2927 1.797 1.797 1.814 1.746 1.831 21,037,133 1.7948 -3.64%
2000-10-12 0 5.500 5.500 5.550 5.200 5.500 2,670,000 14,164,600 5.3051 1.865 1.865 1.882 1.763 1.865 7,873,443 1.7990 1.85%
2000-10-11 0 5.400 5.350 5.400 5.300 5.500 2,995,000 16,176,000 5.4010 1.831 1.814 1.831 1.797 1.865 8,831,821 1.8316 -2.70%
2000-10-10 0 5.550 5.550 5.600 5.550 5.650 3,593,000 20,109,650 5.5969 1.882 1.882 1.899 1.882 1.916 10,595,237 1.8980 -1.77%
2000-10-09 0 5.650 5.650 5.700 5.600 5.750 3,449,300 19,523,118 5.6600 1.916 1.916 1.933 1.899 1.950 10,171,486 1.9194 -1.74%
2000-10-05 0 5.750 5.750 5.800 5.700 5.950 3,016,000 17,692,638 5.8663 1.950 1.950 1.967 1.933 2.018 8,893,747 1.9893 -1.71%
2000-10-04 0 5.850 5.800 5.850 5.800 6.300 4,486,000 26,809,898 5.9763 1.984 1.967 1.984 1.967 2.136 13,228,564 2.0267 -3.31%
2000-10-03 0 6.100 6.050 6.100 5.700 6.100 6,710,000 39,910,300 5.9479 2.052 2.035 2.052 1.917 2.052 19,950,345 2.0005 2.52%
2000-09-29 0 5.950 5.900 5.950 5.650 5.950 5,982,000 34,974,400 5.8466 2.001 1.984 2.001 1.900 2.001 17,785,837 1.9664 5.31%
2000-09-28 0 5.650 5.600 5.650 5.550 5.800 1,986,000 11,152,300 5.6155 1.900 1.883 1.900 1.867 1.951 5,904,827 1.8887 -0.88%
2000-09-27 0 5.700 5.650 5.700 5.350 5.750 3,804,000 21,301,500 5.5998 1.917 1.900 1.917 1.799 1.934 11,310,151 1.8834 4.59%
2000-09-26 0 5.450 5.450 5.500 5.300 5.550 2,174,000 11,909,200 5.4780 1.833 1.833 1.850 1.783 1.867 6,463,793 1.8424 0.93%
2000-09-25 0 5.400 5.350 5.400 5.300 5.450 1,554,000 8,360,100 5.3797 1.816 1.799 1.816 1.783 1.833 4,620,393 1.8094 3.85%
2000-09-22 0 5.200 5.150 5.200 5.100 5.500 7,189,811 38,032,802 5.2898 1.749 1.732 1.749 1.715 1.850 21,376,932 1.7792 -5.45%
2000-09-21 0 5.500 5.450 5.500 5.450 5.700 3,498,300 19,294,485 5.5154 1.850 1.833 1.850 1.833 1.917 10,401,236 1.8550 -3.51%
2000-09-20 0 5.700 5.650 5.700 5.650 5.800 8,804,000 50,046,056 5.6845 1.917 1.900 1.917 1.900 1.951 26,176,280 1.9119 0.88%
2000-09-19 0 5.650 5.550 5.650 5.200 5.650 7,628,800 41,978,350 5.5026 1.900 1.867 1.900 1.749 1.900 22,682,145 1.8507 0.89%
2000-09-18 0 5.600 5.600 5.650 5.550 5.650 10,356,000 58,654,284 5.6638 1.883 1.883 1.900 1.867 1.900 30,790,727 1.9049 -2.61%
2000-09-15 0 5.750 5.750 5.800 5.700 5.900 6,385,000 36,786,150 5.7613 1.934 1.934 1.951 1.917 1.984 18,984,047 1.9377 -0.86%
2000-09-14 0 5.800 5.750 5.800 5.750 6.000 6,468,000 37,987,900 5.8732 1.951 1.934 1.951 1.934 2.018 19,230,825 1.9754 -2.52%
2000-09-12 0 5.950 5.900 5.950 5.850 6.100 8,161,000 48,845,750 5.9853 2.001 1.984 2.001 1.968 2.052 24,264,496 2.0131 -2.46%
2000-09-11 0 6.100 6.100 6.150 6.100 6.150 4,952,000 30,303,700 6.1195 2.052 2.052 2.068 2.052 2.068 14,723,414 2.0582 -1.61%
2000-09-08 0 6.200 6.200 6.250 6.200 6.250 3,348,000 20,814,780 6.2171 2.085 2.085 2.102 2.085 2.102 9,954,360 2.0910 -0.80%
2000-09-07 0 6.250 6.200 6.250 6.200 6.450 9,898,000 62,634,800 6.3280 2.102 2.085 2.102 2.085 2.169 29,428,989 2.1283 -0.79%
2000-09-06 0 6.300 6.250 6.300 6.200 6.300 2,630,000 16,416,900 6.2422 2.119 2.102 2.119 2.085 2.119 7,819,584 2.0995 0.80%
2000-09-05 0 6.250 6.250 6.300 6.250 6.300 1,429,000 8,951,880 6.2644 2.102 2.102 2.119 2.102 2.119 4,248,740 2.1069 0.00%
2000-09-04 0 6.250 6.250 6.300 6.250 6.350 3,141,000 19,753,010 6.2888 2.102 2.102 2.119 2.102 2.136 9,338,902 2.1151 0.00%
2000-09-01 0 6.250 6.150 6.250 6.150 6.250 5,037,000 31,229,638 6.2000 2.102 2.068 2.102 2.068 2.102 14,976,139 2.0853 1.63%
2000-08-31 0 6.150 6.100 6.200 6.100 6.250 7,760,000 47,759,300 6.1545 2.068 2.052 2.085 2.052 2.102 23,072,233 2.0700 -1.60%
2000-08-30 0 6.250 6.250 6.300 6.200 6.300 3,065,444 19,179,264 6.2566 2.102 2.102 2.119 2.085 2.119 9,114,257 2.1043 0.00%
2000-08-29 0 6.250 6.200 6.250 6.200 6.250 4,834,556 30,188,236 6.2443 2.102 2.085 2.102 2.085 2.102 14,374,227 2.1002 0.00%
2000-08-28 0 6.250 6.250 6.300 6.250 6.400 1,124,000 7,059,100 6.2803 2.102 2.102 2.119 2.102 2.153 3,341,906 2.1123 -2.34%
2000-08-25 0 6.400 6.350 6.400 6.250 6.400 4,574,000 28,944,600 6.3281 2.153 2.136 2.153 2.102 2.153 13,599,535 2.1284 0.00%
2000-08-24 0 6.400 6.350 6.400 6.300 6.450 20,390,000 130,779,440 6.4139 2.153 2.136 2.153 2.119 2.169 60,624,075 2.1572 1.59%
2000-08-23 0 6.300 6.300 6.350 6.300 6.450 9,848,000 62,974,000 6.3946 2.119 2.119 2.136 2.119 2.169 29,280,328 2.1507 -1.56%
2000-08-22 0 6.400 6.400 6.450 6.350 6.450 5,654,000 36,183,800 6.3997 2.153 2.153 2.169 2.136 2.169 16,810,619 2.1524 -0.78%
2000-08-21 0 6.450 6.400 6.450 6.400 6.500 7,244,000 46,731,000 6.4510 2.169 2.153 2.169 2.153 2.186 21,538,048 2.1697 0.00%
2000-08-18 0 6.450 6.450 6.500 6.400 6.500 13,838,000 89,273,700 6.4513 2.169 2.169 2.186 2.153 2.186 41,143,499 2.1698 0.78%
2000-08-17 0 6.400 6.400 6.450 6.350 6.450 13,368,000 85,812,200 6.4192 2.153 2.153 2.169 2.136 2.169 39,746,083 2.1590 0.00%
2000-08-16 0 6.400 6.350 6.400 6.300 6.450 8,374,000 53,201,100 6.3531 2.153 2.136 2.153 2.119 2.169 24,897,793 2.1368 0.00%
2000-08-15 0 6.400 6.350 6.400 6.250 6.450 6,418,000 40,709,900 6.3431 2.153 2.136 2.153 2.102 2.169 19,082,163 2.1334 2.40%
2000-08-14 0 6.250 6.200 6.250 6.150 6.300 3,830,341 23,831,146 6.2217 2.102 2.085 2.102 2.068 2.119 11,388,469 2.0926 0.00%
2000-08-11 0 6.250 6.200 6.250 6.150 6.300 5,762,000 35,745,350 6.2036 2.102 2.085 2.102 2.068 2.119 17,131,727 2.0865 0.81%
2000-08-10 0 6.200 6.100 6.150 6.100 6.400 6,828,000 42,568,750 6.2344 2.085 2.052 2.068 2.052 2.153 20,301,186 2.0969 -1.59%
2000-08-09 0 6.300 6.250 6.300 6.200 6.600 11,974,000 76,341,900 6.3756 2.119 2.102 2.119 2.085 2.220 35,601,406 2.1444 -1.56%
2000-08-08 0 6.400 6.400 6.450 6.300 6.500 13,886,000 89,215,700 6.4249 2.153 2.153 2.169 2.119 2.186 41,286,214 2.1609 0.00%
2000-08-07 0 6.400 6.400 6.450 6.200 6.550 19,600,659 125,918,954 6.4242 2.153 2.153 2.169 2.085 2.203 58,277,186 2.1607 3.23%
2000-08-04 0 6.200 6.150 6.200 6.100 6.300 4,357,000 26,918,230 6.1782 2.085 2.068 2.085 2.052 2.119 12,954,345 2.0779 0.00%
2000-08-03 0 6.200 6.200 6.250 6.050 6.300 8,276,000 51,449,700 6.2167 2.085 2.085 2.102 2.035 2.119 24,606,417 2.0909 2.48%
2000-08-02 0 6.050 6.000 6.050 6.050 6.150 6,948,000 42,425,792 6.1062 2.035 2.018 2.035 2.035 2.068 20,657,973 2.0537 -0.82%
2000-08-01 0 6.100 6.050 6.100 5.850 6.150 5,769,000 34,786,900 6.0300 2.052 2.035 2.052 1.968 2.068 17,152,540 2.0281 2.52%
2000-07-31 0 5.950 5.950 6.000 5.750 6.050 11,639,000 68,804,484 5.9115 2.001 2.001 2.018 1.934 2.035 34,605,376 1.9883 -0.83%
2000-07-28 0 6.000 6.000 6.050 5.850 6.350 11,996,000 72,965,300 6.0825 2.018 2.018 2.035 1.968 2.136 35,666,817 2.0457 -5.51%
2000-07-27 0 6.350 6.300 6.400 6.200 6.400 15,430,000 97,997,500 6.3511 2.136 2.119 2.153 2.085 2.153 45,876,875 2.1361 1.60%
2000-07-26 0 6.250 6.250 6.300 6.250 6.400 7,368,000 46,423,000 6.3006 2.102 2.102 2.119 2.102 2.153 21,906,728 2.1191 0.81%
2000-07-25 0 6.200 6.200 6.250 6.200 6.500 16,674,000 105,797,900 6.3451 2.085 2.085 2.102 2.085 2.186 49,575,568 2.1341 -2.36%
2000-07-24 0 6.350 6.300 6.350 6.200 6.450 11,693,000 73,938,143 6.3233 2.136 2.119 2.136 2.085 2.169 34,765,930 2.1267 0.79%
2000-07-21 0 6.300 6.250 6.300 6.100 6.350 36,120,000 226,138,000 6.2607 2.119 2.102 2.119 2.052 2.136 107,392,918 2.1057 4.13%
2000-07-20 0 6.050 6.000 6.050 5.800 6.100 17,594,000 105,939,300 6.0213 2.035 2.018 2.035 1.951 2.052 52,310,936 2.0252 4.31%
2000-07-19 0 5.800 5.800 5.850 5.800 5.900 3,432,000 20,026,000 5.8351 1.951 1.951 1.968 1.951 1.984 10,204,111 1.9625 0.00%
2000-07-18 0 5.800 5.800 5.850 5.700 5.950 9,786,000 57,361,500 5.8616 1.951 1.951 1.968 1.917 2.001 29,095,988 1.9715 0.87%
2000-07-17 0 5.750 5.750 5.850 5.700 5.900 6,014,000 34,611,830 5.7552 1.934 1.934 1.968 1.917 1.984 17,880,980 1.9357 -1.71%
2000-07-14 0 5.850 5.800 5.850 5.700 5.900 7,903,000 45,948,100 5.8140 1.968 1.951 1.968 1.917 1.984 23,497,404 1.9555 0.86%
2000-07-13 0 5.800 5.800 5.850 5.750 6.150 12,657,000 74,821,400 5.9115 1.951 1.951 1.968 1.934 2.068 37,632,120 1.9882 -4.13%
2000-07-12 0 6.050 6.000 6.050 5.800 6.100 43,469,000 260,315,600 5.9885 2.035 2.018 2.035 1.951 2.052 129,243,154 2.0142 2.54%
2000-07-11 0 5.900 5.850 5.900 5.500 5.950 28,726,000 165,472,400 5.7604 1.984 1.968 1.984 1.850 2.001 85,408,886 1.9374 7.27%
2000-07-10 0 5.500 5.550 5.600 5.500 5.600 5,249,000 29,021,200 5.5289 1.850 1.867 1.883 1.850 1.883 15,606,462 1.8596 1.85%
2000-07-07 0 5.400 5.400 5.450 5.400 5.500 2,994,000 16,285,000 5.4392 1.816 1.816 1.833 1.816 1.850 8,901,838 1.8294 0.93%
2000-07-06 0 5.350 5.350 5.400 5.350 5.700 11,430,000 62,700,916 5.4856 1.799 1.799 1.816 1.799 1.917 33,983,971 1.8450 -6.14%
2000-07-05 0 5.700 5.650 5.700 5.450 5.700 14,032,000 78,379,500 5.5858 1.917 1.900 1.917 1.833 1.917 41,720,305 1.8787 3.64%
2000-07-04 0 5.500 5.450 5.500 5.350 5.500 4,434,000 24,040,100 5.4218 1.850 1.833 1.850 1.799 1.850 13,183,283 1.8235 2.80%
2000-07-03 0 5.350 5.300 5.350 5.300 5.450 3,970,000 21,348,156 5.3774 1.799 1.783 1.799 1.783 1.833 11,803,707 1.8086 0.00%
2000-06-30 0 5.350 5.350 5.400 5.200 5.400 4,254,000 22,603,100 5.3134 1.799 1.799 1.816 1.749 1.816 12,648,103 1.7871 0.94%
2000-06-29 0 5.300 5.300 5.350 5.300 5.550 7,314,000 39,592,800 5.4133 1.783 1.783 1.799 1.783 1.867 21,746,174 1.8207 -1.85%
2000-06-28 0 5.400 5.350 5.400 5.200 5.450 7,917,420 42,255,008 5.3370 1.816 1.799 1.816 1.749 1.833 23,540,278 1.7950 1.89%
2000-06-27 0 5.300 5.300 5.350 5.250 5.650 9,455,000 51,110,070 5.4056 1.783 1.783 1.799 1.766 1.900 28,111,850 1.8181 -4.50%
2000-06-26 0 5.550 5.550 5.600 5.400 5.750 21,635,000 121,392,050 5.6109 1.867 1.867 1.883 1.816 1.934 64,325,741 1.8871 1.83%
2000-06-23 0 5.450 5.400 5.450 5.100 5.450 12,317,300 65,933,000 5.3529 1.833 1.816 1.833 1.715 1.833 36,622,115 1.8004 4.81%
2000-06-22 0 5.200 5.150 5.200 5.150 5.350 6,044,000 31,562,200 5.2221 1.749 1.732 1.749 1.732 1.799 17,970,177 1.7564 -2.80%
2000-06-21 0 5.350 5.300 5.350 5.200 5.400 12,952,000 68,292,520 5.2727 1.799 1.783 1.799 1.749 1.816 38,509,221 1.7734 -0.93%
2000-06-20 0 5.400 5.350 5.450 5.300 5.700 23,970,000 132,109,300 5.5114 1.816 1.799 1.833 1.783 1.917 71,268,224 1.8537 -2.70%
2000-06-19 0 5.550 5.500 5.550 5.150 5.600 27,343,000 148,646,304 5.4364 1.867 1.850 1.867 1.732 1.883 81,296,914 1.8284 6.73%
2000-06-16 0 5.200 5.200 5.250 5.050 5.250 14,128,000 72,390,400 5.1239 1.749 1.749 1.766 1.698 1.766 42,005,735 1.7233 2.97%
2000-06-15 0 5.050 5.050 5.100 4.950 5.200 12,429,000 62,967,116 5.0661 1.698 1.698 1.715 1.665 1.749 36,954,224 1.7039 2.43%
2000-06-14 0 5.000 4.975 5.000 4.900 5.000 6,294,000 31,100,766 4.9413 1.658 1.650 1.658 1.625 1.658 18,979,192 1.6387 1.01%
2000-06-13 0 4.950 4.925 4.950 4.850 5.100 10,440,751 52,060,917 4.9863 1.642 1.633 1.642 1.608 1.691 31,483,479 1.6536 1.02%
2000-06-12 0 4.900 4.900 4.950 4.900 4.950 4,490,000 22,103,216 4.9228 1.625 1.625 1.642 1.625 1.642 13,539,335 1.6325 0.51%
2000-06-09 0 4.875 4.850 4.875 4.825 4.950 5,397,700 26,480,675 4.9059 1.617 1.608 1.617 1.600 1.642 16,276,451 1.6269 -0.51%
2000-06-08 0 4.900 4.875 4.900 4.900 5.000 9,058,000 44,789,250 4.9447 1.625 1.617 1.625 1.625 1.658 27,313,874 1.6398 -0.51%
2000-06-07 0 4.925 4.900 4.925 4.850 5.050 8,770,000 43,233,400 4.9297 1.633 1.625 1.633 1.608 1.675 26,445,427 1.6348 1.03%
2000-06-05 0 4.875 4.850 4.875 4.825 5.000 18,083,000 88,964,925 4.9198 1.617 1.608 1.617 1.600 1.658 54,528,238 1.6315 1.56%
2000-06-02 0 4.800 4.825 4.850 4.500 4.825 19,256,000 89,269,680 4.6359 1.592 1.600 1.608 1.492 1.600 58,065,352 1.5374 5.49%
2000-06-01 0 4.550 4.550 4.575 4.425 4.650 14,742,000 67,071,850 4.5497 1.509 1.509 1.517 1.467 1.542 44,453,646 1.5088 2.25%
2000-05-31 0 4.450 4.425 4.450 4.425 4.500 14,368,000 64,030,550 4.4565 1.476 1.467 1.476 1.467 1.492 43,325,871 1.4779 2.30%
2000-05-30 0 4.350 4.350 4.425 4.325 4.600 9,968,000 44,363,750 4.4506 1.443 1.443 1.467 1.434 1.525 30,057,926 1.4759 -3.33%
2000-05-29 0 4.500 4.500 4.525 4.325 4.575 9,054,000 40,424,000 4.4648 1.492 1.492 1.501 1.434 1.517 27,301,812 1.4806 2.27%
2000-05-26 0 4.400 4.375 4.400 4.375 4.550 14,864,000 66,538,300 4.4765 1.459 1.451 1.459 1.451 1.509 44,821,530 1.4845 -4.86%
2000-05-25 0 4.625 4.625 4.650 4.600 5.300 13,309,000 64,538,300 4.8492 1.534 1.534 1.542 1.525 1.758 40,132,518 1.6081 -8.42%
2000-05-24 0 5.050 5.000 5.050 4.900 5.250 5,502,000 27,965,600 5.0828 1.675 1.658 1.675 1.625 1.741 16,590,962 1.6856 0.00%
2000-05-23 0 5.050 5.000 5.050 4.925 5.300 6,782,000 34,351,580 5.0651 1.675 1.658 1.675 1.633 1.758 20,450,728 1.6797 -1.94%
2000-05-22 0 5.150 5.150 5.200 5.100 5.550 13,068,000 69,834,900 5.3440 1.708 1.708 1.724 1.691 1.841 39,405,796 1.7722 -4.63%
2000-05-19 0 5.400 5.350 5.400 5.050 5.400 7,460,000 39,599,000 5.3082 1.791 1.774 1.791 1.675 1.791 22,495,198 1.7603 5.88%
2000-05-18 0 5.100 5.100 5.150 5.050 5.300 4,640,000 23,897,000 5.1502 1.691 1.691 1.708 1.675 1.758 13,991,651 1.7079 -3.77%
2000-05-17 0 5.300 5.300 5.350 5.250 5.500 18,828,000 100,954,250 5.3619 1.758 1.758 1.774 1.741 1.824 56,774,743 1.7782 -0.93%
2000-05-16 0 5.350 5.300 5.350 5.100 5.400 13,774,000 72,468,900 5.2613 1.774 1.758 1.774 1.691 1.791 41,534,699 1.7448 1.90%
2000-05-15 0 5.250 5.250 5.300 4.950 5.350 20,402,000 105,863,650 5.1889 1.741 1.741 1.758 1.642 1.774 61,521,048 1.7208 7.14%
2000-05-12 0 4.900 4.900 4.925 4.575 4.925 5,372,000 25,603,550 4.7661 1.625 1.625 1.633 1.517 1.633 16,198,955 1.5806 7.69%
2000-05-10 0 4.550 4.550 4.575 4.500 4.600 2,628,000 11,950,775 4.5475 1.509 1.509 1.517 1.492 1.525 7,924,582 1.5081 0.00%
2000-05-09 0 4.550 4.525 4.550 4.525 4.700 3,569,000 16,331,350 4.5759 1.509 1.501 1.509 1.501 1.559 10,762,113 1.5175 -2.67%
2000-05-08 0 4.675 4.675 4.700 4.650 4.850 2,160,000 10,167,750 4.7073 1.550 1.550 1.559 1.542 1.608 6,513,355 1.5611 -2.09%
2000-05-05 0 4.775 4.775 4.800 4.750 4.850 2,508,000 12,028,900 4.7962 1.584 1.584 1.592 1.575 1.608 7,562,729 1.5906 0.00%
2000-05-04 0 4.775 4.750 4.825 4.750 4.850 2,392,000 11,454,550 4.7887 1.584 1.575 1.600 1.575 1.608 7,212,937 1.5881 -2.55%
2000-05-03 0 4.900 4.850 4.900 4.850 4.925 1,669,000 8,158,132 4.8880 1.625 1.608 1.625 1.608 1.633 5,032,773 1.6210 0.51%
2000-05-02 0 4.875 4.875 4.900 4.800 4.950 1,860,000 9,053,210 4.8673 1.617 1.617 1.625 1.592 1.642 5,608,722 1.6141 0.52%
2000-04-28 0 4.850 4.825 4.850 4.800 4.900 1,472,597 7,099,195 4.8209 1.608 1.600 1.608 1.592 1.625 4,440,531 1.5987 1.04%
2000-04-27 0 4.800 4.800 4.825 4.750 4.875 1,778,000 8,539,050 4.8026 1.592 1.592 1.600 1.575 1.617 5,361,456 1.5927 -0.52%
2000-04-26 0 4.825 4.800 4.825 4.750 4.950 1,926,000 9,286,250 4.8215 1.600 1.592 1.600 1.575 1.642 5,807,741 1.5989 0.52%
2000-04-25 0 4.800 4.775 4.825 4.800 4.975 1,820,000 8,894,050 4.8868 1.592 1.584 1.600 1.592 1.650 5,488,105 1.6206 -2.54%
2000-04-20 0 4.925 4.900 4.925 4.775 4.925 2,268,000 11,017,900 4.8580 1.633 1.625 1.633 1.584 1.633 6,839,023 1.6110 2.07%
2000-04-19 0 4.825 4.800 4.825 4.800 5.150 7,405,400 36,852,305 4.9764 1.600 1.592 1.600 1.592 1.708 22,330,554 1.6503 0.00%
2000-04-18 0 4.825 4.825 4.850 4.600 4.850 5,324,000 25,064,400 4.7078 1.600 1.600 1.608 1.525 1.608 16,054,213 1.5612 7.22%
2000-04-17 0 4.500 4.475 4.500 4.350 4.600 5,590,000 25,421,962 4.5478 1.492 1.484 1.492 1.443 1.525 16,856,321 1.5082 -7.69%
2000-04-14 0 4.875 4.850 4.875 4.700 4.900 5,674,000 27,311,400 4.8134 1.617 1.608 1.617 1.559 1.625 17,109,618 1.5963 1.56%
2000-04-13 0 4.800 4.775 4.800 4.750 4.875 3,512,000 16,865,800 4.8023 1.592 1.584 1.592 1.575 1.617 10,590,232 1.5926 -2.04%
2000-04-12 0 4.900 4.875 4.900 4.900 5.050 1,960,000 9,739,350 4.9691 1.625 1.617 1.625 1.625 1.675 5,910,266 1.6479 -0.51%
2000-04-11 0 4.925 4.875 4.950 4.750 5.000 2,790,249 13,720,345 4.9172 1.633 1.617 1.642 1.575 1.658 8,413,834 1.6307 1.03%
2000-04-10 0 4.875 4.850 4.875 4.825 5.050 3,741,704 18,392,351 4.9155 1.617 1.608 1.617 1.600 1.675 11,282,892 1.6301 -4.41%
2000-04-07 0 5.100 5.050 5.100 4.825 5.150 4,234,000 21,116,450 4.9874 1.691 1.675 1.691 1.600 1.708 12,767,382 1.6539 6.81%
2000-04-06 0 4.775 4.775 4.825 4.700 4.850 2,482,000 11,899,000 4.7941 1.584 1.584 1.600 1.559 1.608 7,484,327 1.5899 2.14%
2000-04-05 0 4.675 4.650 4.700 4.625 4.800 8,532,000 39,964,100 4.6840 1.550 1.542 1.559 1.534 1.592 25,727,751 1.5533 -3.61%
2000-04-03 0 4.850 4.825 4.850 4.825 5.100 3,822,000 18,838,330 4.9289 1.608 1.600 1.608 1.600 1.691 11,525,019 1.6346 -3.96%
2000-03-31 0 5.050 5.000 5.050 5.000 5.150 4,336,000 21,876,800 5.0454 1.675 1.658 1.675 1.658 1.708 13,074,957 1.6732 -0.98%
2000-03-30 0 5.100 5.050 5.100 5.000 5.150 3,782,000 19,191,600 5.0745 1.691 1.675 1.691 1.658 1.708 11,404,402 1.6828 2.00%
2000-03-29 0 5.000 4.975 5.000 4.950 5.200 4,382,000 22,012,850 5.0235 1.658 1.650 1.658 1.642 1.724 13,213,667 1.6659 -2.91%
2000-03-28 0 5.150 5.100 5.150 5.100 5.350 2,948,000 15,244,588 5.1712 1.708 1.691 1.708 1.691 1.774 8,889,523 1.7149 -1.90%
2000-03-27 0 5.250 5.200 5.250 5.150 5.350 5,849,000 30,774,750 5.2615 1.741 1.724 1.741 1.708 1.774 17,637,320 1.7449 1.94%
2000-03-24 0 5.150 5.100 5.150 5.050 5.250 6,904,000 35,596,500 5.1559 1.708 1.691 1.708 1.675 1.741 20,818,612 1.7098 -0.96%
2000-03-23 0 5.200 5.200 5.300 5.100 5.300 4,867,000 25,191,350 5.1760 1.724 1.724 1.758 1.691 1.758 14,676,156 1.7165 -0.95%
2000-03-22 0 5.250 5.150 5.250 5.150 5.350 2,320,000 12,171,450 5.2463 1.741 1.708 1.741 1.708 1.774 6,995,826 1.7398 0.96%
2000-03-21 0 5.200 5.150 5.200 5.050 5.350 3,631,000 18,885,900 5.2013 1.724 1.708 1.724 1.675 1.774 10,949,070 1.7249 -0.95%
2000-03-20 0 5.250 5.200 5.250 5.150 5.300 6,424,000 33,646,100 5.2376 1.741 1.724 1.741 1.708 1.758 19,371,200 1.7369 -1.87%
2000-03-17 0 5.350 5.300 5.350 5.250 5.500 7,921,000 42,237,974 5.3324 1.774 1.758 1.774 1.741 1.824 23,885,316 1.7684 0.94%
2000-03-16 0 5.300 5.300 5.350 5.200 5.650 4,737,000 25,653,300 5.4155 1.758 1.758 1.774 1.724 1.874 14,284,149 1.7959 -2.75%
2000-03-15 0 5.450 5.400 5.450 5.400 5.700 3,886,000 21,416,400 5.5112 1.807 1.791 1.807 1.791 1.890 11,718,008 1.8276 -4.39%
2000-03-14 0 5.700 5.650 5.700 5.600 5.950 7,529,000 42,978,400 5.7084 1.890 1.874 1.890 1.857 1.973 22,703,263 1.8930 -1.72%
2000-03-13 0 5.800 5.750 5.800 5.550 6.200 30,728,000 179,152,300 5.8303 1.923 1.907 1.923 1.841 2.056 92,658,503 1.9335 3.57%
2000-03-10 0 5.600 5.550 5.600 5.250 5.750 35,312,000 194,901,500 5.5194 1.857 1.841 1.857 1.741 1.907 106,481,289 1.8304 8.74%
2000-03-09 0 5.150 5.100 5.150 4.750 5.250 21,580,000 108,602,850 5.0326 1.708 1.691 1.708 1.575 1.741 65,073,239 1.6689 8.99%
2000-03-08 0 4.725 4.700 4.725 4.700 4.950 7,330,000 35,273,226 4.8122 1.567 1.559 1.567 1.559 1.642 22,103,190 1.5958 -2.58%
2000-03-07 0 4.850 4.850 4.875 4.625 4.925 9,784,000 46,717,166 4.7749 1.608 1.608 1.617 1.534 1.633 29,503,085 1.5835 1.57%
2000-03-06 0 4.775 4.775 4.800 4.750 5.150 19,568,000 95,938,550 4.9028 1.584 1.584 1.592 1.575 1.708 59,006,170 1.6259 -3.05%
2000-03-03 0 4.925 4.950 4.975 4.450 4.950 12,322,000 59,357,300 4.8172 1.633 1.642 1.650 1.476 1.642 37,156,277 1.5975 10.67%
2000-03-02 0 4.450 4.450 4.475 4.400 4.550 12,628,000 56,581,150 4.4806 1.476 1.476 1.484 1.459 1.509 38,079,002 1.4859 -2.73%
2000-03-01 0 4.575 4.575 4.600 4.575 4.900 8,928,000 41,991,681 4.7034 1.517 1.517 1.525 1.517 1.625 26,921,866 1.5598 -5.18%
2000-02-29 0 4.825 4.800 4.825 4.800 4.950 10,100,000 49,298,500 4.8810 1.600 1.592 1.600 1.592 1.642 30,455,965 1.6187 -1.03%
2000-02-28 0 4.875 4.875 4.900 4.825 5.050 8,662,806 42,351,949 4.8889 1.617 1.617 1.625 1.600 1.675 26,122,189 1.6213 -3.47%
2000-02-25 0 5.050 5.000 5.050 4.975 5.250 5,840,000 29,439,606 5.0410 1.675 1.658 1.675 1.650 1.741 17,610,181 1.6717 -0.98%
2000-02-24 0 5.100 5.050 5.100 5.000 5.400 16,266,000 84,175,100 5.1749 1.691 1.675 1.691 1.658 1.791 49,049,180 1.7161 -4.67%
2000-02-23 0 5.350 5.300 5.350 5.250 5.600 11,310,000 60,815,654 5.3772 1.774 1.758 1.774 1.741 1.857 34,104,649 1.7832 -2.73%
2000-02-22 0 5.500 5.500 5.550 5.350 5.650 10,774,000 58,956,900 5.4721 1.824 1.824 1.841 1.774 1.874 32,488,372 1.8147 -1.79%
2000-02-21 0 5.600 5.600 5.650 5.550 5.750 6,542,000 36,959,000 5.6495 1.857 1.857 1.874 1.841 1.907 19,727,022 1.8735 -3.45%
2000-02-18 0 5.800 5.750 5.800 5.650 6.050 17,676,000 103,425,700 5.8512 1.923 1.907 1.923 1.874 2.006 53,300,953 1.9404 3.57%
2000-02-17 0 5.600 5.600 5.650 5.550 5.950 11,195,082 64,340,705 5.7472 1.857 1.857 1.874 1.841 1.973 33,758,121 1.9059 -4.27%
2000-02-16 0 5.850 5.800 5.850 5.800 6.000 13,665,210 80,222,537 5.8706 1.940 1.923 1.940 1.923 1.990 41,206,649 1.9468 -2.50%
2000-02-15 0 6.000 5.950 6.050 5.800 6.200 11,853,000 70,343,124 5.9346 1.990 1.973 2.006 1.923 2.056 35,742,034 1.9681 -0.83%
2000-02-14 0 6.050 6.050 6.100 5.900 6.250 20,178,000 122,002,614 6.0463 2.006 2.006 2.023 1.957 2.073 60,845,589 2.0051 -4.72%
2000-02-11 0 6.350 6.350 6.400 6.250 6.550 17,449,000 110,971,000 6.3597 2.106 2.106 2.122 2.073 2.172 52,616,448 2.1091 -1.55%
2000-02-10 0 6.450 6.450 6.500 6.450 6.550 12,926,000 84,090,458 6.5055 2.139 2.139 2.156 2.139 2.172 38,977,604 2.1574 -1.53%
2000-02-09 0 6.550 6.450 6.550 6.500 6.800 13,010,000 85,704,450 6.5876 2.172 2.139 2.172 2.156 2.255 39,230,901 2.1846 -2.24%
2000-02-08 0 6.700 6.700 6.800 6.500 6.800 3,698,000 24,745,600 6.6916 2.222 2.222 2.255 2.156 2.255 11,151,105 2.2191 0.00%
2000-02-03 0 6.700 6.700 6.750 6.550 6.750 3,918,000 26,113,700 6.6651 2.222 2.222 2.238 2.172 2.238 11,814,502 2.2103 1.52%
2000-02-02 0 6.600 6.600 6.650 6.550 6.750 4,716,000 31,388,350 6.6557 2.189 2.189 2.205 2.172 2.238 14,220,825 2.2072 0.00%
2000-02-01 0 6.600 6.550 6.600 6.450 6.650 3,909,000 25,577,600 6.5433 2.189 2.172 2.189 2.139 2.205 11,787,363 2.1699 1.54%
2000-01-31 0 6.500 6.500 6.550 6.450 6.650 7,500,000 49,094,600 6.5459 2.156 2.156 2.172 2.139 2.205 22,615,815 2.1708 -2.26%
2000-01-28 0 6.650 6.600 6.650 6.450 6.850 13,802,000 91,042,300 6.5963 2.205 2.189 2.205 2.139 2.272 41,619,131 2.1875 0.76%
2000-01-27 0 6.600 6.550 6.600 6.400 6.700 6,226,000 40,800,400 6.5532 2.189 2.172 2.189 2.122 2.222 18,774,142 2.1732 0.76%
2000-01-26 0 6.550 6.500 6.600 6.450 6.650 4,082,000 26,792,300 6.5635 2.172 2.156 2.189 2.139 2.205 12,309,034 2.1766 0.00%
2000-01-25 0 6.550 6.550 6.600 6.550 6.750 5,546,000 36,762,700 6.6287 2.172 2.172 2.189 2.172 2.238 16,723,642 2.1982 -2.96%
2000-01-24 0 6.750 6.700 6.750 6.400 6.750 6,804,000 44,564,800 6.5498 2.238 2.222 2.238 2.122 2.238 20,517,068 2.1721 5.47%
2000-01-21 0 6.400 6.350 6.400 6.250 6.450 3,260,000 20,832,210 6.3902 2.122 2.106 2.122 2.073 2.139 9,830,341 2.1192 2.40%
2000-01-20 0 6.250 6.250 6.350 6.250 6.450 7,418,000 46,786,700 6.3072 2.073 2.073 2.106 2.073 2.139 22,368,549 2.0916 -0.79%
2000-01-19 0 6.300 6.300 6.350 6.300 6.550 8,048,000 51,406,600 6.3875 2.089 2.089 2.106 2.089 2.172 24,268,277 2.1183 -0.79%
2000-01-18 0 6.350 6.300 6.350 6.300 6.550 6,482,000 41,505,100 6.4031 2.106 2.089 2.106 2.089 2.172 19,546,095 2.1234 -3.05%
2000-01-17 0 6.550 6.500 6.550 6.500 6.900 5,059,750 33,647,194 6.6500 2.172 2.156 2.172 2.156 2.288 15,257,383 2.2053 -2.24%
2000-01-14 0 6.700 6.700 6.750 6.650 6.950 7,058,000 47,582,600 6.7417 2.222 2.222 2.238 2.205 2.305 21,282,990 2.2357 -2.19%
2000-01-13 0 6.850 6.850 6.900 6.700 7.050 11,306,000 77,915,400 6.8915 2.272 2.272 2.288 2.222 2.338 34,092,588 2.2854 1.48%
2000-01-12 0 6.750 6.750 6.800 6.650 7.000 11,626,000 78,854,400 6.7826 2.238 2.238 2.255 2.205 2.321 35,057,529 2.2493 -4.26%
2000-01-11 0 7.050 7.050 7.100 6.900 7.400 22,140,000 158,006,860 7.1367 2.338 2.338 2.355 2.288 2.454 66,761,887 2.3667 -2.76%
2000-01-10 0 7.250 7.250 7.300 7.100 7.400 38,482,539 278,664,673 7.2413 2.404 2.404 2.421 2.355 2.454 116,041,866 2.4014 4.32%
2000-01-07 0 6.950 6.900 6.950 6.500 7.300 60,956,400 429,546,100 7.0468 2.305 2.288 2.305 2.156 2.421 183,810,491 2.3369 8.59%
2000-01-06 0 6.400 6.400 6.450 6.150 6.650 24,697,000 158,176,350 6.4047 2.122 2.122 2.139 2.040 2.205 74,472,372 2.1240 1.59%
2000-01-05 0 6.300 6.300 6.350 6.000 6.550 17,687,600 111,463,540 6.3018 2.089 2.089 2.106 1.990 2.172 53,335,933 2.0898 -3.08%
2000-01-04 0 6.500 6.500 6.550 6.300 6.750 13,013,000 85,281,700 6.5536 2.156 2.156 2.172 2.089 2.238 39,239,947 2.1733 2.36%
2000-01-03 0 6.350 6.350 6.400 6.300 6.500 5,110,000 32,554,700 6.3708 2.106 2.106 2.122 2.089 2.156 15,408,909 2.1127 -0.78%
1999-12-30 0 6.400 6.400 6.450 6.350 6.600 3,608,000 23,352,100 6.4723 2.122 2.122 2.139 2.106 2.189 10,879,715 2.1464 0.00%
1999-12-29 0 6.400 6.350 6.450 6.350 7.000 11,032,000 73,635,600 6.6747 2.122 2.106 2.139 2.106 2.321 33,266,357 2.2135 -5.19%
1999-12-28 0 6.750 6.700 6.750 6.250 6.750 9,565,000 61,678,050 6.4483 2.238 2.222 2.238 2.073 2.238 28,842,703 2.1384 8.00%
1999-12-24 0 6.250 6.200 6.250 6.150 6.300 2,700,000 16,792,200 6.2193 2.073 2.056 2.073 2.040 2.089 8,141,693 2.0625 0.81%
1999-12-23 0 6.200 6.200 6.250 6.200 6.450 6,684,000 41,963,400 6.2782 2.056 2.056 2.073 2.056 2.139 20,155,215 2.0820 0.00%
1999-12-22 0 6.200 6.200 6.250 6.100 6.350 7,868,000 49,041,100 6.2330 2.056 2.056 2.073 2.023 2.106 23,725,498 2.0670 -1.59%
1999-12-21 0 6.300 6.250 6.300 6.250 6.500 3,050,000 19,210,200 6.2984 2.089 2.073 2.089 2.073 2.156 9,197,098 2.0887 -3.08%
1999-12-20 0 6.500 6.450 6.550 6.300 6.550 2,857,280 18,385,964 6.4348 2.156 2.139 2.172 2.089 2.172 8,615,962 2.1339 0.78%
1999-12-17 0 6.450 6.450 6.500 6.450 6.750 5,166,000 33,716,400 6.5266 2.139 2.139 2.156 2.139 2.238 15,577,774 2.1644 -2.27%
1999-12-16 0 6.600 6.550 6.600 6.350 6.600 15,506,000 100,487,460 6.4806 2.189 2.172 2.189 2.106 2.189 46,757,444 2.1491 3.12%
1999-12-15 0 6.400 6.350 6.400 6.200 6.500 11,822,000 75,403,400 6.3782 2.122 2.106 2.122 2.056 2.156 35,648,556 2.1152 1.59%
1999-12-14 0 6.300 6.250 6.300 6.200 6.550 13,654,000 87,127,500 6.3811 2.089 2.073 2.089 2.056 2.172 41,172,846 2.1161 -2.33%
1999-12-13 0 6.450 6.400 6.450 6.400 6.600 10,938,000 71,050,000 6.4957 2.139 2.122 2.139 2.122 2.189 32,982,905 2.1541 0.00%
1999-12-10 0 6.450 6.450 6.500 6.400 6.600 5,030,000 32,694,000 6.4998 2.139 2.139 2.156 2.122 2.189 15,167,673 2.1555 -2.27%
1999-12-09 0 6.600 6.550 6.600 6.500 6.800 4,856,000 32,371,150 6.6662 2.189 2.172 2.189 2.156 2.255 14,642,987 2.2107 -2.22%
1999-12-08 0 6.750 6.700 6.750 6.550 6.800 8,874,000 59,604,400 6.7167 2.238 2.222 2.238 2.172 2.255 26,759,033 2.2274 0.75%
1999-12-07 0 6.700 6.700 6.750 6.550 6.750 17,644,000 117,599,800 6.6651 2.222 2.222 2.238 2.172 2.238 53,204,459 2.2103 3.08%
1999-12-06 0 6.500 6.500 6.550 6.400 6.700 24,500,000 160,988,164 6.5709 2.156 2.156 2.172 2.122 2.222 73,878,330 2.1791 0.78%
1999-12-03 0 6.450 6.400 6.450 6.250 6.450 7,298,000 46,599,552 6.3852 2.139 2.122 2.139 2.073 2.139 22,006,696 2.1175 3.20%
1999-12-02 0 6.250 6.200 6.250 6.100 6.450 8,449,400 53,054,250 6.2791 2.073 2.056 2.073 2.023 2.139 25,478,676 2.0823 -0.79%
1999-12-01 0 6.300 6.250 6.300 6.250 6.400 4,987,000 31,523,600 6.3212 2.089 2.073 2.089 2.073 2.122 15,038,009 2.0963 0.00%
1999-11-30 0 6.300 6.250 6.300 5.950 6.400 12,520,000 77,464,800 6.1873 2.089 2.073 2.089 1.973 2.122 37,753,334 2.0519 2.44%
1999-11-29 0 6.150 6.100 6.150 6.050 6.350 2,816,000 17,338,900 6.1573 2.040 2.023 2.040 2.006 2.106 8,491,485 2.0419 -1.60%
1999-11-26 0 6.250 6.250 6.300 6.200 6.400 2,324,000 14,653,500 6.3053 2.073 2.073 2.089 2.056 2.122 7,007,887 2.0910 -0.79%
1999-11-25 0 6.300 6.300 6.350 6.200 6.600 5,520,000 35,208,360 6.3783 2.089 2.089 2.106 2.056 2.189 16,645,240 2.1152 -2.33%
1999-11-24 0 6.450 6.400 6.450 6.350 6.700 5,023,000 32,875,700 6.5450 2.139 2.122 2.139 2.106 2.222 15,146,565 2.1705 -1.53%
1999-11-23 0 6.550 6.550 6.600 6.500 6.800 4,508,000 29,582,692 6.5623 2.172 2.172 2.189 2.156 2.255 13,593,613 2.1762 -2.24%
1999-11-22 0 6.700 6.700 6.750 6.600 6.850 5,778,000 39,035,200 6.7558 2.222 2.222 2.238 2.189 2.272 17,423,224 2.2404 0.75%
1999-11-19 0 6.650 6.650 6.750 6.650 6.900 5,910,000 39,864,900 6.7453 2.205 2.205 2.238 2.205 2.288 17,821,262 2.2369 -1.48%
1999-11-18 0 6.750 6.700 6.750 6.700 7.150 14,366,000 98,807,550 6.8779 2.238 2.222 2.238 2.222 2.371 43,319,840 2.2809 -4.26%
1999-11-17 0 7.050 7.000 7.050 6.850 7.550 20,870,000 148,954,940 7.1373 2.338 2.321 2.338 2.272 2.504 62,932,275 2.3669 -4.08%
1999-11-16 0 7.350 7.300 7.350 7.200 7.700 39,258,000 291,731,000 7.4311 2.437 2.421 2.437 2.388 2.554 118,380,223 2.4644 0.00%
1999-11-15 0 7.350 7.300 7.350 6.550 7.500 40,518,000 287,646,100 7.0992 2.437 2.421 2.437 2.172 2.487 122,179,680 2.3543 14.84%
1999-11-12 0 6.400 6.400 6.450 6.350 6.600 5,238,000 33,913,100 6.4744 2.122 2.122 2.139 2.106 2.189 15,794,885 2.1471 -2.29%
1999-11-11 0 6.550 6.550 6.600 6.500 6.700 8,850,000 58,264,500 6.5836 2.172 2.172 2.189 2.156 2.222 26,686,662 2.1833 -0.76%
1999-11-10 0 6.600 6.550 6.600 6.450 6.750 15,364,000 100,998,900 6.5737 2.189 2.172 2.189 2.139 2.238 46,329,251 2.1800 4.76%
1999-11-09 0 6.300 6.250 6.300 6.250 6.550 7,501,920 47,985,708 6.3965 2.089 2.073 2.089 2.073 2.172 22,621,605 2.1212 -1.56%
1999-11-08 0 6.400 6.400 6.450 6.250 6.550 8,336,000 52,816,000 6.3359 2.122 2.122 2.139 2.073 2.172 25,136,725 2.1011 -2.29%
1999-11-05 0 6.550 6.500 6.550 6.400 6.650 12,318,000 80,102,920 6.5029 2.172 2.156 2.172 2.122 2.205 37,144,215 2.1565 0.00%
1999-11-04 0 6.550 6.550 6.600 5.950 6.550 18,584,000 117,828,800 6.3403 2.172 2.172 2.189 1.973 2.172 56,038,975 2.1026 10.08%
1999-11-03 0 5.950 5.850 5.950 5.900 6.050 2,508,822 14,934,798 5.9529 1.973 1.940 1.973 1.957 2.006 7,565,207 1.9741 0.00%
1999-11-02 0 5.950 5.950 6.000 5.900 6.100 2,700,000 16,130,400 5.9742 1.973 1.973 1.990 1.957 2.023 8,141,693 1.9812 -2.46%
1999-11-01 0 6.100 6.100 6.150 6.050 6.250 3,242,000 19,899,300 6.1380 2.023 2.023 2.040 2.006 2.073 9,776,063 2.0355 -0.81%
1999-10-29 0 6.150 6.100 6.150 6.000 6.200 6,645,400 40,746,840 6.1316 2.040 2.023 2.040 1.990 2.056 20,038,818 2.0334 1.65%
1999-10-28 0 6.050 6.000 6.050 5.900 6.100 10,890,000 65,436,800 6.0089 2.006 1.990 2.006 1.957 2.023 32,838,164 1.9927 2.54%
1999-10-27 0 5.900 5.850 5.900 5.650 5.900 7,168,000 41,501,600 5.7898 1.957 1.940 1.957 1.874 1.957 21,614,688 1.9201 3.51%
1999-10-26 0 5.700 5.650 5.700 5.600 5.750 6,344,001 35,980,406 5.6716 1.890 1.874 1.890 1.857 1.907 19,129,967 1.8808 -0.87%
1999-10-25 0 5.750 5.700 5.750 5.650 5.900 8,842,000 50,727,200 5.7371 1.907 1.890 1.907 1.874 1.957 26,662,538 1.9026 -0.86%
1999-10-22 0 5.800 5.800 5.850 5.650 5.850 9,424,000 54,277,700 5.7595 1.923 1.923 1.940 1.874 1.940 28,417,526 1.9100 0.87%
1999-10-21 0 5.750 5.700 5.750 5.500 5.850 9,656,307 54,957,385 5.6913 1.907 1.890 1.907 1.824 1.940 29,118,034 1.8874 3.60%
1999-10-20 0 5.550 5.500 5.550 5.350 5.650 7,439,027 41,190,140 5.5370 1.841 1.824 1.841 1.774 1.874 22,431,955 1.8362 1.83%
1999-10-19 0 5.450 5.400 5.450 5.350 5.500 5,259,796 28,611,619 5.4397 1.807 1.791 1.807 1.774 1.824 15,860,610 1.8039 -2.68%
1999-10-15 0 5.600 5.600 5.650 5.500 5.900 9,842,000 55,973,900 5.6872 1.857 1.857 1.874 1.824 1.957 29,677,980 1.8860 -4.27%
1999-10-14 0 5.850 5.850 5.900 5.750 5.950 7,374,000 43,202,550 5.8588 1.940 1.940 1.957 1.907 1.973 22,235,870 1.9429 -0.85%
1999-10-13 0 5.900 5.900 5.950 5.700 5.950 4,388,000 25,432,000 5.7958 1.957 1.957 1.973 1.890 1.973 13,231,760 1.9220 0.00%
1999-10-12 0 5.900 5.900 5.950 5.850 6.150 3,594,000 21,483,500 5.9776 1.957 1.957 1.973 1.940 2.040 10,837,499 1.9823 -4.84%
1999-10-11 0 6.200 6.200 6.250 6.200 6.300 2,386,000 14,929,200 6.2570 2.056 2.056 2.073 2.056 2.089 7,194,845 2.0750 -1.59%
1999-10-08 0 6.300 6.250 6.300 6.200 6.300 1,312,000 8,201,400 6.2511 2.089 2.073 2.089 2.056 2.089 3,956,260 2.0730 0.00%
1999-10-07 0 6.300 6.250 6.300 6.150 6.300 4,840,000 30,246,280 6.2492 2.089 2.073 2.089 2.040 2.089 14,594,739 2.0724 2.44%
1999-10-06 0 6.150 6.100 6.150 6.050 6.350 4,289,000 26,560,100 6.1926 2.040 2.023 2.040 2.006 2.106 12,933,231 2.0536 -0.81%
1999-10-05 0 6.200 6.150 6.200 6.050 6.300 3,004,500 18,453,625 6.1420 2.056 2.040 2.056 2.006 2.089 9,059,896 2.0368 0.00%
1999-10-04 0 6.200 6.150 6.200 6.150 6.400 1,964,000 12,333,700 6.2799 2.056 2.040 2.056 2.040 2.122 5,922,328 2.0826 -1.59%
1999-09-30 0 6.300 6.250 6.350 6.250 6.400 2,265,000 14,265,500 6.2982 2.089 2.073 2.106 2.073 2.122 6,829,976 2.0887 0.00%
1999-09-29 0 6.300 6.300 6.350 6.100 6.400 4,448,000 27,965,600 6.2872 2.089 2.089 2.106 2.023 2.122 13,412,686 2.0850 0.80%
1999-09-28 0 6.250 6.250 6.300 6.200 6.400 4,538,000 28,510,900 6.2827 2.073 2.073 2.089 2.056 2.122 13,684,076 2.0835 0.81%
1999-09-27 0 6.200 6.200 6.250 6.150 6.600 9,023,000 56,959,350 6.3127 2.056 2.056 2.073 2.040 2.189 27,208,333 2.0935 -4.62%
1999-09-24 0 6.500 6.500 6.550 6.350 6.600 6,025,000 39,080,350 6.4864 2.156 2.156 2.172 2.106 2.189 18,168,038 2.1510 -1.52%
1999-09-23 0 6.600 6.600 6.650 6.600 6.750 3,648,000 24,318,300 6.6662 2.189 2.189 2.205 2.189 2.238 11,000,333 2.2107 0.00%
1999-09-22 0 6.600 6.550 6.600 6.500 6.850 9,028,100 60,852,060 6.7403 2.189 2.172 2.189 2.156 2.272 27,223,712 2.2353 -5.71%
1999-09-21 0 7.000 6.950 7.000 6.900 7.100 8,359,000 58,640,800 7.0153 2.321 2.305 2.321 2.288 2.355 25,206,080 2.3265 0.00%
1999-09-20 0 7.000 6.950 7.000 6.800 7.100 8,030,000 55,853,834 6.9556 2.321 2.305 2.321 2.255 2.355 24,214,000 2.3067 0.00%
1999-09-17 0 7.000 6.950 7.050 6.750 7.100 10,969,000 76,305,500 6.9565 2.321 2.305 2.338 2.238 2.355 33,076,384 2.3069 1.45%
1999-09-15 0 6.900 6.900 6.950 6.900 7.000 7,837,000 54,318,650 6.9311 2.288 2.288 2.305 2.288 2.321 23,632,019 2.2985 -3.50%
1999-09-14 0 7.150 7.150 7.200 7.100 7.250 9,618,001 68,842,207 7.1576 2.371 2.371 2.388 2.355 2.404 29,002,524 2.3737 -1.38%
1999-09-13 0 7.250 7.250 7.300 7.200 7.550 26,722,061 196,252,936 7.3442 2.404 2.404 2.421 2.388 2.504 80,578,826 2.4355 2.11%
1999-09-10 0 7.100 7.100 7.150 6.800 7.150 31,667,000 221,759,050 7.0028 2.355 2.355 2.371 2.255 2.371 95,490,003 2.3223 5.19%
1999-09-09 0 6.750 6.700 6.750 6.450 6.750 14,344,000 95,403,100 6.6511 2.238 2.222 2.238 2.139 2.238 43,253,501 2.2057 5.30%
1999-09-08 0 6.450 6.450 6.500 6.400 6.550 3,646,000 23,641,300 6.4842 2.126 2.126 2.142 2.109 2.159 11,062,909 2.1370 0.00%
1999-09-07 0 6.450 6.400 6.450 6.350 6.600 6,884,000 44,544,100 6.4707 2.126 2.109 2.126 2.093 2.175 20,887,840 2.1325 -0.77%
1999-09-06 0 6.500 6.450 6.500 6.350 6.550 4,414,000 28,415,900 6.4377 2.142 2.126 2.142 2.093 2.159 13,393,220 2.1217 2.36%
1999-09-03 0 6.350 6.300 6.350 6.150 6.350 5,292,487 33,156,571 6.2648 2.093 2.076 2.093 2.027 2.093 16,058,777 2.0647 -0.78%
1999-09-02 0 6.400 6.350 6.400 6.200 6.450 6,360,000 40,315,400 6.3389 2.109 2.093 2.109 2.043 2.126 19,297,888 2.0891 0.00%
1999-09-01 0 6.400 6.350 6.400 6.350 6.650 4,578,000 29,547,600 6.4543 2.109 2.093 2.109 2.093 2.192 13,890,838 2.1271 -2.29%
1999-08-31 0 6.550 6.550 6.600 6.450 6.650 5,330,000 34,860,100 6.5404 2.159 2.159 2.175 2.126 2.192 16,172,601 2.1555 0.00%
1999-08-30 0 6.550 6.500 6.550 6.550 6.850 5,330,000 35,605,600 6.6802 2.159 2.142 2.159 2.159 2.258 16,172,601 2.2016 -2.96%
1999-08-27 0 6.750 6.750 6.800 6.600 6.900 6,746,000 45,534,700 6.7499 2.225 2.225 2.241 2.175 2.274 20,469,112 2.2246 -0.74%
1999-08-26 0 6.800 6.800 6.850 6.650 6.850 12,930,000 87,466,600 6.7646 2.241 2.241 2.258 2.192 2.258 39,232,971 2.2294 3.03%
1999-08-25 0 6.600 6.550 6.600 6.500 6.750 5,503,210 36,237,523 6.5848 2.175 2.159 2.175 2.142 2.225 16,698,165 2.1701 0.00%
1999-08-24 0 6.600 6.550 6.600 6.400 6.600 3,754,400 24,436,500 6.5088 2.175 2.159 2.175 2.109 2.175 11,391,823 2.1451 2.33%
1999-08-23 0 6.450 6.450 6.500 6.350 6.750 4,780,000 31,241,800 6.5359 2.126 2.126 2.142 2.093 2.225 14,503,759 2.1540 -3.01%
1999-08-20 0 6.650 6.600 6.650 6.400 6.750 19,506,000 128,677,700 6.5968 2.192 2.175 2.192 2.109 2.225 59,186,259 2.1741 3.91%
1999-08-19 0 6.400 6.400 6.450 5.800 6.500 13,166,000 82,531,810 6.2686 2.109 2.109 2.126 1.912 2.142 39,949,056 2.0659 7.56%
1999-08-18 0 5.950 5.900 6.000 5.900 6.050 10,088,000 60,305,700 5.9780 1.961 1.944 1.977 1.944 1.994 30,609,606 1.9702 2.59%
1999-08-17 0 5.800 5.800 5.850 5.750 6.000 4,172,000 24,536,400 5.8812 1.912 1.912 1.928 1.895 1.977 12,658,929 1.9383 0.00%
1999-08-16 0 5.800 5.750 5.800 5.750 5.900 4,542,000 26,349,300 5.8013 1.912 1.895 1.912 1.895 1.944 13,781,605 1.9119 1.75%
1999-08-13 0 5.700 5.700 5.750 5.500 5.700 3,460,000 19,358,500 5.5949 1.879 1.879 1.895 1.813 1.879 10,498,537 1.8439 0.00%
1999-08-12 0 5.700 5.650 5.700 5.550 5.700 5,762,000 32,570,200 5.6526 1.879 1.862 1.879 1.829 1.879 17,483,401 1.8629 4.59%
1999-08-11 0 5.450 5.400 5.450 5.250 5.700 7,319,000 40,372,300 5.5161 1.796 1.780 1.796 1.730 1.879 22,207,743 1.8179 0.00%
1999-08-10 0 5.450 5.450 5.500 5.400 5.950 9,158,000 51,406,500 5.6133 1.796 1.796 1.813 1.780 1.961 27,787,745 1.8500 -6.84%
1999-08-09 0 5.850 5.850 5.900 5.800 6.050 5,382,000 31,784,100 5.9056 1.928 1.928 1.944 1.912 1.994 16,330,383 1.9463 -4.88%
1999-08-06 0 6.150 6.100 6.150 5.900 6.150 4,360,000 26,327,600 6.0384 2.027 2.010 2.027 1.944 2.027 13,229,370 1.9901 1.65%
1999-08-05 0 6.050 6.050 6.100 6.000 6.350 4,789,000 29,279,250 6.1139 1.994 1.994 2.010 1.977 2.093 14,531,067 2.0149 -2.42%
1999-08-04 0 6.200 6.200 6.250 6.150 6.450 4,544,000 28,446,100 6.2601 2.043 2.043 2.060 2.027 2.126 13,787,674 2.0632 -3.13%
1999-08-03 0 6.400 6.350 6.400 6.350 6.650 6,295,000 40,749,450 6.4733 2.109 2.093 2.109 2.093 2.192 19,100,661 2.1334 -0.78%
1999-08-02 0 6.450 6.450 6.500 6.200 6.500 8,260,117 52,430,951 6.3475 2.126 2.126 2.142 2.043 2.142 25,063,336 2.0919 4.88%
1999-07-30 0 6.150 6.100 6.150 5.700 6.200 5,228,000 31,386,300 6.0035 2.027 2.010 2.027 1.879 2.043 15,863,107 1.9786 4.24%
1999-07-29 0 5.900 5.850 5.900 5.850 6.150 8,272,000 49,362,800 5.9675 1.944 1.928 1.944 1.928 2.027 25,099,392 1.9667 -2.48%
1999-07-28 0 6.050 6.000 6.050 6.000 6.250 6,792,000 41,856,800 6.1627 1.994 1.977 1.994 1.977 2.060 20,608,688 2.0310 0.00%
1999-07-27 0 6.050 6.050 6.100 5.800 6.150 8,976,000 53,306,100 5.9387 1.994 1.994 2.010 1.912 2.027 27,235,510 1.9572 0.83%
1999-07-26 0 6.000 5.950 6.000 5.900 6.300 5,802,000 35,219,900 6.0703 1.977 1.961 1.977 1.944 2.076 17,604,772 2.0006 -4.00%
1999-07-23 0 6.250 6.250 6.300 6.150 6.450 8,616,000 54,084,100 6.2772 2.060 2.060 2.076 2.027 2.126 26,143,177 2.0688 -3.85%
1999-07-22 0 6.500 6.450 6.500 6.450 6.650 4,859,746 31,801,113 6.5438 2.142 2.126 2.142 2.126 2.192 14,745,729 2.1566 -0.76%
1999-07-21 0 6.550 6.500 6.550 6.400 6.600 7,585,613 49,285,989 6.4973 2.159 2.142 2.159 2.109 2.175 23,016,716 2.1413 0.00%
1999-07-20 0 6.550 6.500 6.550 6.400 6.700 12,653,000 82,788,550 6.5430 2.159 2.142 2.159 2.109 2.208 38,392,481 2.1564 1.55%
1999-07-19 0 6.450 6.450 6.500 6.450 6.700 9,465,000 61,844,100 6.5340 2.126 2.126 2.142 2.126 2.208 28,719,263 2.1534 -4.44%
1999-07-16 0 6.750 6.700 6.750 6.700 7.000 6,892,000 46,632,200 6.7661 2.225 2.208 2.225 2.208 2.307 20,912,114 2.2299 -2.88%
1999-07-15 0 6.950 6.950 7.000 6.600 7.000 9,332,000 63,595,062 6.8147 2.291 2.291 2.307 2.175 2.307 28,315,706 2.2459 3.73%
1999-07-14 0 6.700 6.650 6.700 6.550 6.800 16,788,000 111,511,500 6.6423 2.208 2.192 2.208 2.159 2.241 50,939,143 2.1891 -2.90%
1999-07-13 0 6.900 6.850 6.900 6.700 7.150 10,394,000 71,348,000 6.8643 2.274 2.258 2.274 2.208 2.356 31,538,090 2.2623 -1.43%
1999-07-12 0 7.000 6.950 7.000 6.850 7.150 14,336,820 100,750,531 7.0274 2.307 2.291 2.307 2.258 2.356 43,501,627 2.3160 2.19%
1999-07-09 0 6.850 6.800 6.850 6.550 6.850 9,960,000 67,168,400 6.7438 2.258 2.241 2.258 2.159 2.258 30,221,221 2.2226 1.48%
1999-07-08 0 6.750 6.700 6.750 6.550 7.000 11,202,164 75,663,882 6.7544 2.225 2.208 2.225 2.159 2.307 33,990,269 2.2260 -1.46%
1999-07-07 0 6.850 6.850 6.900 6.750 7.150 17,873,678 123,799,174 6.9263 2.258 2.258 2.274 2.225 2.356 54,233,371 2.2827 -4.20%
1999-07-06 0 7.150 7.100 7.150 7.000 7.350 24,734,000 177,862,858 7.1910 2.356 2.340 2.356 2.307 2.422 75,049,366 2.3699 -1.38%
1999-07-05 0 7.250 7.250 7.300 7.150 7.400 29,454,800 214,587,862 7.2853 2.389 2.389 2.406 2.356 2.439 89,373,496 2.4010 2.11%
1999-07-02 0 7.100 7.050 7.100 6.850 7.250 38,807,000 273,975,300 7.0599 2.340 2.323 2.340 2.258 2.389 117,750,495 2.3267 4.41%
1999-06-30 0 6.800 6.800 6.850 6.550 6.950 71,235,000 478,982,350 6.7240 2.241 2.241 2.258 2.159 2.291 216,145,450 2.2160 4.62%
1999-06-29 0 6.500 6.450 6.500 6.150 6.500 42,891,000 271,861,600 6.3384 2.142 2.126 2.142 2.027 2.142 130,142,409 2.0890 6.56%
1999-06-28 0 6.100 6.050 6.100 5.950 6.150 12,994,000 78,559,100 6.0458 2.010 1.994 2.010 1.961 2.027 39,427,163 1.9925 2.52%
1999-06-25 0 5.950 5.950 6.000 5.900 6.300 22,292,000 134,399,840 6.0291 1.961 1.961 1.977 1.944 2.076 67,639,705 1.9870 -4.80%
1999-06-24 0 6.250 6.200 6.250 6.200 6.500 53,362,999 339,166,994 6.3558 2.060 2.043 2.060 2.043 2.142 161,917,168 2.0947 0.81%
1999-06-23 0 6.200 6.200 6.250 5.800 6.250 43,359,001 264,702,856 6.1049 2.043 2.043 2.060 1.912 2.060 131,562,445 2.0120 5.08%
1999-06-22 0 5.900 5.900 5.950 5.750 6.000 27,463,262 161,384,955 5.8764 1.944 1.944 1.961 1.895 1.977 83,330,654 1.9367 0.85%
1999-06-21 0 5.850 5.800 5.850 5.600 5.900 34,452,000 198,926,400 5.7740 1.928 1.912 1.928 1.846 1.944 104,536,296 1.9029 4.46%
1999-06-17 0 5.600 5.550 5.600 5.450 5.650 18,100,000 100,575,400 5.5567 1.846 1.829 1.846 1.796 1.862 54,920,091 1.8313 3.70%
1999-06-16 0 5.400 5.350 5.400 5.350 5.550 6,572,000 35,750,000 5.4397 1.780 1.763 1.780 1.763 1.829 19,941,151 1.7928 0.93%
1999-06-15 0 5.350 5.350 5.400 5.300 5.650 9,638,000 52,509,400 5.4482 1.763 1.763 1.780 1.747 1.862 29,244,190 1.7955 -3.60%
1999-06-14 0 5.550 5.500 5.550 5.450 5.750 20,690,300 114,929,860 5.5548 1.829 1.813 1.829 1.796 1.895 62,779,732 1.8307 0.00%
1999-06-11 0 5.550 5.550 5.600 5.300 5.600 50,224,000 276,780,900 5.5109 1.829 1.829 1.846 1.747 1.846 152,392,631 1.8162 5.71%
1999-06-10 0 5.250 5.250 5.300 5.100 5.350 18,652,000 97,469,400 5.2257 1.730 1.730 1.747 1.681 1.763 56,595,002 1.7222 5.00%
1999-06-09 0 5.000 5.000 5.050 5.000 5.050 2,046,200 10,240,271 5.0045 1.648 1.648 1.664 1.648 1.664 6,208,701 1.6493 0.00%
1999-06-08 0 5.000 5.000 5.050 4.975 5.100 5,094,000 25,668,000 5.0389 1.648 1.648 1.664 1.640 1.681 15,456,516 1.6607 1.01%
1999-06-07 0 4.950 4.950 5.000 4.950 5.050 1,920,000 9,598,300 4.9991 1.631 1.631 1.648 1.631 1.664 5,825,778 1.6476 1.02%
1999-06-04 0 4.900 4.900 4.950 4.900 4.975 4,864,000 23,969,100 4.9279 1.615 1.615 1.631 1.615 1.640 14,758,636 1.6241 -1.01%
1999-06-03 0 4.950 4.950 4.975 4.900 5.050 2,898,000 14,419,150 4.9756 1.631 1.631 1.640 1.615 1.664 8,793,283 1.6398 -1.00%
1999-06-02 0 5.000 5.000 5.050 5.000 5.100 2,410,000 12,179,700 5.0538 1.648 1.648 1.664 1.648 1.681 7,312,565 1.6656 -0.99%
1999-06-01 0 5.050 5.000 5.050 4.975 5.050 2,346,000 11,755,000 5.0107 1.664 1.648 1.664 1.640 1.664 7,118,372 1.6514 1.51%
1999-05-31 0 4.975 4.950 4.975 4.925 5.050 5,182,000 25,778,840 4.9747 1.640 1.631 1.640 1.623 1.664 15,723,531 1.6395 -0.50%
1999-05-28 0 5.000 5.000 5.050 4.900 5.050 7,906,000 39,456,452 4.9907 1.648 1.648 1.664 1.615 1.664 23,988,853 1.6448 -1.96%
1999-05-27 0 5.150 5.150 5.200 5.100 5.350 10,027,100 52,405,260 5.2264 1.681 1.681 1.697 1.664 1.746 30,723,102 1.7057 -0.96%
1999-05-26 0 5.200 5.200 5.250 5.000 5.250 9,635,000 49,560,150 5.1438 1.697 1.697 1.713 1.632 1.713 29,521,705 1.6788 1.96%
1999-05-25 0 5.100 5.050 5.100 5.050 5.300 12,476,000 64,517,000 5.1713 1.664 1.648 1.664 1.648 1.730 38,226,549 1.6878 -0.97%
1999-05-24 0 5.150 5.150 5.200 5.100 5.250 3,500,000 18,082,100 5.1663 1.681 1.681 1.697 1.664 1.713 10,724,024 1.6861 0.00%
1999-05-21 0 5.150 5.100 5.150 5.050 5.350 8,203,000 42,489,650 5.1798 1.681 1.664 1.681 1.648 1.746 25,134,048 1.6905 -2.83%
1999-05-20 0 5.300 5.300 5.350 5.250 5.450 9,910,000 52,931,100 5.3412 1.730 1.730 1.746 1.713 1.779 30,364,307 1.7432 -0.93%
1999-05-19 0 5.350 5.350 5.400 5.300 5.400 8,124,000 43,277,200 5.3271 1.746 1.746 1.762 1.730 1.762 24,891,991 1.7386 -0.93%
1999-05-18 0 5.400 5.350 5.400 5.300 5.400 3,758,000 20,191,700 5.3730 1.762 1.746 1.762 1.730 1.762 11,514,537 1.7536 0.93%
1999-05-17 0 5.350 5.300 5.400 5.300 5.450 8,021,000 42,931,400 5.3524 1.746 1.730 1.762 1.730 1.779 24,576,398 1.7469 -2.73%
1999-05-14 0 5.500 5.450 5.500 5.350 5.500 9,152,000 49,649,850 5.4250 1.795 1.779 1.795 1.746 1.795 28,041,790 1.7706 2.80%
1999-05-13 0 5.350 5.350 5.400 5.300 5.500 4,538,000 24,527,500 5.4049 1.746 1.746 1.762 1.730 1.795 13,904,463 1.7640 0.00%
1999-05-12 0 5.350 5.350 5.400 5.350 5.450 5,966,000 32,165,950 5.3915 1.746 1.746 1.762 1.746 1.779 18,279,864 1.7596 -0.93%
1999-05-11 0 5.400 5.350 5.400 5.200 5.400 9,746,000 51,548,500 5.2892 1.762 1.746 1.762 1.697 1.762 29,861,810 1.7262 1.89%
1999-05-10 0 5.300 5.250 5.300 5.150 5.500 23,192,000 122,996,000 5.3034 1.730 1.713 1.730 1.681 1.795 71,060,445 1.7309 -4.50%
1999-05-07 0 5.550 5.550 5.600 5.500 5.950 34,488,920 198,560,460 5.7572 1.811 1.811 1.828 1.795 1.942 105,674,285 1.8790 -3.48%
1999-05-06 0 5.750 5.700 5.750 5.700 5.850 25,712,000 148,533,400 5.7768 1.877 1.860 1.877 1.860 1.909 78,781,742 1.8854 0.88%
1999-05-05 0 5.700 5.700 5.750 5.600 5.800 17,360,000 99,205,200 5.7146 1.860 1.860 1.877 1.828 1.893 53,191,158 1.8651 0.88%
1999-05-04 0 5.650 5.650 5.700 5.650 6.000 28,183,000 162,684,500 5.7724 1.844 1.844 1.860 1.844 1.958 86,352,903 1.8839 0.00%
1999-05-03 0 5.650 5.600 5.650 5.500 5.700 44,602,000 250,333,500 5.6126 1.844 1.828 1.844 1.795 1.860 136,660,831 1.8318 3.67%
1999-04-30 0 5.450 5.400 5.450 5.150 5.550 44,705,630 241,147,576 5.3941 1.779 1.762 1.779 1.681 1.811 136,978,354 1.7605 5.83%
1999-04-29 0 5.150 5.150 5.200 4.925 5.300 22,444,000 115,263,750 5.1356 1.681 1.681 1.697 1.607 1.730 68,768,568 1.6761 3.00%
1999-04-28 0 5.000 4.975 5.000 4.975 5.300 15,590,000 79,440,000 5.0956 1.632 1.624 1.632 1.624 1.730 47,767,866 1.6630 -2.91%
1999-04-27 0 5.150 5.100 5.150 5.000 5.300 17,430,713 89,511,253 5.1353 1.681 1.664 1.681 1.632 1.730 53,407,823 1.6760 0.98%
1999-04-26 0 5.100 5.050 5.100 5.050 5.250 16,416,000 84,222,380 5.1305 1.664 1.648 1.664 1.648 1.713 50,298,735 1.6744 0.99%
1999-04-23 0 5.050 5.050 5.100 5.050 5.400 36,126,000 189,998,500 5.2593 1.648 1.648 1.664 1.648 1.762 110,690,309 1.7165 -2.88%
1999-04-22 0 5.200 5.150 5.200 5.050 5.250 20,558,000 106,064,300 5.1593 1.697 1.681 1.697 1.648 1.713 62,989,851 1.6838 2.97%
1999-04-21 0 5.050 5.050 5.100 4.925 5.400 31,117,200 159,080,370 5.1123 1.648 1.648 1.664 1.607 1.762 95,343,312 1.6685 -0.98%
1999-04-20 0 5.100 5.050 5.100 4.850 5.250 56,902,000 288,908,390 5.0773 1.664 1.648 1.664 1.583 1.713 174,348,114 1.6571 4.62%
1999-04-19 0 4.875 4.875 4.900 4.650 5.200 46,724,000 232,390,910 4.9737 1.591 1.591 1.599 1.518 1.697 143,162,653 1.6233 4.84%
1999-04-16 0 4.650 4.625 4.650 4.525 4.700 13,366,000 61,862,750 4.6284 1.518 1.509 1.518 1.477 1.534 40,953,515 1.5106 2.20%
1999-04-15 0 4.550 4.525 4.550 4.425 4.550 9,212,000 41,350,500 4.4888 1.485 1.477 1.485 1.444 1.485 28,225,630 1.4650 2.82%
1999-04-14 0 4.425 4.400 4.425 4.375 4.600 14,604,000 65,351,350 4.4749 1.444 1.436 1.444 1.428 1.501 44,746,755 1.4605 -4.84%
1999-04-13 0 4.650 4.625 4.650 4.600 4.825 18,196,000 85,354,500 4.6908 1.518 1.509 1.518 1.501 1.575 55,752,667 1.5309 -1.59%
1999-04-12 0 4.725 4.725 4.750 4.675 4.875 9,734,000 46,600,650 4.7874 1.542 1.542 1.550 1.526 1.591 29,825,042 1.5625 -1.05%
1999-04-09 0 4.775 4.775 4.800 4.750 4.950 14,126,000 67,945,600 4.8100 1.558 1.558 1.567 1.550 1.616 43,282,160 1.5698 -2.05%
1999-04-08 0 4.875 4.875 4.900 4.800 5.000 17,342,000 84,636,650 4.8804 1.591 1.591 1.599 1.567 1.632 53,136,006 1.5928 3.17%
1999-04-07 0 4.725 4.725 4.750 4.600 4.750 12,916,000 60,497,800 4.6839 1.542 1.542 1.550 1.501 1.550 39,574,712 1.5287 4.42%
1999-04-01 0 4.525 4.500 4.550 4.425 4.575 3,966,000 17,916,450 4.5175 1.477 1.469 1.485 1.444 1.493 12,151,851 1.4744 0.56%
1999-03-31 0 4.500 4.475 4.500 4.375 4.550 3,236,000 14,562,300 4.5001 1.469 1.461 1.469 1.428 1.485 9,915,126 1.4687 2.27%
1999-03-30 0 4.400 4.375 4.400 4.400 4.450 3,226,000 14,237,400 4.4133 1.436 1.428 1.436 1.436 1.452 9,884,486 1.4404 1.15%
1999-03-29 0 4.350 4.350 4.375 4.350 4.500 6,120,000 26,900,200 4.3955 1.420 1.420 1.428 1.420 1.469 18,751,722 1.4345 -3.33%
1999-03-26 0 4.500 4.475 4.500 4.475 4.675 10,980,000 50,278,850 4.5791 1.469 1.461 1.469 1.461 1.526 33,642,794 1.4945 0.00%
1999-03-25 0 4.500 4.500 4.525 4.450 4.600 6,302,000 28,368,450 4.5015 1.469 1.469 1.477 1.452 1.501 19,309,371 1.4692 0.00%
1999-03-24 0 4.500 4.500 4.525 4.375 4.600 7,206,000 32,427,950 4.5001 1.469 1.469 1.477 1.428 1.501 22,079,233 1.4687 -2.70%
1999-03-23 0 4.625 4.600 4.625 4.500 4.650 8,802,000 40,181,050 4.5650 1.509 1.501 1.509 1.469 1.518 26,969,388 1.4899 1.09%
1999-03-22 0 4.575 4.550 4.575 4.525 4.650 5,372,000 24,652,600 4.5891 1.493 1.485 1.493 1.477 1.518 16,459,844 1.4977 -0.54%
1999-03-19 0 4.600 4.575 4.600 4.550 4.725 12,232,300 56,371,650 4.6084 1.501 1.493 1.501 1.485 1.542 37,479,850 1.5041 1.10%
1999-03-18 0 4.550 4.525 4.550 4.375 4.700 41,891,500 191,348,838 4.5677 1.485 1.477 1.485 1.428 1.534 128,355,840 1.4908 1.68%
1999-03-17 0 4.475 4.450 4.475 4.200 4.550 25,186,000 110,882,300 4.4025 1.461 1.452 1.461 1.371 1.485 77,170,075 1.4369 6.55%
1999-03-16 0 4.200 4.200 4.225 4.150 4.250 6,549,350 27,503,418 4.1994 1.371 1.371 1.379 1.354 1.387 20,067,253 1.3706 0.00%
1999-03-15 0 4.200 4.175 4.200 4.100 4.250 6,285,210 26,356,211 4.1934 1.371 1.363 1.371 1.338 1.387 19,257,926 1.3686 0.60%
1999-03-12 0 4.175 4.150 4.200 4.125 4.225 6,534,000 27,274,250 4.1742 1.363 1.354 1.371 1.346 1.379 20,020,220 1.3623 1.21%
1999-03-11 0 4.125 4.125 4.150 4.100 4.225 9,754,000 40,652,650 4.1678 1.346 1.346 1.354 1.338 1.379 29,886,322 1.3602 -0.60%
1999-03-10 0 4.150 4.125 4.150 4.100 4.250 17,104,948 71,602,589 4.1861 1.354 1.346 1.354 1.338 1.387 52,409,677 1.3662 -0.60%
1999-03-09 0 4.175 4.175 4.200 4.025 4.200 9,484,000 38,923,100 4.1041 1.363 1.363 1.371 1.314 1.371 29,059,040 1.3394 3.09%
1999-03-08 0 4.050 4.050 4.075 4.025 4.125 8,060,000 32,858,100 4.0767 1.322 1.322 1.330 1.314 1.346 24,695,895 1.3305 1.25%
1999-03-05 0 4.000 3.975 4.000 3.975 4.050 5,096,370 20,406,425 4.0041 1.305 1.297 1.305 1.297 1.322 15,615,312 1.3068 1.91%
1999-03-04 0 3.925 3.900 3.925 3.900 4.000 2,848,000 11,247,300 3.9492 1.281 1.273 1.281 1.273 1.305 8,726,291 1.2889 -0.63%
1999-03-03 0 3.950 3.925 3.950 3.925 4.050 3,900,000 15,579,750 3.9948 1.289 1.281 1.289 1.281 1.322 11,949,626 1.3038 -1.25%
1999-03-02 0 4.000 3.975 4.000 3.975 4.225 8,220,000 33,498,100 4.0752 1.305 1.297 1.305 1.297 1.379 25,186,136 1.3300 -5.33%
1999-03-01 0 4.225 4.200 4.225 4.125 4.275 17,030,000 71,661,850 4.2080 1.379 1.371 1.379 1.346 1.395 52,180,036 1.3734 3.68%
1999-02-26 0 4.075 4.075 4.100 3.900 4.100 11,890,000 47,519,150 3.9966 1.330 1.330 1.338 1.273 1.338 36,431,041 1.3044 5.16%
1999-02-25 0 3.875 3.850 3.875 3.825 3.950 2,870,000 11,159,850 3.8884 1.265 1.257 1.265 1.248 1.289 8,793,699 1.2691 0.00%
1999-02-24 0 3.875 3.850 3.875 3.800 3.950 4,900,000 18,979,850 3.8734 1.265 1.257 1.265 1.240 1.289 15,013,633 1.2642 1.97%
1999-02-23 0 3.800 3.775 3.800 3.775 3.925 2,523,350 9,695,149 3.8422 1.240 1.232 1.240 1.232 1.281 7,731,562 1.2540 -2.56%
1999-02-22 0 3.900 3.900 3.925 3.825 3.925 2,160,000 8,355,300 3.8682 1.273 1.273 1.281 1.248 1.281 6,618,255 1.2625 0.65%
1999-02-19 0 3.875 3.850 3.875 3.850 4.075 2,418,000 9,505,400 3.9311 1.265 1.257 1.265 1.257 1.330 7,408,768 1.2830 -4.32%
1999-02-15 0 4.050 4.025 4.050 3.950 4.125 3,882,000 15,610,700 4.0213 1.322 1.314 1.322 1.289 1.346 11,894,474 1.3124 0.62%
1999-02-12 0 4.025 4.025 4.050 3.900 4.050 9,250,000 36,714,750 3.9692 1.314 1.314 1.322 1.273 1.322 28,342,063 1.2954 3.87%
1999-02-11 0 3.875 3.850 3.875 3.825 3.950 4,979,000 19,354,625 3.8873 1.265 1.257 1.265 1.248 1.289 15,255,690 1.2687 1.31%
1999-02-10 0 3.825 3.800 3.825 3.775 3.900 4,566,000 17,525,950 3.8384 1.248 1.240 1.248 1.232 1.273 13,990,255 1.2527 -1.29%
1999-02-09 0 3.875 3.875 3.900 3.750 3.875 5,070,000 19,348,400 3.8163 1.265 1.265 1.273 1.224 1.265 15,534,514 1.2455 4.73%
1999-02-08 0 3.700 3.700 3.750 3.550 3.875 8,438,000 31,725,700 3.7599 1.208 1.208 1.224 1.159 1.265 25,854,089 1.2271 2.07%
1999-02-05 0 3.625 3.600 3.625 3.600 3.675 2,226,000 8,088,200 3.6335 1.183 1.175 1.183 1.175 1.199 6,820,479 1.1859 -1.36%
1999-02-04 0 3.675 3.675 3.700 3.675 3.725 1,358,000 5,025,988 3.7010 1.199 1.199 1.208 1.199 1.216 4,160,921 1.2079 -0.68%
1999-02-03 0 3.700 3.700 3.725 3.700 3.775 1,506,000 5,623,450 3.7340 1.208 1.208 1.216 1.208 1.232 4,614,394 1.2187 -0.67%
1999-02-02 0 3.725 3.725 3.750 3.725 3.850 1,804,200 6,819,880 3.7800 1.216 1.216 1.224 1.216 1.257 5,528,081 1.2337 -1.32%
1999-02-01 0 3.775 3.775 3.800 3.750 3.825 2,190,000 8,285,900 3.7835 1.232 1.232 1.240 1.224 1.248 6,710,175 1.2348 -1.31%
1999-01-29 0 3.825 3.775 3.800 3.750 3.850 3,172,000 12,066,750 3.8041 1.248 1.232 1.240 1.224 1.257 9,719,030 1.2416 1.32%
1999-01-28 0 3.775 3.750 3.775 3.750 3.950 5,898,000 22,717,200 3.8517 1.232 1.224 1.232 1.224 1.289 18,071,512 1.2571 -4.43%
1999-01-27 0 3.950 3.950 4.000 3.825 4.025 10,798,000 42,487,750 3.9348 1.289 1.289 1.305 1.248 1.314 33,085,145 1.2842 3.95%
1999-01-26 0 3.800 3.775 3.800 3.750 3.875 9,451,000 35,943,780 3.8032 1.240 1.232 1.240 1.224 1.265 28,957,928 1.2412 0.00%
1999-01-25 0 3.800 3.750 3.775 3.525 3.800 8,696,000 31,830,500 3.6604 1.240 1.224 1.232 1.150 1.240 26,644,603 1.1946 2.70%
1999-01-22 0 3.700 3.700 3.725 3.700 3.875 9,256,000 34,855,300 3.7657 1.208 1.208 1.216 1.208 1.265 28,360,447 1.2290 -4.52%
1999-01-21 0 3.875 3.850 3.875 3.700 3.975 8,438,000 32,774,750 3.8842 1.265 1.257 1.265 1.208 1.297 25,854,089 1.2677 -1.27%
1999-01-20 0 3.925 3.925 3.950 3.875 4.150 7,878,000 31,581,700 4.0088 1.281 1.281 1.289 1.265 1.354 24,138,245 1.3084 -5.42%
1999-01-19 0 4.150 4.150 4.175 4.125 4.300 5,224,000 21,855,200 4.1836 1.354 1.354 1.363 1.346 1.403 16,006,371 1.3654 -2.35%
1999-01-18 0 4.250 4.225 4.250 4.050 4.450 7,384,000 31,544,150 4.2720 1.387 1.379 1.387 1.322 1.452 22,624,626 1.3942 -0.58%
1999-01-15 0 4.275 4.250 4.275 3.950 4.300 12,408,000 51,939,600 4.1860 1.395 1.387 1.395 1.289 1.403 38,018,196 1.3662 3.64%
1999-01-14 0 4.125 4.125 4.150 3.700 4.225 26,498,000 104,934,250 3.9601 1.346 1.346 1.354 1.208 1.379 81,190,052 1.2925 -2.37%
1999-01-13 0 4.225 4.225 4.250 4.200 4.800 24,820,000 109,219,650 4.4005 1.379 1.379 1.387 1.371 1.567 76,048,648 1.4362 -12.89%
1999-01-12 0 4.850 4.850 4.875 4.800 4.875 5,026,000 24,401,450 4.8550 1.583 1.583 1.591 1.567 1.591 15,399,698 1.5845 -1.02%
1999-01-11 0 4.900 4.900 4.925 4.875 5.000 6,864,000 33,811,550 4.9259 1.599 1.599 1.607 1.591 1.632 21,031,343 1.6077 -1.01%
1999-01-08 0 4.950 4.900 4.950 4.925 5.200 15,242,000 76,833,450 5.0409 1.616 1.599 1.616 1.607 1.697 46,701,591 1.6452 -1.00%
1999-01-07 0 5.000 5.000 5.050 5.000 5.300 14,137,000 72,149,892 5.1036 1.632 1.632 1.648 1.632 1.730 43,315,864 1.6657 -1.96%
1999-01-06 0 5.100 5.100 5.150 4.875 5.150 8,194,000 41,055,470 5.0104 1.664 1.664 1.681 1.591 1.681 25,106,472 1.6353 4.62%
1999-01-05 0 4.875 4.850 4.875 4.825 4.950 2,976,000 14,520,350 4.8791 1.591 1.583 1.591 1.575 1.616 9,118,484 1.5924 0.00%
1999-01-04 0 4.875 4.875 4.900 4.800 4.950 2,282,000 11,186,050 4.9019 1.591 1.591 1.599 1.567 1.616 6,992,063 1.5998 -2.50%
1998-12-31 0 5.000 4.975 5.000 4.950 5.050 1,774,000 8,861,500 4.9952 1.632 1.624 1.632 1.616 1.648 5,435,548 1.6303 0.00%
1998-12-30 0 5.000 4.975 5.000 4.950 5.050 2,708,000 13,545,150 5.0019 1.632 1.624 1.632 1.616 1.648 8,297,330 1.6325 0.50%
1998-12-29 0 4.975 4.975 5.000 4.950 5.050 2,077,000 10,370,850 4.9932 1.624 1.624 1.632 1.616 1.648 6,363,942 1.6296 -0.50%
1998-12-28 0 5.000 5.000 5.050 5.000 5.200 5,366,000 27,308,100 5.0891 1.632 1.632 1.648 1.632 1.697 16,441,460 1.6609 -0.99%
1998-12-24 0 5.050 5.000 5.050 4.825 5.050 2,526,000 12,496,550 4.9472 1.648 1.632 1.648 1.575 1.648 7,739,681 1.6146 4.12%
1998-12-23 0 4.850 4.825 4.850 4.775 4.950 3,898,000 18,854,100 4.8369 1.583 1.575 1.583 1.558 1.616 11,943,498 1.5786 -2.02%
1998-12-22 0 4.950 4.950 4.975 4.950 5.000 1,384,000 6,904,500 4.9888 1.616 1.616 1.624 1.616 1.632 4,240,585 1.6282 -0.50%
1998-12-21 0 4.975 4.975 5.000 4.975 5.100 3,024,000 15,089,450 4.9899 1.624 1.624 1.632 1.624 1.664 9,265,557 1.6286 0.51%
1998-12-18 0 4.950 4.950 4.975 4.925 5.050 2,928,000 14,593,800 4.9842 1.616 1.616 1.624 1.607 1.648 8,971,412 1.6267 0.00%
1998-12-17 0 4.950 4.925 4.950 4.900 5.050 5,242,000 25,898,300 4.9405 1.616 1.607 1.616 1.599 1.648 16,061,524 1.6124 -0.50%
1998-12-16 0 4.975 4.975 5.000 4.975 5.100 4,162,000 20,882,020 5.0173 1.624 1.624 1.632 1.624 1.664 12,752,396 1.6375 -0.50%
1998-12-15 0 5.000 5.000 5.050 5.000 5.100 2,682,000 13,503,300 5.0348 1.632 1.632 1.648 1.632 1.664 8,217,666 1.6432 -0.99%
1998-12-14 0 5.050 5.000 5.050 4.975 5.300 6,824,000 34,152,550 5.0048 1.648 1.632 1.648 1.624 1.730 20,908,782 1.6334 -0.98%
1998-12-11 0 5.100 5.100 5.150 5.050 5.150 7,632,000 38,994,600 5.1094 1.664 1.664 1.681 1.648 1.681 23,384,500 1.6675 -2.86%
1998-12-10 0 5.250 5.200 5.250 5.200 5.400 7,358,000 38,920,200 5.2895 1.713 1.697 1.713 1.697 1.762 22,544,962 1.7263 -0.94%
1998-12-09 0 5.300 5.250 5.300 5.100 5.300 7,952,000 41,314,600 5.1955 1.730 1.713 1.730 1.664 1.730 24,364,982 1.6957 3.92%
1998-12-08 0 5.100 5.050 5.100 5.050 5.300 5,230,000 26,857,300 5.1352 1.664 1.648 1.664 1.648 1.730 16,024,755 1.6760 -2.86%
1998-12-07 0 5.250 5.200 5.250 5.150 5.450 15,674,000 83,204,900 5.3085 1.713 1.697 1.713 1.681 1.779 48,025,242 1.7325 3.96%
1998-12-04 0 5.050 5.050 5.100 5.000 5.150 5,184,000 26,329,900 5.0791 1.648 1.648 1.664 1.632 1.681 15,883,811 1.6577 -1.94%
1998-12-03 0 5.150 5.100 5.150 4.900 5.150 8,426,000 42,462,000 5.0394 1.681 1.664 1.681 1.599 1.681 25,817,321 1.6447 0.98%
1998-12-02 0 5.100 5.050 5.100 5.000 5.200 9,378,000 47,771,250 5.0940 1.664 1.648 1.664 1.632 1.697 28,734,256 1.6625 0.99%
1998-12-01 0 5.050 5.000 5.050 4.900 5.200 24,169,623 121,603,824 5.0313 1.648 1.632 1.648 1.599 1.697 74,055,889 1.6421 -2.88%
1998-11-30 0 5.200 5.200 5.250 5.200 5.450 16,272,000 85,878,000 5.2777 1.697 1.697 1.713 1.697 1.779 49,857,518 1.7225 -4.59%
1998-11-27 0 5.450 5.400 5.450 5.350 5.550 10,936,000 59,150,100 5.4088 1.779 1.762 1.779 1.746 1.811 33,507,978 1.7653 -0.91%
1998-11-26 0 5.500 5.450 5.500 5.300 5.750 20,203,000 110,852,200 5.4869 1.795 1.779 1.795 1.730 1.877 61,902,129 1.7908 -2.65%
1998-11-25 0 5.650 5.600 5.650 5.550 5.950 27,208,000 157,229,400 5.7788 1.844 1.828 1.844 1.811 1.942 83,365,497 1.8860 -2.59%
1998-11-24 0 5.800 5.750 5.800 5.700 5.900 30,884,000 179,220,700 5.8030 1.893 1.877 1.893 1.860 1.926 94,628,785 1.8939 1.75%
1998-11-23 0 5.700 5.650 5.700 5.550 5.700 20,190,000 113,951,100 5.6439 1.860 1.844 1.860 1.811 1.860 61,862,297 1.8420 2.70%
1998-11-20 0 5.550 5.550 5.600 5.550 5.900 27,544,000 157,493,100 5.7179 1.811 1.811 1.828 1.811 1.926 84,395,003 1.8661 -1.77%
1998-11-19 0 5.650 5.600 5.650 5.550 5.700 12,734,000 71,451,900 5.6111 1.844 1.828 1.844 1.811 1.860 39,017,062 1.8313 0.89%
1998-11-18 0 5.600 5.550 5.600 5.550 5.750 26,640,000 150,567,800 5.6519 1.828 1.811 1.828 1.811 1.877 81,625,141 1.8446 0.90%
1998-11-17 0 5.550 5.500 5.550 5.500 5.650 38,990,000 216,699,500 5.5578 1.811 1.795 1.811 1.795 1.844 119,465,624 1.8139 0.00%
1998-11-16 0 5.550 5.500 5.550 5.450 5.650 63,616,000 350,878,500 5.5156 1.811 1.795 1.811 1.779 1.844 194,919,856 1.8001 3.74%
1998-11-13 0 5.350 5.300 5.350 5.300 5.550 35,922,000 194,001,700 5.4006 1.746 1.730 1.746 1.730 1.811 110,065,252 1.7626 0.00%
1998-11-12 0 5.350 5.350 5.400 5.350 5.750 75,340,400 417,572,980 5.5425 1.746 1.746 1.762 1.746 1.877 230,843,497 1.8089 0.94%
1998-11-11 0 5.300 5.250 5.300 5.200 5.450 38,278,400 203,893,840 5.3266 1.730 1.713 1.730 1.697 1.779 117,285,277 1.7384 -0.93%
1998-11-10 0 5.350 5.300 5.350 5.050 5.400 17,803,200 93,369,320 5.2445 1.746 1.730 1.746 1.648 1.762 54,549,126 1.7117 3.88%
1998-11-09 0 5.150 5.150 5.200 5.050 5.400 16,367,200 85,379,600 5.2165 1.681 1.681 1.697 1.648 1.762 50,149,212 1.7025 -0.96%
1998-11-06 0 5.200 5.150 5.200 5.050 5.450 35,270,000 184,141,310 5.2209 1.697 1.681 1.697 1.648 1.779 108,067,519 1.7039 0.97%
1998-11-05 0 5.150 5.150 5.200 5.100 5.800 47,555,000 258,927,650 5.4448 1.681 1.681 1.697 1.664 1.893 145,708,843 1.7770 -5.50%
1998-11-04 0 5.450 5.400 5.450 5.250 6.350 210,976,000 1,151,185,530 5.4565 1.779 1.762 1.779 1.713 2.072 646,431,895 1.7808 -2.68%
1998-11-03 1 5.600 5.550 5.650 5.500 5.750 9,282,000 52,451,600 5.6509 1.828 1.811 1.844 1.795 1.877 28,440,111 1.8443 0.00%
1998-11-02 0 5.600 5.550 5.600 5.050 5.600 49,010,300 263,583,445 5.3781 1.828 1.811 1.828 1.648 1.828 150,167,892 1.7553 10.89%
1998-10-30 0 5.050 5.050 5.100 4.975 5.200 17,990,000 91,145,250 5.0664 1.648 1.648 1.664 1.624 1.697 55,121,482 1.6535 1.51%
1998-10-29 0 4.975 4.950 4.975 4.900 5.250 15,278,000 75,931,550 4.9700 1.624 1.616 1.624 1.599 1.713 46,811,896 1.6221 -3.40%
1998-10-27 0 5.150 5.150 5.200 5.050 5.250 11,873,000 61,156,300 5.1509 1.681 1.681 1.697 1.648 1.713 36,378,953 1.6811 1.98%
1998-10-26 0 5.050 5.050 5.100 5.000 5.250 14,034,000 72,022,100 5.1320 1.648 1.648 1.664 1.632 1.713 43,000,271 1.6749 -0.98%
1998-10-23 0 5.100 5.050 5.100 4.700 5.100 12,896,000 63,828,800 4.9495 1.664 1.648 1.664 1.534 1.664 39,513,431 1.6154 6.25%
1998-10-22 0 4.800 4.775 4.800 4.775 5.050 11,642,000 56,795,900 4.8785 1.567 1.558 1.567 1.558 1.648 35,671,167 1.5922 -3.52%
1998-10-21 0 4.975 4.950 5.000 4.950 5.350 18,150,000 92,589,250 5.1013 1.624 1.616 1.632 1.616 1.746 55,611,723 1.6649 -4.33%
1998-10-20 0 5.200 5.150 5.200 5.150 5.650 24,480,000 133,260,800 5.4437 1.697 1.681 1.697 1.681 1.844 75,006,886 1.7766 -3.70%
1998-10-19 0 5.400 5.350 5.400 4.950 5.500 25,422,000 135,078,300 5.3134 1.762 1.746 1.762 1.616 1.795 77,893,180 1.7341 7.57%
1998-10-16 0 5.050 5.050 5.100 4.925 5.300 29,878,000 152,794,700 5.1140 1.638 1.638 1.655 1.598 1.719 92,093,485 1.6591 4.66%
1998-10-15 0 4.825 4.800 4.825 4.800 5.050 16,984,000 83,323,350 4.9060 1.565 1.557 1.565 1.557 1.638 52,350,082 1.5917 -1.53%
1998-10-14 0 4.900 4.875 4.900 4.875 5.350 17,813,082 91,499,010 5.1366 1.590 1.582 1.590 1.582 1.736 54,905,576 1.6665 -5.77%
1998-10-13 0 5.200 5.150 5.200 5.050 5.550 22,434,000 118,441,200 5.2795 1.687 1.671 1.687 1.638 1.801 69,148,713 1.7128 -4.59%
1998-10-12 0 5.450 5.400 5.450 4.850 5.550 42,188,000 220,880,350 5.2356 1.768 1.752 1.768 1.573 1.801 130,036,814 1.6986 10.10%
1998-10-09 0 4.950 4.925 4.950 4.650 5.050 25,394,000 123,786,750 4.8746 1.606 1.598 1.606 1.509 1.638 78,272,373 1.5815 6.45%
1998-10-08 0 4.650 4.625 4.650 4.450 4.750 15,961,800 73,985,495 4.6352 1.509 1.500 1.509 1.444 1.541 49,199,337 1.5038 4.49%
1998-10-07 0 4.450 4.450 4.475 4.225 4.600 8,508,000 37,910,550 4.4559 1.444 1.444 1.452 1.371 1.492 26,224,358 1.4456 -0.56%
1998-10-05 0 4.475 4.475 4.500 4.400 4.550 3,275,000 14,684,100 4.4837 1.452 1.452 1.460 1.427 1.476 10,094,590 1.4547 -2.72%
1998-09-30 0 4.600 4.600 4.625 4.350 4.650 7,838,000 35,527,000 4.5327 1.492 1.492 1.500 1.411 1.509 24,159,205 1.4705 2.79%
1998-09-29 0 4.475 4.450 4.500 4.425 4.800 11,742,500 53,540,240 4.5595 1.452 1.444 1.460 1.436 1.557 36,194,114 1.4793 -4.28%
1998-09-28 0 4.675 4.650 4.675 4.650 5.050 29,974,162 146,350,636 4.8826 1.517 1.509 1.517 1.509 1.638 92,389,886 1.5841 -3.61%
1998-09-25 0 4.850 4.825 4.850 4.650 4.925 50,073,600 239,967,910 4.7923 1.573 1.565 1.573 1.509 1.598 154,342,738 1.5548 2.11%
1998-09-24 0 4.750 4.725 4.750 4.375 4.775 39,918,000 184,095,100 4.6118 1.541 1.533 1.541 1.419 1.549 123,039,953 1.4962 10.47%
1998-09-23 0 4.300 4.300 4.325 4.275 4.425 7,740,000 33,629,000 4.3448 1.395 1.395 1.403 1.387 1.436 23,857,138 1.4096 0.00%
1998-09-22 0 4.300 4.275 4.300 4.200 4.375 11,584,000 50,094,550 4.3245 1.395 1.387 1.395 1.363 1.419 35,705,567 1.4030 3.61%
1998-09-21 0 4.150 4.125 4.150 4.100 4.400 17,850,000 76,517,600 4.2867 1.346 1.338 1.346 1.330 1.427 55,019,369 1.3907 -2.35%
1998-09-18 0 4.250 4.225 4.250 4.025 4.325 12,546,800 52,591,390 4.1916 1.379 1.371 1.379 1.306 1.403 38,673,222 1.3599 1.19%
1998-09-17 0 4.200 4.200 4.225 4.175 4.550 9,690,000 41,934,050 4.3276 1.363 1.363 1.371 1.355 1.476 29,867,657 1.4040 -6.15%
1998-09-16 0 4.475 4.475 4.500 4.425 4.650 13,538,000 61,677,600 4.5559 1.452 1.452 1.460 1.436 1.509 41,728,415 1.4781 -0.56%
1998-09-15 0 4.500 4.500 4.525 4.450 4.750 28,952,000 133,089,000 4.5969 1.460 1.460 1.468 1.444 1.541 89,239,259 1.4914 2.27%
1998-09-14 0 4.400 4.400 4.425 4.025 4.425 12,978,800 54,859,850 4.2269 1.427 1.427 1.436 1.306 1.436 40,004,783 1.3713 10.69%
1998-09-11 0 3.975 3.975 4.000 3.950 4.100 6,336,000 25,354,300 4.0016 1.290 1.290 1.298 1.282 1.330 19,529,564 1.2983 -3.05%
1998-09-10 0 4.100 4.075 4.100 3.900 4.250 10,892,000 44,774,750 4.1108 1.330 1.322 1.330 1.265 1.379 33,572,603 1.3337 3.80%
1998-09-09 0 3.950 3.925 3.950 3.925 4.200 9,004,000 36,729,450 4.0792 1.282 1.273 1.282 1.273 1.363 27,753,187 1.3234 -4.24%
1998-09-08 0 4.125 4.075 4.125 4.025 4.375 20,887,000 88,137,150 4.2197 1.338 1.322 1.338 1.306 1.419 64,380,367 1.3690 -0.60%
1998-09-07 0 4.150 4.150 4.175 4.050 4.350 20,398,000 85,961,150 4.2142 1.346 1.346 1.355 1.314 1.411 62,873,114 1.3672 7.10%
1998-09-04 0 3.875 3.875 3.900 3.450 3.950 22,380,000 84,490,500 3.7753 1.257 1.257 1.265 1.119 1.282 68,982,267 1.2248 12.32%
1998-09-03 0 3.450 3.450 3.475 3.375 3.575 8,399,800 29,307,950 3.4891 1.119 1.119 1.127 1.095 1.160 25,890,851 1.1320 2.22%
1998-09-02 0 3.375 3.375 3.400 3.375 3.475 2,395,000 8,180,300 3.4156 1.095 1.095 1.103 1.095 1.127 7,382,151 1.1081 0.00%
1998-09-01 0 3.375 3.350 3.375 3.300 3.475 3,103,846 10,609,453 3.4182 1.095 1.087 1.095 1.071 1.127 9,567,039 1.1090 -1.46%
1998-08-31 0 3.425 3.425 3.450 3.250 3.525 4,146,400 14,291,160 3.4466 1.111 1.111 1.119 1.054 1.144 12,780,522 1.1182 0.74%
1998-08-28 0 3.400 3.375 3.400 3.325 3.500 23,124,454 78,603,410 3.3991 1.103 1.095 1.103 1.079 1.136 71,276,911 1.1028 -2.86%
1998-08-27 0 3.500 3.500 3.525 3.475 3.600 6,028,000 21,206,250 3.5180 1.136 1.136 1.144 1.127 1.168 18,580,210 1.1413 -2.10%
1998-08-26 0 3.575 3.575 3.600 3.500 3.775 4,600,800 16,813,530 3.6545 1.160 1.160 1.168 1.136 1.225 14,181,127 1.1856 -2.72%
1998-08-25 0 3.675 3.650 3.675 3.600 3.800 6,402,000 23,792,850 3.7165 1.192 1.184 1.192 1.168 1.233 19,732,997 1.2057 2.08%
1998-08-24 0 3.600 3.575 3.600 3.425 3.725 8,710,000 31,052,750 3.5652 1.168 1.160 1.168 1.111 1.209 26,846,986 1.1567 -3.36%
1998-08-21 0 3.725 3.725 3.750 3.700 4.050 12,522,000 49,164,508 3.9263 1.209 1.209 1.217 1.200 1.314 38,596,781 1.2738 -3.87%
1998-08-20 0 3.875 3.850 3.875 3.550 4.075 25,724,000 100,858,150 3.9208 1.257 1.249 1.257 1.152 1.322 79,289,537 1.2720 8.39%
1998-08-19 0 3.575 3.550 3.575 3.400 3.600 6,328,000 22,305,900 3.5250 1.160 1.152 1.160 1.103 1.168 19,504,906 1.1436 5.93%
1998-08-18 0 3.375 3.350 3.400 3.350 3.575 6,726,000 22,853,396 3.3978 1.095 1.087 1.103 1.087 1.160 20,731,668 1.1023 -6.25%
1998-08-14 0 3.600 3.600 3.625 3.425 3.675 9,250,600 32,936,500 3.5605 1.168 1.168 1.176 1.111 1.192 28,513,287 1.1551 5.11%
1998-08-13 0 3.425 3.400 3.425 3.350 3.525 4,454,000 15,238,310 3.4213 1.111 1.103 1.111 1.087 1.144 13,728,643 1.1100 -2.14%
1998-08-12 0 3.500 3.425 3.450 3.300 3.525 4,258,900 14,661,730 3.4426 1.136 1.111 1.119 1.071 1.144 13,127,282 1.1169 3.70%
1998-08-11 0 3.375 3.375 3.400 3.325 3.500 4,631,525 15,829,580 3.4178 1.095 1.095 1.103 1.079 1.136 14,275,831 1.1088 -2.17%
1998-08-10 0 3.450 3.450 3.500 3.450 3.525 2,684,000 9,352,940 3.4847 1.119 1.119 1.136 1.119 1.144 8,272,940 1.1305 0.00%
1998-08-07 0 3.450 3.450 3.500 3.450 3.550 3,270,000 11,408,400 3.4888 1.119 1.119 1.136 1.119 1.152 10,079,178 1.1319 -2.82%
1998-08-06 0 3.550 3.550 3.575 3.500 3.575 4,320,000 15,324,200 3.5473 1.152 1.152 1.160 1.136 1.160 13,315,612 1.1508 0.71%
1998-08-05 0 3.525 3.500 3.525 3.475 3.650 7,271,000 25,798,800 3.5482 1.144 1.136 1.144 1.127 1.184 22,411,531 1.1511 -2.76%
1998-08-04 0 3.625 3.600 3.650 3.475 3.650 3,820,000 13,696,750 3.5855 1.176 1.168 1.184 1.127 1.184 11,774,453 1.1633 0.00%
1998-08-03 0 3.625 3.600 3.625 3.425 3.625 5,033,000 17,887,525 3.5540 1.176 1.168 1.176 1.111 1.176 15,513,304 1.1530 0.69%
1998-07-31 0 3.600 3.575 3.600 3.475 3.700 6,556,420 23,524,570 3.5880 1.168 1.160 1.168 1.127 1.200 20,208,969 1.1641 0.70%
1998-07-30 0 3.575 3.575 3.600 3.300 3.600 5,846,000 20,428,300 3.4944 1.160 1.160 1.168 1.071 1.168 18,019,229 1.1337 5.93%
1998-07-29 0 3.375 3.375 3.425 3.350 3.550 4,966,000 17,097,950 3.4430 1.095 1.095 1.111 1.087 1.152 15,306,789 1.1170 -2.17%
1998-07-28 0 3.450 3.425 3.450 3.425 3.650 7,658,000 27,081,500 3.5364 1.119 1.111 1.119 1.111 1.184 23,604,388 1.1473 -3.50%
1998-07-27 0 3.575 3.550 3.575 3.550 3.750 3,940,000 14,347,000 3.6414 1.160 1.152 1.160 1.152 1.217 12,144,331 1.1814 -6.54%
1998-07-24 0 3.825 3.800 3.825 3.325 3.875 8,322,000 30,167,600 3.6250 1.241 1.233 1.241 1.079 1.257 25,651,047 1.1761 10.07%
1998-07-23 0 3.475 3.475 3.500 3.425 3.650 6,296,000 21,950,200 3.4864 1.127 1.127 1.136 1.111 1.184 19,406,271 1.1311 -6.71%
1998-07-22 0 3.725 3.700 3.725 3.650 3.875 5,855,000 22,084,875 3.7720 1.209 1.200 1.209 1.184 1.257 18,046,969 1.2237 -5.10%
1998-07-21 0 3.925 3.900 3.950 3.900 4.025 2,888,400 11,450,220 3.9642 1.273 1.265 1.282 1.265 1.306 8,902,966 1.2861 -0.63%
1998-07-20 0 3.950 3.950 3.975 3.950 4.075 2,900,200 11,522,360 3.9730 1.282 1.282 1.290 1.282 1.322 8,939,337 1.2890 -3.07%
1998-07-17 0 4.075 4.050 4.100 4.050 4.200 3,034,000 12,372,500 4.0779 1.322 1.314 1.330 1.314 1.363 9,351,752 1.3230 -1.81%
1998-07-16 0 4.150 4.175 4.200 4.150 4.225 2,654,400 11,122,020 4.1900 1.346 1.355 1.363 1.346 1.371 8,181,704 1.3594 -2.35%
1998-07-15 0 4.250 4.225 4.250 4.150 4.300 7,958,700 33,671,605 4.2308 1.379 1.371 1.379 1.346 1.395 24,531,241 1.3726 3.03%
1998-07-14 0 4.125 4.100 4.125 4.050 4.200 2,738,000 11,262,100 4.1133 1.338 1.330 1.338 1.314 1.363 8,439,386 1.3345 0.00%
1998-07-13 0 4.125 4.125 4.150 4.000 4.200 6,448,000 26,440,900 4.1006 1.338 1.338 1.346 1.298 1.363 19,874,784 1.3304 -3.51%
1998-07-10 0 4.275 4.275 4.300 4.150 4.275 4,578,000 19,378,200 4.2329 1.387 1.387 1.395 1.346 1.387 14,110,850 1.3733 -1.16%
1998-07-09 0 4.325 4.325 4.350 4.225 4.375 3,136,000 13,501,400 4.3053 1.403 1.403 1.411 1.371 1.419 9,666,148 1.3968 1.17%
1998-07-08 0 4.275 4.250 4.275 4.150 4.375 3,281,000 14,207,650 4.3303 1.387 1.379 1.387 1.346 1.419 10,113,084 1.4049 -0.58%
1998-07-07 0 4.300 4.275 4.300 4.275 4.500 4,326,000 18,879,700 4.3642 1.395 1.387 1.395 1.387 1.460 13,334,106 1.4159 -2.27%
1998-07-06 0 4.400 4.400 4.425 4.350 4.625 5,022,000 22,235,750 4.4277 1.427 1.427 1.436 1.411 1.500 15,479,399 1.4365 -5.38%
1998-07-03 0 4.650 4.650 4.675 4.600 4.750 5,747,464 26,803,894 4.6636 1.509 1.509 1.517 1.492 1.541 17,715,509 1.5130 -4.12%
1998-07-02 0 4.850 4.850 4.875 4.800 5.100 8,938,000 44,307,150 4.9572 1.573 1.573 1.582 1.557 1.655 27,549,755 1.6083 2.65%
1998-06-30 0 4.725 4.725 4.750 4.700 4.950 5,224,000 25,269,550 4.8372 1.533 1.533 1.541 1.525 1.606 16,102,027 1.5693 -1.56%
1998-06-29 0 4.800 4.800 4.825 4.750 5.150 7,536,400 37,341,494 4.9548 1.557 1.557 1.565 1.541 1.671 23,229,578 1.6075 -4.00%
1998-06-26 0 5.000 5.000 5.050 4.950 5.300 14,413,300 73,498,600 5.0994 1.622 1.622 1.638 1.606 1.719 44,426,368 1.6544 -4.76%
1998-06-25 0 5.250 5.250 5.300 5.100 5.350 17,804,000 93,585,700 5.2564 1.703 1.703 1.719 1.655 1.736 54,877,582 1.7054 2.94%
1998-06-24 0 5.100 5.100 5.150 4.925 5.150 12,062,000 60,937,100 5.0520 1.655 1.655 1.671 1.598 1.671 37,178,915 1.6390 2.00%
1998-06-23 0 5.000 5.000 5.050 4.850 5.150 17,748,000 88,613,600 4.9929 1.622 1.622 1.638 1.573 1.671 54,704,972 1.6198 4.17%
1998-06-22 0 4.800 4.800 4.825 4.775 5.400 23,590,000 120,923,550 5.1261 1.557 1.557 1.565 1.549 1.752 72,711,872 1.6631 -6.80%
1998-06-19 0 5.150 5.150 5.200 4.675 5.300 20,519,902 102,257,230 4.9833 1.671 1.671 1.687 1.517 1.719 63,248,855 1.6167 7.29%
1998-06-18 0 4.800 4.800 4.825 4.600 4.950 16,800,000 80,263,950 4.7776 1.557 1.557 1.565 1.492 1.606 51,782,935 1.5500 10.98%
1998-06-17 0 4.325 4.325 4.350 4.050 4.325 9,202,000 38,370,550 4.1698 1.403 1.403 1.411 1.314 1.403 28,363,486 1.3528 10.90%
1998-06-16 0 3.900 3.875 3.900 3.825 4.025 8,431,000 33,165,250 3.9337 1.265 1.257 1.265 1.241 1.306 25,987,020 1.2762 0.00%
1998-06-15 0 3.900 3.900 3.925 3.900 4.125 5,882,000 23,534,450 4.0011 1.265 1.265 1.273 1.265 1.338 18,130,192 1.2981 -7.14%
1998-06-12 0 4.200 4.200 4.225 4.025 4.275 5,196,000 21,797,380 4.1950 1.363 1.363 1.371 1.306 1.387 16,015,722 1.3610 2.44%
1998-06-11 0 4.100 4.100 4.125 4.000 4.250 8,253,000 34,095,975 4.1313 1.330 1.330 1.338 1.298 1.379 25,438,367 1.3403 -1.20%
1998-06-10 0 4.150 4.125 4.150 4.000 4.300 8,829,880 36,299,238 4.1110 1.346 1.338 1.346 1.298 1.395 27,216,494 1.3337 -5.68%
1998-06-09 0 4.400 4.375 4.425 4.300 4.775 3,708,000 16,511,550 4.4530 1.427 1.419 1.436 1.395 1.549 11,429,234 1.4447 -11.11%
1998-06-08 0 4.950 4.875 4.950 4.825 5.000 5,035,764 24,647,040 4.8944 1.606 1.582 1.606 1.565 1.622 15,521,824 1.5879 -0.50%
1998-06-05 0 4.975 4.975 5.000 4.950 5.150 4,092,000 20,678,100 5.0533 1.614 1.614 1.622 1.606 1.671 12,612,844 1.6394 -0.50%
1998-06-04 0 5.000 4.975 5.050 4.975 5.200 4,446,000 22,571,950 5.0769 1.622 1.614 1.638 1.614 1.687 13,703,984 1.6471 -1.96%
1998-06-03 0 5.100 5.100 5.150 4.875 5.250 6,545,960 33,357,108 5.0958 1.655 1.655 1.671 1.582 1.703 20,176,728 1.6532 2.00%
1998-06-02 0 5.000 5.000 5.050 4.800 5.000 6,988,800 34,252,130 4.9010 1.622 1.622 1.638 1.557 1.622 21,541,701 1.5900 -0.99%
1998-06-01 0 5.050 5.050 5.100 5.000 5.500 7,030,000 36,278,000 5.1605 1.638 1.638 1.655 1.622 1.784 21,668,693 1.6742 -4.72%
1998-05-29 0 5.300 5.200 5.250 5.150 5.300 4,142,000 21,548,800 5.2025 1.719 1.687 1.703 1.671 1.719 12,766,959 1.6879 2.91%
1998-05-28 0 5.150 5.100 5.150 5.050 5.400 6,290,438 32,936,890 5.2360 1.671 1.655 1.671 1.638 1.752 19,389,128 1.6987 -2.83%
1998-05-27 0 5.300 5.300 5.350 5.200 5.400 9,026,000 47,823,100 5.2984 1.719 1.719 1.736 1.687 1.752 27,820,998 1.7190 -2.75%
1998-05-26 0 5.450 5.450 5.500 5.400 5.650 6,246,000 34,399,600 5.5075 1.768 1.768 1.784 1.752 1.833 19,252,156 1.7868 -1.80%
1998-05-25 0 5.550 5.550 5.600 5.500 5.900 2,955,960 16,967,676 5.7402 1.801 1.801 1.817 1.784 1.914 9,111,207 1.8623 -5.13%
1998-05-22 0 5.850 5.800 5.850 5.750 6.050 3,632,000 21,395,800 5.8909 1.898 1.882 1.898 1.865 1.963 11,194,977 1.9112 -0.85%
1998-05-21 0 5.900 5.900 5.950 5.900 6.300 9,345,000 56,786,500 6.0767 1.914 1.914 1.930 1.914 2.044 28,804,258 1.9715 -3.75%
1998-05-20 0 6.150 6.100 6.150 5.550 6.200 11,618,000 68,421,300 5.8892 1.989 1.973 1.989 1.795 2.005 35,927,202 1.9044 7.89%
1998-05-19 0 5.700 5.700 5.750 5.350 5.800 6,270,000 34,905,000 5.5670 1.843 1.843 1.859 1.730 1.876 19,389,185 1.8002 3.64%
1998-05-18 0 5.500 5.450 5.550 5.400 5.700 3,614,000 20,194,700 5.5879 1.779 1.762 1.795 1.746 1.843 11,175,840 1.8070 -1.79%
1998-05-15 0 5.600 5.550 5.600 5.550 5.850 5,273,000 30,026,500 5.6944 1.811 1.795 1.811 1.795 1.892 16,306,089 1.8414 -4.27%
1998-05-14 0 5.850 5.850 5.900 5.250 5.900 11,798,000 65,656,800 5.5651 1.892 1.892 1.908 1.698 1.908 36,483,829 1.7996 12.50%
1998-05-13 0 5.200 5.200 5.250 5.150 5.400 7,711,000 40,787,450 5.2895 1.682 1.682 1.698 1.665 1.746 23,845,297 1.7105 -3.70%
1998-05-12 0 5.400 5.400 5.450 5.400 5.750 4,146,000 23,119,800 5.5764 1.746 1.746 1.762 1.746 1.859 12,820,983 1.8033 -4.42%
1998-05-11 0 5.650 5.600 5.650 5.550 5.800 2,824,000 15,994,900 5.6639 1.827 1.811 1.827 1.795 1.876 8,732,864 1.8316 -1.74%
1998-05-08 0 5.750 5.700 5.750 5.600 5.800 8,869,200 50,967,480 5.7466 1.859 1.843 1.859 1.811 1.876 27,426,884 1.8583 1.77%
1998-05-07 0 5.650 5.600 5.650 5.250 5.700 12,146,000 67,227,800 5.5350 1.827 1.811 1.827 1.698 1.843 37,559,976 1.7899 2.73%
1998-05-06 0 5.500 5.500 5.550 5.300 5.650 5,863,600 32,135,200 5.4805 1.779 1.779 1.795 1.714 1.827 18,132,445 1.7722 -0.90%
1998-05-05 0 5.550 5.500 5.600 5.400 6.050 13,670,100 76,947,160 5.6289 1.795 1.779 1.811 1.746 1.956 42,273,063 1.8202 -7.50%
1998-05-04 0 6.000 6.000 6.050 5.950 6.200 2,726,000 16,398,500 6.0156 1.940 1.940 1.956 1.924 2.005 8,429,812 1.9453 -0.83%
1998-05-01 0 6.050 6.050 6.100 5.950 6.350 9,116,000 55,809,300 6.1221 1.956 1.956 1.973 1.924 2.053 28,190,082 1.9797 -1.63%
1998-04-30 0 6.150 6.150 6.200 6.050 6.350 9,120,000 56,325,300 6.1760 1.989 1.989 2.005 1.956 2.053 28,202,452 1.9972 -2.38%
1998-04-29 0 6.300 6.250 6.300 6.200 6.500 7,728,000 48,648,400 6.2951 2.037 2.021 2.037 2.005 2.102 23,897,867 2.0357 -3.08%
1998-04-28 0 6.500 6.500 6.550 6.100 6.550 12,121,000 76,211,000 6.2875 2.102 2.102 2.118 1.973 2.118 37,482,666 2.0332 2.36%
1998-04-27 0 6.350 6.350 6.400 6.350 6.700 7,774,000 49,986,100 6.4299 2.053 2.053 2.070 2.053 2.167 24,040,116 2.0793 -5.93%
1998-04-24 0 6.750 6.700 6.750 6.500 6.850 3,248,328 21,937,699 6.7535 2.183 2.167 2.183 2.102 2.215 10,045,045 2.1839 -0.74%
1998-04-23 0 6.800 6.750 6.800 6.750 6.900 4,360,000 29,683,600 6.8082 2.199 2.183 2.199 2.183 2.231 13,482,751 2.2016 -2.16%
1998-04-22 0 6.950 6.950 7.000 6.850 7.100 6,796,000 47,324,050 6.9635 2.247 2.247 2.264 2.215 2.296 21,015,774 2.2518 -2.11%
1998-04-21 0 7.100 7.050 7.100 7.050 7.300 4,356,000 30,988,600 7.1140 2.296 2.280 2.296 2.280 2.361 13,470,381 2.3005 -2.74%
1998-04-20 0 7.300 7.300 7.350 7.100 7.350 4,392,000 31,776,500 7.2351 2.361 2.361 2.377 2.296 2.377 13,581,707 2.3397 0.69%
1998-04-17 0 7.250 7.200 7.250 7.000 7.250 4,580,000 32,746,000 7.1498 2.344 2.328 2.344 2.264 2.344 14,163,073 2.3121 1.40%
1998-04-16 0 7.150 7.150 7.200 7.100 7.400 7,319,000 52,939,650 7.2332 2.312 2.312 2.328 2.296 2.393 22,633,086 2.3390 -4.03%
1998-04-15 0 7.450 7.400 7.450 7.400 7.600 5,310,000 39,783,020 7.4921 2.409 2.393 2.409 2.393 2.458 16,420,506 2.4228 -0.67%
1998-04-14 0 7.500 7.400 7.450 7.250 7.550 9,148,000 67,951,600 7.4280 2.425 2.393 2.409 2.344 2.441 28,289,038 2.4020 2.04%
1998-04-09 0 7.350 7.300 7.350 7.000 7.400 5,478,800 39,917,820 7.2859 2.377 2.361 2.377 2.264 2.393 16,942,499 2.3561 2.80%
1998-04-08 0 7.150 7.150 7.200 6.850 7.300 3,970,000 28,339,300 7.1384 2.312 2.312 2.328 2.215 2.361 12,276,725 2.3084 2.14%
1998-04-07 0 7.000 6.950 7.000 6.900 7.200 3,750,000 26,480,700 7.0615 2.264 2.247 2.264 2.231 2.328 11,596,403 2.2835 -0.71%
1998-04-03 0 7.050 7.050 7.100 6.800 7.150 6,854,000 47,919,300 6.9914 2.280 2.280 2.296 2.199 2.312 21,195,132 2.2609 0.71%
1998-04-02 0 7.000 7.050 7.100 6.900 7.200 7,745,000 54,270,000 7.0071 2.264 2.280 2.296 2.231 2.328 23,950,437 2.2659 -2.10%
1998-04-01 0 7.150 7.100 7.150 7.050 7.250 7,036,000 50,320,800 7.1519 2.312 2.296 2.312 2.280 2.344 21,757,944 2.3128 -0.69%
1998-03-31 0 7.200 7.150 7.200 7.100 7.300 6,414,000 46,228,900 7.2075 2.328 2.312 2.328 2.296 2.361 19,834,487 2.3307 0.00%
1998-03-30 0 7.200 7.200 7.250 7.200 7.700 10,117,500 74,298,325 7.3435 2.328 2.328 2.344 2.328 2.490 31,287,095 2.3747 -4.64%
1998-03-27 0 7.550 7.550 7.600 7.500 7.750 7,650,000 58,508,800 7.6482 2.441 2.441 2.458 2.425 2.506 23,656,662 2.4732 -1.31%
1998-03-26 0 7.650 7.650 7.700 7.550 7.750 7,370,000 56,377,800 7.6496 2.474 2.474 2.490 2.441 2.506 22,790,797 2.4737 0.66%
1998-03-25 0 7.600 7.600 7.650 7.600 7.800 8,916,000 68,677,300 7.7027 2.458 2.458 2.474 2.458 2.522 27,571,607 2.4909 0.66%
1998-03-24 0 7.550 7.550 7.600 7.500 7.700 5,818,000 44,034,800 7.5687 2.441 2.441 2.458 2.425 2.490 17,991,432 2.4475 0.00%
1998-03-23 0 7.550 7.500 7.550 7.450 7.750 11,968,000 91,242,000 7.6238 2.441 2.425 2.441 2.409 2.506 37,009,533 2.4654 0.67%
1998-03-20 0 7.500 7.500 7.550 7.450 7.950 29,450,000 227,145,700 7.7129 2.425 2.425 2.441 2.409 2.571 91,070,417 2.4942 -2.60%
1998-03-19 0 7.700 7.700 7.750 7.050 7.800 20,354,049 151,977,733 7.4667 2.490 2.490 2.506 2.280 2.522 62,942,334 2.4146 9.22%
1998-03-18 0 7.050 7.000 7.050 6.900 7.200 3,188,000 22,450,100 7.0421 2.280 2.264 2.280 2.231 2.328 9,858,489 2.2772 -0.70%
1998-03-17 0 7.100 7.100 7.150 7.100 7.250 8,139,000 58,347,600 7.1689 2.296 2.296 2.312 2.296 2.344 25,168,833 2.3182 0.71%
1998-03-16 0 7.050 7.000 7.050 6.950 7.150 4,960,000 34,969,660 7.0503 2.280 2.264 2.280 2.247 2.312 15,338,175 2.2799 0.00%
1998-03-13 0 7.050 7.050 7.100 6.950 7.150 7,444,000 52,379,600 7.0365 2.280 2.280 2.296 2.247 2.312 23,019,633 2.2754 0.71%
1998-03-12 0 7.000 6.950 7.000 6.850 7.350 11,328,000 79,882,900 7.0518 2.264 2.247 2.264 2.215 2.377 35,030,414 2.2804 -3.45%
1998-03-11 0 7.250 7.250 7.300 7.200 7.450 5,334,000 39,064,000 7.3236 2.344 2.344 2.361 2.328 2.409 16,494,723 2.3683 0.69%
1998-03-10 0 7.200 7.200 7.250 7.200 7.600 9,198,000 67,908,500 7.3830 2.328 2.328 2.344 2.328 2.458 28,443,657 2.3875 -1.37%
1998-03-09 0 7.300 7.250 7.300 7.000 7.350 9,726,001 69,963,807 7.1935 2.361 2.344 2.361 2.264 2.377 30,076,433 2.3262 1.39%
1998-03-06 0 7.200 7.150 7.200 6.550 7.250 25,282,400 176,724,880 6.9900 2.328 2.312 2.328 2.118 2.344 78,182,638 2.2604 3.60%
1998-03-05 0 6.950 6.900 6.950 6.900 7.700 28,125,000 205,596,998 7.3101 2.247 2.231 2.247 2.231 2.490 86,973,021 2.3639 -11.46%
1998-03-04 0 7.850 7.850 7.900 7.850 8.150 12,998,000 103,702,400 7.9783 2.539 2.539 2.555 2.539 2.636 40,194,678 2.5800 -2.48%
1998-03-03 0 8.050 8.000 8.050 7.800 8.200 20,132,000 160,479,800 7.9714 2.603 2.587 2.603 2.522 2.652 62,255,675 2.5778 1.26%
1998-03-02 0 7.950 7.900 7.950 7.900 8.500 43,126,000 355,743,400 8.2489 2.571 2.555 2.571 2.555 2.749 133,361,725 2.6675 -1.24%
1998-02-27 0 8.050 8.000 8.050 7.800 8.150 47,634,000 380,191,100 7.9815 2.603 2.587 2.603 2.522 2.636 147,302,147 2.5810 2.55%
1998-02-26 0 7.850 7.800 7.850 7.450 8.000 72,114,000 557,750,000 7.7343 2.539 2.522 2.539 2.409 2.587 223,003,465 2.5011 7.53%
1998-02-25 0 7.300 7.250 7.300 7.150 7.500 25,352,000 185,343,300 7.3108 2.361 2.344 2.361 2.312 2.425 78,397,868 2.3641 1.39%
1998-02-24 0 7.200 7.200 7.250 6.800 7.250 14,599,082 103,695,358 7.1029 2.328 2.328 2.344 2.199 2.344 45,145,823 2.2969 3.60%
1998-02-23 0 6.950 6.900 6.950 6.900 7.250 14,246,000 100,806,000 7.0761 2.247 2.231 2.247 2.231 2.344 44,053,961 2.2882 0.00%
1998-02-20 0 6.950 6.900 6.950 6.650 7.050 14,260,667 97,991,802 6.8715 2.247 2.231 2.247 2.150 2.280 44,099,317 2.2221 1.46%
1998-02-19 0 6.850 6.800 6.850 6.650 7.200 29,059,000 202,323,050 6.9625 2.215 2.199 2.215 2.150 2.328 89,861,298 2.2515 1.48%
1998-02-18 0 6.750 6.700 6.750 6.600 6.800 8,976,000 60,053,800 6.6905 2.183 2.167 2.183 2.134 2.199 27,757,150 2.1635 4.65%
1998-02-17 0 6.450 6.550 6.600 6.400 6.850 14,495,000 97,393,600 6.7191 2.086 2.118 2.134 2.070 2.215 44,823,962 2.1728 -0.77%
1998-02-16 0 6.500 6.500 6.550 6.000 6.600 19,028,000 119,334,500 6.2715 2.102 2.102 2.118 1.940 2.134 58,841,694 2.0281 -2.99%
1998-02-13 0 6.700 6.700 6.750 6.550 7.100 21,195,000 144,110,950 6.7993 2.167 2.167 2.183 2.118 2.296 65,542,869 2.1987 -4.29%
1998-02-12 0 7.000 6.950 7.000 6.850 7.200 16,016,000 112,445,800 7.0208 2.264 2.247 2.264 2.215 2.328 49,527,463 2.2704 0.00%
1998-02-11 0 7.000 7.000 7.050 6.900 7.600 19,680,000 143,561,150 7.2948 2.264 2.264 2.280 2.231 2.458 60,857,922 2.3590 -3.45%
1998-02-10 0 7.250 7.200 7.250 6.850 7.700 32,244,000 233,953,300 7.2557 2.344 2.328 2.344 2.215 2.490 99,710,510 2.3463 -5.23%
1998-02-09 0 7.650 7.600 7.650 7.200 7.700 44,220,000 330,310,500 7.4697 2.474 2.458 2.474 2.328 2.490 136,744,782 2.4155 9.29%
1998-02-06 0 7.000 6.950 7.000 6.950 7.600 47,336,000 344,727,650 7.2826 2.264 2.247 2.264 2.247 2.458 146,380,620 2.3550 -3.45%
1998-02-05 0 7.250 7.200 7.250 6.250 7.300 49,744,000 346,484,150 6.9653 2.344 2.328 2.344 2.021 2.361 153,827,056 2.2524 12.40%
1998-02-04 0 6.450 6.400 6.450 6.400 7.450 41,160,000 286,156,700 6.9523 2.086 2.070 2.086 2.070 2.409 127,282,117 2.2482 -4.44%
1998-02-03 0 6.750 6.750 6.800 5.900 7.350 81,770,000 547,295,500 6.6931 2.183 2.183 2.199 1.908 2.377 252,863,429 2.1644 15.38%
1998-02-02 0 5.850 5.850 5.900 4.800 5.900 61,766,180 326,653,682 5.2886 1.892 1.892 1.908 1.552 1.908 191,004,134 1.7102 28.57%
1998-01-27 0 4.550 4.575 4.600 4.275 4.600 14,362,000 63,958,350 4.4533 1.471 1.479 1.488 1.382 1.488 44,412,677 1.4401 6.43%
1998-01-26 0 4.275 4.250 4.275 4.150 4.400 13,570,000 57,986,850 4.2732 1.382 1.374 1.382 1.342 1.423 41,963,516 1.3818 3.64%
1998-01-23 0 4.125 4.100 4.125 3.850 4.250 14,702,000 60,187,700 4.0938 1.334 1.326 1.334 1.245 1.374 45,464,084 1.3239 5.77%
1998-01-22 0 3.900 3.875 3.900 3.750 4.100 15,018,082 59,462,166 3.9594 1.261 1.253 1.261 1.213 1.326 46,441,528 1.2804 -8.77%
1998-01-21 0 4.275 4.250 4.275 4.250 4.500 14,773,000 64,706,220 4.3800 1.382 1.374 1.382 1.374 1.455 45,683,642 1.4164 -2.84%
1998-01-20 0 4.400 4.400 4.425 4.250 4.825 43,791,246 200,043,708 4.5681 1.423 1.423 1.431 1.374 1.560 135,418,914 1.4772 -4.86%
1998-01-19 0 4.625 4.650 4.675 4.075 4.725 38,758,000 170,347,650 4.3952 1.496 1.504 1.512 1.318 1.528 119,854,235 1.4213 17.09%
1998-01-16 0 3.950 3.925 3.950 3.850 4.175 12,268,000 48,901,300 3.9861 1.277 1.269 1.277 1.245 1.350 37,937,245 1.2890 0.64%
1998-01-15 0 3.925 3.900 3.925 3.800 4.225 17,082,000 69,314,450 4.0577 1.269 1.261 1.269 1.229 1.366 52,823,934 1.3122 -9.25%
1998-01-14 0 4.325 4.300 4.325 4.100 4.425 34,104,992 146,154,054 4.2854 1.399 1.391 1.399 1.326 1.431 105,465,393 1.3858 7.45%
1998-01-13 0 4.025 4.000 4.025 3.700 4.300 37,580,328 150,025,663 3.9921 1.302 1.294 1.302 1.196 1.391 116,212,432 1.2910 1.90%
1998-01-12 0 3.950 3.925 3.950 3.925 4.850 43,394,066 182,363,959 4.2025 1.277 1.269 1.277 1.269 1.568 134,190,685 1.3590 -26.85%
1998-01-09 0 5.400 5.350 5.400 5.200 5.900 28,294,000 157,501,050 5.5666 1.746 1.730 1.746 1.682 1.908 87,495,632 1.8001 -6.90%
1998-01-08 0 5.800 5.850 5.900 5.500 6.350 44,802,200 262,081,915 5.8498 1.876 1.892 1.908 1.779 2.053 138,545,162 1.8917 -7.20%
1998-01-07 0 6.250 6.200 6.250 6.200 7.050 38,785,164 249,733,883 6.4389 2.021 2.005 2.021 2.005 2.280 119,938,236 2.0822 -13.19%
1998-01-06 0 7.200 7.150 7.200 7.000 7.600 17,200,000 125,811,800 7.3146 2.328 2.312 2.328 2.264 2.458 53,188,834 2.3654 -5.88%
1998-01-05 0 7.650 7.650 7.700 7.650 8.150 4,709,000 36,906,600 7.8375 2.474 2.474 2.490 2.474 2.636 14,561,990 2.5344 -4.97%
1998-01-02 0 8.050 8.050 8.100 7.900 8.200 5,534,000 44,543,000 8.0490 2.603 2.603 2.619 2.555 2.652 17,113,198 2.6028 1.26%
1997-12-31 0 7.950 7.950 8.000 7.850 8.300 12,876,000 104,508,100 8.1165 2.571 2.571 2.587 2.539 2.684 39,817,409 2.6247 -1.24%
1997-12-30 0 8.050 8.050 8.100 7.300 8.150 16,416,000 126,492,900 7.7055 2.603 2.603 2.619 2.361 2.636 50,764,413 2.4918 5.92%
1997-12-29 0 7.600 7.550 7.600 7.600 7.950 3,610,000 27,954,800 7.7437 2.458 2.441 2.458 2.458 2.571 11,163,470 2.5041 -2.56%
1997-12-24 0 7.800 7.800 7.850 7.700 8.000 3,784,000 29,439,400 7.7800 2.522 2.522 2.539 2.490 2.587 11,701,544 2.5159 -0.64%
1997-12-23 0 7.850 7.800 7.900 7.800 8.150 9,052,000 71,872,900 7.9400 2.539 2.522 2.555 2.522 2.636 27,992,170 2.5676 -1.88%
1997-12-22 0 8.000 7.900 7.950 7.900 8.500 17,039,000 137,632,300 8.0775 2.587 2.555 2.571 2.555 2.749 52,690,962 2.6121 -6.43%
1997-12-19 0 8.550 8.550 8.600 8.450 8.650 9,459,960 81,105,970 8.5736 2.765 2.765 2.781 2.733 2.797 29,253,735 2.7725 -1.72%
1997-12-18 0 8.700 8.700 8.750 8.700 8.950 12,239,000 107,918,250 8.8176 2.813 2.813 2.830 2.813 2.894 37,847,566 2.8514 -0.57%
1997-12-17 0 8.750 8.750 8.800 8.700 9.100 14,800,000 130,720,000 8.8324 2.830 2.830 2.846 2.813 2.943 45,767,136 2.8562 -0.57%
1997-12-16 0 8.800 8.800 8.850 8.800 9.100 9,272,000 82,487,800 8.8964 2.846 2.846 2.862 2.846 2.943 28,672,492 2.8769 -2.22%
1997-12-15 0 9.000 8.950 9.000 8.950 9.300 6,956,000 63,131,600 9.0758 2.910 2.894 2.910 2.894 3.007 21,510,554 2.9349 -1.64%
1997-12-12 0 9.150 9.150 9.200 8.600 9.250 14,616,000 133,206,600 9.1138 2.959 2.959 2.975 2.781 2.991 45,198,140 2.9472 1.10%
1997-12-11 0 9.050 9.050 9.100 8.800 9.150 27,216,000 244,401,342 8.9801 2.927 2.927 2.943 2.846 2.959 84,162,053 2.9039 -1.63%
1997-12-10 0 9.200 9.150 9.200 9.150 9.700 25,461,000 238,835,900 9.3805 2.975 2.959 2.975 2.959 3.137 78,734,936 3.0334 -5.64%
1997-12-09 0 9.750 9.750 9.800 9.700 10.00 12,143,000 119,477,850 9.8392 3.153 3.153 3.169 3.137 3.234 37,550,698 3.1818 -2.01%
1997-12-08 0 9.950 9.900 9.950 9.900 10.50 33,594,000 343,632,100 10.229 3.218 3.201 3.218 3.201 3.395 103,885,215 3.3078 -1.97%
1997-12-05 0 10.15 10.10 10.15 9.700 10.15 44,476,900 443,064,125 9.9617 3.282 3.266 3.282 3.137 3.282 137,539,213 3.2214 5.73%
1997-12-04 0 9.600 9.600 9.650 9.300 9.800 22,986,700 221,219,650 9.6238 3.104 3.104 3.121 3.007 3.169 71,083,475 3.1121 1.59%
1997-12-03 0 9.450 9.400 9.450 9.400 10.20 49,728,000 488,238,000 9.8182 3.056 3.040 3.056 3.040 3.298 153,777,578 3.1750 -3.57%
1997-12-02 0 9.800 9.750 9.800 8.550 9.800 60,114,000 554,654,600 9.2267 3.169 3.153 3.169 2.765 3.169 185,894,976 2.9837 8.89%
1997-12-01 0 9.000 8.950 9.000 8.950 9.350 15,336,500 140,633,000 9.1698 2.910 2.894 2.910 2.894 3.024 47,426,195 2.9653 0.00%
1997-11-28 0 9.000 9.000 9.050 8.900 9.150 23,131,000 208,603,800 9.0184 2.910 2.910 2.927 2.878 2.959 71,529,705 2.9163 -2.70%
1997-11-27 0 9.250 9.250 9.300 8.950 9.700 28,202,000 261,501,600 9.2724 2.991 2.991 3.007 2.894 3.137 87,211,134 2.9985 -4.64%
1997-11-26 0 9.700 9.700 9.750 9.600 10.05 12,754,000 125,547,300 9.8438 3.137 3.137 3.153 3.104 3.250 39,440,139 3.1832 -1.52%
1997-11-25 0 9.850 9.800 9.850 9.700 10.15 16,073,000 159,267,100 9.9090 3.185 3.169 3.185 3.137 3.282 49,703,729 3.2043 -2.96%
1997-11-24 0 10.15 10.15 10.20 9.950 10.45 12,652,000 128,832,800 10.183 3.282 3.282 3.298 3.218 3.379 39,124,717 3.2929 -0.49%
1997-11-21 0 10.20 10.15 10.20 10.10 10.60 17,877,500 184,442,900 10.317 3.298 3.282 3.298 3.266 3.428 55,283,918 3.3363 0.49%
1997-11-20 0 10.15 10.10 10.15 10.10 10.70 19,784,000 205,424,400 10.383 3.282 3.266 3.282 3.266 3.460 61,179,529 3.3577 -3.79%
1997-11-19 0 10.55 10.55 10.65 9.800 10.60 26,656,000 269,683,500 10.117 3.412 3.412 3.444 3.169 3.428 82,430,324 3.2717 2.43%
1997-11-18 0 10.30 10.25 10.30 10.10 11.20 22,358,000 236,717,800 10.588 3.331 3.315 3.331 3.266 3.622 69,139,300 3.4238 -5.94%
1997-11-17 0 10.95 10.90 10.95 10.55 11.20 41,478,000 453,823,100 10.941 3.541 3.525 3.541 3.412 3.622 128,265,492 3.5382 4.78%
1997-11-14 0 10.45 10.40 10.45 10.10 10.75 48,651,000 512,103,200 10.526 3.379 3.363 3.379 3.266 3.476 150,447,091 3.4039 4.50%
1997-11-13 0 10.00 9.950 10.00 8.800 10.15 47,602,000 452,103,000 9.4976 3.234 3.218 3.234 2.846 3.282 147,203,191 3.0713 5.82%
1997-11-12 0 9.450 9.400 9.450 8.900 10.35 29,437,000 281,011,400 9.5462 3.056 3.040 3.056 2.878 3.347 91,030,216 3.0870 -8.25%
1997-11-11 0 10.30 10.25 10.30 10.15 11.00 24,979,300 264,534,060 10.590 3.331 3.315 3.331 3.282 3.557 77,245,340 3.4246 -3.74%
1997-11-10 0 10.70 10.65 10.70 10.50 11.25 44,298,000 482,279,300 10.887 3.460 3.444 3.460 3.395 3.638 136,985,987 3.5206 -4.04%
1997-11-07 0 11.15 11.10 11.15 10.30 11.70 80,178,000 872,246,900 10.879 3.606 3.589 3.606 3.331 3.784 247,940,369 3.5180 -5.91%
1997-11-06 0 11.85 11.80 11.85 11.80 13.60 245,758,000 2,991,754,900 12.174 3.832 3.816 3.832 3.816 4.398 759,975,670 3.9366 -11.90%
1997-11-05 0 13.45 13.45 13.50 12.75 13.75 62,082,000 827,659,080 13.332 4.349 4.349 4.366 4.123 4.446 191,980,768 4.3112 3.07%
1997-11-04 0 13.05 13.05 13.10 12.95 15.50 129,906,000 1,868,624,500 14.384 4.220 4.220 4.236 4.188 5.012 401,717,947 4.6516 -7.77%
1997-11-03 0 14.15 14.15 14.20 11.90 14.25 99,504,000 1,306,833,500 13.133 4.576 4.576 4.592 3.848 4.608 307,703,591 4.2471 26.34%
1997-10-31 0 11.20 11.25 11.30 9.250 11.35 87,544,000 936,109,400 10.693 3.622 3.638 3.654 2.991 3.670 270,718,797 3.4579 17.89%
1997-10-30 0 9.500 9.500 9.550 9.050 9.700 31,331,000 295,019,250 9.4162 3.072 3.072 3.088 2.927 3.137 96,887,172 3.0450 0.53%
1997-10-29 0 9.450 9.400 9.450 9.100 10.50 56,374,000 542,652,300 9.6259 3.056 3.040 3.056 2.943 3.395 174,329,496 3.1128 18.12%
1997-10-28 0 8.000 8.000 8.050 7.800 8.950 53,464,000 452,935,300 8.4718 2.587 2.587 2.603 2.522 2.894 165,330,688 2.7396 -18.78%
1997-10-27 0 9.850 9.800 9.850 9.650 10.80 54,674,000 560,393,500 10.250 3.185 3.169 3.185 3.121 3.492 169,072,461 3.3145 -3.90%
1997-10-24 0 10.25 10.25 10.30 8.250 10.35 80,781,500 789,036,650 9.7675 3.315 3.315 3.331 2.668 3.347 249,806,617 3.1586 13.26%
1997-10-23 0 9.050 9.050 9.100 6.900 10.10 69,276,500 598,787,850 8.6434 2.927 2.927 2.943 2.231 3.266 214,228,853 2.7951 -12.56%
1997-10-22 0 10.35 10.40 10.45 10.30 11.95 59,415,000 662,324,200 11.147 3.347 3.363 3.379 3.331 3.864 183,733,406 3.6048 -8.41%
1997-10-21 0 11.30 11.30 11.35 11.00 13.20 69,271,664 838,947,561 12.111 3.654 3.654 3.670 3.557 4.269 214,213,898 3.9164 -9.60%
1997-10-20 0 12.50 12.45 12.50 12.35 14.15 82,420,200 1,125,980,460 13.661 4.042 4.026 4.042 3.994 4.576 254,874,090 4.4178 -8.09%
1997-10-17 0 13.60 13.55 13.60 11.70 14.20 97,642,000 1,292,937,948 13.242 4.398 4.382 4.398 3.784 4.592 301,945,590 4.2820 8.58%
1997-10-16 0 12.55 12.50 12.55 10.50 12.70 94,578,000 1,108,908,500 11.725 4.050 4.034 4.050 3.389 4.099 293,054,329 3.7840 16.20%
1997-10-15 0 10.80 10.80 10.85 9.800 11.80 89,801,000 984,097,700 10.959 3.486 3.486 3.502 3.163 3.808 278,252,573 3.5367 -3.14%
1997-10-14 0 11.15 11.10 11.15 10.95 13.00 58,753,300 715,389,560 12.176 3.598 3.582 3.598 3.534 4.196 182,049,831 3.9296 -1.33%
1997-10-13 0 11.30 11.25 11.30 10.70 13.40 32,730,000 387,476,800 11.839 3.647 3.631 3.647 3.453 4.325 101,415,426 3.8207 -15.36%
1997-10-09 0 13.35 13.35 13.40 12.80 14.00 33,236,000 442,945,400 13.327 4.308 4.308 4.325 4.131 4.518 102,983,291 4.3011 -6.64%
1997-10-08 0 14.30 14.25 14.30 14.25 15.70 25,333,000 381,432,100 15.057 4.615 4.599 4.615 4.599 5.067 78,495,478 4.8593 -7.44%
1997-10-07 0 15.45 15.45 15.50 15.30 16.40 17,555,100 275,063,925 15.669 4.986 4.986 5.002 4.938 5.293 54,395,293 5.0568 -5.79%
1997-10-06 0 16.40 16.35 16.40 16.35 17.90 8,454,800 143,787,240 17.007 5.293 5.277 5.293 5.277 5.777 26,197,591 5.4886 -7.34%
1997-10-03 0 17.70 17.65 17.70 17.50 18.10 3,992,000 70,603,000 17.686 5.712 5.696 5.712 5.648 5.841 12,369,398 5.7079 -1.12%
1997-09-30 0 17.90 17.85 17.90 17.05 17.95 4,862,000 85,335,700 17.552 5.777 5.761 5.777 5.503 5.793 15,065,133 5.6645 -1.10%
1997-09-29 0 18.10 18.00 18.10 17.75 19.20 4,846,000 89,805,000 18.532 5.841 5.809 5.841 5.728 6.196 15,015,556 5.9808 -3.98%
1997-09-26 0 18.85 18.85 18.90 18.60 19.60 10,552,000 200,391,100 18.991 6.083 6.083 6.100 6.003 6.326 32,695,863 6.1289 -2.33%
1997-09-25 0 19.30 19.35 19.40 17.60 19.35 16,033,000 295,184,250 18.411 6.229 6.245 6.261 5.680 6.245 49,678,996 5.9418 8.73%
1997-09-24 0 17.75 17.70 17.75 16.20 18.75 11,699,000 202,938,100 17.347 5.728 5.712 5.728 5.228 6.051 36,249,895 5.5983 -1.66%
1997-09-23 0 18.05 18.05 18.10 17.70 18.90 15,306,400 279,062,980 18.232 5.825 5.825 5.841 5.712 6.100 47,427,592 5.8840 -4.24%
1997-09-22 0 18.85 18.85 18.90 18.70 20.50 10,883,000 210,029,300 19.299 6.083 6.083 6.100 6.035 6.616 33,721,481 6.2284 -8.27%
1997-09-19 0 20.55 20.50 20.55 20.40 21.70 4,928,000 102,438,700 20.787 6.632 6.616 6.632 6.584 7.003 15,269,637 6.7087 -2.61%
1997-09-18 0 21.10 21.10 21.15 20.55 21.80 8,058,000 168,522,100 20.914 6.810 6.810 6.826 6.632 7.036 24,968,088 6.7495 -1.86%
1997-09-16 0 21.50 21.50 21.70 21.35 22.10 5,801,000 126,358,200 21.782 6.939 6.939 7.003 6.890 7.132 17,974,668 7.0298 -3.59%
1997-09-15 0 22.30 22.20 22.45 22.10 23.65 6,326,000 144,634,000 22.863 7.197 7.165 7.245 7.132 7.633 19,601,405 7.3788 -2.41%
1997-09-12 0 22.85 22.85 22.90 22.20 23.50 9,826,000 223,765,800 22.773 7.374 7.374 7.391 7.165 7.584 30,446,318 7.3495 0.00%
1997-09-11 0 22.85 22.80 22.85 21.80 23.35 12,572,000 286,313,000 22.774 7.374 7.358 7.374 7.036 7.536 38,954,926 7.3499 -1.72%
1997-09-10 0 23.25 23.20 23.30 23.05 24.90 15,141,000 361,643,500 23.885 7.504 7.487 7.520 7.439 8.036 46,915,092 7.7085 -2.31%
1997-09-09 0 23.80 23.80 24.20 22.20 24.00 15,948,000 368,011,700 23.076 7.681 7.681 7.810 7.165 7.746 49,415,619 7.4473 8.68%
1997-09-08 0 21.90 21.85 21.90 21.00 22.00 9,158,000 197,500,500 21.566 7.068 7.052 7.068 6.777 7.100 28,376,489 6.9600 5.54%
1997-09-05 0 20.75 20.75 20.80 19.50 21.50 13,338,000 271,739,400 20.373 6.697 6.697 6.713 6.293 6.939 41,328,413 6.5751 -2.58%
1997-09-04 0 21.30 21.10 21.35 20.60 23.00 13,537,000 292,814,400 21.631 6.874 6.810 6.890 6.648 7.423 41,945,024 6.9809 -6.58%
1997-09-03 0 22.80 22.75 22.80 21.65 23.30 30,342,000 684,893,200 22.572 7.358 7.342 7.358 6.987 7.520 94,016,097 7.2849 13.43%
1997-09-02 0 20.10 20.05 20.10 17.70 25.00 43,711,000 880,530,750 20.144 6.487 6.471 6.487 5.712 8.068 135,440,565 6.5012 -14.10%
1997-09-01 0 23.40 23.30 23.35 23.20 26.70 38,470,000 989,431,400 25.720 7.552 7.520 7.536 7.487 8.617 119,201,083 8.3005 -4.49%
1997-08-29 0 24.50 24.45 24.50 22.20 25.70 31,372,000 760,867,794 24.253 7.907 7.891 7.907 7.165 8.294 97,207,600 7.8272 4.93%
1997-08-28 0 23.35 23.30 23.35 23.10 25.25 41,644,000 1,020,751,750 24.511 7.536 7.520 7.536 7.455 8.149 129,035,870 7.9106 -1.06%
1997-08-27 0 23.60 23.55 23.65 20.50 23.85 36,346,000 839,027,448 23.084 7.616 7.600 7.633 6.616 7.697 112,619,771 7.4501 13.46%
1997-08-26 0 20.80 20.80 20.85 20.60 21.40 7,704,000 161,012,400 20.900 6.713 6.713 6.729 6.648 6.906 23,871,202 6.7450 -1.42%
1997-08-25 0 21.10 21.10 21.15 20.80 21.80 6,631,000 140,321,980 21.162 6.810 6.810 6.826 6.713 7.036 20,546,462 6.8295 -1.40%
1997-08-22 0 21.40 21.45 21.50 20.85 21.90 6,168,000 131,065,582 21.249 6.906 6.923 6.939 6.729 7.068 19,111,835 6.8578 0.47%
1997-08-21 0 21.30 21.25 21.30 21.15 22.50 14,854,000 323,348,052 21.768 6.874 6.858 6.874 6.826 7.261 46,025,809 7.0254 2.65%
1997-08-20 0 20.75 20.70 20.85 20.40 21.50 10,524,000 220,170,860 20.921 6.697 6.681 6.729 6.584 6.939 32,609,103 6.7518 3.75%
1997-08-19 0 20.00 19.95 20.00 19.60 21.00 12,606,000 254,518,122 20.190 6.455 6.439 6.455 6.326 6.777 39,060,277 6.5160 -6.98%
1997-08-15 0 21.50 21.50 21.75 21.35 22.50 8,192,000 178,917,028 21.840 6.939 6.939 7.019 6.890 7.261 25,383,293 7.0486 -2.71%
1997-08-14 0 22.10 22.10 22.20 21.90 22.40 7,602,000 168,136,800 22.117 7.132 7.132 7.165 7.068 7.229 23,555,150 7.1380 1.38%
1997-08-13 0 21.80 21.75 21.80 21.50 22.05 8,944,000 194,619,800 21.760 7.036 7.019 7.036 6.939 7.116 27,713,400 7.0226 0.46%
1997-08-12 0 21.70 21.65 21.70 21.65 22.45 11,421,000 249,884,260 21.879 7.003 6.987 7.003 6.987 7.245 35,388,499 7.0612 0.00%
1997-08-11 0 21.70 21.65 21.70 21.60 22.15 10,288,000 224,851,500 21.856 7.003 6.987 7.003 6.971 7.149 31,877,846 7.0535 -3.56%
1997-08-08 0 22.50 22.45 22.50 22.10 23.10 8,406,000 189,509,350 22.545 7.261 7.245 7.261 7.132 7.455 26,046,382 7.2758 -2.81%
1997-08-07 0 23.15 23.05 23.15 22.80 24.00 17,152,000 399,662,400 23.301 7.471 7.439 7.471 7.358 7.746 53,146,269 7.5200 1.54%
1997-08-06 0 22.80 22.75 22.80 22.00 23.10 15,122,000 340,785,900 22.536 7.358 7.342 7.358 7.100 7.455 46,856,220 7.2730 4.59%
1997-08-05 0 21.80 21.75 21.85 21.05 21.90 6,600,400 142,652,520 21.613 7.036 7.019 7.052 6.794 7.068 20,451,646 6.9751 3.56%
1997-08-04 0 21.05 21.05 21.20 20.90 22.00 8,276,000 176,491,550 21.326 6.794 6.794 6.842 6.745 7.100 25,643,571 6.8825 -3.66%
1997-08-01 0 21.85 21.85 21.90 21.45 22.30 6,436,000 140,685,000 21.859 7.052 7.052 7.068 6.923 7.197 19,942,245 7.0546 -1.80%
1997-07-31 0 22.25 22.25 22.30 22.00 22.70 8,110,800 180,626,880 22.270 7.181 7.181 7.197 7.100 7.326 25,131,691 7.1872 1.14%
1997-07-30 0 22.00 21.90 21.95 21.70 22.50 12,577,972 277,608,395 22.071 7.100 7.068 7.084 7.003 7.261 38,973,431 7.1230 0.23%
1997-07-29 0 21.95 21.95 22.00 20.70 22.00 10,878,000 232,831,300 21.404 7.084 7.084 7.100 6.681 7.100 33,705,989 6.9077 4.77%
1997-07-28 0 20.95 20.90 20.95 20.90 21.35 5,354,650 112,825,593 21.071 6.761 6.745 6.761 6.745 6.890 16,591,632 6.8002 0.00%
1997-07-25 0 20.95 20.95 21.00 20.85 21.50 10,746,000 228,014,100 21.219 6.761 6.761 6.777 6.729 6.939 33,296,981 6.8479 1.45%
1997-07-24 0 20.65 20.65 20.70 19.75 20.70 8,049,000 162,924,722 20.242 6.664 6.664 6.681 6.374 6.681 24,940,201 6.5326 4.56%
1997-07-23 0 19.75 19.75 19.80 19.40 19.85 8,063,000 158,712,790 19.684 6.374 6.374 6.390 6.261 6.406 24,983,580 6.3527 2.07%
1997-07-22 0 19.35 19.30 19.40 19.15 20.20 14,448,000 282,612,300 19.561 6.245 6.229 6.261 6.180 6.519 44,767,800 6.3128 -3.25%
1997-07-21 0 20.00 19.95 20.00 19.90 20.80 7,299,000 147,916,000 20.265 6.455 6.439 6.455 6.422 6.713 22,616,291 6.5402 -2.44%
1997-07-18 0 20.50 20.45 20.50 19.60 21.10 10,306,000 212,879,480 20.656 6.616 6.600 6.616 6.326 6.810 31,933,620 6.6663 0.49%
1997-07-17 0 20.40 20.35 20.40 20.30 21.50 8,203,000 170,989,702 20.845 6.584 6.568 6.584 6.551 6.939 25,417,377 6.7273 -3.32%
1997-07-16 0 21.10 21.10 21.20 20.95 22.20 9,970,000 213,214,100 21.386 6.810 6.810 6.842 6.761 7.165 30,892,508 6.9018 -2.54%
1997-07-15 0 21.65 21.60 21.65 20.80 21.90 13,550,000 289,039,320 21.331 6.987 6.971 6.987 6.713 7.068 41,985,305 6.8843 -0.23%
1997-07-14 0 21.70 21.70 21.75 21.60 23.00 13,646,000 305,070,000 22.356 7.003 7.003 7.019 6.971 7.423 42,282,765 7.2150 -1.36%
1997-07-11 0 22.00 21.95 22.00 21.00 22.05 22,344,000 483,495,320 21.639 7.100 7.084 7.100 6.777 7.116 69,233,923 6.9835 5.77%
1997-07-10 0 20.80 20.80 20.90 18.30 20.90 30,702,000 599,890,500 19.539 6.713 6.713 6.745 5.906 6.745 95,131,574 6.3059 7.49%
1997-07-09 0 19.35 19.40 19.45 19.10 21.55 20,724,500 421,742,900 20.350 6.245 6.261 6.277 6.164 6.955 64,215,827 6.5676 -8.51%
1997-07-08 0 21.15 21.10 21.15 20.95 23.00 23,257,000 507,760,560 21.833 6.826 6.810 6.826 6.761 7.423 72,062,896 7.0461 -7.64%
1997-07-07 0 22.90 22.85 22.90 22.35 23.90 18,412,000 426,010,816 23.138 7.391 7.374 7.391 7.213 7.713 57,050,438 7.4673 -0.65%
1997-07-04 0 23.05 23.05 23.10 21.20 23.40 31,483,000 703,137,200 22.334 7.439 7.439 7.455 6.842 7.552 97,551,539 7.2079 6.22%
1997-07-03 0 21.70 21.60 21.70 21.50 25.30 25,556,000 600,555,400 23.500 7.003 6.971 7.003 6.939 8.165 79,186,454 7.5841 -9.96%
1997-06-27 0 24.10 24.05 24.10 23.45 24.65 28,013,495 675,044,493 24.097 7.778 7.762 7.778 7.568 7.955 86,801,116 7.7769 2.99%
1997-06-26 0 23.40 23.30 23.35 21.30 23.80 27,437,000 635,070,760 23.147 7.552 7.520 7.536 6.874 7.681 85,014,820 7.4701 10.64%
1997-06-25 0 21.15 21.15 21.20 20.10 21.50 20,799,000 433,153,420 20.826 6.826 6.826 6.842 6.487 6.939 64,446,668 6.7211 7.36%
1997-06-24 0 19.70 19.60 19.65 19.10 20.25 20,155,400 400,220,300 19.857 6.358 6.326 6.342 6.164 6.535 62,452,444 6.4084 -0.76%
1997-06-23 0 19.85 19.85 19.90 19.60 21.00 24,837,400 498,949,754 20.089 6.406 6.406 6.422 6.326 6.777 76,959,838 6.4832 -4.11%
1997-06-20 0 20.70 20.70 20.80 19.35 20.85 33,582,000 671,071,496 19.983 6.681 6.681 6.713 6.245 6.729 104,055,388 6.4492 8.09%
1997-06-19 0 19.15 19.15 19.20 18.00 19.35 37,974,000 712,945,100 18.775 6.180 6.180 6.196 5.809 6.245 117,664,204 6.0592 7.89%
1997-06-18 0 17.75 17.75 17.80 16.40 18.60 51,058,000 900,935,700 17.645 5.728 5.728 5.745 5.293 6.003 158,205,586 5.6947 7.58%
1997-06-17 0 16.50 16.50 16.55 16.35 16.80 16,928,800 280,213,630 16.552 5.325 5.325 5.341 5.277 5.422 52,454,674 5.3420 -0.60%
1997-06-16 0 16.60 16.55 16.60 15.70 16.85 36,959,181 608,116,972 16.454 5.357 5.341 5.357 5.067 5.438 114,519,740 5.3101 8.85%
1997-06-13 0 15.25 15.20 15.25 13.05 15.25 30,734,000 432,189,750 14.062 4.922 4.906 4.922 4.212 4.922 95,230,728 4.5383 17.31%
1997-06-12 0 13.00 12.95 13.00 12.85 14.80 25,871,800 353,043,516 13.646 4.196 4.179 4.196 4.147 4.776 80,164,975 4.4040 -12.16%
1997-06-11 0 14.80 14.80 14.85 14.40 15.40 18,934,000 282,239,472 14.906 4.776 4.776 4.793 4.647 4.970 58,667,879 4.8108 -2.31%
1997-06-10 0 15.15 15.10 15.15 14.80 16.00 16,070,000 249,073,700 15.499 4.889 4.873 4.889 4.776 5.164 49,793,642 5.0021 -2.88%
1997-06-06 0 15.60 15.60 15.65 15.40 16.45 18,238,000 287,637,800 15.771 5.035 5.035 5.051 4.970 5.309 56,511,291 5.0899 -3.41%
1997-06-05 0 16.15 16.20 16.25 15.10 16.40 32,570,000 520,466,752 15.980 5.212 5.228 5.244 4.873 5.293 100,919,659 5.1572 6.60%
1997-06-04 0 15.15 15.15 15.20 15.10 15.65 13,920,000 213,696,418 15.352 4.889 4.889 4.906 4.873 5.051 43,131,767 4.9545 -0.66%
1997-06-03 0 15.25 15.20 15.25 14.90 15.70 26,405,400 405,350,216 15.351 4.922 4.906 4.922 4.809 5.067 81,818,359 4.9543 -1.61%
1997-06-02 0 15.50 15.45 15.50 14.40 16.65 74,237,000 1,144,577,500 15.418 5.002 4.986 5.002 4.647 5.373 230,026,795 4.9758 9.93%
1997-05-30 0 14.10 14.10 14.15 12.85 14.15 34,591,200 474,263,484 13.711 4.551 4.551 4.567 4.147 4.567 107,182,441 4.4248 9.73%
1997-05-29 0 12.85 12.80 12.85 12.45 13.30 24,985,000 320,423,400 12.825 4.147 4.131 4.147 4.018 4.292 77,417,184 4.1389 -0.77%
1997-05-28 0 12.95 12.90 12.95 12.45 13.45 26,605,000 344,597,200 12.952 4.179 4.163 4.179 4.018 4.341 82,436,829 4.1801 -0.38%
1997-05-27 0 13.00 13.05 13.10 12.75 14.50 26,573,200 359,173,880 13.516 4.196 4.212 4.228 4.115 4.680 82,338,295 4.3622 -5.11%
1997-05-26 0 13.70 13.65 13.70 12.00 13.75 30,080,000 397,005,400 13.198 4.421 4.405 4.421 3.873 4.438 93,204,278 4.2595 16.10%
1997-05-23 0 11.80 11.75 11.80 11.05 12.10 31,220,000 364,022,900 11.660 3.808 3.792 3.808 3.566 3.905 96,736,621 3.7630 5.83%
1997-05-22 0 11.15 11.15 11.20 10.45 11.25 38,468,400 418,004,330 10.866 3.598 3.598 3.615 3.373 3.631 119,196,126 3.5069 0.90%
1997-05-21 0 11.05 11.00 11.05 9.700 11.15 47,937,400 502,981,640 10.492 3.566 3.550 3.566 3.131 3.598 148,536,262 3.3863 15.71%
1997-05-20 0 9.550 9.550 9.600 8.600 9.600 34,525,400 318,215,300 9.2168 3.082 3.082 3.098 2.775 3.098 106,978,557 2.9746 12.35%
1997-05-19 0 8.500 8.500 8.550 8.300 8.600 5,832,000 49,327,020 8.4580 2.743 2.743 2.759 2.679 2.775 18,070,723 2.7297 1.80%
1997-05-16 0 8.350 8.300 8.350 8.250 8.500 8,052,000 67,244,900 8.3513 2.695 2.679 2.695 2.663 2.743 24,949,496 2.6952 -1.18%
1997-05-15 0 8.450 8.400 8.450 8.350 8.850 11,725,000 100,638,400 8.5832 2.727 2.711 2.727 2.695 2.856 36,330,458 2.7701 -3.43%
1997-05-14 0 8.750 8.750 8.800 8.650 8.900 9,815,000 85,729,250 8.7345 2.824 2.824 2.840 2.792 2.872 30,412,234 2.8189 0.57%
1997-05-13 0 8.700 8.700 8.750 8.650 8.950 10,577,400 92,307,080 8.7268 2.808 2.808 2.824 2.792 2.888 32,774,566 2.8164 -0.57%
1997-05-12 0 8.750 8.700 8.750 8.550 9.000 14,924,400 130,020,600 8.7119 2.824 2.808 2.824 2.759 2.905 46,243,947 2.8116 2.34%
1997-05-09 0 8.550 8.500 8.550 8.500 8.750 9,864,000 85,312,700 8.6489 2.759 2.743 2.759 2.743 2.824 30,564,063 2.7913 -0.58%
1997-05-08 0 8.600 8.600 8.650 8.550 8.800 5,876,000 50,874,800 8.6581 2.775 2.775 2.792 2.759 2.840 18,207,059 2.7942 0.00%
1997-05-07 0 8.600 8.550 8.600 8.500 8.850 17,224,000 149,612,262 8.6863 2.775 2.759 2.775 2.743 2.856 53,369,365 2.8033 0.58%
1997-05-06 0 8.550 8.550 8.600 8.150 8.700 19,525,400 164,585,850 8.4293 2.759 2.759 2.775 2.630 2.808 60,500,360 2.7204 2.40%
1997-05-05 0 8.350 8.300 8.350 8.200 8.800 19,302,400 163,480,200 8.4694 2.695 2.679 2.695 2.646 2.840 59,809,384 2.7334 -4.02%
1997-05-02 0 8.700 8.700 8.750 8.550 9.150 38,262,000 340,089,500 8.8884 2.808 2.808 2.824 2.759 2.953 118,556,586 2.8686 -0.57%
1997-05-01 0 8.750 8.750 8.800 8.300 8.850 32,155,000 278,691,700 8.6671 2.824 2.824 2.840 2.679 2.856 99,633,762 2.7972 5.42%
1997-04-30 0 8.300 8.250 8.300 7.950 8.400 27,251,000 223,828,222 8.2136 2.679 2.663 2.679 2.566 2.711 84,438,490 2.6508 5.06%
1997-04-29 0 7.900 7.850 7.900 7.650 8.300 35,958,000 285,995,100 7.9536 2.550 2.533 2.550 2.469 2.679 111,417,535 2.5669 -2.47%
1997-04-28 0 8.100 8.150 8.200 7.850 8.700 52,484,000 437,876,400 8.3430 2.614 2.630 2.646 2.533 2.808 162,624,114 2.6926 -5.26%
1997-04-25 0 8.550 8.550 8.600 8.000 9.050 110,656,000 932,156,500 8.4239 2.759 2.759 2.775 2.582 2.921 342,872,760 2.7187 8.92%
1997-04-24 0 7.850 7.850 7.900 6.700 7.900 384,952,200 2,478,010,580 6.4372 2.533 2.533 2.550 2.162 2.550 1,192,792,286 2.0775 19.85%
1997-04-23 1 6.550 - - - - 0 0 - 2.114 - - - - 0 - 0.00%
1997-04-22 1 6.550 - - - - 0 0 - 2.114 - - - - 0 - 0.00%
1997-04-21 0 6.550 6.500 6.550 6.150 6.600 28,346,400 178,090,840 6.2827 2.114 2.098 2.114 1.985 2.130 87,832,638 2.0276 8.26%
1997-04-18 0 6.050 6.050 6.100 5.750 6.250 47,350,000 286,814,600 6.0573 1.953 1.953 1.969 1.856 2.017 146,716,176 1.9549 5.22%
1997-04-17 0 5.750 5.700 5.750 5.550 5.750 12,545,000 71,277,750 5.6818 1.856 1.840 1.856 1.791 1.856 38,871,266 1.8337 3.60%
1997-04-16 0 5.550 5.500 5.550 5.450 5.850 17,756,000 100,250,700 5.6460 1.791 1.775 1.791 1.759 1.888 55,017,791 1.8222 -3.48%
1997-04-15 0 5.750 5.700 5.750 5.600 5.950 41,612,000 241,423,300 5.8018 1.856 1.840 1.856 1.807 1.920 128,936,716 1.8724 3.60%
1997-04-14 0 5.550 5.550 5.600 5.500 5.700 9,928,000 55,486,600 5.5889 1.791 1.791 1.807 1.775 1.840 30,762,370 1.8037 -1.77%
1997-04-11 0 5.650 5.650 5.700 5.500 5.750 26,596,000 149,497,900 5.6211 1.823 1.823 1.840 1.775 1.856 82,408,942 1.8141 2.73%
1997-04-10 0 5.500 5.450 5.500 5.300 5.550 11,589,350 63,387,055 5.4694 1.775 1.759 1.775 1.710 1.791 35,910,140 1.7652 1.85%
1997-04-09 0 5.400 5.350 5.400 5.200 5.400 8,848,000 46,995,500 5.3114 1.743 1.727 1.743 1.678 1.743 27,415,939 1.7142 4.85%
1997-04-08 0 5.150 5.150 5.200 4.975 5.300 4,978,000 25,590,050 5.1406 1.662 1.662 1.678 1.606 1.710 15,424,564 1.6590 3.52%
1997-04-07 0 4.975 4.975 5.000 4.975 5.250 2,416,000 12,227,950 5.0612 1.606 1.606 1.614 1.606 1.694 7,486,088 1.6334 -1.49%
1997-04-04 0 5.050 5.000 5.050 4.900 5.200 4,862,000 24,412,100 5.0210 1.630 1.614 1.630 1.581 1.678 15,065,133 1.6204 0.00%
1997-04-03 0 5.050 5.000 5.050 5.050 5.150 5,068,000 25,726,900 5.0763 1.630 1.614 1.630 1.630 1.662 15,703,434 1.6383 -1.94%
1997-04-02 0 5.150 5.150 5.200 5.100 5.350 4,616,000 23,907,300 5.1792 1.662 1.662 1.678 1.646 1.727 14,302,891 1.6715 -1.90%
1997-04-01 0 5.250 5.250 5.300 4.950 5.350 6,538,000 34,368,500 5.2567 1.694 1.694 1.710 1.598 1.727 20,258,297 1.6965 -4.55%
1997-03-27 0 5.500 5.450 5.500 5.300 5.550 6,816,000 37,151,400 5.4506 1.775 1.759 1.775 1.710 1.791 21,119,693 1.7591 1.85%
1997-03-26 0 5.400 5.400 5.450 5.400 5.600 4,654,000 25,556,200 5.4912 1.743 1.743 1.759 1.743 1.807 14,420,635 1.7722 -3.57%
1997-03-25 0 5.600 5.500 5.600 5.350 5.700 16,050,000 89,065,200 5.5492 1.807 1.775 1.807 1.727 1.840 49,731,671 1.7909 6.67%
1997-03-24 0 5.250 5.250 5.300 5.150 5.350 5,306,000 27,760,100 5.2318 1.694 1.694 1.710 1.662 1.727 16,440,888 1.6885 1.94%
1997-03-21 0 5.150 5.150 5.200 4.950 5.250 7,692,000 39,087,700 5.0816 1.662 1.662 1.678 1.598 1.694 23,834,020 1.6400 -0.96%
1997-03-20 0 5.200 5.150 5.200 5.150 5.550 6,822,000 36,312,800 5.3229 1.678 1.662 1.678 1.662 1.791 21,138,284 1.7179 -4.59%
1997-03-19 0 5.450 5.450 5.500 5.100 5.600 10,440,000 56,702,600 5.4313 1.759 1.759 1.775 1.646 1.807 32,348,825 1.7528 2.83%
1997-03-18 0 5.300 5.300 5.350 5.250 5.600 6,566,000 35,250,500 5.3686 1.710 1.710 1.727 1.694 1.807 20,345,056 1.7326 -2.75%
1997-03-17 0 5.450 5.400 5.450 5.400 5.650 6,098,000 33,613,500 5.5122 1.759 1.743 1.759 1.743 1.823 18,894,936 1.7790 -1.80%
1997-03-14 0 5.550 5.500 5.550 5.300 5.600 6,147,000 33,889,750 5.5132 1.791 1.775 1.791 1.710 1.807 19,046,765 1.7793 -0.89%
1997-03-13 0 5.600 5.550 5.600 5.500 5.650 7,784,000 43,376,800 5.5726 1.807 1.791 1.807 1.775 1.823 24,119,086 1.7984 -0.88%
1997-03-12 0 5.650 5.600 5.650 5.450 5.650 12,844,000 71,033,900 5.5305 1.823 1.807 1.823 1.759 1.823 39,797,731 1.7849 0.89%
1997-03-11 0 5.600 5.550 5.600 5.600 5.900 9,464,000 54,106,800 5.7171 1.807 1.791 1.807 1.807 1.904 29,324,644 1.8451 -3.45%
1997-03-10 0 5.800 5.750 5.800 5.700 5.900 14,194,000 82,450,400 5.8088 1.872 1.856 1.872 1.840 1.904 43,980,769 1.8747 2.65%
1997-03-07 0 5.650 5.600 5.650 5.550 5.950 20,789,600 118,704,580 5.7098 1.823 1.807 1.823 1.791 1.920 64,417,542 1.8427 -1.74%
1997-03-06 0 5.750 5.750 5.800 5.600 5.950 24,616,800 142,742,340 5.7986 1.856 1.856 1.872 1.807 1.920 76,276,299 1.8714 2.68%
1997-03-05 0 5.600 5.600 5.650 5.250 5.800 38,838,800 217,918,450 5.6108 1.807 1.807 1.823 1.694 1.872 120,343,827 1.8108 4.67%
1997-03-04 0 5.350 5.350 5.400 5.250 5.450 17,538,000 94,294,400 5.3766 1.727 1.727 1.743 1.694 1.759 54,342,308 1.7352 -1.83%
1997-03-03 0 5.450 5.400 5.450 5.050 5.500 31,756,000 169,315,000 5.3317 1.759 1.743 1.759 1.630 1.775 98,397,442 1.7207 6.86%
1997-02-28 0 5.100 5.050 5.100 4.950 5.150 28,000,000 141,908,500 5.0682 1.646 1.630 1.646 1.598 1.662 86,759,302 1.6357 3.03%
1997-02-27 0 4.950 4.950 4.975 4.900 5.350 49,016,400 252,191,530 5.1450 1.598 1.598 1.606 1.581 1.727 151,879,594 1.6605 -3.88%
1997-02-26 0 5.150 5.100 5.150 4.700 5.150 38,453,457 188,623,208 4.9052 1.662 1.646 1.662 1.517 1.662 119,149,824 1.5831 8.99%
1997-02-25 0 4.725 4.700 4.725 4.475 4.750 34,917,958 162,564,436 4.6556 1.525 1.517 1.525 1.444 1.533 108,194,916 1.5025 3.28%
1997-02-24 0 4.575 4.575 4.600 4.400 4.750 40,068,785 184,543,824 4.6057 1.476 1.476 1.485 1.420 1.533 124,154,993 1.4864 4.57%
1997-02-21 0 4.375 4.350 4.375 4.025 4.425 44,016,400 187,023,530 4.2490 1.412 1.404 1.412 1.299 1.428 136,386,862 1.3713 6.06%
1997-02-20 0 4.125 4.100 4.125 3.650 4.150 40,848,000 161,911,850 3.9638 1.331 1.323 1.331 1.178 1.339 126,569,427 1.2792 10.74%
1997-02-19 0 3.725 3.725 3.750 3.650 3.750 6,158,000 22,869,050 3.7137 1.202 1.202 1.210 1.178 1.210 19,080,849 1.1985 0.00%
1997-02-18 0 3.725 3.725 3.750 3.650 3.775 11,194,000 41,627,300 3.7187 1.202 1.202 1.210 1.178 1.218 34,685,129 1.2001 -1.32%
1997-02-17 0 3.775 3.750 3.775 3.700 3.775 5,616,000 20,870,650 3.7163 1.218 1.210 1.218 1.194 1.218 17,401,437 1.1994 3.42%
1997-02-14 0 3.650 3.625 3.650 3.600 3.700 4,162,000 15,210,700 3.6547 1.178 1.170 1.178 1.162 1.194 12,896,150 1.1795 -2.01%
1997-02-13 0 3.725 3.725 3.750 3.700 3.800 6,196,000 23,265,850 3.7550 1.202 1.202 1.210 1.194 1.226 19,198,594 1.2119 0.00%
1997-02-12 0 3.725 3.700 3.725 3.700 3.775 2,148,000 7,999,000 3.7239 1.202 1.194 1.202 1.194 1.218 6,655,678 1.2018 0.00%
1997-02-11 0 3.725 3.700 3.725 3.700 3.775 5,627,000 20,999,800 3.7320 1.202 1.194 1.202 1.194 1.218 17,435,521 1.2044 0.68%
1997-02-10 0 3.700 3.700 3.725 3.625 3.850 4,646,000 17,190,750 3.7001 1.194 1.194 1.202 1.170 1.243 14,395,847 1.1941 -1.33%
1997-02-05 0 3.750 3.750 3.775 3.600 3.750 5,592,000 20,658,450 3.6943 1.210 1.210 1.218 1.162 1.210 17,327,072 1.1923 4.17%
1997-02-04 0 3.600 3.575 3.600 3.525 3.700 5,238,000 18,844,550 3.5977 1.162 1.154 1.162 1.138 1.194 16,230,186 1.1611 -3.36%
1997-02-03 0 3.725 3.700 3.725 3.700 3.800 4,169,200 15,635,470 3.7502 1.202 1.194 1.202 1.194 1.226 12,918,460 1.2103 -0.67%
1997-01-31 0 3.750 3.725 3.750 3.725 3.850 9,016,000 34,196,350 3.7929 1.210 1.202 1.210 1.202 1.243 27,936,495 1.2241 0.00%
1997-01-30 0 3.750 3.750 3.775 3.700 3.850 7,846,400 29,545,160 3.7654 1.210 1.210 1.218 1.194 1.243 24,312,435 1.2152 1.35%
1997-01-29 0 3.700 3.675 3.700 3.475 3.750 3,584,200 12,759,920 3.5600 1.194 1.186 1.194 1.121 1.210 11,105,810 1.1489 4.96%
1997-01-28 0 3.525 3.500 3.525 3.500 3.550 2,386,000 8,406,150 3.5231 1.138 1.130 1.138 1.130 1.146 7,393,132 1.1370 0.71%
1997-01-27 0 3.500 3.500 3.525 3.500 3.575 2,568,000 9,088,800 3.5393 1.130 1.130 1.138 1.130 1.154 7,957,067 1.1422 0.00%
1997-01-24 0 3.500 3.475 3.500 3.350 3.500 2,906,000 10,085,150 3.4705 1.130 1.121 1.130 1.081 1.130 9,004,376 1.1200 2.19%
1997-01-23 0 3.425 3.425 3.450 3.425 3.500 2,256,400 7,862,280 3.4844 1.105 1.105 1.113 1.105 1.130 6,991,560 1.1245 -1.44%
1997-01-22 0 3.475 3.475 3.500 3.425 3.600 5,300,000 18,732,500 3.5344 1.121 1.121 1.130 1.105 1.162 16,422,296 1.1407 -0.71%
1997-01-21 0 3.500 3.475 3.500 3.475 3.650 10,978,000 38,528,500 3.5096 1.130 1.121 1.130 1.121 1.178 34,015,843 1.1327 -4.11%
1997-01-20 0 3.650 3.625 3.650 3.625 3.800 7,502,000 27,761,350 3.7005 1.178 1.170 1.178 1.170 1.226 23,245,296 1.1943 -2.01%
1997-01-17 0 3.725 3.725 3.750 3.700 3.875 14,544,000 54,781,150 3.7666 1.202 1.202 1.210 1.194 1.251 45,065,260 1.2156 -3.25%
1997-01-16 0 3.850 3.850 3.875 3.825 4.050 14,128,000 55,587,850 3.9346 1.243 1.243 1.251 1.234 1.307 43,776,265 1.2698 -3.14%
1997-01-15 0 3.975 3.950 3.975 3.825 4.025 19,412,200 76,335,060 3.9323 1.283 1.275 1.283 1.234 1.299 60,149,604 1.2691 5.30%
1997-01-14 0 3.775 3.750 3.775 3.750 3.950 17,096,000 65,639,000 3.8394 1.218 1.210 1.218 1.210 1.275 52,972,751 1.2391 -1.95%
1997-01-13 0 3.850 3.850 3.875 3.800 4.100 37,166,000 147,189,000 3.9603 1.243 1.243 1.251 1.226 1.323 115,160,579 1.2781 0.00%
1997-01-10 0 3.850 3.850 3.875 3.400 3.900 129,241,000 444,617,200 3.4402 1.243 1.243 1.251 1.097 1.259 400,459,246 1.1103 10.00%
1997-01-09 0 3.500 3.475 3.500 3.400 3.550 9,876,000 34,351,400 3.4783 1.130 1.121 1.130 1.097 1.146 30,601,245 1.1225 0.72%
1997-01-08 0 3.475 3.450 3.475 3.350 3.700 10,386,000 36,117,050 3.4775 1.121 1.113 1.121 1.081 1.194 32,181,504 1.1223 -3.47%
1997-01-07 0 3.600 3.550 3.600 3.525 3.850 20,598,000 76,326,300 3.7055 1.162 1.146 1.162 1.138 1.243 63,823,860 1.1959 -2.04%
1997-01-06 0 3.675 3.675 3.725 3.375 3.700 21,548,000 75,576,250 3.5073 1.186 1.186 1.202 1.089 1.194 66,767,480 1.1319 10.53%
1997-01-03 0 3.325 3.325 3.350 3.175 3.425 9,468,000 31,379,950 3.3143 1.073 1.073 1.081 1.025 1.105 29,337,038 1.0696 1.53%
1997-01-02 0 3.275 3.250 3.275 3.250 3.525 18,958,000 64,639,350 3.4096 1.057 1.049 1.057 1.049 1.138 58,742,244 1.1004 -3.68%
1996-12-31 0 3.400 3.400 3.425 3.200 3.450 13,636,000 45,067,600 3.3050 1.097 1.097 1.105 1.033 1.113 42,251,780 1.0666 6.25%
1996-12-30 0 3.200 3.200 3.225 2.975 3.225 18,818,400 58,501,280 3.1087 1.033 1.033 1.041 0.960 1.041 58,309,687 1.0033 10.34%
1996-12-27 0 2.900 2.875 2.900 2.850 2.950 11,646,000 33,841,550 2.9059 0.936 0.928 0.936 0.920 0.952 36,085,672 0.9378 3.57%
1996-12-24 0 2.800 2.775 2.800 2.775 2.850 3,244,000 9,145,250 2.8191 0.904 0.896 0.904 0.896 0.920 10,051,685 0.9098 0.00%
1996-12-23 0 2.800 2.775 2.800 2.750 2.875 3,822,000 10,808,600 2.8280 0.904 0.896 0.904 0.888 0.928 11,842,645 0.9127 1.82%
1996-12-20 0 2.750 2.750 2.775 2.750 2.825 2,406,000 6,640,700 2.7601 0.888 0.888 0.896 0.888 0.912 7,455,103 0.8908 0.92%
1996-12-19 0 2.725 2.725 2.750 2.675 2.750 870,000 2,359,800 2.7124 0.879 0.879 0.888 0.863 0.888 2,695,735 0.8754 1.87%
1996-12-18 0 2.675 2.650 2.700 2.625 2.700 2,012,000 5,341,400 2.6548 0.863 0.855 0.871 0.847 0.871 6,234,276 0.8568 1.90%
1996-12-17 0 2.625 2.625 2.650 2.625 2.700 2,744,000 7,273,900 2.6508 0.847 0.847 0.855 0.847 0.871 8,502,412 0.8555 -3.67%
1996-12-16 0 2.725 2.700 2.725 2.700 2.850 3,794,000 10,379,050 2.7356 0.879 0.871 0.879 0.871 0.920 11,755,885 0.8829 -1.80%
1996-12-13 0 2.775 2.775 2.800 2.750 2.800 1,952,000 5,424,900 2.7791 0.896 0.896 0.904 0.888 0.904 6,048,363 0.8969 -1.77%
1996-12-12 0 2.825 2.825 2.850 2.750 2.850 1,776,000 5,022,400 2.8279 0.912 0.912 0.920 0.888 0.920 5,503,019 0.9127 0.89%
1996-12-11 0 2.800 2.800 2.825 2.775 2.975 4,610,000 13,290,650 2.8830 0.904 0.904 0.912 0.896 0.960 14,284,299 0.9304 -5.08%
1996-12-10 0 2.950 2.925 2.950 2.875 2.950 5,532,000 16,146,200 2.9187 0.952 0.944 0.952 0.928 0.952 17,141,159 0.9420 3.51%
1996-12-09 0 2.850 2.825 2.850 2.750 2.850 2,934,000 8,231,700 2.8056 0.920 0.912 0.920 0.888 0.920 9,091,135 0.9055 1.79%
1996-12-06 0 2.800 2.750 2.800 2.625 2.925 6,584,000 18,302,750 2.7799 0.904 0.888 0.904 0.847 0.944 20,400,830 0.8972 -5.88%
1996-12-05 0 2.975 2.925 2.975 2.925 3.025 2,786,500 8,270,263 2.9680 0.960 0.944 0.960 0.944 0.976 8,634,100 0.9579 0.00%
1996-12-04 0 2.975 2.975 3.000 2.975 3.100 15,798,400 48,088,690 3.0439 0.960 0.960 0.968 0.960 1.000 48,952,077 0.9824 -1.65%
1996-12-03 0 3.025 3.000 3.025 2.850 3.025 17,872,000 52,845,600 2.9569 0.976 0.968 0.976 0.920 0.976 55,377,223 0.9543 6.14%
1996-12-02 0 2.850 2.825 2.850 2.775 2.850 2,944,000 8,252,050 2.8030 0.920 0.912 0.920 0.896 0.920 9,122,121 0.9046 0.88%
1996-11-29 0 2.825 2.800 2.825 2.800 2.875 3,494,000 9,859,150 2.8217 0.912 0.904 0.912 0.904 0.928 10,826,321 0.9107 -0.88%
1996-11-28 0 2.850 2.825 2.850 2.800 2.900 4,306,000 12,211,800 2.8360 0.920 0.912 0.920 0.904 0.936 13,342,341 0.9153 -1.72%
1996-11-27 0 2.900 2.900 2.925 2.850 2.925 4,636,000 13,445,950 2.9003 0.936 0.936 0.944 0.920 0.944 14,364,862 0.9360 1.75%
1996-11-26 0 2.850 2.850 2.875 2.850 3.025 5,790,000 16,963,450 2.9298 0.920 0.920 0.928 0.920 0.976 17,940,584 0.9455 -3.39%
1996-11-25 0 2.950 2.925 2.950 2.800 2.950 9,770,000 28,033,600 2.8694 0.952 0.944 0.952 0.904 0.952 30,272,799 0.9260 5.36%
1996-11-22 0 2.800 2.775 2.800 2.775 2.825 4,678,000 13,070,950 2.7941 0.904 0.896 0.904 0.896 0.912 14,495,000 0.9018 0.90%
1996-11-21 0 2.775 2.750 2.775 2.775 2.900 5,448,000 15,378,950 2.8229 0.896 0.888 0.896 0.896 0.936 16,880,881 0.9110 -0.89%
1996-11-20 0 2.800 2.800 2.825 2.650 2.850 14,788,000 41,391,500 2.7990 0.904 0.904 0.912 0.855 0.920 45,821,305 0.9033 5.66%
1996-11-19 0 2.650 2.650 2.675 2.600 2.775 2,778,000 7,485,550 2.6946 0.855 0.855 0.863 0.839 0.896 8,607,762 0.8696 0.00%
1996-11-18 0 2.650 2.650 2.675 2.650 2.700 1,416,000 3,774,650 2.6657 0.855 0.855 0.863 0.855 0.871 4,387,542 0.8603 -0.93%
1996-11-15 0 2.675 2.675 2.700 2.650 2.725 4,456,000 11,979,550 2.6884 0.863 0.863 0.871 0.855 0.879 13,807,123 0.8676 1.90%
1996-11-14 0 2.625 2.625 2.650 2.575 2.625 1,922,000 5,031,950 2.6181 0.847 0.847 0.855 0.831 0.847 5,955,406 0.8449 0.96%
1996-11-13 0 2.600 2.575 2.600 2.600 2.700 3,408,000 8,973,600 2.6331 0.839 0.831 0.839 0.839 0.871 10,559,846 0.8498 -2.80%
1996-11-12 0 2.675 2.675 2.700 2.625 2.700 8,736,000 23,087,840 2.6428 0.863 0.863 0.871 0.847 0.871 27,068,902 0.8529 2.88%
1996-11-11 0 2.600 2.575 2.600 2.550 2.600 1,102,000 2,847,600 2.5840 0.839 0.831 0.839 0.823 0.839 3,414,598 0.8339 0.97%
1996-11-08 0 2.575 2.525 2.575 2.525 2.575 1,972,000 5,024,000 2.5477 0.831 0.815 0.831 0.815 0.831 6,110,334 0.8222 0.00%
1996-11-07 0 2.575 2.550 2.575 2.575 2.625 5,342,000 13,835,650 2.5900 0.831 0.823 0.831 0.831 0.847 16,552,435 0.8359 0.00%
1996-11-06 0 2.575 2.575 2.600 2.575 2.625 2,584,000 6,709,100 2.5964 0.831 0.831 0.839 0.831 0.847 8,006,644 0.8379 -0.96%
1996-11-05 0 2.600 2.575 2.600 2.525 2.625 4,760,000 12,350,250 2.5946 0.839 0.831 0.839 0.815 0.847 14,749,081 0.8374 1.96%
1996-11-04 0 2.550 2.525 2.550 2.550 2.600 1,546,000 3,951,300 2.5558 0.823 0.815 0.823 0.823 0.839 4,790,353 0.8248 0.99%
1996-11-01 0 2.525 2.500 2.525 2.525 2.550 3,138,000 7,949,450 2.5333 0.815 0.807 0.815 0.815 0.823 9,723,239 0.8176 1.00%
1996-10-31 0 2.500 2.500 2.525 2.500 2.550 3,672,000 9,241,950 2.5169 0.807 0.807 0.815 0.807 0.823 11,377,863 0.8123 0.00%
1996-10-30 0 2.500 2.500 2.525 2.500 2.575 1,968,400 4,981,550 2.5308 0.807 0.807 0.815 0.807 0.831 6,099,179 0.8168 -2.91%
1996-10-29 0 2.575 2.550 2.575 2.525 2.600 1,532,000 3,941,950 2.5731 0.831 0.823 0.831 0.815 0.839 4,746,973 0.8304 1.98%
1996-10-28 0 2.525 2.525 2.550 2.525 2.550 2,054,000 5,227,850 2.5452 0.815 0.815 0.823 0.815 0.823 6,364,414 0.8214 -1.94%
1996-10-25 0 2.575 2.550 2.575 2.550 2.625 2,412,000 6,224,250 2.5805 0.831 0.823 0.831 0.823 0.847 7,473,694 0.8328 -1.90%
1996-10-24 0 2.625 2.600 2.625 2.600 2.650 2,916,000 7,644,850 2.6217 0.847 0.839 0.847 0.839 0.855 9,035,362 0.8461 0.96%
1996-10-23 0 2.600 2.575 2.600 2.575 2.625 1,890,000 4,912,450 2.5992 0.839 0.831 0.839 0.831 0.847 5,856,253 0.8388 1.96%
1996-10-22 0 2.550 2.525 2.575 2.500 2.550 5,258,000 13,221,950 2.5146 0.823 0.815 0.831 0.807 0.823 16,292,157 0.8116 2.00%
1996-10-18 0 2.500 2.500 2.525 2.475 2.575 2,900,000 7,352,250 2.5353 0.807 0.807 0.815 0.799 0.831 8,985,785 0.8182 1.01%
1996-10-17 0 2.475 2.450 2.475 2.475 2.525 2,182,000 5,427,550 2.4874 0.799 0.791 0.799 0.799 0.815 6,761,028 0.8028 -1.00%
1996-10-16 0 2.500 2.475 2.525 2.500 2.575 4,040,000 10,227,400 2.5315 0.807 0.799 0.815 0.807 0.831 12,518,128 0.8170 -0.99%
1996-10-15 0 2.525 2.525 2.550 2.525 2.600 2,828,000 7,205,250 2.5478 0.815 0.815 0.823 0.815 0.839 8,762,689 0.8223 -0.98%
1996-10-14 0 2.550 2.550 2.575 2.550 2.600 728,000 1,869,150 2.5675 0.823 0.823 0.831 0.823 0.839 2,255,742 0.8286 -1.92%
1996-10-11 0 2.600 2.575 2.600 2.575 2.600 876,000 2,277,350 2.5997 0.839 0.831 0.839 0.831 0.839 2,714,327 0.8390 0.00%
1996-10-10 0 2.600 2.600 2.625 2.600 2.700 1,464,000 3,862,950 2.6386 0.839 0.839 0.847 0.839 0.871 4,536,272 0.8516 0.00%
1996-10-09 0 2.600 2.575 2.600 2.600 2.625 1,192,000 3,100,450 2.6010 0.839 0.831 0.839 0.839 0.847 3,693,467 0.8394 -2.80%
1996-10-08 0 2.675 2.650 2.700 2.675 2.675 1,016,000 2,722,800 2.6799 0.863 0.855 0.871 0.863 0.863 3,148,123 0.8649 -0.93%
1996-10-07 0 2.700 2.675 2.700 2.650 2.750 2,790,000 7,545,500 2.7045 0.871 0.863 0.871 0.855 0.888 8,644,945 0.8728 -0.92%
1996-10-04 0 2.725 2.725 2.750 2.700 2.825 4,932,000 13,583,600 2.7542 0.879 0.879 0.888 0.871 0.912 15,282,031 0.8889 -1.98%
1996-10-03 0 2.800 2.800 2.825 2.700 2.800 7,502,200 20,659,715 2.7538 0.897 0.897 0.905 0.865 0.897 23,413,152 0.8824 5.66%
1996-10-02 0 2.650 2.625 2.650 2.575 2.650 1,516,000 3,937,450 2.5973 0.849 0.841 0.849 0.825 0.849 4,731,191 0.8322 1.92%
1996-10-01 0 2.600 2.600 2.625 2.575 2.600 1,272,000 3,299,200 2.5937 0.833 0.833 0.841 0.825 0.833 3,969,706 0.8311 0.00%
1996-09-30 0 2.600 2.575 2.600 2.575 2.625 1,832,000 4,765,400 2.6012 0.833 0.825 0.833 0.825 0.841 5,717,376 0.8335 0.97%
1996-09-27 0 2.575 2.575 2.600 2.500 2.575 908,000 2,309,450 2.5434 0.825 0.825 0.833 0.801 0.825 2,833,721 0.8150 3.00%
1996-09-26 0 2.500 2.500 2.525 2.450 2.500 564,000 1,408,900 2.4980 0.801 0.801 0.809 0.785 0.801 1,760,153 0.8004 2.04%
1996-09-25 0 2.450 2.450 2.475 2.450 2.500 873,701 2,160,998 2.4734 0.785 0.785 0.793 0.785 0.801 2,726,679 0.7925 -2.00%
1996-09-24 0 2.500 2.450 2.500 2.450 2.500 1,094,000 2,711,000 2.4781 0.801 0.785 0.801 0.785 0.801 3,414,197 0.7940 0.00%
1996-09-23 0 2.500 2.500 2.525 2.450 2.525 1,430,000 3,576,250 2.5009 0.801 0.801 0.809 0.785 0.809 4,462,799 0.8013 -0.99%
1996-09-20 0 2.525 2.525 2.550 2.500 2.550 608,000 1,536,000 2.5263 0.809 0.809 0.817 0.801 0.817 1,897,470 0.8095 -1.94%
1996-09-19 0 2.575 2.550 2.575 2.575 2.600 314,000 809,800 2.5790 0.825 0.817 0.825 0.825 0.833 979,943 0.8264 -0.96%
1996-09-18 0 2.600 2.550 2.600 2.550 2.600 2,698,000 6,955,350 2.5780 0.833 0.817 0.833 0.817 0.833 8,420,021 0.8260 -1.89%
1996-09-17 0 2.650 2.625 2.650 2.550 2.700 2,066,000 5,468,300 2.6468 0.849 0.841 0.849 0.817 0.865 6,447,652 0.8481 0.00%
1996-09-16 0 2.650 2.625 2.650 2.600 2.700 3,254,000 8,571,200 2.6341 0.849 0.841 0.849 0.833 0.865 10,155,207 0.8440 0.95%
1996-09-13 0 2.625 2.600 2.625 2.500 2.625 1,680,000 4,302,350 2.5609 0.841 0.833 0.841 0.801 0.841 5,243,008 0.8206 3.96%
1996-09-12 0 2.525 2.500 2.525 2.500 2.575 2,278,000 5,740,800 2.5201 0.809 0.801 0.809 0.801 0.825 7,109,269 0.8075 -1.94%
1996-09-11 0 2.575 2.575 2.600 2.575 2.600 912,000 2,349,300 2.5760 0.825 0.825 0.833 0.825 0.833 2,846,204 0.8254 -0.96%
1996-09-10 0 2.600 2.575 2.625 2.575 2.625 498,000 1,295,400 2.6012 0.833 0.825 0.841 0.825 0.841 1,554,177 0.8335 0.00%
1996-09-09 0 2.600 2.600 2.625 2.600 2.650 901,000 2,351,275 2.6096 0.833 0.833 0.841 0.833 0.849 2,811,875 0.8362 -0.95%
1996-09-06 0 2.625 2.600 2.625 2.575 2.625 774,000 2,016,050 2.6047 0.841 0.833 0.841 0.825 0.841 2,415,529 0.8346 0.96%
1996-09-05 0 2.600 2.600 2.625 2.600 2.625 660,000 1,724,000 2.6121 0.833 0.833 0.841 0.833 0.841 2,059,753 0.8370 -0.95%
1996-09-04 0 2.625 2.625 2.650 2.600 2.625 1,016,000 2,657,050 2.6152 0.841 0.841 0.849 0.833 0.841 3,170,772 0.8380 0.96%
1996-09-03 0 2.600 2.600 2.625 2.575 2.650 3,036,000 7,967,650 2.6244 0.833 0.833 0.841 0.825 0.849 9,474,865 0.8409 -1.89%
1996-09-02 0 2.650 2.625 2.650 2.625 2.675 1,862,000 4,924,500 2.6447 0.849 0.841 0.849 0.841 0.857 5,811,001 0.8474 0.00%
1996-08-30 0 2.650 2.625 2.650 2.600 2.650 1,844,000 4,833,500 2.6212 0.849 0.841 0.849 0.833 0.849 5,754,826 0.8399 0.95%
1996-08-29 0 2.625 2.600 2.650 2.600 2.675 1,022,000 2,687,700 2.6298 0.841 0.833 0.849 0.833 0.857 3,189,497 0.8427 -0.94%
1996-08-28 0 2.650 2.625 2.650 2.600 2.650 1,058,000 2,781,600 2.6291 0.849 0.841 0.849 0.833 0.849 3,301,847 0.8424 0.95%
1996-08-27 0 2.625 2.600 2.650 2.550 2.625 2,220,000 5,738,500 2.5849 0.841 0.833 0.849 0.817 0.841 6,928,261 0.8283 0.96%
1996-08-23 0 2.600 2.575 2.600 2.550 2.675 2,864,000 7,441,700 2.5984 0.833 0.825 0.833 0.817 0.857 8,938,081 0.8326 -1.89%
1996-08-22 0 2.650 2.650 2.675 2.625 2.675 2,822,000 7,496,150 2.6563 0.849 0.849 0.857 0.841 0.857 8,807,005 0.8512 0.95%
1996-08-21 0 2.625 2.600 2.625 2.575 2.625 2,842,000 7,428,800 2.6139 0.841 0.833 0.841 0.825 0.841 8,869,422 0.8376 0.96%
1996-08-20 0 2.600 2.600 2.625 2.575 2.625 4,004,000 10,375,900 2.5914 0.833 0.833 0.841 0.825 0.841 12,495,836 0.8303 -0.95%
1996-08-19 0 2.625 2.625 2.650 2.625 2.700 7,530,000 19,965,900 2.6515 0.841 0.841 0.849 0.841 0.865 23,499,912 0.8496 0.00%
1996-08-16 0 2.625 2.625 2.650 2.575 2.675 13,295,000 34,870,225 2.6228 0.841 0.841 0.849 0.825 0.857 41,491,544 0.8404 2.94%
1996-08-15 0 2.550 2.525 2.550 2.525 2.625 9,658,000 24,855,000 2.5735 0.817 0.809 0.817 0.809 0.841 30,141,055 0.8246 0.00%
1996-08-14 0 2.550 2.525 2.550 2.500 2.550 3,162,000 7,988,300 2.5263 0.817 0.809 0.817 0.801 0.817 9,868,090 0.8095 0.99%
1996-08-13 0 2.525 2.500 2.525 2.475 2.575 7,926,000 20,013,850 2.5251 0.809 0.801 0.809 0.793 0.825 24,735,763 0.8091 2.02%
1996-08-12 0 2.475 2.450 2.475 2.450 2.525 6,564,000 16,410,700 2.5001 0.793 0.785 0.793 0.785 0.809 20,485,182 0.8011 2.06%
1996-08-09 0 2.425 2.425 2.450 2.400 2.475 13,278,000 32,274,800 2.4307 0.777 0.777 0.785 0.769 0.793 41,438,489 0.7789 0.00%
1996-08-08 0 2.425 2.400 2.425 2.300 2.425 9,930,000 23,619,750 2.3786 0.777 0.769 0.777 0.737 0.777 30,989,923 0.7622 6.59%
1996-08-07 0 2.275 2.275 2.300 2.250 2.275 856,000 1,936,050 2.2617 0.729 0.729 0.737 0.721 0.729 2,671,437 0.7247 0.00%
1996-08-06 0 2.275 2.250 2.275 2.250 2.300 896,000 2,023,400 2.2583 0.729 0.721 0.729 0.721 0.737 2,796,271 0.7236 0.00%
1996-08-05 0 2.275 2.250 2.275 2.250 2.325 1,248,000 2,840,150 2.2758 0.729 0.721 0.729 0.721 0.745 3,894,806 0.7292 -1.09%
1996-08-02 0 2.300 2.275 2.300 2.275 2.325 3,482,000 8,037,550 2.3083 0.737 0.729 0.737 0.729 0.745 10,866,759 0.7396 1.10%
1996-08-01 0 2.275 2.250 2.275 2.250 2.300 2,827,600 6,464,110 2.2861 0.729 0.721 0.729 0.721 0.737 8,824,482 0.7325 2.25%
1996-07-31 0 2.225 2.200 2.250 2.175 2.225 540,000 1,193,700 2.2106 0.713 0.705 0.721 0.697 0.713 1,685,253 0.7083 1.14%
1996-07-30 0 2.200 2.200 2.225 2.150 2.225 667,000 1,463,500 2.1942 0.705 0.705 0.713 0.689 0.713 2,081,599 0.7031 1.15%
1996-07-29 0 2.175 2.175 2.200 2.175 2.225 1,104,000 2,423,300 2.1950 0.697 0.697 0.705 0.697 0.713 3,445,405 0.7033 0.00%
1996-07-26 0 2.175 2.175 2.200 2.175 2.225 1,220,000 2,682,000 2.1984 0.697 0.697 0.705 0.697 0.713 3,807,423 0.7044 -1.14%
1996-07-25 0 2.200 2.175 2.200 2.175 2.250 2,368,000 5,233,300 2.2100 0.705 0.697 0.705 0.697 0.721 7,390,145 0.7081 -2.22%
1996-07-24 0 2.250 2.225 2.250 2.250 2.300 3,566,000 8,098,500 2.2710 0.721 0.713 0.721 0.721 0.737 11,128,909 0.7277 -2.17%
1996-07-23 0 2.300 2.300 2.325 2.300 2.300 354,000 814,200 2.3000 0.737 0.737 0.745 0.737 0.737 1,104,777 0.7370 0.00%
1996-07-22 0 2.300 2.300 2.325 2.300 2.350 564,000 1,307,150 2.3176 0.737 0.737 0.745 0.737 0.753 1,760,153 0.7426 -3.16%
1996-07-19 0 2.375 2.350 2.375 2.325 2.375 4,456,000 10,436,700 2.3422 0.761 0.753 0.761 0.745 0.761 13,906,455 0.7505 3.26%
1996-07-18 0 2.300 2.300 2.325 2.250 2.325 5,463,700 12,542,455 2.2956 0.737 0.737 0.745 0.721 0.745 17,051,324 0.7356 3.37%
1996-07-17 0 2.225 2.225 2.250 2.200 2.425 6,162,400 14,321,060 2.3239 0.713 0.713 0.721 0.705 0.777 19,231,853 0.7447 -7.29%
1996-07-16 0 2.400 2.400 2.425 2.375 2.475 9,875,500 23,834,413 2.4135 0.769 0.769 0.777 0.761 0.793 30,819,838 0.7733 -3.03%
1996-07-15 0 2.475 2.450 2.475 2.300 2.475 9,500,000 22,982,800 2.4192 0.793 0.785 0.793 0.737 0.793 29,647,963 0.7752 10.00%
1996-07-12 0 2.250 2.250 2.275 2.200 2.275 1,542,400 3,496,750 2.2671 0.721 0.721 0.729 0.705 0.729 4,813,581 0.7264 -1.10%
1996-07-11 0 2.275 2.250 2.275 2.225 2.300 2,762,500 6,251,735 2.2631 0.729 0.721 0.729 0.713 0.737 8,621,315 0.7251 1.11%
1996-07-10 0 2.250 2.250 2.275 2.250 2.300 3,178,900 7,208,390 2.2676 0.721 0.721 0.729 0.721 0.737 9,920,833 0.7266 0.00%
1996-07-09 0 2.250 2.225 2.250 2.250 2.350 6,035,800 14,109,655 2.3377 0.721 0.713 0.721 0.721 0.753 18,836,755 0.7490 -3.23%
1996-07-08 0 2.325 2.300 2.325 2.150 2.325 5,720,000 13,029,500 2.2779 0.745 0.737 0.745 0.689 0.745 17,851,194 0.7299 3.33%
1996-07-05 0 2.250 2.225 2.250 2.150 2.250 6,720,000 14,944,060 2.2238 0.721 0.713 0.721 0.689 0.721 20,972,033 0.7126 7.14%
1996-07-04 0 2.100 2.100 2.125 2.050 2.100 960,000 1,975,150 2.0574 0.673 0.673 0.681 0.657 0.673 2,996,005 0.6593 2.44%
1996-07-03 0 2.050 2.025 2.050 2.025 2.050 350,000 714,500 2.0414 0.657 0.649 0.657 0.649 0.657 1,092,293 0.6541 0.00%
1996-07-02 0 2.050 2.025 2.050 2.025 2.050 292,000 598,550 2.0498 0.657 0.649 0.657 0.649 0.657 911,285 0.6568 1.23%
1996-07-01 0 2.025 2.025 2.050 2.025 2.075 938,000 1,917,450 2.0442 0.649 0.649 0.657 0.649 0.665 2,927,346 0.6550 -1.22%
1996-06-28 0 2.050 2.050 2.075 2.050 2.100 1,042,000 2,174,600 2.0869 0.657 0.657 0.665 0.657 0.673 3,251,913 0.6687 -2.38%
1996-06-27 0 2.100 2.100 2.125 2.100 2.125 122,000 256,450 2.1020 0.673 0.673 0.681 0.673 0.681 380,742 0.6736 -2.33%
1996-06-26 0 2.150 2.125 2.150 2.075 2.150 946,000 2,004,200 2.1186 0.689 0.681 0.689 0.665 0.689 2,952,313 0.6789 1.18%
1996-06-25 0 2.125 2.100 2.125 2.100 2.125 368,400 780,100 2.1175 0.681 0.673 0.681 0.673 0.681 1,149,717 0.6785 0.00%
1996-06-24 0 2.125 2.100 2.125 2.075 2.150 344,000 729,550 2.1208 0.681 0.673 0.681 0.665 0.689 1,073,568 0.6796 3.66%
1996-06-21 0 2.050 2.050 2.100 2.025 2.075 118,000 242,300 2.0534 0.657 0.657 0.673 0.649 0.665 368,259 0.6580 0.00%
1996-06-19 0 2.050 2.050 2.075 2.050 2.075 842,000 1,729,100 2.0536 0.657 0.657 0.665 0.657 0.665 2,627,746 0.6580 0.00%
1996-06-18 0 2.050 2.050 2.075 2.050 2.150 1,230,000 2,580,250 2.0978 0.657 0.657 0.665 0.657 0.689 3,838,631 0.6722 -4.65%
1996-06-14 0 2.150 2.150 2.175 2.100 2.150 964,000 2,051,950 2.1286 0.689 0.689 0.697 0.673 0.689 3,008,488 0.6821 3.61%
1996-06-13 0 2.075 2.075 2.100 2.025 2.125 1,936,000 4,007,700 2.0701 0.665 0.665 0.673 0.649 0.681 6,041,943 0.6633 3.75%
1996-06-12 0 2.000 2.000 2.025 2.000 2.125 2,696,000 5,563,700 2.0637 0.641 0.641 0.649 0.641 0.681 8,413,780 0.6613 -4.76%
1996-06-11 0 2.100 2.075 2.125 2.100 2.150 2,132,000 4,511,400 2.1160 0.673 0.665 0.681 0.673 0.689 6,653,627 0.6780 -3.45%
1996-06-10 0 2.175 2.175 2.200 2.125 2.250 1,110,000 2,424,000 2.1838 0.697 0.697 0.705 0.681 0.721 3,464,130 0.6997 -2.25%
1996-06-07 0 2.225 2.225 2.250 2.200 2.250 1,202,000 2,664,900 2.2171 0.713 0.713 0.721 0.705 0.721 3,751,247 0.7104 -1.11%
1996-06-06 0 2.250 2.225 2.250 2.225 2.250 795,000 1,786,575 2.2473 0.721 0.713 0.721 0.713 0.721 2,481,066 0.7201 0.00%
1996-06-05 0 2.250 2.225 2.250 2.225 2.300 1,854,000 4,185,050 2.2573 0.721 0.713 0.721 0.713 0.737 5,786,034 0.7233 -2.17%
1996-06-04 0 2.300 2.275 2.300 2.275 2.300 330,000 757,650 2.2959 0.737 0.729 0.737 0.729 0.737 1,029,877 0.7357 0.00%
1996-06-03 0 2.300 2.300 2.325 2.300 2.325 428,800 989,620 2.3079 0.737 0.737 0.745 0.737 0.745 1,338,215 0.7395 -2.13%
1996-05-31 0 2.350 2.325 2.350 2.350 2.375 748,000 1,759,800 2.3527 0.753 0.745 0.753 0.753 0.761 2,334,387 0.7539 -1.05%
1996-05-30 0 2.375 2.350 2.375 2.350 2.375 1,106,000 2,616,200 2.3655 0.761 0.753 0.761 0.753 0.761 3,451,647 0.7580 0.00%
1996-05-29 0 2.375 2.350 2.375 2.350 2.400 1,538,000 3,654,750 2.3763 0.761 0.753 0.761 0.753 0.769 4,799,849 0.7614 2.15%
1996-05-28 0 2.325 2.325 2.350 2.300 2.350 638,000 1,484,000 2.3260 0.745 0.745 0.753 0.737 0.753 1,991,095 0.7453 -1.06%
1996-05-27 0 2.350 2.325 2.350 2.300 2.350 1,192,000 2,761,650 2.3168 0.753 0.745 0.753 0.737 0.753 3,720,039 0.7424 3.30%
1996-05-24 0 2.275 2.275 2.300 2.250 2.300 524,000 1,193,850 2.2783 0.729 0.729 0.737 0.721 0.737 1,635,319 0.7300 -1.09%
1996-05-23 0 2.300 2.275 2.300 2.300 2.325 996,000 2,293,350 2.3026 0.737 0.729 0.737 0.737 0.745 3,108,355 0.7378 -1.08%
1996-05-22 0 2.325 2.300 2.325 2.300 2.325 1,156,000 2,685,600 2.3232 0.745 0.737 0.745 0.737 0.745 3,607,689 0.7444 3.33%
1996-05-21 0 2.250 2.250 2.300 2.250 2.350 3,062,000 7,031,450 2.2964 0.721 0.721 0.737 0.721 0.753 9,556,007 0.7358 -3.23%
1996-05-20 0 2.325 2.325 2.350 2.300 2.375 668,000 1,563,850 2.3411 0.745 0.745 0.753 0.737 0.761 2,084,720 0.7501 0.43%
1996-05-17 0 2.375 2.350 2.375 2.350 2.375 754,000 1,786,250 2.3690 0.742 0.734 0.742 0.734 0.742 2,414,100 0.7399 3.26%
1996-05-16 0 2.300 2.275 2.350 2.250 2.350 1,926,000 4,411,050 2.2903 0.718 0.711 0.734 0.703 0.734 6,166,520 0.7153 1.10%
1996-05-15 0 2.275 2.250 2.275 2.250 2.325 3,100,000 7,083,850 2.2851 0.711 0.703 0.711 0.703 0.726 9,925,344 0.7137 0.00%
1996-05-14 0 2.275 2.275 2.325 2.275 2.325 1,964,000 4,508,200 2.2954 0.711 0.711 0.726 0.711 0.726 6,288,186 0.7169 0.00%
1996-05-13 0 2.275 2.275 2.325 2.275 2.325 1,686,000 3,863,100 2.2913 0.711 0.711 0.726 0.711 0.726 5,398,106 0.7156 1.11%
1996-05-10 0 2.250 2.250 2.325 2.225 2.325 2,390,000 5,457,700 2.2836 0.703 0.703 0.726 0.695 0.726 7,652,120 0.7132 0.00%
1996-05-09 0 2.250 2.250 2.325 2.250 2.350 806,000 1,850,900 2.2964 0.703 0.703 0.726 0.703 0.734 2,580,589 0.7172 -3.23%
1996-05-08 0 2.325 2.325 2.350 2.300 2.375 262,000 612,950 2.3395 0.726 0.726 0.734 0.718 0.742 838,852 0.7307 0.00%
1996-05-07 0 2.325 2.300 2.325 2.325 2.400 1,298,000 3,054,350 2.3531 0.726 0.718 0.726 0.726 0.750 4,155,838 0.7350 -2.11%
1996-05-06 0 2.375 2.350 2.400 2.375 2.450 884,000 2,125,200 2.4041 0.742 0.734 0.750 0.742 0.765 2,830,324 0.7509 -2.06%
1996-05-03 0 2.425 2.425 2.450 2.425 2.500 799,000 1,959,775 2.4528 0.757 0.757 0.765 0.757 0.781 2,558,177 0.7661 -3.96%
1996-05-02 0 2.525 2.500 2.575 2.525 2.600 2,368,000 6,054,750 2.5569 0.789 0.781 0.804 0.789 0.812 7,581,682 0.7986 0.00%
1996-05-01 0 2.525 2.525 2.550 2.400 2.525 1,990,000 4,935,150 2.4800 0.789 0.789 0.796 0.750 0.789 6,371,430 0.7746 5.21%
1996-04-30 0 2.400 2.375 2.400 2.375 2.475 1,398,400 3,380,670 2.4175 0.750 0.742 0.750 0.742 0.773 4,477,291 0.7551 1.05%
1996-04-29 0 2.375 2.325 2.375 2.275 2.375 874,000 2,027,550 2.3199 0.742 0.726 0.742 0.711 0.742 2,798,307 0.7246 4.40%
1996-04-26 0 2.275 2.275 2.300 2.250 2.375 482,000 1,114,800 2.3129 0.711 0.711 0.718 0.703 0.742 1,543,231 0.7224 -4.21%
1996-04-25 0 2.375 2.350 2.375 2.375 2.400 838,000 2,001,500 2.3884 0.742 0.734 0.742 0.742 0.750 2,683,045 0.7460 -1.04%
1996-04-24 0 2.400 2.400 2.425 2.400 2.425 654,000 1,570,600 2.4015 0.750 0.750 0.757 0.750 0.757 2,093,927 0.7501 0.00%
1996-04-23 0 2.400 2.375 2.400 2.400 2.450 482,000 1,161,450 2.4096 0.750 0.742 0.750 0.750 0.765 1,543,231 0.7526 -3.03%
1996-04-22 0 2.475 2.450 2.500 2.450 2.500 690,000 1,711,000 2.4797 0.773 0.765 0.781 0.765 0.781 2,209,189 0.7745 0.00%
1996-04-19 0 2.475 2.475 2.500 2.450 2.475 124,000 305,800 2.4661 0.773 0.773 0.781 0.765 0.773 397,014 0.7703 -1.00%
1996-04-18 0 2.500 2.475 2.500 2.450 2.500 508,000 1,255,900 2.4722 0.781 0.773 0.781 0.765 0.781 1,626,476 0.7722 2.04%
1996-04-17 0 2.450 2.425 2.450 2.400 2.475 258,000 630,600 2.4442 0.765 0.757 0.765 0.750 0.773 826,045 0.7634 -1.01%
1996-04-16 0 2.475 2.475 2.500 2.475 2.525 160,000 399,750 2.4984 0.773 0.773 0.781 0.773 0.789 512,276 0.7803 -1.98%
1996-04-15 0 2.525 2.500 2.550 2.475 2.550 1,006,000 2,512,400 2.4974 0.789 0.781 0.796 0.773 0.796 3,220,934 0.7800 1.00%
1996-04-12 0 2.500 2.475 2.500 2.400 2.500 476,000 1,181,050 2.4812 0.781 0.773 0.781 0.750 0.781 1,524,021 0.7750 2.04%
1996-04-11 0 2.450 2.425 2.475 2.450 2.475 178,000 437,800 2.4596 0.765 0.757 0.773 0.765 0.773 569,907 0.7682 -2.97%
1996-04-10 0 2.525 2.475 2.500 2.450 2.525 1,244,000 3,104,400 2.4955 0.789 0.773 0.781 0.765 0.789 3,982,944 0.7794 0.00%
1996-04-09 0 2.525 2.525 2.550 2.400 2.550 720,000 1,800,800 2.5011 0.789 0.789 0.796 0.750 0.796 2,305,241 0.7812 1.00%
1996-04-03 0 2.500 2.450 2.500 2.450 2.500 1,274,000 3,168,850 2.4873 0.781 0.765 0.781 0.765 0.781 4,078,996 0.7769 0.00%
1996-04-02 0 2.500 2.500 2.525 2.475 2.500 1,340,000 3,347,750 2.4983 0.781 0.781 0.789 0.773 0.781 4,290,310 0.7803 2.04%
1996-04-01 0 2.450 2.425 2.450 2.400 2.450 108,000 261,200 2.4185 0.765 0.757 0.765 0.750 0.765 345,786 0.7554 1.03%
1996-03-29 0 2.425 2.425 2.500 2.425 2.500 4,452,000 10,842,950 2.4355 0.757 0.757 0.781 0.757 0.781 14,254,075 0.7607 -3.00%
1996-03-28 0 2.500 2.475 2.500 2.475 2.550 718,000 1,799,350 2.5061 0.781 0.773 0.781 0.773 0.796 2,298,838 0.7827 -1.96%
1996-03-27 0 2.550 2.550 2.575 2.500 2.550 338,000 857,750 2.5377 0.796 0.796 0.804 0.781 0.796 1,082,183 0.7926 2.00%
1996-03-26 0 2.500 2.500 2.550 2.475 2.625 826,000 2,090,150 2.5304 0.781 0.781 0.796 0.773 0.820 2,644,624 0.7903 -3.85%
1996-03-25 0 2.600 2.575 2.625 2.600 2.700 1,012,000 2,682,100 2.6503 0.812 0.804 0.820 0.812 0.843 3,240,145 0.8278 -0.95%
1996-03-22 0 2.625 2.625 2.650 2.625 2.700 1,254,000 3,354,200 2.6748 0.820 0.820 0.828 0.820 0.843 4,014,962 0.8354 -2.78%
1996-03-21 0 2.700 2.700 2.725 2.575 2.725 1,148,000 3,034,650 2.6434 0.843 0.843 0.851 0.804 0.851 3,675,579 0.8256 4.85%
1996-03-20 0 2.575 2.550 2.600 2.525 2.600 1,728,000 4,435,900 2.5671 0.804 0.796 0.812 0.789 0.812 5,532,579 0.8018 0.98%
1996-03-19 0 2.550 2.550 2.575 2.525 2.550 976,000 2,479,300 2.5403 0.796 0.796 0.804 0.789 0.796 3,124,882 0.7934 3.03%
1996-03-18 0 2.475 2.450 2.475 2.450 2.475 574,000 1,419,800 2.4735 0.773 0.765 0.773 0.765 0.773 1,837,789 0.7726 1.02%
1996-03-15 0 2.450 2.425 2.450 2.450 2.550 2,820,000 7,023,600 2.4906 0.765 0.757 0.765 0.765 0.796 9,028,861 0.7779 0.00%
1996-03-14 0 2.450 2.400 2.450 2.375 2.475 1,698,000 4,083,650 2.4050 0.765 0.750 0.765 0.742 0.773 5,436,527 0.7512 2.08%
1996-03-13 0 2.400 2.375 2.400 2.375 2.475 3,898,000 9,405,750 2.4130 0.750 0.742 0.750 0.742 0.773 12,480,320 0.7536 -4.95%
1996-03-12 0 2.525 2.500 2.525 2.475 2.625 2,376,000 6,041,800 2.5428 0.789 0.781 0.789 0.773 0.820 7,607,296 0.7942 3.06%
1996-03-11 0 2.450 2.425 2.450 2.275 2.600 4,998,000 12,288,400 2.4587 0.765 0.757 0.765 0.711 0.812 16,002,216 0.7679 -11.71%
1996-03-08 0 2.775 2.750 2.775 2.700 2.775 2,338,000 6,393,800 2.7347 0.867 0.859 0.867 0.843 0.867 7,485,630 0.8541 3.74%
1996-03-07 0 2.675 2.675 2.700 2.650 2.775 1,554,000 4,221,250 2.7164 0.835 0.835 0.843 0.828 0.867 4,975,479 0.8484 -5.31%
1996-03-06 0 2.825 2.800 2.825 2.775 2.875 2,190,000 6,186,150 2.8247 0.882 0.875 0.882 0.867 0.898 7,011,775 0.8823 -0.88%
1996-03-05 0 2.850 2.850 2.875 2.800 2.900 6,086,000 17,474,900 2.8713 0.890 0.890 0.898 0.875 0.906 19,485,691 0.8968 2.70%
1996-03-04 0 2.775 2.725 2.775 2.600 2.825 3,596,000 9,818,550 2.7304 0.867 0.851 0.867 0.812 0.882 11,513,399 0.8528 6.73%
1996-03-01 0 2.600 2.575 2.600 2.575 2.650 3,108,000 8,119,500 2.6125 0.812 0.804 0.812 0.804 0.828 9,950,958 0.8160 -0.95%
1996-02-29 0 2.625 2.625 2.650 2.625 2.775 3,468,400 9,310,500 2.6844 0.820 0.820 0.828 0.820 0.867 11,104,859 0.8384 -5.41%
1996-02-28 0 2.775 2.775 2.800 2.775 2.800 4,056,000 11,295,800 2.7850 0.867 0.867 0.875 0.867 0.875 12,986,192 0.8698 0.00%
1996-02-27 0 2.775 2.775 2.800 2.725 2.850 4,100,000 11,434,350 2.7889 0.867 0.867 0.875 0.851 0.890 13,127,068 0.8711 -1.77%
1996-02-26 1 2.825 - - - - 0 0 - 0.882 - - - - 0 - 0.00%
1996-02-23 0 2.825 2.800 2.825 2.800 2.850 1,338,000 3,764,900 2.8138 0.882 0.875 0.882 0.875 0.890 4,283,906 0.8788 0.00%
1996-02-22 0 2.825 2.825 2.850 2.800 2.875 1,378,000 3,900,000 2.8302 0.882 0.882 0.890 0.875 0.898 4,411,975 0.8840 -0.88%
1996-02-16 0 2.850 2.825 2.850 2.800 2.875 6,358,000 18,195,100 2.8618 0.890 0.882 0.890 0.875 0.898 20,356,560 0.8938 0.00%
1996-02-15 0 2.850 2.850 2.875 2.825 2.900 2,824,000 8,086,300 2.8634 0.890 0.890 0.898 0.882 0.906 9,041,668 0.8943 -1.72%
1996-02-14 0 2.900 2.875 2.900 2.875 2.900 3,032,000 8,780,850 2.8961 0.906 0.898 0.906 0.898 0.906 9,707,627 0.9045 0.00%
1996-02-13 0 2.900 2.900 2.925 2.875 2.925 6,420,000 18,574,350 2.8932 0.906 0.906 0.914 0.898 0.914 20,555,067 0.9036 0.00%
1996-02-12 0 2.900 2.875 2.925 2.850 2.925 6,794,000 19,628,400 2.8891 0.906 0.898 0.914 0.890 0.914 21,752,512 0.9024 2.65%
1996-02-09 0 2.825 2.800 2.825 2.800 2.900 16,386,400 46,711,540 2.8506 0.882 0.875 0.882 0.875 0.906 52,464,728 0.8903 1.80%
1996-02-08 0 2.775 2.750 2.775 2.775 2.975 16,118,000 46,107,250 2.8606 0.867 0.859 0.867 0.867 0.929 51,605,385 0.8935 -3.48%
1996-02-07 0 2.875 2.850 2.875 2.800 2.875 11,688,000 33,108,300 2.8327 0.898 0.890 0.898 0.875 0.898 37,421,748 0.8847 2.68%
1996-02-06 0 2.800 2.750 2.775 2.775 2.950 16,120,000 46,501,750 2.8847 0.875 0.859 0.867 0.867 0.921 51,611,788 0.9010 -0.88%
1996-02-05 0 2.825 2.825 2.850 2.775 2.850 12,332,000 34,685,200 2.8126 0.882 0.882 0.890 0.867 0.890 39,483,658 0.8785 2.73%
1996-02-02 0 2.750 2.750 2.775 2.575 2.850 24,937,200 68,712,070 2.7554 0.859 0.859 0.867 0.804 0.890 79,842,028 0.8606 6.80%
1996-02-01 0 2.575 2.575 2.600 2.475 2.600 8,112,000 20,746,700 2.5575 0.804 0.804 0.812 0.773 0.812 25,972,384 0.7988 3.00%
1996-01-31 0 2.500 2.475 2.500 2.500 2.525 3,524,000 8,832,650 2.5064 0.781 0.773 0.781 0.781 0.789 11,282,875 0.7828 0.00%
1996-01-30 0 2.500 2.500 2.550 2.500 2.525 1,792,000 4,489,900 2.5055 0.781 0.781 0.796 0.781 0.789 5,737,489 0.7826 0.00%
1996-01-29 0 2.500 2.475 2.525 2.500 2.575 4,072,000 10,337,200 2.5386 0.781 0.773 0.789 0.781 0.804 13,037,419 0.7929 -0.99%
1996-01-26 0 2.525 2.525 2.550 2.475 2.550 10,226,000 25,793,350 2.5223 0.789 0.789 0.796 0.773 0.796 32,740,828 0.7878 0.00%
1996-01-25 0 2.525 2.525 2.550 2.525 2.625 4,652,000 11,890,700 2.5560 0.789 0.789 0.796 0.789 0.820 14,894,419 0.7983 -2.88%
1996-01-24 0 2.600 2.600 2.625 2.475 2.625 10,942,000 28,263,800 2.5831 0.812 0.812 0.820 0.773 0.820 35,033,262 0.8068 4.00%
1996-01-23 0 2.500 2.500 2.525 2.475 2.500 2,810,000 6,993,200 2.4887 0.781 0.781 0.789 0.773 0.781 8,996,844 0.7773 1.01%
1996-01-22 0 2.475 2.475 2.500 2.475 2.625 3,744,000 9,428,200 2.5182 0.773 0.773 0.781 0.773 0.820 11,987,254 0.7865 -2.94%
1996-01-19 0 2.550 2.525 2.550 2.500 2.575 10,400,000 26,399,000 2.5384 0.796 0.789 0.796 0.781 0.804 33,297,928 0.7928 3.03%
1996-01-18 0 2.475 2.450 2.475 2.425 2.625 10,740,000 27,013,750 2.5152 0.773 0.765 0.773 0.757 0.820 34,386,514 0.7856 -3.88%
1996-01-17 0 2.575 2.550 2.600 2.425 2.625 18,434,000 46,844,150 2.5412 0.804 0.796 0.812 0.757 0.820 59,020,577 0.7937 5.10%
1996-01-16 0 2.450 2.425 2.525 2.425 2.575 17,106,000 42,896,600 2.5077 0.765 0.757 0.789 0.757 0.804 54,768,688 0.7832 -1.01%
1996-01-15 0 2.475 2.475 2.500 2.375 2.500 14,912,400 36,775,200 2.4661 0.773 0.773 0.781 0.742 0.781 47,745,387 0.7702 4.21%
1996-01-12 0 2.375 2.350 2.375 2.350 2.425 12,694,400 30,138,340 2.3741 0.742 0.734 0.742 0.734 0.757 40,643,963 0.7415 1.06%
1996-01-11 0 2.350 2.350 2.375 2.225 2.350 5,092,000 11,601,400 2.2784 0.734 0.734 0.742 0.695 0.734 16,303,178 0.7116 4.44%
1996-01-10 0 2.250 2.250 2.275 2.225 2.275 2,580,000 5,833,550 2.2611 0.703 0.703 0.711 0.695 0.711 8,260,448 0.7062 -1.10%
1996-01-09 0 2.275 2.250 2.275 2.250 2.325 4,356,000 9,921,000 2.2775 0.711 0.703 0.711 0.703 0.726 13,946,709 0.7114 0.00%
1996-01-08 0 2.275 2.275 2.300 2.275 2.350 3,032,000 7,034,950 2.3202 0.711 0.711 0.718 0.711 0.734 9,707,627 0.7247 -1.09%
1996-01-05 0 2.300 2.300 2.325 2.175 2.375 7,904,000 18,377,950 2.3251 0.718 0.718 0.726 0.679 0.742 25,306,425 0.7262 2.22%
1996-01-04 0 2.250 2.200 2.250 2.225 2.350 6,248,000 14,270,800 2.2841 0.703 0.687 0.703 0.695 0.734 20,004,371 0.7134 -2.17%
1996-01-03 0 2.300 2.275 2.300 2.125 2.300 13,048,000 29,149,500 2.2340 0.718 0.711 0.718 0.664 0.718 41,776,093 0.6978 8.24%
1996-01-02 0 2.125 2.100 2.125 2.075 2.125 2,322,000 4,861,100 2.0935 0.664 0.656 0.664 0.648 0.664 7,434,403 0.6539 2.41%
1995-12-29 0 2.075 2.075 2.100 2.025 2.125 3,162,000 6,604,950 2.0889 0.648 0.648 0.656 0.632 0.664 10,123,851 0.6524 2.47%
1995-12-28 0 2.025 2.000 2.050 2.000 2.050 1,792,000 3,629,950 2.0256 0.632 0.625 0.640 0.625 0.640 5,737,489 0.6327 0.00%
1995-12-27 0 2.025 2.025 2.050 2.000 2.050 624,000 1,261,850 2.0222 0.632 0.632 0.640 0.625 0.640 1,997,876 0.6316 0.00%
1995-12-22 0 2.025 2.000 2.025 2.000 2.025 694,000 1,402,150 2.0204 0.632 0.625 0.632 0.625 0.632 2,221,996 0.6310 1.76%
1995-12-21 0 1.990 1.990 2.000 1.980 2.075 3,278,000 6,603,070 2.0144 0.622 0.622 0.625 0.618 0.648 10,495,251 0.6291 -2.93%
1995-12-20 0 2.050 2.050 2.075 2.050 2.100 830,000 1,721,000 2.0735 0.640 0.640 0.648 0.640 0.656 2,657,431 0.6476 1.23%
1995-12-19 0 2.025 2.025 2.050 2.000 2.075 1,690,000 3,457,250 2.0457 0.632 0.632 0.640 0.625 0.648 5,410,913 0.6389 -2.41%
1995-12-18 0 2.075 2.050 2.075 2.025 2.075 926,000 1,903,500 2.0556 0.648 0.640 0.648 0.632 0.648 2,964,796 0.6420 -1.19%
1995-12-15 0 2.100 2.075 2.125 2.050 2.125 2,360,000 4,926,050 2.0873 0.656 0.648 0.664 0.640 0.664 7,556,068 0.6519 0.00%
1995-12-14 0 2.100 2.100 2.125 2.050 2.150 5,996,400 12,603,600 2.1019 0.656 0.656 0.664 0.640 0.672 19,198,817 0.6565 1.20%
1995-12-13 0 2.075 2.075 2.100 1.990 2.075 2,230,000 4,527,380 2.0302 0.648 0.648 0.656 0.622 0.648 7,139,844 0.6341 4.27%
1995-12-12 0 1.990 1.990 2.000 1.950 2.000 2,508,000 4,977,960 1.9848 0.622 0.622 0.625 0.609 0.625 8,029,923 0.6199 0.51%
1995-12-11 0 1.980 1.970 1.990 1.960 2.075 2,084,000 4,202,310 2.0165 0.618 0.615 0.622 0.612 0.648 6,672,392 0.6298 -2.22%
1995-12-08 0 2.025 2.025 2.050 1.980 2.100 3,154,000 6,457,550 2.0474 0.632 0.632 0.640 0.618 0.656 10,098,237 0.6395 -2.41%
1995-12-07 0 2.075 2.050 2.075 2.025 2.125 3,064,400 6,305,284 2.0576 0.648 0.640 0.648 0.632 0.664 9,811,363 0.6427 0.00%
1995-12-06 0 2.075 2.075 2.100 2.075 2.175 8,002,000 16,921,550 2.1147 0.648 0.648 0.656 0.648 0.679 25,620,194 0.6605 1.22%
1995-12-05 0 2.050 2.025 2.075 1.950 2.075 11,106,000 22,578,320 2.0330 0.640 0.632 0.648 0.609 0.648 35,558,345 0.6350 5.13%
1995-12-04 0 1.950 1.930 1.950 1.910 1.990 3,458,000 6,722,100 1.9439 0.609 0.603 0.609 0.597 0.622 11,071,561 0.6072 -1.02%
1995-12-01 0 1.970 1.970 1.980 1.940 2.025 6,340,000 12,540,960 1.9781 0.615 0.615 0.618 0.606 0.632 20,298,929 0.6178 -2.72%
1995-11-30 0 2.025 2.000 2.025 1.950 2.075 15,446,400 31,458,160 2.0366 0.632 0.625 0.632 0.609 0.648 49,455,107 0.6361 5.47%
1995-11-29 0 1.920 1.900 1.910 1.800 1.950 14,650,000 27,638,320 1.8866 0.600 0.593 0.597 0.562 0.609 46,905,254 0.5892 6.67%
1995-11-28 0 1.800 1.790 1.800 1.740 1.830 5,562,000 9,947,100 1.7884 0.562 0.559 0.562 0.543 0.572 17,807,988 0.5586 2.86%
1995-11-27 0 1.750 1.740 1.760 1.750 1.760 2,921,200 5,115,080 1.7510 0.547 0.543 0.550 0.547 0.550 9,352,876 0.5469 -0.57%
1995-11-24 0 1.760 1.750 1.760 1.740 1.770 2,622,000 4,608,580 1.7577 0.550 0.547 0.550 0.543 0.553 8,394,920 0.5490 0.00%
1995-11-23 0 1.760 1.750 1.760 1.750 1.800 1,042,000 1,832,860 1.7590 0.550 0.547 0.550 0.547 0.562 3,336,196 0.5494 -2.22%
1995-11-22 0 1.800 1.800 1.810 1.780 1.820 3,164,000 5,697,340 1.8007 0.562 0.562 0.565 0.556 0.568 10,130,254 0.5624 0.00%
1995-11-21 0 1.800 1.800 1.810 1.780 1.910 2,258,000 4,112,460 1.8213 0.562 0.562 0.565 0.556 0.597 7,229,492 0.5688 -5.26%
1995-11-20 0 1.900 1.900 1.910 1.870 1.910 2,722,000 5,155,160 1.8939 0.593 0.593 0.597 0.584 0.597 8,715,092 0.5915 -0.52%
1995-11-17 0 1.910 1.910 1.920 1.850 1.920 5,800,000 10,970,740 1.8915 0.597 0.597 0.600 0.578 0.600 18,569,998 0.5908 3.24%
1995-11-16 0 1.850 1.840 1.860 1.680 1.910 9,592,000 17,192,300 1.7924 0.578 0.575 0.581 0.525 0.597 30,710,935 0.5598 -2.63%
1995-11-15 0 1.900 1.900 1.910 1.900 1.950 3,540,000 6,767,980 1.9119 0.593 0.593 0.597 0.593 0.609 11,334,102 0.5971 -2.06%
1995-11-14 0 1.940 1.940 1.950 1.900 1.980 5,084,000 9,817,100 1.9310 0.606 0.606 0.609 0.593 0.618 16,277,564 0.6031 -1.02%
1995-11-13 0 1.960 1.970 1.980 1.930 2.000 9,122,000 18,025,780 1.9761 0.612 0.615 0.618 0.603 0.625 29,206,125 0.6172 0.51%
1995-11-10 0 1.950 1.940 1.950 1.910 1.950 8,896,000 17,041,060 1.9156 0.609 0.606 0.609 0.597 0.609 28,482,535 0.5983 2.09%
1995-11-09 0 1.910 1.890 1.900 1.900 1.990 19,268,000 37,668,660 1.9550 0.597 0.590 0.593 0.593 0.622 61,690,815 0.6106 -2.55%
1995-11-08 0 1.960 1.950 1.960 1.900 1.970 24,164,000 47,077,440 1.9482 0.612 0.609 0.612 0.593 0.615 77,366,455 0.6085 4.26%
1995-11-07 0 1.880 1.870 1.880 1.830 1.890 5,478,000 10,206,380 1.8632 0.587 0.584 0.587 0.572 0.590 17,539,043 0.5819 3.87%
1995-11-06 0 1.810 1.800 1.820 1.810 1.890 8,086,000 14,967,140 1.8510 0.565 0.562 0.568 0.565 0.590 25,889,139 0.5781 -1.63%
1995-11-03 0 1.840 1.830 1.840 1.760 1.840 13,198,000 23,934,220 1.8135 0.575 0.572 0.575 0.550 0.575 42,256,351 0.5664 4.55%
1995-11-02 0 1.760 1.750 1.760 1.710 1.760 1,882,000 3,255,820 1.7300 0.550 0.547 0.550 0.534 0.550 6,025,644 0.5403 1.73%
1995-10-31 0 1.730 1.730 1.740 1.720 1.740 2,516,400 4,352,372 1.7296 0.540 0.540 0.543 0.537 0.543 8,056,818 0.5402 0.00%
1995-10-30 0 1.730 1.720 1.730 1.690 1.760 11,462,000 19,836,760 1.7307 0.540 0.537 0.540 0.528 0.550 36,698,159 0.5405 2.37%
1995-10-27 0 1.690 1.690 1.700 1.660 1.720 13,347,200 22,585,812 1.6922 0.528 0.528 0.531 0.518 0.537 42,734,048 0.5285 0.00%
1995-10-26 0 1.690 1.680 1.690 1.570 1.690 18,092,000 29,879,220 1.6515 0.528 0.525 0.528 0.490 0.528 57,925,588 0.5158 8.33%
1995-10-25 0 1.560 1.560 1.570 1.560 1.580 3,786,000 5,961,580 1.5746 0.487 0.487 0.490 0.487 0.493 12,121,726 0.4918 -0.64%
1995-10-24 0 1.570 1.560 1.570 1.560 1.580 1,550,000 2,435,400 1.5712 0.490 0.487 0.490 0.487 0.493 4,962,672 0.4907 -0.63%
1995-10-23 0 1.580 1.580 1.590 1.560 1.580 1,580,000 2,489,400 1.5756 0.493 0.493 0.497 0.487 0.493 5,058,724 0.4921 0.00%
1995-10-20 0 1.580 1.570 1.580 1.570 1.590 4,622,000 7,297,640 1.5789 0.493 0.490 0.493 0.490 0.497 14,798,368 0.4931 1.28%
1995-10-19 0 1.560 1.560 1.570 1.560 1.580 1,306,000 2,048,920 1.5689 0.487 0.487 0.490 0.487 0.493 4,181,451 0.4900 -0.64%
1995-10-18 0 1.570 1.570 1.580 1.570 1.600 2,670,000 4,215,660 1.5789 0.490 0.490 0.493 0.490 0.500 8,548,603 0.4931 -0.63%
1995-10-17 0 1.580 1.580 1.590 1.580 1.610 2,170,000 3,462,280 1.5955 0.493 0.493 0.497 0.493 0.503 6,947,741 0.4983 -1.25%
1995-10-16 0 1.600 1.590 1.600 1.590 1.610 4,528,000 7,244,120 1.5998 0.500 0.497 0.500 0.497 0.503 14,497,406 0.4997 1.91%
1995-10-13 0 1.570 1.570 1.590 1.560 1.590 1,998,000 3,136,000 1.5696 0.490 0.490 0.497 0.487 0.497 6,397,044 0.4902 0.00%
1995-10-12 0 1.570 1.580 1.590 1.570 1.590 2,646,000 4,168,760 1.5755 0.490 0.493 0.497 0.490 0.497 8,471,761 0.4921 0.64%
1995-10-11 0 1.560 1.560 1.570 1.560 1.590 2,304,000 3,627,440 1.5744 0.487 0.487 0.490 0.487 0.497 7,376,772 0.4917 -1.27%
1995-10-10 0 1.580 1.570 1.590 1.570 1.600 2,402,000 3,810,680 1.5865 0.493 0.490 0.497 0.490 0.500 7,690,541 0.4955 -2.47%
1995-10-09 0 1.620 1.610 1.620 1.570 1.620 5,118,000 8,223,700 1.6068 0.506 0.503 0.506 0.490 0.506 16,386,423 0.5019 3.18%
1995-10-06 0 1.570 1.570 1.580 1.560 1.600 2,922,000 4,594,200 1.5723 0.490 0.490 0.493 0.487 0.500 9,355,437 0.4911 0.00%
1995-10-05 0 1.600 1.600 1.610 1.590 1.640 8,922,000 14,387,540 1.6126 0.490 0.490 0.493 0.487 0.503 29,111,623 0.4942 -1.23%
1995-10-04 0 1.620 1.610 1.620 1.590 1.630 14,282,000 23,013,440 1.6114 0.496 0.493 0.496 0.487 0.500 46,600,785 0.4938 2.53%
1995-10-03 0 1.580 1.570 1.590 1.540 1.590 7,038,000 10,976,400 1.5596 0.484 0.481 0.487 0.472 0.487 22,964,313 0.4780 2.60%
1995-10-02 0 1.540 1.540 1.550 1.480 1.550 6,826,000 10,263,040 1.5035 0.472 0.472 0.475 0.454 0.475 22,272,578 0.4608 4.05%
1995-09-29 0 1.480 1.480 1.500 1.460 1.500 2,340,000 3,483,020 1.4885 0.454 0.454 0.460 0.447 0.460 7,635,194 0.4562 0.00%
1995-09-28 0 1.480 1.470 1.480 1.470 1.500 962,000 1,424,500 1.4808 0.454 0.451 0.454 0.451 0.460 3,138,913 0.4538 -0.67%
1995-09-27 0 1.490 1.480 1.490 1.450 1.500 2,322,000 3,451,920 1.4866 0.457 0.454 0.457 0.444 0.460 7,576,461 0.4556 2.76%
1995-09-26 0 1.450 1.450 1.470 1.450 1.490 1,586,000 2,337,480 1.4738 0.444 0.444 0.451 0.444 0.457 5,174,965 0.4517 -2.68%
1995-09-25 0 1.490 1.480 1.490 1.480 1.520 5,102,000 7,644,120 1.4983 0.457 0.454 0.457 0.454 0.466 16,647,333 0.4592 0.68%
1995-09-22 0 1.480 1.480 1.490 1.440 1.530 3,356,000 5,015,460 1.4945 0.454 0.454 0.457 0.441 0.469 10,950,303 0.4580 2.07%
1995-09-21 0 1.450 1.450 1.470 1.450 1.480 1,396,000 2,041,820 1.4626 0.444 0.444 0.451 0.444 0.454 4,555,013 0.4483 -0.68%
1995-09-20 0 1.460 1.460 1.480 1.460 1.480 992,000 1,452,420 1.4641 0.447 0.447 0.454 0.447 0.454 3,236,800 0.4487 -1.35%
1995-09-19 0 1.480 1.470 1.480 1.470 1.490 970,000 1,434,800 1.4792 0.454 0.451 0.454 0.451 0.457 3,165,016 0.4533 0.00%
1995-09-18 0 1.480 1.480 1.490 1.450 1.510 1,654,000 2,462,200 1.4886 0.454 0.454 0.457 0.444 0.463 5,396,842 0.4562 0.68%
1995-09-15 0 1.470 1.460 1.480 1.460 1.500 2,764,400 4,073,872 1.4737 0.451 0.447 0.454 0.447 0.460 9,019,970 0.4517 -2.00%
1995-09-14 0 1.500 1.500 1.510 1.490 1.520 4,682,400 7,064,376 1.5087 0.460 0.460 0.463 0.457 0.466 15,278,218 0.4624 0.00%
1995-09-13 0 1.500 1.500 1.510 1.490 1.530 8,010,000 12,111,440 1.5120 0.460 0.460 0.463 0.457 0.469 26,135,855 0.4634 0.67%
1995-09-12 0 1.490 1.490 1.500 1.450 1.510 5,408,000 8,016,480 1.4823 0.457 0.457 0.460 0.444 0.463 17,645,781 0.4543 2.05%
1995-09-11 0 1.460 1.440 1.460 1.440 1.470 2,978,000 4,341,020 1.4577 0.447 0.441 0.447 0.441 0.451 9,716,926 0.4467 1.39%
1995-09-08 0 1.440 1.430 1.440 1.430 1.460 2,482,000 3,589,500 1.4462 0.441 0.438 0.441 0.438 0.447 8,098,526 0.4432 1.41%
1995-09-07 0 1.420 1.420 1.440 1.390 1.430 1,231,000 1,746,270 1.4186 0.435 0.435 0.441 0.426 0.438 4,016,634 0.4348 2.90%
1995-09-06 0 1.380 1.370 1.390 1.380 1.400 210,000 291,000 1.3857 0.423 0.420 0.426 0.423 0.429 685,210 0.4247 -2.82%
1995-09-05 0 1.420 1.400 1.420 1.370 1.430 740,000 1,045,860 1.4133 0.435 0.429 0.435 0.420 0.438 2,414,548 0.4331 4.41%
1995-09-04 0 1.360 1.350 1.370 1.350 1.360 280,000 379,820 1.3565 0.417 0.414 0.420 0.414 0.417 913,613 0.4157 0.74%
1995-09-01 0 1.350 1.340 1.380 1.320 1.350 339,500 451,745 1.3306 0.414 0.411 0.423 0.405 0.414 1,107,756 0.4078 0.75%
1995-08-31 0 1.340 1.340 1.360 1.340 1.370 540,000 734,200 1.3596 0.411 0.411 0.417 0.411 0.420 1,761,968 0.4167 -2.19%
1995-08-30 0 1.370 1.360 1.370 1.370 1.380 254,000 348,820 1.3733 0.420 0.417 0.420 0.420 0.423 828,777 0.4209 0.74%
1995-08-29 0 1.360 1.380 1.390 1.340 1.400 520,000 706,940 1.3595 0.417 0.423 0.426 0.411 0.429 1,696,710 0.4167 -1.45%
1995-08-25 0 1.380 1.370 1.390 1.380 1.410 646,000 898,580 1.3910 0.423 0.420 0.426 0.423 0.432 2,107,836 0.4263 -1.43%
1995-08-24 0 1.400 1.400 1.410 1.400 1.430 970,000 1,366,900 1.4092 0.429 0.429 0.432 0.429 0.438 3,165,016 0.4319 -2.10%
1995-08-23 0 1.430 1.400 1.430 1.390 1.430 4,222,000 6,015,140 1.4247 0.438 0.429 0.438 0.426 0.438 13,775,978 0.4366 3.62%
1995-08-22 0 1.380 1.370 1.380 1.340 1.390 744,000 1,018,720 1.3692 0.423 0.420 0.423 0.411 0.426 2,427,600 0.4196 2.99%
1995-08-21 0 1.340 1.330 1.360 1.310 1.350 382,400 511,020 1.3363 0.411 0.408 0.417 0.401 0.414 1,247,734 0.4096 -0.74%
1995-08-18 0 1.350 1.350 1.360 1.310 1.350 680,000 897,880 1.3204 0.414 0.414 0.417 0.401 0.414 2,218,774 0.4047 1.50%
1995-08-17 0 1.330 1.320 1.330 1.320 1.340 696,000 924,240 1.3279 0.408 0.405 0.408 0.405 0.411 2,270,981 0.4070 1.53%
1995-08-16 0 1.310 1.310 1.330 1.310 1.340 914,000 1,215,340 1.3297 0.401 0.401 0.408 0.401 0.411 2,982,294 0.4075 -0.76%
1995-08-15 0 1.320 1.300 1.330 1.300 1.370 2,000,000 2,648,100 1.3241 0.405 0.398 0.408 0.398 0.420 6,525,807 0.4058 -2.22%
1995-08-14 0 1.350 1.350 1.360 1.320 1.360 934,000 1,259,160 1.3481 0.414 0.414 0.417 0.405 0.417 3,047,552 0.4132 0.75%
1995-08-11 0 1.340 1.340 1.350 1.330 1.350 1,064,000 1,424,400 1.3387 0.411 0.411 0.414 0.408 0.414 3,471,729 0.4103 -2.90%
1995-08-10 0 1.380 1.350 1.390 1.350 1.420 2,460,000 3,393,080 1.3793 0.423 0.414 0.426 0.414 0.435 8,026,742 0.4227 -2.82%
1995-08-09 0 1.420 1.420 1.430 1.410 1.430 1,204,000 1,712,100 1.4220 0.435 0.435 0.438 0.432 0.438 3,928,536 0.4358 0.71%
1995-08-08 0 1.410 1.410 1.440 1.410 1.460 2,120,000 3,040,580 1.4342 0.432 0.432 0.441 0.432 0.447 6,917,355 0.4396 -2.76%
1995-08-07 0 1.450 1.450 1.460 1.440 1.450 1,564,000 2,266,800 1.4494 0.444 0.444 0.447 0.441 0.444 5,103,181 0.4442 0.00%
1995-08-04 0 1.450 1.440 1.450 1.440 1.460 1,920,000 2,784,020 1.4500 0.444 0.441 0.444 0.441 0.447 6,264,774 0.4444 -0.68%
1995-08-03 0 1.460 1.450 1.460 1.440 1.470 4,058,000 5,909,160 1.4562 0.447 0.444 0.447 0.441 0.451 13,240,862 0.4463 2.10%
1995-08-02 0 1.430 1.420 1.430 1.420 1.480 4,322,000 6,249,320 1.4459 0.438 0.435 0.438 0.435 0.454 14,102,268 0.4431 -3.38%
1995-08-01 0 1.480 1.470 1.480 1.450 1.490 3,528,400 5,179,292 1.4679 0.454 0.451 0.454 0.444 0.457 11,512,828 0.4499 -0.67%
1995-07-31 0 1.490 1.490 1.500 1.490 1.530 2,436,000 3,644,180 1.4960 0.457 0.457 0.460 0.457 0.469 7,948,432 0.4585 -0.67%
1995-07-28 0 1.500 1.500 1.510 1.480 1.540 11,344,000 17,152,200 1.5120 0.460 0.460 0.463 0.454 0.472 37,014,375 0.4634 2.04%
1995-07-27 0 1.470 1.460 1.480 1.430 1.510 8,874,000 12,965,440 1.4611 0.451 0.447 0.454 0.438 0.463 28,955,004 0.4478 4.26%
1995-07-26 0 1.410 1.400 1.430 1.410 1.430 1,806,000 2,561,260 1.4182 0.432 0.429 0.438 0.432 0.438 5,892,803 0.4346 0.00%
1995-07-25 0 1.410 1.410 1.420 1.400 1.420 1,180,000 1,662,400 1.4088 0.432 0.432 0.435 0.429 0.435 3,850,226 0.4318 -0.70%
1995-07-24 0 1.420 1.410 1.420 1.410 1.430 2,052,000 2,905,000 1.4157 0.435 0.432 0.435 0.432 0.438 6,695,478 0.4339 0.00%
1995-07-21 0 1.420 1.420 1.430 1.410 1.450 4,118,000 5,910,680 1.4353 0.435 0.435 0.438 0.432 0.444 13,436,636 0.4399 -1.39%
1995-07-20 0 1.440 1.420 1.440 1.400 1.440 5,382,000 7,626,320 1.4170 0.441 0.435 0.441 0.429 0.441 17,560,945 0.4343 0.00%
1995-07-19 0 1.440 1.430 1.450 1.410 1.470 6,298,000 9,087,100 1.4429 0.441 0.438 0.444 0.432 0.451 20,549,765 0.4422 -0.69%
1995-07-18 0 1.450 1.450 1.460 1.400 1.490 7,124,000 10,383,852 1.4576 0.444 0.444 0.447 0.429 0.457 23,244,923 0.4467 4.32%
1995-07-17 0 1.390 1.390 1.400 1.350 1.430 2,396,000 3,363,580 1.4038 0.426 0.426 0.429 0.414 0.438 7,817,916 0.4302 1.46%
1995-07-14 0 1.370 1.370 1.390 1.350 1.400 1,222,000 1,672,740 1.3689 0.420 0.420 0.426 0.414 0.429 3,987,268 0.4195 -1.44%
1995-07-13 0 1.390 1.390 1.400 1.390 1.450 2,312,000 3,266,080 1.4127 0.426 0.426 0.429 0.426 0.444 7,543,832 0.4329 -2.11%
1995-07-12 0 1.420 1.410 1.430 1.370 1.420 2,322,000 3,226,120 1.3894 0.435 0.432 0.438 0.420 0.435 7,576,461 0.4258 3.65%
1995-07-11 0 1.370 1.350 1.370 1.340 1.380 1,673,600 2,270,392 1.3566 0.420 0.414 0.420 0.411 0.423 5,460,795 0.4158 3.01%
1995-07-10 0 1.330 1.320 1.330 1.320 1.350 828,000 1,101,120 1.3299 0.408 0.405 0.408 0.405 0.414 2,701,684 0.4076 0.76%
1995-07-07 0 1.320 1.290 1.320 1.290 1.330 920,000 1,200,580 1.3050 0.405 0.395 0.405 0.395 0.408 3,001,871 0.3999 2.33%
1995-07-06 0 1.290 1.280 1.300 1.280 1.300 460,000 596,280 1.2963 0.395 0.392 0.398 0.392 0.398 1,500,936 0.3973 -0.77%
1995-07-05 0 1.300 1.290 1.320 1.300 1.310 704,000 916,200 1.3014 0.398 0.395 0.405 0.398 0.401 2,297,084 0.3989 0.00%
1995-07-04 0 1.300 1.300 1.310 1.290 1.310 354,000 462,060 1.3053 0.398 0.398 0.401 0.395 0.401 1,155,068 0.4000 0.00%
1995-07-03 0 1.300 1.300 1.320 1.280 1.320 1,112,000 1,447,340 1.3016 0.398 0.398 0.405 0.392 0.405 3,628,348 0.3989 -1.52%
1995-06-30 0 1.320 1.320 1.330 1.310 1.360 2,870,000 3,828,380 1.3339 0.405 0.405 0.408 0.401 0.417 9,364,532 0.4088 1.54%
1995-06-29 0 1.300 1.310 1.320 1.270 1.310 1,102,000 1,413,120 1.2823 0.398 0.401 0.405 0.389 0.401 3,595,719 0.3930 3.17%
1995-06-28 0 1.260 1.250 1.260 1.230 1.270 27,330,000 35,387,700 1.2948 0.386 0.383 0.386 0.377 0.389 89,175,147 0.3968 1.61%
1995-06-27 0 1.240 1.230 1.260 1.210 1.260 1,580,000 1,934,700 1.2245 0.380 0.377 0.386 0.371 0.386 5,155,387 0.3753 1.64%
1995-06-26 0 1.220 1.210 1.220 1.210 1.230 950,000 1,154,900 1.2157 0.374 0.371 0.374 0.371 0.377 3,099,758 0.3726 -0.81%
1995-06-23 0 1.230 1.210 1.230 1.230 1.230 10,000 12,300 1.2300 0.377 0.371 0.377 0.377 0.377 32,629 0.3770 0.82%
1995-06-22 0 1.220 1.220 1.240 1.220 1.230 100,000 122,500 1.2250 0.374 0.374 0.380 0.374 0.377 326,290 0.3754 -0.81%
1995-06-21 0 1.230 1.230 1.240 1.230 1.240 120,000 148,600 1.2383 0.377 0.377 0.380 0.377 0.380 391,548 0.3795 -0.81%
1995-06-20 0 1.240 1.220 1.250 1.240 1.250 398,000 496,320 1.2470 0.380 0.374 0.383 0.380 0.383 1,298,636 0.3822 -0.80%
1995-06-16 0 1.250 1.220 1.250 1.250 1.300 120,000 151,300 1.2608 0.383 0.374 0.383 0.383 0.398 391,548 0.3864 0.81%
1995-06-15 0 1.240 1.240 1.260 1.240 1.250 240,000 299,400 1.2475 0.380 0.380 0.386 0.380 0.383 783,097 0.3823 -1.59%
1995-06-14 0 1.260 1.260 1.270 1.250 1.280 1,210,000 1,521,800 1.2577 0.386 0.386 0.389 0.383 0.392 3,948,113 0.3854 0.80%
1995-06-13 0 1.250 1.250 1.270 1.250 1.290 538,000 682,220 1.2681 0.383 0.383 0.389 0.383 0.395 1,755,442 0.3886 0.00%
1995-06-12 0 1.250 1.240 1.260 1.240 1.270 734,000 917,220 1.2496 0.383 0.380 0.386 0.380 0.389 2,394,971 0.3830 0.81%
1995-06-09 0 1.240 1.230 1.240 1.200 1.270 1,406,000 1,751,000 1.2454 0.380 0.377 0.380 0.368 0.389 4,587,642 0.3817 0.81%
1995-06-08 0 1.230 1.220 1.230 1.200 1.310 3,590,000 4,479,700 1.2478 0.377 0.374 0.377 0.368 0.401 11,713,823 0.3824 3.36%
1995-06-07 0 1.190 1.190 1.210 1.180 1.210 51,200 60,908 1.1896 0.365 0.365 0.371 0.362 0.371 167,061 0.3646 -2.46%
1995-06-06 0 1.220 1.210 1.220 1.200 1.230 824,000 1,000,080 1.2137 0.374 0.371 0.374 0.368 0.377 2,688,632 0.3720 1.67%
1995-06-05 0 1.200 1.190 1.200 1.190 1.200 1,170,000 1,401,920 1.1982 0.368 0.365 0.368 0.365 0.368 3,817,597 0.3672 0.84%
1995-06-01 0 1.190 1.180 1.190 1.180 1.200 1,056,000 1,257,340 1.1907 0.365 0.362 0.365 0.362 0.368 3,445,626 0.3649 0.85%
1995-05-31 0 1.180 1.170 1.180 1.180 1.190 588,000 694,040 1.1803 0.362 0.359 0.362 0.362 0.365 1,918,587 0.3617 0.00%
1995-05-30 0 1.180 1.170 1.180 1.170 1.190 908,000 1,067,800 1.1760 0.362 0.359 0.362 0.359 0.365 2,962,716 0.3604 3.51%
1995-05-29 0 1.140 1.140 1.150 1.140 1.150 126,000 144,240 1.1448 0.349 0.349 0.352 0.349 0.352 411,126 0.3508 -1.72%
1995-05-26 0 1.160 1.160 1.180 1.160 1.180 100,000 117,160 1.1716 0.356 0.356 0.362 0.356 0.362 326,290 0.3591 -2.52%
1995-05-25 0 1.190 1.190 1.200 1.190 1.200 424,000 504,800 1.1906 0.365 0.365 0.368 0.365 0.368 1,383,471 0.3649 0.00%
1995-05-24 0 1.190 1.190 1.200 1.190 1.210 644,000 771,300 1.1977 0.365 0.365 0.368 0.365 0.371 2,101,310 0.3671 0.00%
1995-05-23 0 1.190 1.190 1.220 1.170 1.230 3,148,000 3,746,800 1.1902 0.365 0.365 0.374 0.359 0.377 10,271,620 0.3648 2.59%
1995-05-22 0 1.160 1.160 1.170 1.150 1.170 440,000 512,740 1.1653 0.356 0.356 0.359 0.352 0.359 1,435,677 0.3571 0.87%
1995-05-19 0 1.150 1.150 - 1.130 1.150 180,000 205,200 1.1400 0.352 0.352 - 0.346 0.352 587,323 0.3494 0.88%
1995-05-18 0 1.140 1.140 1.150 1.130 1.150 632,000 719,900 1.1391 0.349 0.349 0.352 0.346 0.352 2,062,155 0.3491 -0.87%
1995-05-17 0 1.150 1.140 1.150 1.150 1.150 330,000 379,500 1.1500 0.352 0.349 0.352 0.352 0.352 1,076,758 0.3524 1.77%
1995-05-16 0 1.130 1.130 1.170 1.130 1.140 146,000 166,360 1.1395 0.346 0.346 0.359 0.346 0.349 476,384 0.3492 -0.88%
1995-05-15 0 1.140 1.140 1.150 1.140 1.170 564,000 651,740 1.1556 0.349 0.349 0.352 0.349 0.359 1,840,277 0.3542 0.00%
1995-05-12 0 1.140 1.140 1.160 1.140 1.160 440,000 504,700 1.1470 0.349 0.349 0.356 0.349 0.356 1,435,677 0.3515 -1.72%
1995-05-11 0 1.160 1.140 1.160 1.150 1.170 530,000 614,600 1.1596 0.356 0.349 0.356 0.352 0.359 1,729,339 0.3554 -0.85%
1995-05-10 0 1.170 1.160 1.190 1.110 1.170 764,000 880,740 1.1528 0.359 0.356 0.365 0.340 0.359 2,492,858 0.3533 3.54%
1995-05-09 0 1.130 1.110 1.140 1.110 1.130 80,000 89,600 1.1200 0.346 0.340 0.349 0.340 0.346 261,032 0.3433 -0.88%
1995-05-08 0 1.140 1.110 1.140 - - 0 0 - 0.349 0.340 0.349 - - 0 - 0.00%
1995-05-05 0 1.140 1.120 1.150 1.140 1.150 30,000 34,400 1.1467 0.349 0.343 0.352 0.349 0.352 97,887 0.3514 -0.87%
1995-05-04 0 1.150 1.110 1.150 1.150 1.150 20,000 23,000 1.1500 0.352 0.340 0.352 0.352 0.352 65,258 0.3524 -1.71%
1995-05-03 0 1.170 1.100 1.180 1.150 1.180 360,000 418,280 1.1619 0.359 0.337 0.362 0.352 0.362 1,174,645 0.3561 5.41%
1995-05-02 0 1.190 1.190 1.200 1.190 1.220 472,000 566,800 1.2008 0.340 0.340 0.343 0.340 0.349 1,651,088 0.3433 -0.83%
1995-05-01 0 1.200 1.180 1.200 - - 100,000 120,000 1.2000 0.343 0.337 0.343 - - 349,807 0.3430 -0.83%
1995-04-28 0 1.210 1.200 1.210 1.200 1.210 118,000 142,180 1.2049 0.346 0.343 0.346 0.343 0.346 412,772 0.3445 4.31%
1995-04-27 0 1.160 1.150 1.170 1.150 1.170 17,328,000 19,933,680 1.1504 0.332 0.329 0.334 0.329 0.334 60,614,513 0.3289 0.87%
1995-04-26 0 1.150 1.120 1.200 1.150 1.150 51,000 58,560 1.1482 0.329 0.320 0.343 0.329 0.329 178,401 0.3282 -4.17%
1995-04-25 0 1.200 1.170 1.220 1.200 1.210 120,000 144,600 1.2050 0.343 0.334 0.349 0.343 0.346 419,768 0.3445 -0.83%
1995-04-24 0 1.210 1.200 1.220 1.200 1.240 124,000 150,680 1.2152 0.346 0.343 0.349 0.343 0.354 433,760 0.3474 -1.63%
1995-04-21 0 1.230 1.230 1.240 1.230 1.240 66,000 81,640 1.2370 0.352 0.352 0.354 0.352 0.354 230,872 0.3536 -1.60%
1995-04-20 0 1.250 1.240 1.250 - - 0 0 - 0.357 0.354 0.357 - - 0 - 0.00%
1995-04-19 0 1.250 1.240 1.250 1.240 1.250 70,000 87,000 1.2429 0.357 0.354 0.357 0.354 0.357 244,865 0.3553 0.00%
1995-04-18 0 1.250 1.250 1.280 - - 0 0 - 0.357 0.357 0.366 - - 0 - 0.00%
1995-04-13 0 1.250 1.250 1.290 1.210 1.250 186,000 231,120 1.2426 0.357 0.357 0.369 0.346 0.357 650,641 0.3552 1.63%
1995-04-12 0 1.230 1.230 1.260 1.230 1.260 414,000 516,540 1.2477 0.352 0.352 0.360 0.352 0.360 1,448,200 0.3567 -2.38%
1995-04-11 0 1.260 1.250 1.270 1.260 1.280 300,000 381,200 1.2707 0.360 0.357 0.363 0.360 0.366 1,049,420 0.3632 -1.56%
1995-04-10 0 1.280 1.280 1.290 1.200 1.280 604,000 765,300 1.2671 0.366 0.366 0.369 0.343 0.366 2,112,833 0.3622 6.67%
1995-04-07 0 1.200 1.200 1.230 1.160 1.240 392,000 471,400 1.2026 0.343 0.343 0.352 0.332 0.354 1,371,242 0.3438 4.35%
1995-04-06 0 1.150 1.110 1.160 - - 0 0 - 0.329 0.317 0.332 - - 0 - 0.00%
1995-04-04 0 1.150 1.130 1.170 1.150 1.150 200,000 230,000 1.1500 0.329 0.323 0.334 0.329 0.329 699,613 0.3288 0.00%
1995-04-03 0 1.150 - 1.170 - - 0 0 - 0.329 - 0.334 - - 0 - 0.00%
1995-03-31 0 1.150 1.130 1.170 - - 0 0 - 0.329 0.323 0.334 - - 0 - 0.00%
1995-03-30 0 1.150 1.140 1.170 1.130 1.150 86,000 97,580 1.1347 0.329 0.326 0.334 0.323 0.329 300,834 0.3244 1.77%
1995-03-29 0 1.130 1.120 1.150 - - 0 0 - 0.323 0.320 0.329 - - 0 - 0.00%
1995-03-28 0 1.130 1.130 1.170 1.100 1.150 210,000 239,000 1.1381 0.323 0.323 0.334 0.314 0.329 734,594 0.3253 -3.42%
1995-03-27 0 1.170 1.100 1.170 1.100 1.190 90,000 101,700 1.1300 0.334 0.314 0.334 0.314 0.340 314,826 0.3230 8.33%
1995-03-24 0 1.080 1.080 1.140 - - 0 0 - 0.309 0.309 0.326 - - 0 - 1.89%
1995-03-23 0 1.060 1.060 1.100 1.040 1.040 2,000 2,080 1.0400 0.303 0.303 0.314 0.297 0.297 6,996 0.2973 -2.75%
1995-03-22 0 1.090 1.090 - 1.080 1.090 92,000 99,680 1.0835 0.312 0.312 - 0.309 0.312 321,822 0.3097 -0.91%
1995-03-21 0 1.100 1.080 1.100 1.100 1.110 90,000 99,300 1.1033 0.314 0.309 0.314 0.314 0.317 314,826 0.3154 -4.35%
1995-03-20 0 1.150 - 1.150 1.150 1.150 10,000 11,500 1.1500 0.329 - 0.329 0.329 0.329 34,981 0.3288 0.00%
1995-03-17 0 1.150 1.080 1.150 1.120 1.200 134,000 157,100 1.1724 0.329 0.309 0.329 0.320 0.343 468,741 0.3352 -3.36%
1995-03-16 0 1.190 1.150 1.190 1.130 1.190 742,000 856,100 1.1538 0.340 0.329 0.340 0.323 0.340 2,595,566 0.3298 5.31%
1995-03-15 0 1.130 1.070 1.130 1.100 1.130 246,000 274,700 1.1167 0.323 0.306 0.323 0.314 0.323 860,525 0.3192 6.60%
1995-03-14 0 1.060 1.060 1.100 1.060 1.060 40,000 42,400 1.0600 0.303 0.303 0.314 0.303 0.303 139,923 0.3030 -3.64%
1995-03-13 0 1.100 1.070 1.100 1.070 1.100 20,000 21,700 1.0850 0.314 0.306 0.314 0.306 0.314 69,961 0.3102 3.77%
1995-03-10 0 1.060 1.030 1.060 1.030 1.070 76,000 81,480 1.0721 0.303 0.294 0.303 0.294 0.306 265,853 0.3065 -2.75%
1995-03-09 0 1.090 1.080 1.110 1.080 1.120 820,000 893,600 1.0898 0.312 0.309 0.317 0.309 0.320 2,868,415 0.3115 5.83%
1995-03-08 0 1.030 1.030 1.060 1.020 1.040 512,000 527,500 1.0303 0.294 0.294 0.303 0.292 0.297 1,791,011 0.2945 0.00%
1995-03-07 0 1.030 1.020 1.030 1.020 1.120 2,690,000 2,799,860 1.0408 0.294 0.292 0.294 0.292 0.320 9,409,802 0.2975 -10.43%
1995-03-06 0 1.150 1.120 1.150 1.120 1.220 640,000 748,400 1.1694 0.329 0.320 0.329 0.320 0.349 2,238,763 0.3343 -10.16%
1995-03-03 0 1.280 - 1.280 1.280 1.350 70,000 91,700 1.3100 0.366 - 0.366 0.366 0.386 244,865 0.3745 -2.29%
1995-03-02 0 1.310 1.310 1.320 - - 0 0 - 0.374 0.374 0.377 - - 0 - 2.34%
1995-03-01 0 1.280 - 1.300 1.280 1.280 100,000 128,000 1.2800 0.366 - 0.372 0.366 0.366 349,807 0.3659 0.00%
1995-02-28 0 1.280 1.260 1.300 - - 0 0 - 0.366 0.360 0.372 - - 0 - 0.00%
1995-02-27 0 1.280 1.300 - - - 0 0 - 0.366 0.372 - - - 0 - 3.23%
1995-02-24 0 1.240 1.250 - 1.230 1.240 80,000 98,700 1.2338 0.354 0.357 - 0.352 0.354 279,845 0.3527 0.81%
1995-02-23 0 1.230 1.230 - - - 0 0 - 0.352 0.352 - - - 0 - 0.00%
1995-02-22 0 1.230 1.230 1.280 1.230 1.230 80,000 98,400 1.2300 0.352 0.352 0.366 0.352 0.352 279,845 0.3516 0.00%
1995-02-21 0 1.230 1.200 1.230 1.220 1.230 610,000 748,000 1.2262 0.352 0.343 0.352 0.349 0.352 2,133,821 0.3505 1.65%
1995-02-20 0 1.210 1.200 1.240 1.200 1.280 652,000 811,920 1.2453 0.346 0.343 0.354 0.343 0.366 2,280,740 0.3560 -5.47%
1995-02-17 0 1.280 1.280 1.310 1.280 1.330 212,000 274,860 1.2965 0.366 0.366 0.374 0.366 0.380 741,590 0.3706 -4.48%
1995-02-16 0 1.340 1.340 1.350 1.300 1.370 428,000 577,200 1.3486 0.383 0.383 0.386 0.372 0.392 1,497,173 0.3855 1.52%
1995-02-15 0 1.320 1.320 1.340 1.280 1.320 974,000 1,264,360 1.2981 0.377 0.377 0.383 0.366 0.377 3,407,118 0.3711 6.45%
1995-02-14 0 1.240 1.240 1.250 1.150 1.240 11,482,000 13,231,400 1.1524 0.354 0.354 0.357 0.329 0.354 40,164,811 0.3294 5.08%
1995-02-13 0 1.180 1.160 1.180 1.170 1.180 130,000 152,600 1.1738 0.337 0.332 0.337 0.334 0.337 454,749 0.3356 0.00%
1995-02-10 0 1.180 1.170 1.180 1.180 1.200 176,000 209,740 1.1917 0.337 0.334 0.337 0.337 0.343 615,660 0.3407 -1.67%
1995-02-09 0 1.200 1.160 - 1.200 1.200 10,000 12,000 1.2000 0.343 0.332 - 0.343 0.343 34,981 0.3430 0.00%
1995-02-08 0 1.200 1.180 1.240 1.160 1.200 32,000 37,920 1.1850 0.343 0.337 0.354 0.332 0.343 111,938 0.3388 3.45%
1995-02-07 0 1.160 1.160 - 1.140 1.160 104,000 119,400 1.1481 0.332 0.332 - 0.326 0.332 363,799 0.3282 0.00%
1995-02-06 0 1.160 1.110 - 1.060 1.160 74,000 82,300 1.1122 0.332 0.317 - 0.303 0.332 258,857 0.3179 9.43%
1995-02-03 0 1.060 1.060 - - - 0 0 - 0.303 0.303 - - - 0 - 0.00%
1995-01-30 0 1.060 1.060 - - - 0 0 - 0.303 0.303 - - - 0 - 0.00%
1995-01-27 0 1.060 1.060 1.100 1.060 1.060 20,000 21,200 1.0600 0.303 0.303 0.314 0.303 0.303 69,961 0.3030 0.00%
1995-01-26 0 1.060 1.020 1.100 1.050 1.060 88,000 92,620 1.0525 0.303 0.292 0.314 0.300 0.303 307,830 0.3009 0.00%
1995-01-25 0 1.060 1.020 1.070 1.050 1.060 90,000 94,900 1.0544 0.303 0.292 0.306 0.300 0.303 314,826 0.3014 6.00%
1995-01-24 0 1.000 0.980 1.050 1.000 1.020 90,000 90,400 1.0044 0.286 0.280 0.300 0.286 0.292 314,826 0.2871 -4.76%
1995-01-23 0 1.050 - 1.050 1.050 1.050 50,000 52,500 1.0500 0.300 - 0.300 0.300 0.300 174,903 0.3002 -1.87%
1995-01-20 0 1.070 1.050 1.070 1.080 1.080 590,000 631,700 1.0707 0.306 0.300 0.306 0.309 0.309 2,063,860 0.3061 0.00%
1995-01-19 0 1.070 - 1.070 1.050 1.110 200,000 213,500 1.0675 0.306 - 0.306 0.300 0.317 699,613 0.3052 0.94%
1995-01-18 0 1.060 1.050 1.080 1.060 1.090 170,000 182,400 1.0729 0.303 0.300 0.309 0.303 0.312 594,671 0.3067 0.95%
1995-01-17 0 1.050 1.050 1.090 0.980 1.050 1,248,000 1,267,920 1.0160 0.300 0.300 0.312 0.280 0.300 4,365,588 0.2904 -0.94%
1995-01-16 0 1.060 1.040 1.060 1.060 1.110 274,000 302,600 1.1044 0.303 0.297 0.303 0.303 0.317 958,470 0.3157 -7.83%
1995-01-13 0 1.150 1.150 1.290 1.150 1.150 2,000 2,300 1.1500 0.329 0.329 0.369 0.329 0.329 6,996 0.3288 -11.54%
1995-01-12 0 1.300 - 1.300 - - 0 0 - 0.372 - 0.372 - - 0 - 0.00%
1995-01-11 0 1.300 1.260 1.340 1.300 1.390 98,000 133,560 1.3629 0.372 0.360 0.383 0.372 0.397 342,811 0.3896 -6.47%
1995-01-10 0 1.390 1.350 1.390 1.350 1.390 124,000 170,100 1.3718 0.397 0.386 0.397 0.386 0.397 433,760 0.3922 -0.71%
1995-01-09 0 1.400 1.400 1.440 1.380 1.400 30,000 41,580 1.3860 0.400 0.400 0.412 0.395 0.400 104,942 0.3962 0.00%
1995-01-06 0 1.400 1.400 1.430 1.400 1.400 140,000 196,000 1.4000 0.400 0.400 0.409 0.400 0.400 489,729 0.4002 0.00%
1995-01-05 0 1.400 1.400 1.420 1.350 1.400 136,000 188,000 1.3824 0.400 0.400 0.406 0.386 0.400 475,737 0.3952 0.00%
1995-01-04 0 1.400 1.380 1.400 1.400 1.430 480,000 673,580 1.4033 0.400 0.395 0.400 0.400 0.409 1,679,072 0.4012 -2.10%
1995-01-03 0 1.430 1.400 - 1.380 1.480 460,000 654,300 1.4224 0.409 0.400 - 0.395 0.423 1,609,111 0.4066 -10.63%
1994-12-30 0 1.600 1.600 1.610 1.540 1.620 272,000 428,980 1.5771 0.457 0.457 0.460 0.440 0.463 951,474 0.4509 3.23%
1994-12-29 0 1.550 1.540 - 1.470 1.550 478,000 722,820 1.5122 0.443 0.440 - 0.420 0.443 1,672,076 0.4323 6.90%
1994-12-28 0 1.450 1.450 1.460 1.350 1.460 474,000 674,340 1.4227 0.415 0.415 0.417 0.386 0.417 1,658,084 0.4067 9.85%
1994-12-23 0 1.320 1.320 1.350 1.280 1.320 352,000 458,720 1.3032 0.377 0.377 0.386 0.366 0.377 1,231,320 0.3725 4.76%
1994-12-22 0 1.260 1.250 1.270 1.250 1.280 346,000 436,460 1.2614 0.360 0.357 0.363 0.357 0.366 1,210,331 0.3606 -1.56%
1994-12-21 0 1.280 1.270 1.300 1.270 1.330 162,000 210,060 1.2967 0.366 0.363 0.372 0.363 0.380 566,687 0.3707 -7.91%
1994-12-20 0 1.390 1.340 1.390 1.360 1.390 70,000 95,800 1.3686 0.397 0.383 0.397 0.389 0.397 244,865 0.3912 -1.42%
1994-12-19 0 1.410 - 1.420 1.410 1.440 370,000 528,700 1.4289 0.403 - 0.406 0.403 0.412 1,294,285 0.4085 -1.40%
1994-12-16 0 1.430 1.380 1.430 1.400 1.430 82,000 116,780 1.4241 0.409 0.395 0.409 0.400 0.409 286,842 0.4071 -2.72%
1994-12-15 0 1.470 1.470 1.480 1.470 1.480 72,000 106,440 1.4783 0.420 0.420 0.423 0.420 0.423 251,861 0.4226 -0.68%
1994-12-14 0 1.480 - 1.480 1.480 1.480 370,000 547,600 1.4800 0.423 - 0.423 0.423 0.423 1,294,285 0.4231 0.00%
1994-12-13 0 1.480 - 1.500 - - 0 0 - 0.423 - 0.429 - - 0 - 0.00%
1994-12-12 0 1.480 - 1.480 1.480 1.480 10,000 14,800 1.4800 0.423 - 0.423 0.423 0.423 34,981 0.4231 -1.33%
1994-12-09 0 1.500 - 1.500 - - 0 0 - 0.429 - 0.429 - - 0 - 0.00%
1994-12-08 0 1.500 - 1.500 1.500 1.500 20,000 30,000 1.5000 0.429 - 0.429 0.429 0.429 69,961 0.4288 -3.85%
1994-12-07 0 1.560 1.560 1.570 1.560 1.580 42,000 66,040 1.5724 0.446 0.446 0.449 0.446 0.452 146,919 0.4495 0.00%
1994-12-06 0 1.560 1.500 1.590 1.560 1.560 10,000 15,600 1.5600 0.446 0.429 0.455 0.446 0.446 34,981 0.4460 -2.50%
1994-12-05 0 1.600 1.600 1.640 1.600 1.600 34,000 54,400 1.6000 0.457 0.457 0.469 0.457 0.457 118,934 0.4574 -2.44%
1994-12-02 0 1.640 1.620 1.650 1.640 1.640 10,000 16,400 1.6400 0.469 0.463 0.472 0.469 0.469 34,981 0.4688 -1.20%
1994-12-01 0 1.660 - 1.680 1.660 1.680 120,000 201,200 1.6767 0.475 - 0.480 0.475 0.480 419,768 0.4793 -2.35%
1994-11-30 0 1.700 1.700 1.730 1.680 1.700 100,000 169,400 1.6940 0.486 0.486 0.495 0.480 0.486 349,807 0.4843 -1.16%
1994-11-29 0 1.720 1.700 1.740 1.660 1.720 326,000 548,360 1.6821 0.492 0.486 0.497 0.475 0.492 1,140,370 0.4809 4.24%
1994-11-28 0 1.650 - 1.670 1.650 1.710 104,000 174,320 1.6762 0.472 - 0.477 0.472 0.489 363,799 0.4792 0.00%
1994-11-25 0 1.650 1.650 1.700 1.600 1.750 152,000 249,200 1.6395 0.472 0.472 0.486 0.457 0.500 531,706 0.4687 -5.71%
1994-11-24 0 1.750 - 1.770 - - 0 0 - 0.500 - 0.506 - - 0 - 0.00%
1994-11-23 0 1.750 - 1.750 1.770 1.770 50,000 88,500 1.7700 0.500 - 0.500 0.506 0.506 174,903 0.5060 -1.69%
1994-11-22 0 1.780 - 1.790 1.780 1.780 52,000 92,560 1.7800 0.509 - 0.512 0.509 0.509 181,900 0.5089 -1.66%
1994-11-21 0 1.810 - 1.840 1.810 1.810 48,000 86,880 1.8100 0.517 - 0.526 0.517 0.517 167,907 0.5174 -2.16%
1994-11-18 0 1.850 - 1.880 - - 0 0 - 0.529 - 0.537 - - 0 - 0.00%
1994-11-17 0 1.850 - 1.850 - - 0 0 - 0.529 - 0.529 - - 0 - 0.00%
1994-11-16 0 1.850 - 1.850 - - 0 0 - 0.529 - 0.529 - - 0 - -1.07%
1994-11-15 0 1.870 - 1.880 - - 0 0 - 0.535 - 0.537 - - 0 - 0.00%
1994-11-14 0 1.870 - 1.870 - - 0 0 - 0.535 - 0.535 - - 0 - 0.00%
1994-11-11 0 1.870 - 1.890 - - 0 0 - 0.535 - 0.540 - - 0 - 0.00%
1994-11-10 0 1.870 - 1.870 - - 0 0 - 0.535 - 0.535 - - 0 - 0.00%
1994-11-09 0 1.870 1.830 1.870 - - 0 0 - 0.535 0.523 0.535 - - 0 - -0.53%
1994-11-08 0 1.880 1.860 1.890 1.860 1.880 120,000 225,060 1.8755 0.537 0.532 0.540 0.532 0.537 419,768 0.5362 0.53%
1994-11-07 0 1.870 1.860 1.880 1.850 1.870 144,000 268,160 1.8622 0.535 0.532 0.537 0.529 0.535 503,722 0.5324 0.54%
1994-11-04 0 1.860 - 1.860 1.840 1.860 170,000 313,220 1.8425 0.532 - 0.532 0.526 0.532 594,671 0.5267 1.09%
1994-11-03 0 1.840 1.800 1.850 1.840 1.860 210,000 389,700 1.8557 0.526 0.515 0.529 0.526 0.532 734,594 0.5305 0.00%
1994-11-02 0 1.840 - 1.840 1.800 1.840 142,000 261,120 1.8389 0.526 - 0.526 0.515 0.526 496,726 0.5257 0.00%
1994-11-01 0 1.840 1.830 1.850 1.800 1.860 64,000 117,340 1.8334 0.526 0.523 0.529 0.515 0.532 223,876 0.5241 1.66%
1994-10-31 0 1.810 1.810 1.830 1.810 1.810 260,000 470,600 1.8100 0.517 0.517 0.523 0.517 0.517 909,498 0.5174 0.00%
1994-10-28 0 1.810 - 1.830 1.810 1.810 82,000 148,420 1.8100 0.517 - 0.523 0.517 0.517 286,842 0.5174 0.00%
1994-10-27 0 1.810 1.780 1.850 1.810 1.810 160,000 289,600 1.8100 0.517 0.509 0.529 0.517 0.517 559,691 0.5174 0.00%
1994-10-26 0 1.810 1.810 1.830 1.810 1.810 264,000 477,840 1.8100 0.517 0.517 0.523 0.517 0.517 923,490 0.5174 0.00%
1994-10-25 0 1.810 - 1.830 1.810 1.810 20,000 36,200 1.8100 0.517 - 0.523 0.517 0.517 69,961 0.5174 -1.09%
1994-10-24 0 1.830 1.810 - 1.800 1.830 374,000 677,320 1.8110 0.523 0.517 - 0.515 0.523 1,308,277 0.5177 1.10%
1994-10-21 0 1.810 1.810 1.820 1.810 1.810 154,000 278,740 1.8100 0.517 0.517 0.520 0.517 0.517 538,702 0.5174 0.00%
1994-10-20 0 1.810 1.810 1.820 1.810 1.810 100,000 181,000 1.8100 0.517 0.517 0.520 0.517 0.517 349,807 0.5174 -0.55%
1994-10-19 0 1.820 - 1.830 1.820 1.820 50,000 91,000 1.8200 0.520 - 0.523 0.520 0.520 174,903 0.5203 0.55%
1994-10-18 0 1.810 1.780 1.850 1.810 1.810 278,000 503,180 1.8100 0.517 0.509 0.529 0.517 0.517 972,463 0.5174 0.00%
1994-10-17 0 1.810 1.810 1.820 1.810 1.820 108,000 195,980 1.8146 0.517 0.517 0.520 0.517 0.520 377,791 0.5188 0.00%
1994-10-14 0 1.810 1.810 1.830 1.810 1.840 96,000 174,060 1.8131 0.517 0.517 0.523 0.517 0.526 335,814 0.5183 0.00%
1994-10-12 0 1.810 1.800 1.810 1.800 1.810 2,220,000 4,014,200 1.8082 0.517 0.515 0.517 0.515 0.517 7,765,710 0.5169 0.00%
1994-10-11 0 1.810 1.810 1.850 1.800 1.820 104,000 188,240 1.8100 0.517 0.517 0.529 0.515 0.520 363,799 0.5174 0.56%
1994-10-10 0 1.800 - 1.800 1.800 1.800 850,000 1,530,000 1.8000 0.515 - 0.515 0.515 0.515 2,973,357 0.5146 0.00%
1994-10-07 0 1.800 - 1.800 1.780 1.800 458,000 821,380 1.7934 0.515 - 0.515 0.509 0.515 1,602,115 0.5127 0.00%
1994-10-06 0 1.800 1.800 1.810 1.800 1.800 146,000 262,800 1.8000 0.515 0.515 0.517 0.515 0.515 510,718 0.5146 -0.55%
1994-10-05 0 1.810 1.790 1.810 1.750 1.810 57,000 100,320 1.7600 0.517 0.512 0.517 0.500 0.517 199,390 0.5031 0.00%
1994-10-04 0 1.810 1.810 1.820 1.800 1.820 1,144,000 2,067,420 1.8072 0.517 0.517 0.520 0.515 0.520 4,001,789 0.5166 -0.55%
1994-10-03 0 1.820 - 1.820 - - 0 0 - 0.520 - 0.520 - - 0 - 0.00%
1994-09-30 0 1.820 1.820 1.840 1.800 1.850 250,000 458,100 1.8324 0.520 0.520 0.526 0.515 0.529 874,517 0.5238 -1.09%
1994-09-29 0 1.840 - 1.860 1.825 1.850 334,000 612,800 1.8347 0.526 - 0.532 0.522 0.529 1,168,355 0.5245 0.55%
1994-09-28 0 1.830 1.830 1.840 1.800 1.820 36,000 65,060 1.8072 0.523 0.523 0.526 0.515 0.520 125,930 0.5166 2.81%
1994-09-27 0 1.780 1.780 1.830 1.780 1.800 70,000 125,600 1.7943 0.509 0.509 0.523 0.509 0.515 244,865 0.5129 -1.66%
1994-09-26 0 1.810 1.810 1.840 1.810 1.820 120,000 217,300 1.8108 0.517 0.517 0.526 0.517 0.520 419,768 0.5177 1.12%
1994-09-23 0 1.790 1.780 1.800 1.760 1.800 228,000 406,240 1.7818 0.512 0.509 0.515 0.503 0.515 797,559 0.5094 1.13%
1994-09-22 0 1.770 1.770 1.790 1.750 1.800 370,000 652,920 1.7646 0.506 0.506 0.512 0.500 0.515 1,294,285 0.5045 -1.12%
1994-09-20 0 1.790 1.790 1.810 1.790 1.860 296,800 548,140 1.8468 0.512 0.512 0.517 0.512 0.532 1,038,226 0.5280 -3.76%
1994-09-19 0 1.860 1.840 1.860 1.860 1.880 40,000 74,200 1.8550 0.532 0.526 0.532 0.532 0.537 139,923 0.5303 -1.59%
1994-09-16 0 1.890 1.890 1.920 1.890 1.900 242,000 458,380 1.8941 0.540 0.540 0.549 0.540 0.543 846,532 0.5415 0.00%
1994-09-15 0 1.890 1.890 1.900 1.880 1.900 562,000 1,063,250 1.8919 0.540 0.540 0.543 0.537 0.543 1,965,914 0.5408 0.53%
1994-09-14 0 1.880 1.870 1.900 1.880 1.900 332,000 627,750 1.8908 0.537 0.535 0.543 0.537 0.543 1,161,358 0.5405 -1.05%
1994-09-13 0 1.900 - 1.900 1.900 1.900 10,000 19,000 1.9000 0.543 - 0.543 0.543 0.543 34,981 0.5432 1.06%
1994-09-12 0 1.880 1.850 1.890 1.850 1.880 170,000 315,900 1.8582 0.537 0.529 0.540 0.529 0.537 594,671 0.5312 -0.53%
1994-09-09 0 1.890 1.890 1.900 1.890 2.100 2,002,000 3,939,700 1.9679 0.540 0.540 0.543 0.540 0.600 7,003,131 0.5626 -0.53%
1994-09-08 0 1.900 1.890 1.900 1.880 1.910 1,230,000 2,336,200 1.8993 0.543 0.540 0.543 0.537 0.546 4,302,623 0.5430 1.06%
1994-09-07 0 1.880 1.860 1.880 1.880 1.920 436,000 826,470 1.8956 0.537 0.532 0.537 0.537 0.549 1,525,157 0.5419 -3.09%
1994-09-06 0 1.940 1.920 - 1.920 1.940 120,000 232,100 1.9342 0.555 0.549 - 0.549 0.555 419,768 0.5529 1.04%
1994-09-05 0 1.920 1.900 1.930 1.920 1.930 110,000 211,300 1.9209 0.549 0.543 0.552 0.549 0.552 384,787 0.5491 1.05%
1994-09-02 0 1.900 1.900 1.920 1.890 1.920 130,000 246,820 1.8986 0.543 0.543 0.549 0.540 0.549 454,749 0.5428 0.00%
1994-09-01 0 1.900 1.880 1.910 1.870 1.900 112,000 211,740 1.8905 0.543 0.537 0.546 0.535 0.543 391,784 0.5405 1.06%
1994-08-31 0 1.880 1.860 1.900 1.880 1.940 470,000 895,720 1.9058 0.537 0.532 0.543 0.537 0.555 1,644,092 0.5448 -0.53%
1994-08-30 0 1.890 1.890 - 1.800 1.890 282,000 514,580 1.8248 0.540 0.540 - 0.515 0.540 986,455 0.5216 5.00%
1994-08-26 0 1.800 1.780 1.800 1.780 1.800 88,000 158,000 1.7955 0.515 0.509 0.515 0.509 0.515 307,830 0.5133 0.00%
1994-08-25 0 1.800 1.780 1.800 1.780 1.800 98,000 176,240 1.7984 0.515 0.509 0.515 0.509 0.515 342,811 0.5141 -1.10%
1994-08-24 0 1.820 1.820 1.850 1.770 1.820 210,000 375,020 1.7858 0.520 0.520 0.529 0.506 0.520 734,594 0.5105 -0.55%
1994-08-23 0 1.830 - 1.835 1.830 1.850 74,000 136,100 1.8392 0.523 - 0.525 0.523 0.529 258,857 0.5258 0.00%
1994-08-22 0 1.830 1.810 - 1.800 1.830 80,000 144,900 1.8113 0.523 0.517 - 0.515 0.523 279,845 0.5178 1.67%
1994-08-19 0 1.800 1.800 1.850 1.800 1.830 144,000 260,600 1.8097 0.515 0.515 0.529 0.515 0.523 503,722 0.5173 -1.64%
1994-08-18 0 1.830 1.830 1.855 1.830 1.850 200,000 368,820 1.8441 0.523 0.523 0.530 0.523 0.529 699,613 0.5272 -1.61%
1994-08-17 0 1.860 1.860 1.865 1.820 1.860 235,200 433,100 1.8414 0.532 0.532 0.533 0.520 0.532 822,745 0.5264 -1.06%
1994-08-16 0 1.880 1.860 1.880 1.880 1.900 70,000 132,600 1.8943 0.537 0.532 0.537 0.537 0.543 244,865 0.5415 -1.05%
1994-08-15 0 1.900 1.880 1.900 1.890 1.900 130,000 246,500 1.8962 0.543 0.537 0.543 0.540 0.543 454,749 0.5421 -0.52%
1994-08-12 0 1.910 - 1.910 1.910 1.950 66,000 126,900 1.9227 0.546 - 0.546 0.546 0.557 230,872 0.5497 -2.05%
1994-08-11 0 1.950 - 1.990 1.950 1.950 40,000 78,000 1.9500 0.557 - 0.569 0.557 0.557 139,923 0.5575 0.00%
1994-08-10 0 1.950 1.950 1.970 1.940 1.950 70,000 136,300 1.9471 0.557 0.557 0.563 0.555 0.557 244,865 0.5566 0.00%
1994-08-09 0 1.950 1.950 1.970 1.950 1.970 46,000 90,420 1.9657 0.557 0.557 0.563 0.557 0.563 160,911 0.5619 -1.52%
1994-08-08 0 1.980 1.960 2.000 1.980 2.040 280,000 565,200 2.0186 0.566 0.560 0.572 0.566 0.583 979,459 0.5771 -1.98%
1994-08-05 0 2.020 1.980 2.030 1.970 2.020 340,000 676,200 1.9888 0.577 0.566 0.580 0.563 0.577 1,189,343 0.5685 1.00%
1994-08-04 0 2.000 1.980 2.000 1.970 2.050 528,000 1,059,080 2.0058 0.572 0.566 0.572 0.563 0.586 1,846,980 0.5734 1.01%
1994-08-03 0 1.980 1.980 2.010 1.960 2.080 696,000 1,398,660 2.0096 0.566 0.566 0.575 0.560 0.595 2,434,655 0.5745 -3.88%
1994-08-02 0 2.060 2.060 2.080 2.040 2.150 1,058,000 2,217,860 2.0963 0.589 0.589 0.595 0.583 0.615 3,700,955 0.5993 3.00%
1994-08-01 0 2.000 1.970 1.990 1.860 2.000 1,028,000 1,984,910 1.9308 0.572 0.563 0.569 0.532 0.572 3,596,013 0.5520 9.29%
1994-07-29 0 1.830 1.790 1.830 1.810 1.840 480,000 876,800 1.8267 0.523 0.512 0.523 0.517 0.526 1,679,072 0.5222 0.55%
1994-07-28 0 1.820 1.790 1.820 1.800 1.855 282,000 510,530 1.8104 0.520 0.512 0.520 0.515 0.530 986,455 0.5175 -0.82%
1994-07-27 0 1.835 1.800 1.840 1.820 1.840 110,000 201,900 1.8355 0.525 0.515 0.526 0.520 0.526 384,787 0.5247 0.82%
1994-07-26 0 1.820 1.820 1.845 1.820 1.820 10,000 18,200 1.8200 0.520 0.520 0.527 0.520 0.520 34,981 0.5203 -0.55%
1994-07-25 0 1.830 - 1.850 1.830 1.870 178,000 328,900 1.8478 0.523 - 0.529 0.523 0.535 622,656 0.5282 -2.14%
1994-07-22 0 1.870 1.870 1.895 1.870 1.870 30,000 56,100 1.8700 0.535 0.535 0.542 0.535 0.535 104,942 0.5346 -1.06%
1994-07-21 0 1.890 1.890 1.910 1.890 1.900 72,000 136,280 1.8928 0.540 0.540 0.546 0.540 0.543 251,861 0.5411 0.00%
1994-07-20 0 1.890 1.860 1.910 1.840 1.910 206,000 389,250 1.8896 0.540 0.532 0.546 0.526 0.546 720,602 0.5402 2.16%
1994-07-19 0 1.850 - 1.850 - - 0 0 - 0.529 - 0.529 - - 0 - 0.00%
1994-07-18 0 1.850 1.850 - 1.840 1.850 116,000 214,340 1.8478 0.529 0.529 - 0.526 0.529 405,776 0.5282 0.00%
1994-07-15 0 1.850 1.840 1.860 1.780 1.870 252,000 455,660 1.8082 0.529 0.526 0.532 0.509 0.535 881,513 0.5169 4.23%
1994-07-14 0 1.775 1.775 1.780 1.770 1.800 504,000 897,360 1.7805 0.507 0.507 0.509 0.506 0.515 1,763,026 0.5090 -0.84%
1994-07-13 0 1.790 - 1.790 1.780 1.790 634,000 1,132,530 1.7863 0.512 - 0.512 0.509 0.512 2,217,775 0.5107 0.00%
1994-07-12 0 1.790 1.760 1.790 1.790 1.790 60,000 107,400 1.7900 0.512 0.503 0.512 0.512 0.512 209,884 0.5117 0.00%
1994-07-11 0 1.790 - 1.800 1.790 1.820 556,000 1,007,460 1.8120 0.512 - 0.515 0.512 0.520 1,944,926 0.5180 -1.65%
1994-07-08 0 1.820 1.800 1.830 1.790 1.860 954,000 1,729,960 1.8134 0.520 0.515 0.523 0.512 0.532 3,337,156 0.5184 -2.67%
1994-07-07 0 1.870 - 1.890 - - 0 0 - 0.535 - 0.540 - - 0 - 0.00%
1994-07-06 0 1.870 - 1.890 1.870 1.930 90,000 171,700 1.9078 0.535 - 0.540 0.535 0.552 314,826 0.5454 -3.11%
1994-07-05 0 1.930 1.920 1.935 1.930 1.950 370,000 719,410 1.9444 0.552 0.549 0.553 0.552 0.557 1,294,285 0.5558 -2.53%
1994-07-04 0 1.980 1.960 1.980 1.980 1.990 390,000 772,400 1.9805 0.566 0.560 0.566 0.566 0.569 1,364,246 0.5662 0.00%
1994-07-01 0 1.980 - 1.990 1.980 1.980 40,000 79,200 1.9800 0.566 - 0.569 0.566 0.566 139,923 0.5660 -0.50%
1994-06-30 0 1.990 1.960 1.990 1.980 1.990 104,000 206,760 1.9881 0.569 0.560 0.569 0.566 0.569 363,799 0.5683 2.58%
1994-06-29 0 1.940 1.940 1.980 1.900 1.940 98,000 188,020 1.9186 0.555 0.555 0.566 0.543 0.555 342,811 0.5485 2.11%
1994-06-28 0 1.900 1.900 1.940 1.900 1.900 130,000 247,000 1.9000 0.543 0.543 0.555 0.543 0.543 454,749 0.5432 -1.04%
1994-06-27 0 1.920 1.910 1.920 1.880 1.930 557,600 1,065,300 1.9105 0.549 0.546 0.549 0.537 0.552 1,950,522 0.5462 0.00%
1994-06-24 0 1.920 1.900 1.980 - - 0 0 - 0.549 0.543 0.566 - - 0 - 0.00%
1994-06-23 0 1.920 1.920 1.980 1.920 2.000 380,000 741,740 1.9519 0.549 0.549 0.566 0.549 0.572 1,329,266 0.5580 0.00%
1994-06-22 0 1.920 1.920 1.950 1.920 1.930 104,000 200,220 1.9252 0.549 0.549 0.557 0.549 0.552 363,799 0.5504 -0.52%
1994-06-21 0 1.930 1.910 1.970 1.930 1.970 26,000 50,420 1.9392 0.552 0.546 0.563 0.552 0.563 90,950 0.5544 -2.53%
1994-06-20 0 1.980 1.970 2.000 1.960 2.000 180,000 355,580 1.9754 0.566 0.563 0.572 0.560 0.572 629,652 0.5647 -1.00%
1994-06-17 0 2.000 1.990 2.025 1.990 2.050 78,000 156,740 2.0095 0.572 0.569 0.579 0.569 0.586 272,849 0.5745 0.00%
1994-06-16 0 2.050 2.050 2.075 2.050 2.050 156,000 319,800 2.0500 0.572 0.572 0.579 0.572 0.572 559,341 0.5717 0.00%
1994-06-15 0 2.050 2.050 2.100 2.050 2.050 30,000 61,500 2.0500 0.572 0.572 0.586 0.572 0.572 107,566 0.5717 -2.38%
1994-06-10 0 2.100 2.000 2.125 2.100 2.100 100,000 210,000 2.1000 0.586 0.558 0.593 0.586 0.586 358,552 0.5857 0.00%
1994-06-09 0 2.100 2.100 2.150 2.100 2.150 176,000 372,600 2.1170 0.586 0.586 0.600 0.586 0.600 631,051 0.5904 -2.33%
1994-06-08 0 2.150 2.125 2.150 2.125 2.150 68,000 145,600 2.1412 0.600 0.593 0.600 0.593 0.600 243,815 0.5972 0.00%
1994-06-07 0 2.150 2.150 2.225 2.150 2.200 270,000 587,550 2.1761 0.600 0.600 0.621 0.600 0.614 968,090 0.6069 0.00%
1994-06-06 0 2.150 2.100 2.175 2.100 2.175 40,000 85,750 2.1438 0.600 0.586 0.607 0.586 0.607 143,421 0.5979 -2.27%
1994-06-03 0 2.200 2.100 2.200 2.150 2.200 30,000 65,500 2.1833 0.614 0.586 0.614 0.600 0.614 107,566 0.6089 2.33%
1994-06-02 0 2.150 2.125 2.175 2.150 2.150 200,000 430,000 2.1500 0.600 0.593 0.607 0.600 0.600 717,104 0.5996 0.00%
1994-06-01 0 2.150 2.100 2.175 2.100 2.200 108,000 234,250 2.1690 0.600 0.586 0.607 0.586 0.614 387,236 0.6049 -2.27%
1994-05-31 0 2.200 2.200 2.250 2.200 2.200 6,000 13,200 2.2000 0.614 0.614 0.628 0.614 0.614 21,513 0.6136 -2.22%
1994-05-30 0 2.250 2.150 2.250 2.250 2.275 240,000 540,400 2.2517 0.628 0.600 0.628 0.628 0.634 860,525 0.6280 0.00%
1994-05-27 0 2.250 2.225 2.250 2.225 2.250 364,000 816,300 2.2426 0.628 0.621 0.628 0.621 0.628 1,305,129 0.6255 0.00%
1994-05-26 0 2.250 2.250 2.275 2.250 2.300 380,000 863,200 2.2716 0.628 0.628 0.634 0.628 0.641 1,362,497 0.6335 0.00%
1994-05-25 0 2.250 2.250 2.275 2.250 2.325 88,000 200,650 2.2801 0.628 0.628 0.634 0.628 0.648 315,526 0.6359 -1.10%
1994-05-24 0 2.275 2.250 2.300 2.250 2.300 162,000 368,650 2.2756 0.634 0.628 0.641 0.628 0.641 580,854 0.6347 -2.15%
1994-05-23 0 2.325 2.300 2.350 2.325 2.400 46,000 108,400 2.3565 0.648 0.641 0.655 0.648 0.669 164,934 0.6572 -6.06%
1994-05-20 0 2.475 2.400 2.525 2.375 2.550 2,252,000 5,546,150 2.4628 0.690 0.669 0.704 0.662 0.711 8,074,589 0.6869 1.02%
1994-05-19 1 2.450 - - - - 0 0 - 0.683 - - - - 0 - 0.00%
1994-05-18 0 2.450 2.450 2.475 2.450 2.475 1,910,000 4,692,600 2.4569 0.683 0.683 0.690 0.683 0.690 6,848,342 0.6852 4.26%
1994-05-17 0 2.350 2.350 2.400 2.300 2.300 10,000 23,000 2.3000 0.655 0.655 0.669 0.641 0.641 35,855 0.6415 -1.05%
1994-05-16 0 2.375 2.375 2.400 2.350 2.400 40,000 95,500 2.3875 0.662 0.662 0.669 0.655 0.669 143,421 0.6659 -3.06%
1994-05-13 0 2.450 2.450 2.500 2.400 2.500 276,000 688,900 2.4960 0.683 0.683 0.697 0.669 0.697 989,603 0.6961 0.00%
1994-05-12 0 2.450 2.400 2.550 2.350 2.450 136,000 325,200 2.3912 0.683 0.669 0.711 0.655 0.683 487,631 0.6669 1.03%
1994-05-11 0 2.425 2.400 2.425 2.275 2.425 308,000 726,750 2.3596 0.676 0.669 0.676 0.634 0.676 1,104,340 0.6581 1.04%
1994-05-10 0 2.400 2.325 2.425 2.400 2.400 100,000 240,000 2.4000 0.669 0.648 0.676 0.669 0.669 358,552 0.6694 0.00%
1994-05-09 0 2.400 2.350 2.500 2.300 2.400 80,000 188,500 2.3563 0.669 0.655 0.697 0.641 0.669 286,842 0.6572 0.00%
1994-05-06 0 2.400 2.350 2.500 2.400 2.525 396,000 989,000 2.4975 0.669 0.655 0.697 0.669 0.704 1,419,866 0.6965 -4.00%
1994-05-05 0 2.500 2.500 2.575 2.450 2.600 220,000 561,250 2.5511 0.697 0.697 0.718 0.683 0.725 788,814 0.7115 8.70%
1994-05-04 0 2.300 2.200 2.450 2.300 2.450 76,000 182,700 2.4039 0.641 0.614 0.683 0.641 0.683 272,499 0.6705 -4.17%
1994-05-03 0 2.400 2.400 2.500 2.400 2.500 120,000 299,000 2.4917 0.669 0.669 0.697 0.669 0.697 430,262 0.6949 -4.00%
1994-05-02 0 2.500 - 2.575 2.475 2.550 220,000 557,000 2.5318 0.697 - 0.718 0.690 0.711 788,814 0.7061 0.00%
1994-04-29 0 2.500 2.500 2.600 2.400 2.475 114,000 278,300 2.4412 0.697 0.697 0.725 0.669 0.690 408,749 0.6809 4.17%
1994-04-28 0 2.400 - 2.475 2.400 2.475 20,000 48,600 2.4300 0.669 - 0.690 0.669 0.690 71,710 0.6777 -2.04%
1994-04-27 0 2.450 2.450 2.475 2.450 2.450 142,000 350,400 2.4676 0.683 0.683 0.690 0.683 0.683 509,144 0.6882 -1.01%
1994-04-26 0 2.475 2.425 2.475 2.400 2.475 66,000 160,850 2.4371 0.690 0.676 0.690 0.669 0.690 236,644 0.6797 3.12%
1994-04-25 0 2.400 2.400 2.450 2.375 2.400 36,000 86,350 2.3986 0.669 0.669 0.683 0.662 0.669 129,079 0.6690 -1.03%
1994-04-22 0 2.425 2.400 2.425 2.425 2.425 30,000 72,750 2.4250 0.676 0.669 0.676 0.676 0.676 107,566 0.6763 0.00%
1994-04-21 0 2.425 2.400 2.425 2.425 2.500 160,000 391,000 2.4438 0.676 0.669 0.676 0.676 0.697 573,683 0.6816 -4.90%
1994-04-20 0 2.550 2.500 2.550 2.525 2.600 114,000 290,700 2.5500 0.711 0.697 0.711 0.704 0.725 408,749 0.7112 4.08%
1994-04-19 0 2.450 2.450 2.500 2.450 2.450 38,000 93,100 2.4500 0.683 0.683 0.697 0.683 0.683 136,250 0.6833 -4.85%
1994-04-18 0 2.575 2.400 - 2.400 2.575 58,000 144,200 2.4862 0.718 0.669 - 0.669 0.718 207,960 0.6934 6.19%
1994-04-15 0 2.425 2.425 2.500 2.350 2.500 168,000 410,600 2.4440 0.676 0.676 0.697 0.655 0.697 602,367 0.6816 2.11%
1994-04-14 0 2.375 2.300 2.500 2.375 2.450 222,000 530,150 2.3881 0.662 0.641 0.697 0.662 0.683 795,985 0.6660 -5.00%
1994-04-13 0 2.500 2.400 2.500 2.500 2.650 110,000 287,500 2.6136 0.697 0.669 0.697 0.697 0.739 394,407 0.7289 0.00%
1994-04-12 0 2.500 - 2.500 2.500 2.550 148,000 373,100 2.5209 0.697 - 0.697 0.697 0.711 530,657 0.7031 -0.99%
1994-04-11 0 2.525 2.525 2.600 2.525 2.525 48,000 121,200 2.5250 0.704 0.704 0.725 0.704 0.704 172,105 0.7042 1.00%
1994-04-08 0 2.500 2.500 2.600 2.500 2.600 150,000 383,750 2.5583 0.697 0.697 0.725 0.697 0.725 537,828 0.7135 -2.91%
1994-04-07 0 2.575 2.500 2.575 2.500 2.600 26,000 65,600 2.5231 0.718 0.697 0.718 0.697 0.725 93,223 0.7037 5.10%
1994-04-06 0 2.450 2.400 2.525 2.450 2.450 100,000 245,000 2.4500 0.683 0.669 0.704 0.683 0.683 358,552 0.6833 1.03%
1994-03-31 0 2.425 2.425 2.525 2.425 2.525 100,000 245,500 2.4550 0.676 0.676 0.704 0.676 0.704 358,552 0.6847 -9.35%
1994-03-30 0 2.675 2.600 2.675 2.700 2.750 34,000 92,500 2.7206 0.746 0.725 0.746 0.753 0.767 121,908 0.7588 -4.46%
1994-03-29 0 2.800 - 2.825 2.825 2.825 20,000 56,500 2.8250 0.781 - 0.788 0.788 0.788 71,710 0.7879 0.00%
1994-03-28 0 2.800 2.800 2.850 2.800 2.875 774,000 2,206,750 2.8511 0.781 0.781 0.795 0.781 0.802 2,775,192 0.7952 -1.75%
1994-03-25 0 2.850 2.850 2.900 2.800 2.925 670,000 1,921,800 2.8684 0.795 0.795 0.809 0.781 0.816 2,402,298 0.8000 2.70%
1994-03-24 0 2.775 2.750 - 2.500 2.800 294,000 778,150 2.6468 0.774 0.767 - 0.697 0.781 1,054,143 0.7382 14.43%
1994-03-23 0 2.425 2.400 2.500 2.375 2.500 322,000 783,350 2.4328 0.676 0.669 0.697 0.662 0.697 1,154,537 0.6785 2.11%
1994-03-22 0 2.375 2.300 2.400 2.250 2.400 458,000 1,058,450 2.3110 0.662 0.641 0.669 0.628 0.669 1,642,168 0.6445 4.40%
1994-03-21 0 2.275 2.200 2.275 2.250 2.550 484,000 1,153,850 2.3840 0.634 0.614 0.634 0.628 0.711 1,735,391 0.6649 -12.50%
1994-03-18 0 2.600 - 2.600 2.600 2.750 270,000 724,200 2.6822 0.725 - 0.725 0.725 0.767 968,090 0.7481 -5.45%
1994-03-17 0 2.750 2.650 2.750 2.750 2.750 60,000 165,000 2.7500 0.767 0.739 0.767 0.767 0.767 215,131 0.7670 -3.51%
1994-03-16 0 2.850 - 2.875 2.850 2.875 68,000 194,400 2.8588 0.795 - 0.802 0.795 0.802 243,815 0.7973 -2.56%
1994-03-15 0 2.925 2.825 2.925 2.925 2.925 30,000 87,750 2.9250 0.816 0.788 0.816 0.816 0.816 107,566 0.8158 4.46%
1994-03-14 0 2.800 2.800 2.950 2.800 2.800 20,000 56,000 2.8000 0.781 0.781 0.823 0.781 0.781 71,710 0.7809 -1.75%
1994-03-11 0 2.850 2.850 2.950 2.850 2.850 48,000 136,800 2.8500 0.795 0.795 0.823 0.795 0.795 172,105 0.7949 0.00%
1994-03-10 0 2.850 2.850 2.950 2.850 2.850 4,000 11,400 2.8500 0.795 0.795 0.823 0.795 0.795 14,342 0.7949 -3.39%
1994-03-09 0 2.950 2.950 3.000 2.950 2.950 50,000 147,500 2.9500 0.823 0.823 0.837 0.823 0.823 179,276 0.8228 0.00%
1994-03-08 0 2.950 2.900 - 2.900 2.950 66,000 194,200 2.9424 0.823 0.809 - 0.809 0.823 236,644 0.8206 3.51%
1994-03-07 0 2.850 2.750 - 2.800 2.850 10,000 28,300 2.8300 0.795 0.767 - 0.781 0.795 35,855 0.7893 3.64%
1994-03-04 0 2.750 2.725 2.850 2.700 2.775 568,000 1,561,500 2.7491 0.767 0.760 0.795 0.753 0.774 2,036,575 0.7667 -0.90%
1994-03-03 0 2.775 - 2.825 2.775 2.775 10,000 27,750 2.7750 0.774 - 0.788 0.774 0.774 35,855 0.7739 -1.77%
1994-03-02 0 2.825 2.775 2.825 2.825 2.900 342,000 982,300 2.8722 0.788 0.774 0.788 0.788 0.809 1,226,248 0.8011 -2.59%
1994-03-01 0 2.900 2.875 2.950 2.825 2.900 130,000 374,200 2.8785 0.809 0.802 0.823 0.788 0.809 466,117 0.8028 1.75%
1994-02-28 0 2.850 2.850 - 2.850 2.900 54,000 155,600 2.8815 0.795 0.795 - 0.795 0.809 193,618 0.8036 0.88%
1994-02-25 0 2.825 2.825 3.000 2.800 2.850 118,000 334,150 2.8318 0.788 0.788 0.837 0.781 0.795 423,091 0.7898 -4.24%
1994-02-24 0 2.950 2.875 2.975 2.950 2.975 20,000 59,250 2.9625 0.823 0.802 0.830 0.823 0.830 71,710 0.8262 -1.67%
1994-02-23 0 3.000 3.000 3.175 3.000 3.050 76,000 231,300 3.0434 0.837 0.837 0.886 0.837 0.851 272,499 0.8488 -2.44%
1994-02-22 0 3.075 3.075 3.150 3.075 3.200 168,000 526,950 3.1366 0.858 0.858 0.879 0.858 0.892 602,367 0.8748 -3.91%
1994-02-21 0 3.200 3.200 3.225 3.200 3.250 312,000 1,002,600 3.2135 0.892 0.892 0.899 0.892 0.906 1,118,682 0.8962 -1.54%
1994-02-18 0 3.250 3.200 3.300 3.200 3.400 218,000 707,950 3.2475 0.906 0.892 0.920 0.892 0.948 781,643 0.9057 -1.52%
1994-02-17 0 3.300 3.275 3.325 3.250 3.375 642,000 2,125,100 3.3101 0.920 0.913 0.927 0.906 0.941 2,301,903 0.9232 -0.75%
1994-02-16 0 3.325 3.300 3.350 3.300 3.675 1,930,000 6,806,750 3.5268 0.927 0.920 0.934 0.920 1.025 6,920,052 0.9836 -5.67%
1994-02-15 0 3.525 3.550 - 3.300 3.650 914,000 3,192,350 3.4927 0.983 0.990 - 0.920 1.018 3,277,165 0.9741 7.63%
1994-02-14 0 3.275 3.275 3.300 3.100 3.350 488,000 1,597,150 3.2728 0.913 0.913 0.920 0.865 0.934 1,749,733 0.9128 0.00%
1994-02-09 0 3.275 3.225 3.325 3.150 3.300 616,000 1,964,500 3.1891 0.913 0.899 0.927 0.879 0.920 2,208,680 0.8894 6.50%
1994-02-08 0 3.075 3.075 3.150 3.000 3.175 748,000 2,302,200 3.0778 0.858 0.858 0.879 0.837 0.886 2,681,968 0.8584 0.00%
1994-02-07 0 3.075 3.050 3.075 3.050 3.100 1,184,000 3,642,850 3.0767 0.858 0.851 0.858 0.851 0.865 4,245,255 0.8581 0.82%
1994-02-04 0 3.050 3.050 3.125 2.825 3.050 324,000 954,550 2.9461 0.851 0.851 0.872 0.788 0.851 1,161,708 0.8217 7.02%
1994-02-03 0 2.850 2.800 2.850 2.800 2.900 202,000 576,350 2.8532 0.795 0.781 0.795 0.781 0.809 724,275 0.7958 -0.87%
1994-02-02 0 2.875 2.800 2.975 2.875 2.925 20,000 58,000 2.9000 0.802 0.781 0.830 0.802 0.816 71,710 0.8088 -0.86%
1994-02-01 0 2.900 2.850 2.925 2.900 2.950 220,000 646,500 2.9386 0.809 0.795 0.816 0.809 0.823 788,814 0.8196 -2.52%
1994-01-31 0 2.975 2.925 2.975 2.900 2.975 60,000 174,750 2.9125 0.830 0.816 0.830 0.809 0.830 215,131 0.8123 2.59%
1994-01-28 0 2.900 2.850 2.900 2.900 2.900 10,000 29,000 2.9000 0.809 0.795 0.809 0.809 0.809 35,855 0.8088 0.00%
1994-01-27 0 2.900 2.800 2.900 2.900 2.925 110,000 319,500 2.9045 0.809 0.781 0.809 0.809 0.816 394,407 0.8101 -1.69%
1994-01-26 0 2.950 2.950 3.050 2.900 3.000 172,000 508,100 2.9541 0.823 0.823 0.851 0.809 0.837 616,709 0.8239 -4.07%
1994-01-25 0 3.075 3.075 3.125 3.025 3.200 290,000 908,350 3.1322 0.858 0.858 0.872 0.844 0.892 1,039,801 0.8736 2.50%
1994-01-24 0 3.000 2.950 3.000 2.825 3.000 186,000 541,850 2.9132 0.837 0.823 0.837 0.788 0.837 666,907 0.8125 6.19%
1994-01-21 0 2.825 2.750 2.875 2.800 2.875 300,000 850,800 2.8360 0.788 0.767 0.802 0.781 0.802 1,075,656 0.7910 -1.74%
1994-01-20 0 2.875 2.850 2.900 2.875 2.950 428,000 1,241,250 2.9001 0.802 0.795 0.809 0.802 0.823 1,534,602 0.8088 0.00%
1994-01-19 0 2.875 2.875 2.900 2.850 2.950 538,000 1,559,300 2.8983 0.802 0.802 0.809 0.795 0.823 1,929,009 0.8083 -0.86%
1994-01-18 0 2.900 2.875 2.900 2.900 3.000 646,000 1,881,750 2.9129 0.809 0.802 0.809 0.809 0.837 2,316,245 0.8124 3.57%
1994-01-17 0 2.800 2.725 2.800 2.700 2.900 494,000 1,410,950 2.8562 0.781 0.760 0.781 0.753 0.809 1,771,246 0.7966 -4.27%
1994-01-14 0 2.925 2.925 3.050 2.900 3.050 318,000 946,450 2.9763 0.816 0.816 0.851 0.809 0.851 1,140,195 0.8301 0.86%
1994-01-13 0 2.900 - 2.900 3.150 3.150 2,000 6,300 3.1500 0.809 - 0.809 0.879 0.879 7,171 0.8785 -7.94%
1994-01-12 0 3.150 - 3.150 3.150 3.200 172,000 545,300 3.1703 0.879 - 0.879 0.879 0.892 616,709 0.8842 -4.55%
1994-01-11 0 3.300 3.250 3.300 3.300 3.350 170,000 562,000 3.3059 0.920 0.906 0.920 0.920 0.934 609,538 0.9220 -1.49%
1994-01-10 0 3.350 3.300 3.350 3.250 3.400 160,000 531,850 3.3241 0.934 0.920 0.934 0.906 0.948 573,683 0.9271 3.08%
1994-01-07 0 3.250 3.250 3.300 3.250 3.300 284,000 932,950 3.2850 0.906 0.906 0.920 0.906 0.920 1,018,287 0.9162 -2.26%
1994-01-06 0 3.325 3.325 3.350 3.300 3.450 478,000 1,604,450 3.3566 0.927 0.927 0.934 0.920 0.962 1,713,878 0.9362 2.31%
1994-01-05 0 3.250 3.250 - 3.100 3.250 130,000 415,700 3.1977 0.906 0.906 - 0.865 0.906 466,117 0.8918 4.84%
1994-01-04 0 3.100 3.050 3.100 3.050 3.300 128,000 403,900 3.1555 0.865 0.851 0.865 0.851 0.920 458,946 0.8801 -6.77%
1994-01-03 0 3.325 3.300 3.325 3.300 3.400 318,000 1,056,050 3.3209 0.927 0.920 0.927 0.920 0.948 1,140,195 0.9262

Copyright & disclaimer, Privacy policy

Back to top