CITIC Limited (HK): O HKD

Exchange Code Listed Last trade Delisted
HK Main 00267  1986-02-26    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-07-24 0 12.00 11.99 12.00 11.91 12.03 8,284,911 99,147,864 11.967 12.00 11.99 12.00 11.91 12.03 8,284,911 11.967 -0.50%
2026-07-23 0 12.06 12.05 12.06 11.78 12.22 16,470,000 198,870,736 12.075 12.06 12.05 12.06 11.78 12.22 16,470,000 12.075 2.99%
2026-07-22 0 11.71 11.70 11.71 11.46 11.80 8,704,943 101,990,892 11.716 11.71 11.70 11.71 11.46 11.80 8,704,943 11.716 0.77%
2026-07-21 0 11.62 11.61 11.62 11.44 11.68 10,629,785 123,387,342 11.608 11.62 11.61 11.62 11.44 11.68 10,629,785 11.608 0.69%
2026-07-20 0 11.54 11.53 11.54 11.33 11.55 14,366,239 165,058,370 11.489 11.54 11.53 11.54 11.33 11.55 14,366,239 11.489 2.12%
2026-07-17 0 11.30 11.29 11.30 11.19 11.58 14,094,664 159,488,197 11.316 11.30 11.29 11.30 11.19 11.58 14,094,664 11.316 0.00%
2026-07-16 0 11.30 11.29 11.30 11.25 11.42 11,580,178 131,051,063 11.317 11.30 11.29 11.30 11.25 11.42 11,580,178 11.317 0.18%
2026-07-15 0 11.28 11.27 11.28 11.16 11.38 16,509,655 186,063,784 11.270 11.28 11.27 11.28 11.16 11.38 16,509,655 11.270 0.36%
2026-07-14 0 11.24 11.23 11.24 10.96 11.31 14,192,674 158,469,622 11.166 11.24 11.23 11.24 10.96 11.31 14,192,674 11.166 1.08%
2026-07-13 0 11.12 11.12 11.13 10.86 11.13 16,926,766 186,811,763 11.036 11.12 11.12 11.13 10.86 11.13 16,926,766 11.036 0.91%
2026-07-10 0 11.02 11.01 11.02 10.97 11.13 19,167,254 211,826,744 11.051 11.02 11.01 11.02 10.97 11.13 19,167,254 11.051 0.92%
2026-07-09 0 10.92 10.92 10.93 10.86 11.03 15,790,694 172,493,636 10.924 10.92 10.92 10.93 10.86 11.03 15,790,694 10.924 -1.36%
2026-07-08 0 11.07 11.06 11.07 10.73 11.08 21,286,021 234,215,161 11.003 11.07 11.06 11.07 10.73 11.08 21,286,021 11.003 3.17%
2026-07-07 0 10.73 10.71 10.73 10.63 10.82 28,680,879 307,366,919 10.717 10.73 10.71 10.73 10.63 10.82 28,680,879 10.717 -0.37%
2026-07-06 0 10.77 10.75 10.77 10.68 10.95 22,099,294 238,238,695 10.780 10.77 10.75 10.77 10.68 10.95 22,099,294 10.780 0.00%
2026-07-03 0 10.77 10.75 10.77 10.62 10.85 20,081,951 215,535,138 10.733 10.77 10.75 10.77 10.62 10.85 20,081,951 10.733 0.75%
2026-07-02 0 10.69 10.69 10.70 10.42 10.82 30,359,907 322,517,922 10.623 10.69 10.69 10.70 10.42 10.82 30,359,907 10.623 0.75%
2026-06-30 0 10.61 10.61 10.62 10.50 11.09 34,202,979 364,138,014 10.646 10.61 10.61 10.62 10.50 11.09 34,202,979 10.646 -3.78%
2026-06-29 0 11.47 11.46 11.47 11.41 11.79 30,950,542 358,682,646 11.589 11.03 11.02 11.03 10.97 11.33 32,193,065 11.142 -2.63%
2026-06-26 0 11.78 11.78 11.79 11.70 11.99 32,209,851 380,708,622 11.820 11.33 11.33 11.33 11.25 11.53 33,502,930 11.363 -0.42%
2026-06-25 0 11.83 11.82 11.83 11.68 12.12 29,487,261 347,837,616 11.796 11.37 11.36 11.37 11.23 11.65 30,671,040 11.341 -1.83%
2026-06-24 0 12.05 12.05 12.06 11.77 12.26 31,420,160 376,764,012 11.991 11.58 11.58 11.59 11.32 11.79 32,681,537 11.528 -0.90%
2026-06-23 0 12.16 12.15 12.16 12.03 12.43 24,498,406 297,594,912 12.148 11.69 11.68 11.69 11.57 11.95 25,481,906 11.679 -1.14%
2026-06-22 0 12.30 12.28 12.30 11.90 12.43 36,066,428 441,322,943 12.236 11.83 11.81 11.83 11.44 11.95 37,514,331 11.764 -0.81%
2026-06-18 0 12.40 12.40 12.41 12.34 12.82 52,301,978 652,693,955 12.479 11.92 11.92 11.93 11.86 12.33 54,401,665 11.998 -3.05%
2026-06-17 0 12.79 12.74 12.79 12.70 13.18 30,963,500 397,893,535 12.850 12.30 12.25 12.30 12.21 12.67 32,206,544 12.354 -2.81%
2026-06-16 0 13.16 13.11 13.16 13.03 13.25 19,442,549 255,760,058 13.155 12.65 12.60 12.65 12.53 12.74 20,223,079 12.647 0.08%
2026-06-15 0 13.15 13.14 13.15 13.09 13.38 18,639,929 245,723,415 13.183 12.64 12.63 12.64 12.58 12.86 19,388,237 12.674 0.31%
2026-06-12 0 13.11 13.10 13.11 12.77 13.12 23,700,964 308,726,213 13.026 12.60 12.59 12.60 12.28 12.61 24,652,450 12.523 2.74%
2026-06-11 0 12.76 12.76 12.78 12.72 13.09 26,439,265 340,092,923 12.863 12.27 12.27 12.29 12.23 12.58 27,500,681 12.367 -0.85%
2026-06-10 0 12.87 12.86 12.87 12.83 13.68 51,824,799 686,081,151 13.238 12.37 12.36 12.37 12.33 13.15 53,905,329 12.728 -4.95%
2026-06-09 0 13.54 13.54 13.57 13.38 13.76 61,673,176 839,051,389 13.605 13.02 13.02 13.05 12.86 13.23 64,149,074 13.080 -1.38%
2026-06-08 0 13.73 13.73 13.74 13.30 13.78 48,756,524 664,655,433 13.632 13.20 13.20 13.21 12.79 13.25 50,713,877 13.106 0.81%
2026-06-05 0 13.62 13.62 13.66 13.59 13.90 45,813,873 628,015,818 13.708 13.09 13.09 13.13 13.07 13.36 47,653,092 13.179 -1.45%
2026-06-04 0 13.82 13.81 13.82 13.48 13.85 38,964,936 536,166,711 13.760 13.29 13.28 13.29 12.96 13.32 40,529,201 13.229 1.39%
2026-06-03 0 13.63 13.62 13.63 13.21 13.68 36,648,282 497,080,338 13.564 13.10 13.09 13.10 12.70 13.15 38,119,544 13.040 2.33%
2026-06-02 0 13.32 13.31 13.32 12.77 13.39 37,011,200 486,419,711 13.143 12.81 12.80 12.81 12.28 12.87 38,497,031 12.635 2.78%
2026-06-01 0 12.96 12.96 12.97 12.82 13.16 28,001,537 363,458,656 12.980 12.46 12.46 12.47 12.33 12.65 29,125,671 12.479 -1.52%
2026-05-29 0 13.16 13.16 13.19 13.10 13.43 64,278,852 848,778,529 13.205 12.65 12.65 12.68 12.59 12.91 66,859,356 12.695 -0.30%
2026-05-28 0 13.20 13.18 13.20 12.97 13.39 24,728,079 324,849,218 13.137 12.69 12.67 12.69 12.47 12.87 25,720,799 12.630 -0.30%
2026-05-27 0 13.24 13.23 13.24 13.18 13.38 20,960,871 277,711,685 13.249 12.73 12.72 12.73 12.67 12.86 21,802,355 12.738 -0.38%
2026-05-26 0 13.29 13.25 13.29 13.16 13.48 18,170,941 242,156,072 13.327 12.78 12.74 12.78 12.65 12.96 18,900,422 12.812 0.68%
2026-05-22 0 13.20 13.20 13.21 13.04 13.28 17,678,173 233,147,264 13.188 12.69 12.69 12.70 12.54 12.77 18,387,871 12.679 1.69%
2026-05-21 0 12.98 12.97 12.98 12.97 13.24 14,755,816 192,650,940 13.056 12.48 12.47 12.48 12.47 12.73 15,348,195 12.552 -0.31%
2026-05-20 0 13.02 13.02 13.03 12.95 13.17 18,153,222 236,205,034 13.012 12.52 12.52 12.53 12.45 12.66 18,881,991 12.510 -1.14%
2026-05-19 0 13.17 13.17 13.19 13.06 13.27 15,105,516 199,282,808 13.193 12.66 12.66 12.68 12.56 12.76 15,711,934 12.684 0.38%
2026-05-18 0 13.12 13.11 13.12 13.01 13.21 13,270,833 174,103,028 13.119 12.61 12.60 12.61 12.51 12.70 13,803,597 12.613 -0.53%
2026-05-15 0 13.19 13.19 13.20 12.86 13.28 21,608,374 283,421,694 13.116 12.68 12.68 12.69 12.36 12.77 22,475,852 12.610 -1.79%
2026-05-14 0 13.43 13.42 13.43 13.38 13.76 11,151,083 150,137,606 13.464 12.91 12.90 12.91 12.86 13.23 11,598,748 12.944 0.00%
2026-05-13 0 13.43 13.43 13.44 13.38 13.74 11,092,315 149,349,812 13.464 12.91 12.91 12.92 12.86 13.21 11,537,621 12.945 -1.76%
2026-05-12 0 13.67 13.66 13.67 13.61 13.80 12,364,810 169,213,359 13.685 13.14 13.13 13.14 13.08 13.27 12,861,201 13.157 -0.36%
2026-05-11 0 13.72 13.72 13.73 13.44 13.79 16,556,756 226,183,400 13.661 13.19 13.19 13.20 12.92 13.26 17,221,434 13.134 0.81%
2026-05-08 0 13.61 13.60 13.62 13.44 13.71 16,853,358 228,742,010 13.572 13.08 13.08 13.09 12.92 13.18 17,529,944 13.049 -1.02%
2026-05-07 0 13.75 13.75 13.76 13.39 13.80 27,319,944 374,583,338 13.711 13.22 13.22 13.23 12.87 13.27 28,416,716 13.182 3.07%
2026-05-06 0 13.34 13.34 13.35 12.98 13.36 15,863,537 209,832,172 13.227 12.83 12.83 12.83 12.48 12.84 16,500,386 12.717 3.09%
2026-05-05 0 12.94 12.93 12.94 12.82 12.97 5,680,379 73,279,693 12.900 12.44 12.43 12.44 12.33 12.47 5,908,420 12.403 -0.54%
2026-05-04 0 13.01 13.00 13.01 12.95 13.27 7,372,621 96,511,871 13.091 12.51 12.50 12.51 12.45 12.76 7,668,598 12.585 0.85%
2026-04-30 0 12.90 12.90 12.91 12.65 13.05 20,434,254 263,962,836 12.918 12.40 12.40 12.41 12.16 12.55 21,254,596 12.419 -1.53%
2026-04-29 0 13.10 13.09 13.10 12.78 13.14 32,007,859 416,780,068 13.021 12.59 12.58 12.59 12.29 12.63 33,292,829 12.519 1.63%
2026-04-28 0 12.89 12.88 12.89 12.77 12.93 19,521,143 251,070,008 12.861 12.39 12.38 12.39 12.28 12.43 20,304,828 12.365 -0.54%
2026-04-27 0 12.96 12.96 12.97 12.86 13.00 10,631,000 137,486,782 12.933 12.46 12.46 12.47 12.36 12.50 11,057,786 12.433 0.15%
2026-04-24 0 12.94 12.93 12.94 12.81 12.99 14,532,795 187,702,911 12.916 12.44 12.43 12.44 12.32 12.49 15,116,221 12.417 -0.23%
2026-04-23 0 12.97 12.96 12.97 12.77 12.99 14,583,000 188,492,469 12.925 12.47 12.46 12.47 12.28 12.49 15,168,441 12.427 0.46%
2026-04-22 0 12.91 12.91 12.92 12.52 13.04 24,624,961 316,014,440 12.833 12.41 12.41 12.42 12.04 12.54 25,613,541 12.338 1.33%
2026-04-21 0 12.74 12.73 12.74 12.56 12.83 15,472,410 196,974,618 12.731 12.25 12.24 12.25 12.08 12.33 16,093,557 12.239 -0.62%
2026-04-20 0 12.82 12.82 12.85 12.73 12.96 14,786,938 189,887,381 12.842 12.33 12.33 12.35 12.24 12.46 15,380,566 12.346 0.00%
2026-04-17 0 12.82 12.81 12.82 12.67 12.96 13,456,353 171,689,859 12.759 12.33 12.32 12.33 12.18 12.46 13,996,564 12.267 -1.00%
2026-04-16 0 12.95 12.95 12.96 12.92 13.14 15,476,539 201,089,633 12.993 12.45 12.45 12.46 12.42 12.63 16,097,852 12.492 -0.92%
2026-04-15 0 13.07 13.06 13.07 12.97 13.18 18,280,784 239,158,822 13.083 12.57 12.56 12.57 12.47 12.67 19,014,674 12.578 0.77%
2026-04-14 0 12.97 12.96 12.97 12.72 12.99 19,354,363 250,103,868 12.922 12.47 12.46 12.47 12.23 12.49 20,131,353 12.424 1.81%
2026-04-13 0 12.74 12.73 12.74 12.38 12.80 12,931,913 164,233,320 12.700 12.25 12.24 12.25 11.90 12.31 13,451,070 12.210 0.79%
2026-04-10 0 12.64 12.62 12.64 12.37 12.67 12,832,885 161,639,228 12.596 12.15 12.13 12.15 11.89 12.18 13,348,067 12.110 2.68%
2026-04-09 0 12.31 12.30 12.31 12.16 12.33 10,285,380 126,341,779 12.284 11.83 11.83 11.83 11.69 11.85 10,698,291 11.810 0.49%
2026-04-08 0 12.25 12.24 12.25 12.13 12.61 22,382,696 274,176,223 12.249 11.78 11.77 11.78 11.66 12.12 23,281,259 11.777 2.77%
2026-04-02 0 11.92 11.92 11.93 11.78 11.99 11,557,085 137,620,810 11.908 11.46 11.46 11.47 11.33 11.53 12,021,049 11.448 0.25%
2026-04-01 0 11.89 11.88 11.89 11.86 12.02 17,725,678 211,451,055 11.929 11.43 11.42 11.43 11.40 11.56 18,437,283 11.469 0.59%
2026-03-31 0 11.82 11.81 11.82 11.67 11.93 22,181,376 262,159,180 11.819 11.36 11.35 11.36 11.22 11.47 23,071,857 11.363 0.17%
2026-03-30 0 11.80 11.79 11.80 11.22 11.93 23,561,376 276,938,250 11.754 11.34 11.33 11.34 10.79 11.47 24,507,258 11.300 -0.25%
2026-03-27 0 11.83 11.83 11.84 11.70 12.00 16,548,961 196,669,633 11.884 11.37 11.37 11.38 11.25 11.54 17,213,327 11.425 -0.17%
2026-03-26 0 11.85 11.85 11.86 11.78 11.98 14,106,172 167,185,932 11.852 11.39 11.39 11.40 11.33 11.52 14,672,471 11.395 -0.67%
2026-03-25 0 11.93 11.93 11.94 11.70 11.97 19,368,425 229,792,290 11.864 11.47 11.47 11.48 11.25 11.51 20,145,979 11.406 2.40%
2026-03-24 0 11.65 11.63 11.65 11.32 11.66 23,913,856 275,391,522 11.516 11.20 11.18 11.20 10.88 11.21 24,873,889 11.072 3.74%
2026-03-23 0 11.23 11.22 11.23 11.11 11.45 24,674,319 276,540,365 11.208 10.80 10.79 10.80 10.68 11.01 25,664,881 10.775 -2.43%
2026-03-20 0 11.51 11.50 11.51 11.42 11.58 22,413,923 257,786,071 11.501 11.07 11.06 11.07 10.98 11.13 23,313,740 11.057 0.61%
2026-03-19 0 11.44 11.44 11.45 11.23 11.52 20,792,000 236,787,500 11.388 11.00 11.00 11.01 10.80 11.08 21,626,704 10.949 -1.04%
2026-03-18 0 11.56 11.56 11.58 11.40 11.65 10,019,785 115,694,639 11.547 11.11 11.11 11.13 10.96 11.20 10,422,034 11.101 1.23%
2026-03-17 0 11.42 11.42 11.43 11.40 11.60 12,740,617 146,052,116 11.464 10.98 10.98 10.99 10.96 11.15 13,252,095 11.021 -0.35%
2026-03-16 0 11.46 11.46 11.47 11.19 11.47 13,302,583 151,137,338 11.362 11.02 11.02 11.03 10.76 11.03 13,836,621 10.923 1.24%
2026-03-13 0 11.32 11.31 11.32 11.16 11.37 16,359,497 184,431,626 11.274 10.88 10.87 10.88 10.73 10.93 17,016,256 10.839 0.27%
2026-03-12 0 11.29 11.29 11.30 11.15 11.47 22,089,378 249,000,952 11.272 10.85 10.85 10.86 10.72 11.03 22,976,166 10.837 -1.14%
2026-03-11 0 11.42 11.42 11.43 11.37 11.55 10,047,117 114,913,374 11.437 10.98 10.98 10.99 10.93 11.10 10,450,463 10.996 0.00%
2026-03-10 0 11.42 11.42 11.43 11.36 11.57 19,670,670 224,708,273 11.424 10.98 10.98 10.99 10.92 11.12 20,460,358 10.983 0.44%
2026-03-09 0 11.37 11.37 11.40 11.08 11.61 36,088,861 404,659,164 11.213 10.93 10.93 10.96 10.65 11.16 37,537,665 10.780 -3.89%
2026-03-06 0 11.83 11.83 11.84 11.81 11.93 22,979,440 272,677,513 11.866 11.37 11.37 11.38 11.35 11.47 23,901,960 11.408 -0.25%
2026-03-05 0 11.86 11.86 11.87 11.67 12.05 23,878,870 283,977,391 11.892 11.40 11.40 11.41 11.22 11.58 24,837,498 11.433 2.24%
2026-03-04 0 11.60 11.60 11.62 11.44 11.98 43,981,094 513,218,931 11.669 11.15 11.15 11.17 11.00 11.52 45,746,735 11.219 -3.89%
2026-03-03 0 12.07 12.06 12.07 11.94 12.37 30,151,465 365,382,338 12.118 11.60 11.59 11.60 11.48 11.89 31,361,909 11.651 -1.47%
2026-03-02 0 12.25 12.22 12.25 12.06 12.55 26,360,339 322,656,724 12.240 11.78 11.75 11.78 11.59 12.07 27,418,587 11.768 -2.16%
2026-02-27 0 12.52 12.51 12.52 12.30 12.62 29,973,482 375,166,405 12.517 12.04 12.03 12.04 11.83 12.13 31,176,781 12.034 1.38%
2026-02-26 0 12.35 12.34 12.35 12.34 12.60 13,714,961 170,524,509 12.433 11.87 11.86 11.87 11.86 12.11 14,265,554 11.954 -0.56%
2026-02-25 0 12.42 12.41 12.42 12.35 12.51 14,168,630 175,950,400 12.418 11.94 11.93 11.94 11.87 12.03 14,737,436 11.939 0.89%
2026-02-24 0 12.31 12.31 12.32 12.26 12.41 18,618,033 229,237,716 12.313 11.83 11.83 11.84 11.79 11.93 19,365,462 11.837 -0.81%
2026-02-23 0 12.41 12.40 12.41 12.30 12.50 10,519,723 130,310,600 12.387 11.93 11.92 11.93 11.83 12.02 10,942,042 11.909 1.89%
2026-02-20 0 12.18 12.17 12.18 12.17 12.48 13,452,855 164,709,627 12.243 11.71 11.70 11.71 11.70 12.00 13,992,926 11.771 -1.62%
2026-02-16 0 12.38 12.36 12.38 12.22 12.38 3,416,965 42,105,975 12.323 11.90 11.88 11.90 11.75 11.90 3,554,141 11.847 1.14%
2026-02-13 0 12.24 12.23 12.24 12.22 12.53 12,931,492 159,438,128 12.329 11.77 11.76 11.77 11.75 12.05 13,450,633 11.854 -2.31%
2026-02-12 0 12.53 12.53 12.54 12.50 12.82 8,431,927 106,359,152 12.614 12.05 12.05 12.06 12.02 12.33 8,770,431 12.127 -2.11%
2026-02-11 0 12.80 12.79 12.80 12.73 12.91 13,815,063 176,709,677 12.791 12.31 12.30 12.31 12.24 12.41 14,369,675 12.297 -0.70%
2026-02-10 0 12.89 12.88 12.89 12.68 12.89 11,134,897 143,070,498 12.849 12.39 12.38 12.39 12.19 12.39 11,581,912 12.353 1.74%
2026-02-09 0 12.67 12.66 12.67 12.58 12.90 20,383,513 259,237,534 12.718 12.18 12.17 12.18 12.09 12.40 21,201,818 12.227 2.26%
2026-02-06 0 12.39 12.38 12.39 12.05 12.51 21,423,388 264,139,112 12.329 11.91 11.90 11.91 11.58 12.03 22,283,440 11.854 1.14%
2026-02-05 0 12.25 12.24 12.25 12.10 12.34 16,393,728 200,168,155 12.210 11.78 11.77 11.78 11.63 11.86 17,051,862 11.739 -0.73%
2026-02-04 0 12.34 12.33 12.34 12.27 12.42 10,454,474 129,081,492 12.347 11.86 11.85 11.86 11.80 11.94 10,874,174 11.870 0.98%
2026-02-03 0 12.22 12.21 12.22 12.16 12.40 13,528,657 165,714,438 12.249 11.75 11.74 11.75 11.69 11.92 14,071,771 11.776 0.16%
2026-02-02 0 12.20 12.20 12.21 12.09 12.48 18,700,376 228,530,941 12.221 11.73 11.73 11.74 11.62 12.00 19,451,111 11.749 -2.48%
2026-01-30 0 12.51 12.50 12.51 12.47 12.96 17,370,314 218,447,380 12.576 12.03 12.02 12.03 11.99 12.46 18,067,653 12.091 -3.25%
2026-01-29 0 12.93 12.93 12.94 12.46 12.95 24,037,214 307,857,821 12.808 12.43 12.43 12.44 11.98 12.45 25,002,199 12.313 2.62%
2026-01-28 0 12.60 12.59 12.60 12.28 12.62 28,108,594 351,918,306 12.520 12.11 12.10 12.11 11.81 12.13 29,237,026 12.037 2.27%
2026-01-27 0 12.32 12.31 12.32 12.04 12.33 18,871,841 231,051,124 12.243 11.84 11.83 11.84 11.58 11.85 19,629,460 11.771 2.41%
2026-01-26 0 12.03 12.02 12.03 11.91 12.22 20,749,275 249,856,868 12.042 11.57 11.56 11.57 11.45 11.75 21,582,264 11.577 0.67%
2026-01-23 0 11.95 11.93 11.95 11.90 12.10 18,062,640 215,837,000 11.949 11.49 11.47 11.49 11.44 11.63 18,787,773 11.488 -0.17%
2026-01-22 0 11.97 11.96 11.97 11.94 12.13 15,638,673 187,519,742 11.991 11.51 11.50 11.51 11.48 11.66 16,266,495 11.528 0.00%
2026-01-21 0 11.97 11.97 11.98 11.96 12.04 15,271,716 183,116,812 11.991 11.51 11.51 11.52 11.50 11.58 15,884,806 11.528 -0.17%
2026-01-20 0 11.99 11.99 12.00 11.90 12.08 20,126,620 241,357,249 11.992 11.53 11.53 11.54 11.44 11.61 20,934,612 11.529 -0.08%
2026-01-19 0 12.00 12.00 12.01 11.90 12.07 14,289,950 171,611,568 12.009 11.54 11.54 11.55 11.44 11.60 14,863,627 11.546 -0.41%
2026-01-16 0 12.05 12.04 12.05 11.99 12.19 13,502,634 162,944,823 12.068 11.58 11.58 11.58 11.53 11.72 14,044,703 11.602 0.50%
2026-01-15 0 11.99 11.99 12.00 11.93 12.17 23,133,804 278,800,331 12.052 11.53 11.53 11.54 11.47 11.70 24,062,521 11.586 -1.32%
2026-01-14 0 12.15 12.15 12.16 12.12 12.32 19,682,789 240,035,695 12.195 11.68 11.68 11.69 11.65 11.84 20,472,963 11.725 -0.82%
2026-01-13 0 12.25 12.25 12.26 12.20 12.42 23,609,086 290,222,527 12.293 11.78 11.78 11.79 11.73 11.94 24,556,883 11.818 0.16%
2026-01-12 0 12.23 12.21 12.23 12.03 12.24 8,592,751 104,304,412 12.139 11.76 11.74 11.76 11.57 11.77 8,937,711 11.670 0.91%
2026-01-09 0 12.12 12.12 12.13 12.03 12.25 19,029,654 230,437,281 12.109 11.65 11.65 11.66 11.57 11.78 19,793,608 11.642 0.08%
2026-01-08 0 12.11 12.11 12.12 12.08 12.31 26,721,955 325,461,402 12.180 11.64 11.64 11.65 11.61 11.83 27,794,720 11.709 -1.78%
2026-01-07 0 12.33 12.33 12.34 12.28 12.42 15,685,051 193,506,824 12.337 11.85 11.85 11.86 11.81 11.94 16,314,734 11.861 -0.16%
2026-01-06 0 12.35 12.34 12.35 12.12 12.44 19,722,395 243,067,036 12.324 11.87 11.86 11.87 11.65 11.96 20,514,159 11.849 2.15%
2026-01-05 0 12.09 12.08 12.09 12.07 12.40 15,750,328 191,530,373 12.160 11.62 11.61 11.62 11.60 11.92 16,382,632 11.691 -2.34%
2026-01-02 0 12.38 12.34 12.38 12.03 12.38 7,667,679 94,113,313 12.274 11.90 11.86 11.90 11.57 11.90 7,975,501 11.800 2.65%
2025-12-31 0 12.06 12.05 12.06 12.05 12.37 8,710,190 105,357,931 12.096 11.59 11.58 11.59 11.58 11.89 9,059,865 11.629 -2.27%
2025-12-30 0 12.34 12.31 12.34 11.96 12.48 19,805,000 243,259,175 12.283 11.86 11.83 11.86 11.50 12.00 20,600,081 11.809 2.41%
2025-12-29 0 12.05 12.04 12.05 12.01 12.17 13,375,707 161,640,999 12.085 11.58 11.58 11.58 11.55 11.70 13,912,681 11.618 0.50%
2025-12-24 0 11.99 11.94 11.99 11.90 12.01 3,497,247 41,823,384 11.959 11.53 11.48 11.53 11.44 11.55 3,637,646 11.497 0.59%
2025-12-23 0 11.92 11.92 11.93 11.90 12.06 10,181,979 122,066,645 11.988 11.46 11.46 11.47 11.44 11.59 10,590,739 11.526 -0.17%
2025-12-22 0 11.94 11.93 11.94 11.90 12.13 9,023,623 107,848,909 11.952 11.48 11.47 11.48 11.44 11.66 9,385,880 11.491 -0.08%
2025-12-19 0 11.95 11.95 11.97 11.75 12.01 22,186,966 264,511,341 11.922 11.49 11.49 11.51 11.30 11.55 23,077,672 11.462 0.42%
2025-12-18 0 11.90 11.90 11.91 11.86 12.04 20,675,259 246,624,767 11.928 11.44 11.44 11.45 11.40 11.58 21,505,277 11.468 -1.16%
2025-12-17 0 12.04 12.03 12.04 11.92 12.12 16,570,804 199,408,800 12.034 11.58 11.57 11.58 11.46 11.65 17,236,046 11.569 0.33%
2025-12-16 0 12.00 11.99 12.00 11.98 12.26 15,214,639 183,376,395 12.053 11.54 11.53 11.54 11.52 11.79 15,825,438 11.587 -1.96%
2025-12-15 0 12.24 12.24 12.25 12.17 12.40 13,501,285 165,844,312 12.284 11.77 11.77 11.78 11.70 11.92 14,043,300 11.809 -0.16%
2025-12-12 0 12.26 12.24 12.26 12.12 12.32 13,763,943 168,482,810 12.241 11.79 11.77 11.79 11.65 11.84 14,316,503 11.768 1.74%
2025-12-11 0 12.05 12.04 12.05 11.92 12.12 14,589,990 175,449,311 12.025 11.58 11.58 11.58 11.46 11.65 15,175,712 11.561 0.84%
2025-12-10 0 11.95 11.94 11.95 11.94 12.13 13,048,468 156,375,831 11.984 11.49 11.48 11.49 11.48 11.66 13,572,305 11.522 -1.16%
2025-12-09 0 12.09 12.08 12.09 12.07 12.31 15,093,104 183,036,559 12.127 11.62 11.61 11.62 11.60 11.83 15,699,023 11.659 -1.79%
2025-12-08 0 12.31 12.31 12.32 12.27 12.60 12,027,300 149,211,847 12.406 11.83 11.83 11.84 11.80 12.11 12,510,141 11.927 -0.65%
2025-12-05 0 12.39 12.39 12.40 12.28 12.44 15,639,444 193,477,278 12.371 11.91 11.91 11.92 11.81 11.96 16,267,297 11.894 0.41%
2025-12-04 0 12.34 12.34 12.35 12.30 12.39 10,687,762 131,805,168 12.332 11.86 11.86 11.87 11.83 11.91 11,116,827 11.856 0.08%
2025-12-03 0 12.33 12.30 12.33 12.21 12.41 16,029,921 197,568,585 12.325 11.85 11.83 11.85 11.74 11.93 16,673,449 11.849 -0.32%
2025-12-02 0 12.37 12.36 12.37 12.12 12.58 19,365,418 240,020,280 12.394 11.89 11.88 11.89 11.65 12.09 20,142,851 11.916 1.89%
2025-12-01 0 12.14 12.13 12.14 12.09 12.32 12,129,120 147,578,865 12.167 11.67 11.66 11.67 11.62 11.84 12,616,049 11.698 -0.25%
2025-11-28 0 12.17 12.15 12.18 12.10 12.29 7,698,664 93,707,425 12.172 11.70 11.68 11.71 11.63 11.82 8,007,730 11.702 -0.98%
2025-11-27 0 12.29 12.28 12.29 12.18 12.38 13,489,000 166,002,627 12.307 11.82 11.81 11.82 11.71 11.90 14,030,522 11.832 0.00%
2025-11-26 0 12.29 12.28 12.29 12.20 12.34 13,716,906 168,615,683 12.293 11.82 11.81 11.82 11.73 11.86 14,267,577 11.818 0.99%
2025-11-25 0 12.17 12.16 12.17 12.11 12.29 9,241,141 112,604,169 12.185 11.70 11.69 11.70 11.64 11.82 9,612,131 11.715 0.50%
2025-11-24 0 12.11 12.11 12.12 11.98 12.22 30,100,683 364,608,062 12.113 11.64 11.64 11.65 11.52 11.75 31,309,089 11.645 0.75%
2025-11-21 0 12.02 12.02 12.03 11.99 12.30 21,627,591 262,396,157 12.132 11.56 11.56 11.57 11.53 11.83 22,495,840 11.664 -1.80%
2025-11-20 0 12.24 12.23 12.24 12.01 12.35 21,224,652 259,210,511 12.213 11.77 11.76 11.77 11.55 11.87 22,076,725 11.741 1.83%
2025-11-19 0 12.02 12.00 12.02 11.99 12.28 21,961,929 264,920,962 12.063 11.56 11.54 11.56 11.53 11.81 22,843,601 11.597 -1.23%
2025-11-18 0 12.17 12.17 12.19 12.10 12.63 28,108,611 345,424,153 12.289 11.70 11.70 11.72 11.63 12.14 29,237,044 11.815 -3.87%
2025-11-17 0 12.66 12.65 12.66 12.50 12.72 18,053,001 227,902,517 12.624 12.17 12.16 12.17 12.02 12.23 18,777,747 12.137 -0.47%
2025-11-14 0 12.72 12.71 12.72 12.64 12.92 15,394,818 196,746,173 12.780 12.23 12.22 12.23 12.15 12.42 16,012,850 12.287 -1.70%
2025-11-13 0 12.94 12.94 12.95 12.75 12.99 24,909,924 321,248,883 12.896 12.44 12.44 12.45 12.26 12.49 25,909,944 12.399 1.25%
2025-11-12 0 12.78 12.76 12.78 12.72 12.84 19,019,866 242,925,028 12.772 12.29 12.27 12.29 12.23 12.34 19,783,427 12.279 0.31%
2025-11-11 0 12.74 12.70 12.74 12.60 12.79 24,132,106 306,056,954 12.683 12.25 12.21 12.25 12.11 12.30 25,100,900 12.193 0.55%
2025-11-10 0 12.67 12.65 12.67 12.52 12.73 13,214,487 167,200,298 12.653 12.18 12.16 12.18 12.04 12.24 13,744,989 12.164 0.88%
2025-11-07 0 12.56 12.55 12.56 12.46 12.62 12,968,491 162,762,876 12.551 12.08 12.07 12.08 11.98 12.13 13,489,117 12.066 -0.48%
2025-11-06 0 12.62 12.61 12.62 12.33 12.68 29,882,372 374,967,397 12.548 12.13 12.12 12.13 11.85 12.19 31,082,013 12.064 2.19%
2025-11-05 0 12.35 12.34 12.35 12.17 12.44 16,997,183 208,948,797 12.293 11.87 11.86 11.87 11.70 11.96 17,679,543 11.819 -0.48%
2025-11-04 0 12.41 12.40 12.41 12.01 12.63 43,437,148 539,473,116 12.420 11.93 11.92 11.93 11.55 12.14 45,180,952 11.940 1.80%
2025-11-03 0 12.19 12.18 12.19 11.89 12.26 19,975,214 242,013,804 12.116 11.72 11.71 11.72 11.43 11.79 20,777,128 11.648 1.41%
2025-10-31 0 12.02 12.01 12.02 12.00 12.24 17,815,219 215,720,047 12.109 11.56 11.55 11.56 11.54 11.77 18,530,419 11.641 -1.39%
2025-10-30 0 12.19 12.18 12.19 12.01 12.32 31,159,116 379,851,718 12.191 11.72 11.71 11.72 11.55 11.84 32,410,013 11.720 1.75%
2025-10-28 0 11.98 11.96 11.98 11.89 12.05 19,211,044 229,949,633 11.970 11.52 11.50 11.52 11.43 11.58 19,982,280 11.508 0.34%
2025-10-27 0 11.94 11.94 11.95 11.60 12.03 27,324,718 324,381,793 11.871 11.48 11.48 11.49 11.15 11.57 28,421,681 11.413 2.84%
2025-10-24 0 11.61 11.60 11.61 11.54 11.67 9,062,256 105,152,512 11.603 11.16 11.15 11.16 11.09 11.22 9,426,064 11.156 0.43%
2025-10-23 0 11.56 11.53 11.56 11.42 11.60 11,485,516 132,134,007 11.504 11.11 11.08 11.11 10.98 11.15 11,946,607 11.060 0.87%
2025-10-22 0 11.46 11.45 11.46 11.41 11.59 17,185,000 197,228,900 11.477 11.02 11.01 11.02 10.97 11.14 17,874,900 11.034 -1.21%
2025-10-21 0 11.60 11.59 11.60 11.44 11.67 15,098,590 175,018,219 11.592 11.15 11.14 11.15 11.00 11.22 15,704,730 11.144 1.49%
2025-10-20 0 11.43 11.42 11.43 11.23 11.45 19,620,657 222,976,848 11.364 10.99 10.98 10.99 10.80 11.01 20,408,337 10.926 2.70%
2025-10-17 0 11.13 11.12 11.13 11.10 11.56 28,908,174 324,945,783 11.241 10.70 10.69 10.70 10.67 11.11 30,068,706 10.807 -2.96%
2025-10-16 0 11.47 11.47 11.48 11.38 11.63 32,193,760 369,616,975 11.481 11.03 11.03 11.04 10.94 11.18 33,486,193 11.038 -0.09%
2025-10-15 0 11.48 11.47 11.48 11.30 11.50 25,817,883 295,568,368 11.448 11.04 11.03 11.04 10.86 11.06 26,854,354 11.006 1.95%
2025-10-14 0 11.26 11.25 11.26 11.12 11.47 39,235,455 442,036,337 11.266 10.83 10.82 10.83 10.69 11.03 40,810,580 10.831 -1.14%
2025-10-13 0 11.39 11.36 11.39 10.95 11.44 42,770,307 478,667,259 11.192 10.95 10.92 10.95 10.53 11.00 44,487,340 10.760 0.18%
2025-10-10 0 11.37 11.36 11.37 11.27 11.51 28,585,367 325,014,562 11.370 10.93 10.92 10.93 10.84 11.07 29,732,939 10.931 -0.44%
2025-10-09 0 11.42 11.42 11.43 11.02 11.44 30,461,462 344,968,830 11.325 10.98 10.98 10.99 10.59 11.00 31,684,351 10.888 3.91%
2025-10-08 0 10.99 10.98 10.99 10.82 11.05 16,396,279 179,701,329 10.960 10.57 10.56 10.57 10.40 10.62 17,054,515 10.537 0.18%
2025-10-06 0 10.97 10.96 10.97 10.94 11.11 9,615,056 105,539,718 10.977 10.55 10.54 10.55 10.52 10.68 10,001,057 10.553 -0.72%
2025-10-03 0 11.05 11.04 11.05 11.01 11.31 22,073,020 244,723,634 11.087 10.62 10.61 10.62 10.59 10.87 22,959,151 10.659 -2.64%
2025-10-02 0 11.35 11.35 11.37 11.35 11.52 12,526,849 143,054,177 11.420 10.91 10.91 10.93 10.91 11.08 13,029,745 10.979 -0.61%
2025-09-30 0 11.42 11.41 11.42 11.26 11.50 24,573,515 279,226,870 11.363 10.98 10.97 10.98 10.83 11.06 25,560,030 10.924 0.88%
2025-09-29 0 11.32 11.31 11.32 11.10 11.44 23,519,325 265,012,999 11.268 10.88 10.87 10.88 10.67 11.00 24,463,519 10.833 1.43%
2025-09-26 0 11.16 11.16 11.17 11.01 11.26 20,824,564 232,264,473 11.153 10.73 10.73 10.74 10.59 10.83 21,660,576 10.723 0.27%
2025-09-25 0 11.13 11.12 11.13 11.04 11.43 27,176,340 303,495,389 11.168 10.70 10.69 10.70 10.61 10.99 28,267,346 10.737 -2.02%
2025-09-24 0 11.36 11.36 11.37 11.34 11.55 20,945,911 239,271,981 11.423 10.92 10.92 10.93 10.90 11.10 21,786,794 10.982 -1.22%
2025-09-23 0 11.50 11.48 11.50 11.36 11.57 35,018,968 402,260,051 11.487 11.06 11.04 11.06 10.92 11.12 36,424,820 11.044 1.50%
2025-09-22 0 11.33 11.32 11.33 11.25 11.88 42,960,809 491,076,198 11.431 10.89 10.88 10.89 10.82 11.42 44,685,490 10.990 -4.72%
2025-09-19 0 12.11 12.11 12.13 11.98 12.20 25,101,784 303,681,584 12.098 11.43 11.43 11.45 11.31 11.52 26,590,954 11.420 -0.74%
2025-09-18 0 12.20 12.19 12.20 12.07 12.35 23,313,539 284,750,855 12.214 11.52 11.51 11.52 11.39 11.66 24,696,621 11.530 -0.57%
2025-09-17 0 12.27 12.26 12.27 12.15 12.34 28,123,515 344,134,116 12.237 11.58 11.57 11.58 11.47 11.65 29,791,950 11.551 1.32%
2025-09-16 0 12.11 12.11 12.12 12.08 12.32 29,298,064 356,317,835 12.162 11.43 11.43 11.44 11.40 11.63 31,036,180 11.481 -1.06%
2025-09-15 0 12.24 12.22 12.24 12.19 12.32 21,105,455 258,228,578 12.235 11.55 11.54 11.55 11.51 11.63 22,357,542 11.550 -0.81%
2025-09-12 0 12.34 12.33 12.34 12.25 12.52 25,206,893 310,973,336 12.337 11.65 11.64 11.65 11.56 11.82 26,702,299 11.646 0.08%
2025-09-11 0 12.33 12.33 12.34 11.94 12.43 27,530,967 337,028,229 12.242 11.64 11.64 11.65 11.27 11.73 29,164,249 11.556 1.73%
2025-09-10 0 12.12 12.10 12.12 11.88 12.20 25,480,090 307,241,934 12.058 11.44 11.42 11.44 11.21 11.52 26,991,703 11.383 1.42%
2025-09-09 0 11.95 11.94 11.95 11.77 12.08 28,210,225 336,470,860 11.927 11.28 11.27 11.28 11.11 11.40 29,883,804 11.259 -1.08%
2025-09-08 0 12.08 12.07 12.08 11.20 12.20 72,168,559 854,578,806 11.841 11.40 11.39 11.40 10.57 11.52 76,449,979 11.178 6.81%
2025-09-05 0 11.31 11.30 11.31 11.00 11.36 25,432,366 285,978,436 11.245 10.68 10.67 10.68 10.38 10.72 26,941,148 10.615 2.45%
2025-09-04 0 11.04 11.04 11.05 10.92 11.24 27,332,667 301,768,061 11.041 10.42 10.42 10.43 10.31 10.61 28,954,185 10.422 -0.18%
2025-09-03 0 11.06 11.06 11.07 11.05 11.40 16,352,713 182,083,114 11.135 10.44 10.44 10.45 10.43 10.76 17,322,842 10.511 -0.72%
2025-09-02 0 11.14 11.13 11.14 11.12 11.30 20,279,498 227,011,861 11.194 10.52 10.51 10.52 10.50 10.67 21,482,585 10.567 -1.24%
2025-09-01 0 11.28 11.27 11.28 11.12 11.32 25,041,992 281,708,463 11.249 10.65 10.64 10.65 10.50 10.69 26,527,615 10.619 1.44%
2025-08-29 0 11.12 11.12 11.13 11.06 11.44 33,554,777 375,747,701 11.198 10.50 10.50 10.51 10.44 10.80 35,545,423 10.571 -2.11%
2025-08-28 0 11.36 11.36 11.38 11.22 11.44 20,282,700 229,838,386 11.332 10.72 10.72 10.74 10.59 10.80 21,485,977 10.697 1.16%
2025-08-27 0 11.23 11.23 11.24 11.20 11.54 24,998,405 284,065,023 11.363 10.60 10.60 10.61 10.57 10.89 26,481,442 10.727 -1.84%
2025-08-26 0 11.44 11.40 11.44 11.32 11.69 31,266,745 358,711,558 11.473 10.80 10.76 10.80 10.69 11.04 33,121,653 10.830 -1.97%
2025-08-25 0 11.67 11.67 11.68 11.60 11.83 19,788,873 232,010,936 11.724 11.02 11.02 11.03 10.95 11.17 20,962,853 11.068 0.78%
2025-08-22 0 11.58 11.57 11.58 11.50 11.64 16,367,320 189,531,806 11.580 10.93 10.92 10.93 10.86 10.99 17,338,316 10.931 0.35%
2025-08-21 0 11.54 11.53 11.54 11.47 11.64 18,724,429 216,607,553 11.568 10.89 10.88 10.89 10.83 10.99 19,835,261 10.920 -0.17%
2025-08-20 0 11.56 11.56 11.57 11.33 11.59 15,063,333 172,739,976 11.468 10.91 10.91 10.92 10.70 10.94 15,956,969 10.825 1.05%
2025-08-19 0 11.44 11.43 11.44 11.40 11.80 20,677,600 238,506,386 11.535 10.80 10.79 10.80 10.76 11.14 21,904,304 10.889 -1.89%
2025-08-18 0 11.66 11.65 11.66 11.59 11.83 22,207,041 260,159,912 11.715 11.01 11.00 11.01 10.94 11.17 23,524,480 11.059 0.26%
2025-08-15 0 11.63 11.62 11.63 11.53 11.96 36,724,000 428,068,498 11.656 10.98 10.97 10.98 10.88 11.29 38,902,661 11.004 -2.76%
2025-08-14 0 11.96 11.95 11.96 11.94 12.16 25,168,134 303,153,250 12.045 11.29 11.28 11.29 11.27 11.48 26,661,240 11.371 0.59%
2025-08-13 0 11.89 11.89 11.90 11.69 11.91 22,658,597 267,979,719 11.827 11.22 11.22 11.23 11.04 11.24 24,002,825 11.165 1.36%
2025-08-12 0 11.73 11.72 11.73 11.60 11.77 17,342,686 202,839,673 11.696 11.07 11.06 11.07 10.95 11.11 18,371,546 11.041 0.77%
2025-08-11 0 11.64 11.63 11.64 11.58 11.85 16,373,424 191,556,854 11.699 10.99 10.98 10.99 10.93 11.19 17,344,782 11.044 -0.60%
2025-08-08 0 11.71 11.70 11.71 11.63 11.79 13,970,023 163,793,968 11.725 11.05 11.04 11.05 10.98 11.13 14,798,798 11.068 0.09%
2025-08-07 0 11.70 11.70 11.71 11.54 11.82 13,603,028 158,814,391 11.675 11.04 11.04 11.05 10.89 11.16 14,410,031 11.021 0.17%
2025-08-06 0 11.68 11.68 11.69 11.62 11.96 23,113,507 270,440,756 11.701 11.03 11.03 11.04 10.97 11.29 24,484,722 11.045 -1.52%
2025-08-05 0 11.86 11.85 11.86 11.65 11.90 22,076,347 260,791,654 11.813 11.20 11.19 11.20 11.00 11.23 23,386,032 11.152 1.19%
2025-08-04 0 11.72 11.71 11.72 11.46 11.79 17,108,119 199,553,589 11.664 11.06 11.05 11.06 10.82 11.13 18,123,063 11.011 1.03%
2025-08-01 0 11.60 11.58 11.60 11.48 11.86 32,262,771 375,643,550 11.643 10.95 10.93 10.95 10.84 11.20 34,176,769 10.991 -1.53%
2025-07-31 0 11.78 11.78 11.80 11.70 12.18 46,171,642 546,883,022 11.845 11.12 11.12 11.14 11.04 11.50 48,910,787 11.181 -3.92%
2025-07-30 0 12.26 12.24 12.26 12.12 12.54 26,022,520 321,558,159 12.357 11.57 11.55 11.57 11.44 11.84 27,566,313 11.665 -0.49%
2025-07-29 0 12.32 12.30 12.32 12.06 12.40 27,075,521 331,720,393 12.252 11.63 11.61 11.63 11.38 11.71 28,681,784 11.566 -0.32%
2025-07-28 0 12.36 12.34 12.36 12.14 12.48 36,286,895 447,633,167 12.336 11.67 11.65 11.67 11.46 11.78 38,439,625 11.645 1.31%
2025-07-25 0 12.20 12.18 12.20 12.08 12.44 33,813,161 413,281,804 12.223 11.52 11.50 11.52 11.40 11.74 35,819,136 11.538 -1.13%
2025-07-24 0 12.34 12.34 12.36 11.54 12.42 75,412,254 918,294,740 12.177 11.65 11.65 11.67 10.89 11.72 79,886,107 11.495 5.47%
2025-07-23 0 11.70 11.70 11.72 11.32 11.70 47,175,628 547,815,332 11.612 11.04 11.04 11.06 10.69 11.04 49,974,335 10.962 3.36%
2025-07-22 0 11.32 11.32 11.34 11.14 11.44 33,685,418 380,822,362 11.305 10.69 10.69 10.70 10.52 10.80 35,683,815 10.672 1.25%
2025-07-21 0 11.18 11.14 11.18 10.92 11.20 24,007,444 266,299,166 11.092 10.55 10.52 10.55 10.31 10.57 25,431,692 10.471 2.19%
2025-07-18 0 10.94 10.94 10.96 10.82 11.00 19,374,936 211,548,262 10.919 10.33 10.33 10.35 10.21 10.38 20,524,359 10.307 0.92%
2025-07-17 0 10.84 10.82 10.84 10.82 10.96 16,882,501 183,650,640 10.878 10.23 10.21 10.23 10.21 10.35 17,884,060 10.269 0.37%
2025-07-16 0 10.80 10.80 10.82 10.80 11.06 15,824,435 172,823,800 10.921 10.20 10.20 10.21 10.20 10.44 16,763,224 10.310 -0.37%
2025-07-15 0 10.84 10.84 10.86 10.74 11.14 29,551,287 321,668,208 10.885 10.23 10.23 10.25 10.14 10.52 31,304,425 10.275 -1.28%
2025-07-14 0 10.98 10.98 11.00 10.98 11.20 21,901,232 242,386,528 11.067 10.37 10.37 10.38 10.37 10.57 23,200,529 10.447 -0.72%
2025-07-11 0 11.06 11.06 11.08 11.06 11.34 32,188,057 360,842,634 11.210 10.44 10.44 10.46 10.44 10.70 34,097,622 10.583 -0.18%
2025-07-10 0 11.08 11.08 11.10 10.80 11.12 22,124,668 243,703,118 11.015 10.46 10.46 10.48 10.20 10.50 23,437,220 10.398 2.03%
2025-07-09 0 10.86 10.84 10.86 10.78 10.98 21,919,201 238,373,235 10.875 10.25 10.23 10.25 10.18 10.37 23,219,564 10.266 -0.55%
2025-07-08 0 10.92 10.92 10.94 10.60 10.96 26,494,756 288,277,436 10.881 10.31 10.31 10.33 10.01 10.35 28,066,565 10.271 2.63%
2025-07-07 0 10.64 10.64 10.66 10.56 10.72 16,073,000 170,668,891 10.618 10.04 10.04 10.06 9.969 10.12 17,026,535 10.024 -0.37%
2025-07-04 0 10.68 10.66 10.68 10.46 10.86 34,660,335 368,094,114 10.620 10.08 10.06 10.08 9.874 10.25 36,716,569 10.025 -0.93%
2025-07-03 0 10.78 10.78 10.80 10.74 11.04 23,664,127 256,303,777 10.831 10.18 10.18 10.20 10.14 10.42 25,068,008 10.224 0.00%
2025-07-02 0 10.78 10.76 10.78 10.60 11.10 51,100,757 551,003,435 10.783 10.18 10.16 10.18 10.01 10.48 54,132,323 10.179 0.00%
2025-06-30 0 10.78 10.78 10.80 10.74 11.06 25,578,386 277,535,048 10.850 10.18 10.18 10.20 10.14 10.44 27,095,831 10.243 -2.53%
2025-06-27 0 11.06 11.04 11.06 10.94 11.30 37,851,221 420,462,600 11.108 10.44 10.42 10.44 10.33 10.67 40,096,755 10.486 -0.23%
2025-06-26 0 11.48 11.48 11.50 11.34 11.66 28,014,208 321,816,245 11.488 10.46 10.46 10.48 10.34 10.63 30,731,353 10.472 -1.54%
2025-06-25 0 11.66 11.64 11.66 11.50 11.70 33,700,021 391,501,105 11.617 10.63 10.61 10.63 10.48 10.67 36,968,643 10.590 0.34%
2025-06-24 0 11.62 11.62 11.64 11.34 11.66 40,635,155 469,946,681 11.565 10.59 10.59 10.61 10.34 10.63 44,576,427 10.542 2.83%
2025-06-23 0 11.30 11.30 11.32 10.98 11.34 33,132,640 371,814,210 11.222 10.30 10.30 10.32 10.01 10.34 36,346,231 10.230 1.80%
2025-06-20 0 11.10 11.10 11.12 11.00 11.20 35,950,591 399,653,073 11.117 10.12 10.12 10.14 10.03 10.21 39,437,500 10.134 0.73%
2025-06-19 0 11.02 11.02 11.04 10.98 11.32 35,306,687 392,790,947 11.125 10.05 10.05 10.06 10.01 10.32 38,731,142 10.141 -2.48%
2025-06-18 0 11.30 11.30 11.32 11.20 11.42 33,997,513 384,810,529 11.319 10.30 10.30 10.32 10.21 10.41 37,294,989 10.318 0.18%
2025-06-17 0 11.28 11.26 11.28 11.06 11.34 36,597,446 411,423,169 11.242 10.28 10.26 10.28 10.08 10.34 40,147,094 10.248 1.62%
2025-06-16 0 11.10 11.08 11.10 11.00 11.24 34,953,867 387,829,977 11.095 10.12 10.10 10.12 10.03 10.25 38,344,102 10.114 -0.72%
2025-06-13 0 11.18 11.16 11.18 10.84 11.18 44,247,677 490,847,608 11.093 10.19 10.17 10.19 9.882 10.19 48,539,334 10.112 2.76%
2025-06-12 0 10.88 10.88 10.90 10.74 10.98 38,397,761 418,287,119 10.894 9.918 9.918 9.936 9.790 10.01 42,122,025 9.9304 0.55%
2025-06-11 0 10.82 10.80 10.82 10.80 10.96 31,393,466 340,635,093 10.851 9.863 9.845 9.863 9.845 9.991 34,438,371 9.8911 0.37%
2025-06-10 0 10.78 10.76 10.78 10.46 11.20 61,256,447 665,180,307 10.859 9.827 9.809 9.827 9.535 10.21 67,197,813 9.8988 2.47%
2025-06-09 0 10.52 10.50 10.52 10.38 10.64 28,105,980 294,603,690 10.482 9.590 9.572 9.590 9.462 9.699 30,832,026 9.5551 1.15%
2025-06-06 0 10.40 10.40 10.42 10.26 10.50 39,015,741 405,483,667 10.393 9.480 9.480 9.499 9.353 9.572 42,799,944 9.4739 1.36%
2025-06-05 0 10.26 10.24 10.26 10.08 10.30 28,016,273 286,205,029 10.216 9.353 9.335 9.353 9.189 9.389 30,733,619 9.3124 1.79%
2025-06-04 0 10.08 10.06 10.08 10.02 10.22 32,362,416 327,412,629 10.117 9.189 9.171 9.189 9.134 9.316 35,501,301 9.2226 -0.59%
2025-06-03 0 10.14 10.12 10.14 9.870 10.16 30,703,495 310,002,557 10.097 9.243 9.225 9.243 8.997 9.262 33,681,479 9.2039 1.81%
2025-06-02 0 9.960 9.950 9.960 9.670 9.960 15,313,484 150,486,647 9.8271 9.079 9.070 9.079 8.815 9.079 16,798,765 8.9582 0.40%
2025-05-30 0 9.920 9.920 9.970 9.850 10.08 39,140,808 389,297,723 9.9461 9.043 9.043 9.088 8.979 9.189 42,937,141 9.0667 -1.98%
2025-05-29 0 10.12 10.10 10.12 9.900 10.14 33,304,144 334,586,180 10.046 9.225 9.207 9.225 9.025 9.243 36,534,369 9.1581 1.81%
2025-05-28 0 9.940 9.930 9.940 9.890 10.08 21,889,523 218,641,417 9.9884 9.061 9.052 9.061 9.016 9.189 24,012,625 9.1053 0.00%
2025-05-27 0 9.940 9.930 9.940 9.910 10.06 21,314,774 212,215,386 9.9563 9.061 9.052 9.061 9.034 9.171 23,382,130 9.0760 -0.10%
2025-05-26 0 9.950 9.950 9.960 9.910 10.12 21,709,321 217,211,903 10.005 9.070 9.070 9.079 9.034 9.225 23,814,945 9.1208 -0.30%
2025-05-23 0 9.980 9.960 9.980 9.870 9.980 30,478,478 303,047,138 9.9430 9.098 9.079 9.098 8.997 9.098 33,434,637 9.0639 0.20%
2025-05-22 0 9.960 9.930 9.960 9.920 10.04 26,128,426 260,848,130 9.9833 9.079 9.052 9.079 9.043 9.152 28,662,666 9.1006 -0.10%
2025-05-21 0 9.970 9.970 9.980 9.780 10.00 38,378,625 381,739,531 9.9467 9.088 9.088 9.098 8.915 9.116 42,101,033 9.0672 0.50%
2025-05-20 0 9.920 9.920 9.930 9.820 9.920 26,770,534 264,857,236 9.8936 9.043 9.043 9.052 8.952 9.043 29,367,053 9.0189 0.81%
2025-05-19 0 9.840 9.840 9.850 9.650 9.870 25,651,505 251,320,484 9.7975 8.970 8.970 8.979 8.797 8.997 28,139,488 8.9312 0.72%
2025-05-16 0 9.770 9.760 9.770 9.630 9.830 14,134,072 137,366,397 9.7188 8.906 8.897 8.906 8.779 8.961 15,504,960 8.8595 -0.41%
2025-05-15 0 9.810 9.800 9.810 9.740 9.890 19,924,181 194,952,007 9.7847 8.943 8.934 8.943 8.879 9.016 21,856,661 8.9196 -0.81%
2025-05-14 0 9.890 9.880 9.890 9.750 9.960 34,796,331 344,269,883 9.8939 9.016 9.006 9.016 8.888 9.079 38,171,286 9.0191 1.75%
2025-05-13 0 9.720 9.710 9.720 9.650 9.880 17,708,402 172,750,823 9.7553 8.861 8.851 8.861 8.797 9.006 19,425,970 8.8928 -2.41%
2025-05-12 0 9.960 9.950 9.960 9.580 10.00 43,212,727 427,498,268 9.8929 9.079 9.070 9.079 8.733 9.116 47,404,002 9.0182 4.18%
2025-05-09 0 9.560 9.550 9.560 9.510 9.610 6,867,475 65,616,655 9.5547 8.715 8.706 8.715 8.669 8.760 7,533,563 8.7099 -0.62%
2025-05-08 0 9.620 9.610 9.620 9.490 9.740 39,556,585 378,269,620 9.5627 8.769 8.760 8.769 8.651 8.879 43,393,245 8.7172 0.73%
2025-05-07 0 9.550 9.540 9.550 9.530 9.820 22,399,810 215,768,267 9.6326 8.706 8.697 8.706 8.687 8.952 24,572,405 8.7809 -0.42%
2025-05-06 0 9.590 9.590 9.600 9.320 9.660 17,050,951 162,882,009 9.5527 8.742 8.742 8.751 8.496 8.806 18,704,752 8.7081 1.16%
2025-05-02 0 9.480 9.460 9.480 9.370 9.500 7,807,713 73,897,198 9.4646 8.642 8.624 8.642 8.542 8.660 8,564,996 8.6278 0.11%
2025-04-30 0 9.470 9.450 9.470 9.250 9.470 18,947,016 178,116,172 9.4008 8.633 8.614 8.633 8.432 8.633 20,784,719 8.5696 1.72%
2025-04-29 0 9.310 9.300 9.310 9.240 9.460 15,036,000 140,342,901 9.3338 8.487 8.478 8.487 8.423 8.624 16,494,367 8.5085 0.98%
2025-04-28 0 9.220 9.220 9.230 9.090 9.240 9,167,711 84,148,377 9.1788 8.405 8.405 8.414 8.286 8.423 10,056,903 8.3672 0.22%
2025-04-25 0 9.200 9.190 9.200 9.120 9.340 16,596,958 153,494,060 9.2483 8.387 8.377 8.387 8.314 8.514 18,206,725 8.4306 0.88%
2025-04-24 0 9.120 9.110 9.120 9.070 9.200 8,990,975 82,091,669 9.1305 8.314 8.305 8.314 8.268 8.387 9,863,025 8.3232 -0.22%
2025-04-23 0 9.140 9.140 9.150 9.100 9.230 13,086,296 119,720,906 9.1486 8.332 8.332 8.341 8.295 8.414 14,355,558 8.3397 0.00%
2025-04-22 0 9.140 9.140 9.150 8.860 9.170 17,654,951 160,248,334 9.0767 8.332 8.332 8.341 8.077 8.359 19,367,335 8.2742 2.47%
2025-04-17 0 8.920 8.910 8.920 8.800 8.940 12,465,357 110,887,712 8.8957 8.131 8.122 8.131 8.022 8.150 13,674,393 8.1092 0.90%
2025-04-16 0 8.840 8.830 8.840 8.770 8.940 17,442,183 153,984,041 8.8283 8.058 8.049 8.058 7.995 8.150 19,133,930 8.0477 -0.67%
2025-04-15 0 8.900 8.890 8.900 8.840 8.930 11,372,535 101,070,473 8.8872 8.113 8.104 8.113 8.058 8.140 12,475,576 8.1015 -0.22%
2025-04-14 0 8.920 8.910 8.920 8.710 8.950 23,727,136 210,669,870 8.8789 8.131 8.122 8.131 7.940 8.159 26,028,471 8.0938 3.12%
2025-04-11 0 8.650 8.640 8.650 8.410 8.710 25,163,088 216,571,039 8.6067 7.885 7.876 7.885 7.666 7.940 27,603,698 7.8457 2.13%
2025-04-10 0 8.470 8.470 8.480 8.400 8.680 29,489,473 251,602,612 8.5319 7.721 7.721 7.730 7.657 7.913 32,349,707 7.7776 1.19%
2025-04-09 0 8.370 8.360 8.370 7.840 8.470 46,253,450 379,120,891 8.1966 7.630 7.621 7.630 7.147 7.721 50,739,650 7.4719 1.82%
2025-04-08 0 8.220 8.200 8.220 8.120 8.380 57,421,295 472,855,593 8.2348 7.493 7.475 7.493 7.402 7.639 62,990,683 7.5068 -0.12%
2025-04-07 0 8.230 8.220 8.230 8.170 8.910 82,248,099 695,362,737 8.4545 7.502 7.493 7.502 7.448 8.122 90,225,481 7.7069 -12.63%
2025-04-03 0 9.420 9.410 9.420 9.390 9.550 20,655,694 195,403,473 9.4600 8.587 8.578 8.587 8.560 8.706 22,659,125 8.6236 -2.38%
2025-04-02 0 9.650 9.650 9.660 9.430 9.660 20,860,109 199,900,922 9.5829 8.797 8.797 8.806 8.596 8.806 22,883,366 8.7356 -0.41%
2025-04-01 0 9.690 9.660 9.690 9.530 9.710 24,680,646 238,377,193 9.6585 8.833 8.806 8.833 8.687 8.851 27,074,464 8.8045 0.94%
2025-03-31 0 9.600 9.590 9.600 9.390 9.910 42,825,833 413,942,774 9.6657 8.751 8.742 8.751 8.560 9.034 46,979,583 8.8111 1.37%
2025-03-28 0 9.470 9.460 9.470 9.390 9.670 19,349,857 183,407,120 9.4785 8.633 8.624 8.633 8.560 8.815 21,226,632 8.6404 -1.35%
2025-03-27 0 9.600 9.600 9.610 9.530 9.680 17,776,126 170,943,977 9.6165 8.751 8.751 8.760 8.687 8.824 19,500,262 8.7662 0.42%
2025-03-26 0 9.560 9.550 9.560 9.520 9.700 14,253,086 136,636,645 9.5865 8.715 8.706 8.715 8.678 8.842 15,635,517 8.7389 -0.62%
2025-03-25 0 9.620 9.610 9.620 9.500 9.700 18,677,625 179,588,510 9.6152 8.769 8.760 8.769 8.660 8.842 20,489,199 8.7650 -0.52%
2025-03-24 0 9.670 9.660 9.670 9.550 9.700 20,845,306 200,875,120 9.6365 8.815 8.806 8.815 8.706 8.842 22,867,127 8.7844 0.00%
2025-03-21 0 9.670 9.670 9.680 9.600 9.800 92,624,564 895,979,336 9.6732 8.815 8.815 8.824 8.751 8.934 101,608,377 8.8180 -0.82%
2025-03-20 0 9.750 9.750 9.760 9.720 10.00 22,161,536 217,533,710 9.8158 8.888 8.888 8.897 8.861 9.116 24,311,021 8.9479 -2.50%
2025-03-19 0 10.00 9.990 10.00 9.940 10.16 33,880,817 340,432,991 10.048 9.116 9.107 9.116 9.061 9.262 37,166,975 9.1596 -1.57%
2025-03-18 0 10.16 10.14 10.16 9.650 10.16 60,958,853 607,275,058 9.9620 9.262 9.243 9.262 8.797 9.262 66,871,355 9.0812 6.72%
2025-03-17 0 9.520 9.520 9.530 9.490 9.660 28,572,316 273,518,378 9.5728 8.678 8.678 8.687 8.651 8.806 31,343,593 8.7265 -0.83%
2025-03-14 0 9.600 9.600 9.610 9.460 9.750 28,841,228 277,741,105 9.6300 8.751 8.751 8.760 8.624 8.888 31,638,587 8.7786 1.05%
2025-03-13 0 9.500 9.490 9.500 9.290 9.600 28,937,896 273,573,241 9.4538 8.660 8.651 8.660 8.469 8.751 31,744,631 8.6179 -0.73%
2025-03-12 0 9.570 9.570 9.580 9.430 9.600 29,834,765 284,389,911 9.5322 8.724 8.724 8.733 8.596 8.751 32,728,489 8.6894 0.42%
2025-03-11 0 9.530 9.530 9.540 9.310 9.560 23,330,766 220,977,682 9.4715 8.687 8.687 8.697 8.487 8.715 25,593,656 8.6341 0.74%
2025-03-10 0 9.460 9.460 9.470 9.370 9.600 33,719,650 319,998,547 9.4900 8.624 8.624 8.633 8.542 8.751 36,990,176 8.6509 -0.63%
2025-03-07 0 9.520 9.510 9.520 9.390 9.680 53,346,683 509,565,622 9.5520 8.678 8.669 8.678 8.560 8.824 58,520,868 8.7074 0.53%
2025-03-06 0 9.470 9.460 9.470 9.310 9.490 30,133,962 284,387,616 9.4374 8.633 8.624 8.633 8.487 8.651 33,056,706 8.6030 0.96%
2025-03-05 0 9.380 9.380 9.390 9.150 9.430 38,572,128 360,935,421 9.3574 8.551 8.551 8.560 8.341 8.596 42,313,304 8.5301 3.19%
2025-03-04 0 9.090 9.090 9.110 8.880 9.170 28,296,286 256,299,814 9.0577 8.286 8.286 8.305 8.095 8.359 31,040,791 8.2569 1.22%
2025-03-03 0 8.980 8.980 8.990 8.970 9.120 46,127,324 414,305,691 8.9818 8.186 8.186 8.195 8.177 8.314 50,601,291 8.1877 0.90%
2025-02-28 0 8.900 8.900 8.910 8.860 9.200 160,658,828 1,433,287,316 8.9213 8.113 8.113 8.122 8.077 8.387 176,241,399 8.1325 -3.68%
2025-02-27 0 9.240 9.210 9.240 9.120 9.290 29,183,920 268,590,155 9.2034 8.423 8.396 8.423 8.314 8.469 32,014,518 8.3896 -0.54%
2025-02-26 0 9.290 9.280 9.290 9.060 9.350 34,146,976 314,635,946 9.2142 8.469 8.459 8.469 8.259 8.523 37,458,949 8.3995 2.99%
2025-02-25 0 9.020 9.010 9.020 8.960 9.180 30,140,121 272,559,136 9.0431 8.222 8.213 8.222 8.168 8.368 33,063,462 8.2435 -1.85%
2025-02-24 0 9.190 9.180 9.190 9.010 9.280 42,099,144 385,715,594 9.1621 8.377 8.368 8.377 8.213 8.459 46,182,411 8.3520 0.11%
2025-02-21 0 9.180 9.170 9.180 9.060 9.310 29,927,793 273,809,598 9.1490 8.368 8.359 8.368 8.259 8.487 32,830,540 8.3401 -0.22%
2025-02-20 0 9.200 9.190 9.200 9.140 9.330 20,315,162 187,388,880 9.2241 8.387 8.377 8.387 8.332 8.505 22,285,564 8.4085 -1.18%
2025-02-19 0 9.310 9.300 9.310 9.000 9.330 35,448,430 326,400,223 9.2077 8.487 8.478 8.487 8.204 8.505 38,886,633 8.3936 -0.21%
2025-02-18 0 9.330 9.320 9.330 9.170 9.490 31,511,339 294,274,400 9.3387 8.505 8.496 8.505 8.359 8.651 34,567,677 8.5130 0.86%
2025-02-17 0 9.250 9.240 9.250 9.030 9.330 39,925,108 368,383,121 9.2269 8.432 8.423 8.432 8.232 8.505 43,797,512 8.4111 0.65%
2025-02-14 0 9.190 9.180 9.190 8.970 9.190 30,096,195 273,893,536 9.1006 8.377 8.368 8.377 8.177 8.377 33,015,276 8.2960 2.22%
2025-02-13 0 8.990 8.980 8.990 8.900 9.190 40,670,212 368,693,059 9.0654 8.195 8.186 8.195 8.113 8.377 44,614,885 8.2639 -0.11%
2025-02-12 0 9.000 8.990 9.000 8.780 9.080 39,858,812 357,148,733 8.9603 8.204 8.195 8.204 8.004 8.277 43,724,785 8.1681 2.97%
2025-02-11 0 8.740 8.730 8.740 8.720 8.980 24,609,109 216,119,461 8.7821 7.967 7.958 7.967 7.949 8.186 26,995,988 8.0056 -2.67%
2025-02-10 0 8.980 8.970 8.980 8.850 9.000 29,759,968 265,473,826 8.9205 8.186 8.177 8.186 8.068 8.204 32,646,438 8.1318 0.56%
2025-02-07 0 8.930 8.910 8.930 8.800 9.000 20,726,003 184,701,847 8.9116 8.140 8.122 8.140 8.022 8.204 22,736,253 8.1237 -0.67%
2025-02-06 0 8.990 8.980 8.990 8.780 8.990 20,482,892 182,560,045 8.9128 8.195 8.186 8.195 8.004 8.195 22,469,562 8.1248 2.39%
2025-02-05 0 8.780 8.780 8.790 8.730 8.960 19,186,247 168,864,468 8.8013 8.004 8.004 8.013 7.958 8.168 21,047,154 8.0231 -1.79%
2025-02-04 0 8.940 8.910 8.940 8.630 9.060 20,598,791 183,377,086 8.9023 8.150 8.122 8.150 7.867 8.259 22,596,703 8.1152 2.29%
2025-02-03 0 8.740 8.730 8.740 8.400 8.740 19,023,767 163,347,597 8.5865 7.967 7.958 7.967 7.657 7.967 20,868,914 7.8273 -0.23%
2025-01-28 0 8.760 8.750 8.760 8.730 8.860 5,981,734 52,423,549 8.7639 7.985 7.976 7.985 7.958 8.077 6,561,912 7.9891 -0.45%
2025-01-27 0 8.800 8.790 8.800 8.790 8.960 13,032,708 115,397,103 8.8544 8.022 8.013 8.022 8.013 8.168 14,296,772 8.0715 -0.45%
2025-01-24 0 8.840 8.830 8.840 8.680 8.880 14,172,188 125,012,095 8.8209 8.058 8.049 8.058 7.913 8.095 15,546,772 8.0410 1.26%
2025-01-23 0 8.730 8.720 8.730 8.670 8.930 18,615,635 163,847,565 8.8016 7.958 7.949 7.958 7.903 8.140 20,421,197 8.0234 1.04%
2025-01-22 0 8.640 8.640 8.650 8.620 8.810 12,278,119 106,577,555 8.6803 7.876 7.876 7.885 7.858 8.031 13,468,994 7.9128 -1.59%
2025-01-21 0 8.780 8.770 8.780 8.630 8.830 19,243,047 168,128,908 8.7371 8.004 7.995 8.004 7.867 8.049 21,109,463 7.9646 1.27%
2025-01-20 0 8.670 8.670 8.690 8.600 8.820 15,570,453 135,787,479 8.7208 7.903 7.903 7.922 7.840 8.040 17,080,658 7.9498 1.64%
2025-01-17 0 8.530 8.520 8.530 8.430 8.580 12,577,478 107,254,563 8.5275 7.776 7.767 7.776 7.685 7.821 13,797,389 7.7735 0.47%
2025-01-16 0 8.490 8.480 8.490 8.400 8.560 13,485,000 114,372,767 8.4815 7.739 7.730 7.739 7.657 7.803 14,792,933 7.7316 1.43%
2025-01-15 0 8.370 8.370 8.380 8.320 8.430 13,177,760 110,186,101 8.3615 7.630 7.630 7.639 7.584 7.685 14,455,893 7.6222 -0.48%
2025-01-14 0 8.410 8.410 8.430 8.260 8.480 13,205,893 110,665,450 8.3800 7.666 7.666 7.685 7.530 7.730 14,486,755 7.6391 1.08%
2025-01-13 0 8.320 8.310 8.320 8.060 8.350 17,954,645 147,858,025 8.2351 7.584 7.575 7.584 7.347 7.612 19,696,096 7.5070 0.24%
2025-01-10 0 8.300 8.300 8.310 8.270 8.410 17,975,438 149,548,811 8.3196 7.566 7.566 7.575 7.539 7.666 19,718,906 7.5840 -0.84%
2025-01-09 0 8.370 8.370 8.380 8.360 8.530 13,003,386 109,474,875 8.4190 7.630 7.630 7.639 7.621 7.776 14,264,606 7.6746 -0.83%
2025-01-08 0 8.440 8.430 8.440 8.230 8.500 24,314,333 203,556,941 8.3719 7.694 7.685 7.694 7.502 7.748 26,672,621 7.6317 -0.59%
2025-01-07 0 8.490 8.480 8.490 8.380 8.610 16,890,932 143,020,666 8.4673 7.739 7.730 7.739 7.639 7.849 18,529,212 7.7187 -0.70%
2025-01-06 0 8.550 8.550 8.560 8.500 8.730 13,939,641 119,498,960 8.5726 7.794 7.794 7.803 7.748 7.958 15,291,670 7.8146 -1.04%
2025-01-03 0 8.640 8.640 8.650 8.580 8.780 17,328,656 150,207,101 8.6681 7.876 7.876 7.885 7.821 8.004 19,009,392 7.9017 -0.80%
2025-01-02 0 8.710 8.700 8.710 8.700 9.120 22,532,100 198,592,913 8.8138 7.940 7.931 7.940 7.931 8.314 24,717,526 8.0345 -5.43%
2024-12-31 0 9.210 9.200 9.210 9.130 9.220 8,857,846 81,389,111 9.1884 8.396 8.387 8.396 8.323 8.405 9,716,983 8.3760 0.66%
2024-12-30 0 9.150 9.150 9.160 9.040 9.220 16,182,600 147,901,762 9.1396 8.341 8.341 8.350 8.241 8.405 17,752,178 8.3315 0.00%
2024-12-27 0 9.150 9.140 9.150 9.010 9.220 16,420,160 150,180,265 9.1461 8.341 8.332 8.341 8.213 8.405 18,012,779 8.3374 0.33%
2024-12-24 0 9.120 9.100 9.120 8.950 9.160 12,702,068 115,425,482 9.0871 8.314 8.295 8.314 8.159 8.350 13,934,063 8.2837 2.13%
2024-12-23 0 8.930 8.920 8.930 8.790 9.010 20,207,462 180,428,191 8.9288 8.140 8.131 8.140 8.013 8.213 22,167,418 8.1393 1.59%
2024-12-20 0 8.790 8.780 8.790 8.700 8.810 43,124,909 378,332,749 8.7730 8.013 8.004 8.013 7.931 8.031 47,307,667 7.9973 0.34%
2024-12-19 0 8.760 8.750 8.760 8.680 8.810 12,506,000 109,636,926 8.7667 7.985 7.976 7.985 7.913 8.031 13,718,978 7.9916 -0.57%
2024-12-18 0 8.810 8.800 8.810 8.730 8.880 14,970,000 131,917,530 8.8121 8.031 8.022 8.031 7.958 8.095 16,421,966 8.0330 0.92%
2024-12-17 0 8.730 8.720 8.730 8.670 8.870 18,180,597 158,781,457 8.7336 7.958 7.949 7.958 7.903 8.086 19,943,964 7.9614 -1.13%
2024-12-16 0 8.830 8.820 8.830 8.770 8.970 14,011,000 123,948,810 8.8465 8.049 8.040 8.049 7.995 8.177 15,369,951 8.0644 -0.67%
2024-12-13 0 8.890 8.880 8.890 8.810 9.030 21,436,420 190,774,179 8.8995 8.104 8.095 8.104 8.031 8.232 23,515,575 8.1127 -2.20%
2024-12-12 0 9.090 9.070 9.090 8.930 9.200 17,488,054 159,024,083 9.0933 8.286 8.268 8.286 8.140 8.387 19,184,250 8.2893 1.45%
2024-12-11 0 8.960 8.960 8.970 8.920 9.240 17,854,654 161,717,143 9.0574 8.168 8.168 8.177 8.131 8.423 19,586,407 8.2566 -1.43%
2024-12-10 0 9.090 9.080 9.090 9.050 9.510 28,432,065 263,812,966 9.2787 8.286 8.277 8.286 8.250 8.669 31,189,739 8.4583 -1.41%
2024-12-09 0 9.220 9.210 9.220 8.790 9.260 24,231,562 218,178,638 9.0039 8.405 8.396 8.405 8.013 8.441 26,581,822 8.2078 2.90%
2024-12-06 0 8.960 8.960 8.970 8.870 9.070 22,777,037 204,183,098 8.9644 8.168 8.168 8.177 8.086 8.268 24,986,220 8.1718 0.90%
2024-12-05 0 8.880 8.880 8.890 8.780 8.910 7,442,893 65,931,594 8.8583 8.095 8.095 8.104 8.004 8.122 8,164,792 8.0751 -1.00%
2024-12-04 0 8.970 8.960 8.970 8.850 9.020 11,707,899 104,922,048 8.9616 8.177 8.168 8.177 8.068 8.222 12,843,468 8.1693 0.45%
2024-12-03 0 8.930 8.920 8.930 8.710 8.950 9,428,777 83,582,480 8.8646 8.140 8.131 8.140 7.940 8.159 10,343,290 8.0808 1.82%
2024-12-02 0 8.770 8.770 8.780 8.630 8.880 7,325,000 64,261,370 8.7729 7.995 7.995 8.004 7.867 8.095 8,035,464 7.9972 1.62%
2024-11-29 0 8.630 8.630 8.650 8.590 8.790 12,334,979 106,730,995 8.6527 7.867 7.867 7.885 7.831 8.013 13,531,369 7.8877 0.35%
2024-11-28 0 8.600 8.600 8.610 8.570 8.850 14,245,549 122,985,371 8.6332 7.840 7.840 7.849 7.812 8.068 15,627,249 7.8699 -3.04%
2024-11-27 0 8.870 8.860 8.870 8.520 8.900 11,476,134 100,517,214 8.7588 8.086 8.077 8.086 7.767 8.113 12,589,224 7.9844 2.78%
2024-11-26 0 8.630 8.630 8.660 8.600 8.730 12,399,515 107,346,845 8.6573 7.867 7.867 7.894 7.840 7.958 13,602,165 7.8919 -0.35%
2024-11-25 0 8.660 8.660 8.680 8.600 8.820 21,545,700 187,290,044 8.6927 7.894 7.894 7.913 7.840 8.040 23,635,454 7.9241 -0.23%
2024-11-22 0 8.680 8.680 8.690 8.670 9.130 13,674,943 120,838,332 8.8365 7.913 7.913 7.922 7.903 8.323 15,001,299 8.0552 -3.66%
2024-11-21 0 9.010 9.010 9.020 8.930 9.110 12,549,819 113,488,997 9.0431 8.213 8.213 8.222 8.140 8.305 13,767,047 8.2435 -0.33%
2024-11-20 0 9.040 9.030 9.040 8.940 9.080 10,574,268 95,502,533 9.0316 8.241 8.232 8.241 8.150 8.277 11,599,884 8.2331 0.56%
2024-11-19 0 8.990 8.980 8.990 8.750 9.010 16,986,974 151,691,061 8.9298 8.195 8.186 8.195 7.976 8.213 18,634,569 8.1403 1.58%
2024-11-18 0 8.850 8.840 8.850 8.750 9.000 15,334,330 136,088,470 8.8748 8.068 8.058 8.068 7.976 8.204 16,821,633 8.0901 1.37%
2024-11-15 0 8.730 8.730 8.740 8.680 8.880 11,519,212 101,085,023 8.7753 7.958 7.958 7.967 7.913 8.095 12,636,480 7.9995 0.34%
2024-11-14 0 8.700 8.700 8.710 8.660 8.980 19,606,913 172,211,701 8.7832 7.931 7.931 7.940 7.894 8.186 21,508,621 8.0066 -3.12%
2024-11-13 0 8.980 8.970 8.980 8.860 9.110 14,369,725 128,377,844 8.9339 8.186 8.177 8.186 8.077 8.305 15,763,469 8.1440 -0.55%
2024-11-12 0 9.030 9.020 9.030 8.970 9.340 22,108,557 200,546,193 9.0710 8.232 8.222 8.232 8.177 8.514 24,252,903 8.2690 -2.06%
2024-11-11 0 9.220 9.210 9.220 9.020 9.250 12,936,449 118,749,626 9.1795 8.405 8.396 8.405 8.222 8.432 14,191,177 8.3678 -1.50%
2024-11-08 0 9.360 9.360 9.370 9.360 9.940 17,051,000 162,828,610 9.5495 8.532 8.532 8.542 8.532 9.061 18,704,805 8.7052 -2.40%
2024-11-07 0 9.590 9.580 9.590 9.000 9.630 24,133,349 227,267,821 9.4172 8.742 8.733 8.742 8.204 8.779 26,474,083 8.5845 5.73%
2024-11-06 0 9.070 9.060 9.070 9.010 9.390 28,143,995 255,892,968 9.0923 8.268 8.259 8.268 8.213 8.560 30,873,729 8.2884 -3.41%
2024-11-05 0 9.390 9.380 9.390 9.050 9.390 13,539,466 125,877,663 9.2971 8.560 8.551 8.560 8.250 8.560 14,852,682 8.4751 2.85%
2024-11-04 0 9.130 9.120 9.130 9.030 9.170 9,314,817 84,930,948 9.1178 8.323 8.314 8.323 8.232 8.359 10,218,277 8.3117 -0.22%
2024-11-01 0 9.150 9.150 9.180 9.120 9.270 8,940,422 82,044,635 9.1768 8.341 8.341 8.368 8.314 8.450 9,807,569 8.3654 0.22%
2024-10-31 0 9.130 9.120 9.130 9.050 9.270 11,928,745 109,101,150 9.1461 8.323 8.314 8.323 8.250 8.450 13,085,734 8.3374 0.11%
2024-10-30 0 9.120 9.110 9.120 9.030 9.380 15,987,932 146,038,674 9.1343 8.314 8.305 8.314 8.232 8.551 17,538,629 8.3267 -1.72%
2024-10-29 0 9.280 9.270 9.280 9.220 9.450 6,895,600 64,113,576 9.2978 8.459 8.450 8.459 8.405 8.614 7,564,416 8.4757 -0.54%
2024-10-28 0 9.330 9.330 9.340 9.170 9.390 7,739,015 72,074,927 9.3132 8.505 8.505 8.514 8.359 8.560 8,489,635 8.4898 0.65%
2024-10-25 0 9.270 9.270 9.280 9.240 9.470 11,808,060 110,398,352 9.3494 8.450 8.450 8.459 8.423 8.633 12,953,344 8.5228 0.22%
2024-10-24 0 9.250 9.250 9.270 9.150 9.330 12,535,000 115,841,136 9.2414 8.432 8.432 8.450 8.341 8.505 13,750,791 8.4243 -1.07%
2024-10-23 0 9.350 9.350 9.360 9.220 9.490 13,605,856 127,574,607 9.3764 8.523 8.523 8.532 8.405 8.651 14,925,511 8.5474 0.97%
2024-10-22 0 9.260 9.250 9.260 9.230 9.420 12,335,000 114,677,715 9.2969 8.441 8.432 8.441 8.414 8.587 13,531,392 8.4749 -0.11%
2024-10-21 0 9.270 9.270 9.280 9.260 9.570 17,213,343 160,978,696 9.3520 8.450 8.450 8.459 8.441 8.724 18,882,894 8.5251 -2.42%
2024-10-18 0 9.500 9.500 9.510 9.090 9.570 27,054,461 254,143,459 9.3938 8.660 8.660 8.669 8.286 8.724 29,678,519 8.5632 4.51%
2024-10-17 0 9.090 9.080 9.090 9.080 9.550 30,439,636 282,576,914 9.2832 8.286 8.277 8.286 8.277 8.706 33,392,028 8.4624 -0.33%
2024-10-16 0 9.120 9.120 9.130 8.950 9.270 42,537,633 388,862,850 9.1416 8.314 8.314 8.323 8.159 8.450 46,663,430 8.3334 1.00%
2024-10-15 0 9.030 9.030 9.040 8.930 9.360 28,190,778 257,538,585 9.1356 8.232 8.232 8.241 8.140 8.532 30,925,049 8.3278 -2.69%
2024-10-14 0 9.280 9.280 9.290 8.980 9.440 33,966,050 313,672,121 9.2349 8.459 8.459 8.469 8.186 8.605 37,260,475 8.4184 -1.38%
2024-10-10 0 9.410 9.400 9.410 9.180 9.630 65,316,665 611,465,266 9.3616 8.578 8.569 8.578 8.368 8.779 71,651,839 8.5338 3.75%
2024-10-09 0 9.070 9.070 9.080 8.860 9.960 82,553,727 764,303,992 9.2583 8.268 8.268 8.277 8.077 9.079 90,560,752 8.4397 -8.20%
2024-10-08 0 9.880 9.870 9.880 9.850 11.80 126,007,110 1,356,182,561 10.763 9.006 8.997 9.006 8.979 10.76 138,228,752 9.8111 -10.51%
2024-10-07 0 11.04 11.04 11.06 10.14 11.08 77,533,255 836,067,308 10.783 10.06 10.06 10.08 9.243 10.10 85,053,336 9.8299 12.88%
2024-10-04 0 9.780 9.770 9.780 9.350 9.830 32,999,289 319,132,083 9.6709 8.915 8.906 8.915 8.523 8.961 36,199,946 8.8158 2.73%
2024-10-03 0 9.520 9.510 9.520 9.280 9.850 32,222,866 307,237,223 9.5348 8.678 8.669 8.678 8.459 8.979 35,348,216 8.6917 -1.86%
2024-10-02 0 9.700 9.700 9.710 9.200 9.820 48,954,234 471,088,285 9.6230 8.842 8.842 8.851 8.387 8.952 53,702,388 8.7722 5.66%
2024-09-30 0 9.180 9.170 9.180 9.050 9.360 64,385,397 591,445,285 9.1860 8.368 8.359 8.368 8.250 8.532 70,630,245 8.3738 2.46%
2024-09-27 0 8.960 8.950 8.960 8.720 9.080 49,798,856 442,010,229 8.8759 8.168 8.159 8.168 7.949 8.277 54,628,931 8.0911 2.40%
2024-09-26 0 8.750 8.750 8.760 8.410 8.760 41,641,285 359,168,266 8.6253 7.976 7.976 7.985 7.666 7.985 45,680,144 7.8627 3.18%
2024-09-25 0 8.480 8.480 8.490 8.390 8.570 35,390,069 300,343,925 8.4867 7.730 7.730 7.739 7.648 7.812 38,822,612 7.7363 3.54%
2024-09-24 0 8.190 8.170 8.190 7.720 8.220 47,621,880 385,306,251 8.0910 7.466 7.448 7.466 7.037 7.493 52,240,807 7.3756 6.50%
2024-09-23 0 7.690 7.680 7.690 7.620 7.780 22,689,697 175,383,112 7.7296 7.010 7.001 7.010 6.946 7.092 24,890,409 7.0462 1.16%
2024-09-20 0 7.810 7.800 7.810 7.680 7.860 31,849,945 248,477,752 7.8015 6.930 6.921 6.930 6.815 6.974 35,894,845 6.9224 1.43%
2024-09-19 0 7.700 7.700 7.730 7.550 7.740 21,342,965 163,932,470 7.6809 6.832 6.832 6.859 6.699 6.868 24,053,493 6.8153 1.58%
2024-09-17 0 7.580 7.570 7.580 7.430 7.610 13,960,733 105,592,645 7.5635 6.726 6.717 6.726 6.593 6.752 15,733,727 6.7112 2.85%
2024-09-16 0 7.370 7.370 7.380 7.260 7.400 5,180,048 38,049,599 7.3454 6.539 6.539 6.548 6.442 6.566 5,837,907 6.5177 -0.14%
2024-09-13 0 7.380 7.380 7.400 7.270 7.460 13,331,026 98,687,564 7.4028 6.548 6.548 6.566 6.451 6.619 15,024,048 6.5686 1.65%
2024-09-12 0 7.260 7.260 7.270 7.150 7.310 12,717,076 92,330,091 7.2603 6.442 6.442 6.451 6.344 6.486 14,332,127 6.4422 0.83%
2024-09-11 0 7.200 7.190 7.200 7.130 7.350 16,326,821 117,444,394 7.1933 6.389 6.380 6.389 6.327 6.522 18,400,305 6.3827 -2.04%
2024-09-10 0 7.350 7.350 7.360 7.300 7.440 12,480,559 91,779,581 7.3538 6.522 6.522 6.531 6.477 6.602 14,065,573 6.5251 0.14%
2024-09-09 0 7.340 7.330 7.340 7.290 7.410 12,033,924 88,253,224 7.3337 6.513 6.504 6.513 6.469 6.575 13,562,216 6.5073 -1.34%
2024-09-05 0 7.440 7.440 7.450 7.370 7.540 9,961,641 74,021,566 7.4307 6.602 6.602 6.610 6.539 6.690 11,226,756 6.5933 -0.67%
2024-09-04 0 7.490 7.490 7.500 7.320 7.520 13,919,155 103,438,586 7.4314 6.646 6.646 6.655 6.495 6.673 15,686,869 6.5940 -0.40%
2024-09-03 0 7.520 7.520 7.530 7.430 7.540 10,856,206 81,334,255 7.4920 6.673 6.673 6.681 6.593 6.690 12,234,929 6.6477 0.00%
2024-09-02 0 7.520 7.520 7.530 7.460 7.750 18,280,818 137,842,073 7.5403 6.673 6.673 6.681 6.619 6.877 20,602,457 6.6906 -3.47%
2024-08-30 0 7.790 7.780 7.790 7.760 7.950 28,752,490 225,301,797 7.8359 6.912 6.903 6.912 6.886 7.054 32,404,017 6.9529 -0.13%
2024-08-29 0 7.800 7.790 7.800 7.650 7.800 16,764,753 130,304,906 7.7726 6.921 6.912 6.921 6.788 6.921 18,893,854 6.8967 0.00%
2024-08-28 0 7.800 7.800 7.810 7.700 7.860 26,478,800 206,077,950 7.7828 6.921 6.921 6.930 6.832 6.974 29,841,572 6.9057 0.39%
2024-08-27 0 7.770 7.770 7.780 7.480 7.780 20,242,570 155,612,653 7.6874 6.894 6.894 6.903 6.637 6.903 22,813,349 6.8211 3.05%
2024-08-26 0 7.540 7.520 7.540 7.430 7.560 12,490,959 93,950,935 7.5215 6.690 6.673 6.690 6.593 6.708 14,077,294 6.6739 1.21%
2024-08-23 0 7.450 7.440 7.450 7.360 7.460 9,695,604 71,950,173 7.4209 6.610 6.602 6.610 6.531 6.619 10,926,933 6.5847 0.13%
2024-08-22 0 7.440 7.430 7.440 7.290 7.450 10,266,001 75,982,412 7.4014 6.602 6.593 6.602 6.469 6.610 11,569,769 6.5673 0.68%
2024-08-21 0 7.390 7.380 7.390 7.280 7.420 9,696,612 71,370,618 7.3604 6.557 6.548 6.557 6.460 6.584 10,928,069 6.5309 0.00%
2024-08-20 0 7.390 7.380 7.390 7.310 7.440 8,373,159 61,663,434 7.3644 6.557 6.548 6.557 6.486 6.602 9,436,539 6.5345 0.27%
2024-08-19 0 7.370 7.360 7.370 7.250 7.390 11,646,259 85,530,946 7.3441 6.539 6.531 6.539 6.433 6.557 13,125,318 6.5165 1.80%
2024-08-16 0 7.240 7.240 7.250 7.150 7.260 9,285,333 67,164,590 7.2334 6.424 6.424 6.433 6.344 6.442 10,464,558 6.4183 0.70%
2024-08-15 0 7.190 7.180 7.190 7.050 7.210 8,212,460 58,880,798 7.1697 6.380 6.371 6.380 6.256 6.398 9,255,431 6.3618 0.70%
2024-08-14 0 7.140 7.140 7.150 7.100 7.210 6,796,432 48,516,985 7.1386 6.335 6.335 6.344 6.300 6.398 7,659,570 6.3342 -0.14%
2024-08-13 0 7.150 7.150 7.160 7.090 7.170 6,263,851 44,682,127 7.1333 6.344 6.344 6.353 6.291 6.362 7,059,352 6.3295 0.70%
2024-08-12 0 7.100 7.090 7.100 7.040 7.150 6,702,192 47,681,500 7.1143 6.300 6.291 6.300 6.247 6.344 7,553,361 6.3126 0.00%
2024-08-09 0 7.100 7.100 7.110 7.080 7.170 8,661,521 61,663,326 7.1192 6.300 6.300 6.309 6.282 6.362 9,761,522 6.3170 1.14%
2024-08-08 0 7.020 7.020 7.030 6.950 7.090 11,236,328 78,830,258 7.0157 6.229 6.229 6.238 6.167 6.291 12,663,326 6.2251 -0.28%
2024-08-07 0 7.040 7.030 7.040 6.970 7.110 13,146,949 92,567,648 7.0410 6.247 6.238 6.247 6.185 6.309 14,816,594 6.2476 1.15%
2024-08-06 0 6.960 6.960 6.970 6.960 7.100 13,716,789 96,006,998 6.9992 6.176 6.176 6.185 6.176 6.300 15,458,803 6.2105 -0.85%
2024-08-05 0 7.020 7.020 7.030 6.920 7.140 18,424,921 129,093,251 7.0064 6.229 6.229 6.238 6.140 6.335 20,764,861 6.2169 -1.40%
2024-08-02 0 7.120 7.110 7.120 7.000 7.130 16,572,952 117,233,126 7.0738 6.318 6.309 6.318 6.211 6.327 18,677,694 6.2766 -0.14%
2024-08-01 0 7.130 7.120 7.130 7.120 7.260 16,596,459 118,973,849 7.1686 6.327 6.318 6.327 6.318 6.442 18,704,187 6.3608 -1.11%
2024-07-31 0 7.210 7.200 7.210 7.080 7.220 18,873,041 135,714,236 7.1909 6.398 6.389 6.398 6.282 6.406 21,269,892 6.3806 1.69%
2024-07-30 0 7.090 7.090 7.100 7.070 7.260 15,599,629 110,740,916 7.0989 6.291 6.291 6.300 6.273 6.442 17,580,761 6.2990 -1.53%
2024-07-29 0 7.200 7.200 7.210 7.110 7.260 11,238,481 81,024,591 7.2096 6.389 6.389 6.398 6.309 6.442 12,665,753 6.3971 1.55%
2024-07-26 0 7.090 7.090 7.110 7.080 7.210 12,014,601 85,546,492 7.1202 6.291 6.291 6.309 6.282 6.398 13,540,439 6.3179 -0.14%
2024-07-25 0 7.100 7.090 7.100 7.080 7.220 12,028,290 85,653,691 7.1210 6.300 6.291 6.300 6.282 6.406 13,555,866 6.3186 -1.53%
2024-07-24 0 7.210 7.200 7.210 7.190 7.270 7,066,408 51,114,603 7.2335 6.398 6.389 6.398 6.380 6.451 7,963,832 6.4183 -0.41%
2024-07-23 0 7.240 7.240 7.260 7.230 7.370 9,256,300 67,439,213 7.2858 6.424 6.424 6.442 6.415 6.539 10,431,838 6.4647 -0.28%
2024-07-22 0 7.260 7.250 7.260 7.070 7.290 11,020,990 79,557,188 7.2187 6.442 6.433 6.442 6.273 6.469 12,420,641 6.4052 1.40%
2024-07-19 0 7.160 7.160 7.170 7.100 7.260 20,525,452 146,893,186 7.1566 6.353 6.353 6.362 6.300 6.442 23,132,157 6.3502 -2.19%
2024-07-18 0 7.320 7.320 7.330 7.230 7.390 11,995,406 87,970,677 7.3337 6.495 6.495 6.504 6.415 6.557 13,518,806 6.5073 0.00%
2024-07-17 0 7.320 7.320 7.330 7.230 7.360 10,869,629 79,401,189 7.3049 6.495 6.495 6.504 6.415 6.531 12,250,057 6.4817 0.69%
2024-07-16 0 7.270 7.260 7.270 7.220 7.350 13,205,473 96,171,122 7.2827 6.451 6.442 6.451 6.406 6.522 14,882,550 6.4620 -1.09%
2024-07-15 0 7.350 7.350 7.360 7.310 7.540 14,116,931 104,262,622 7.3856 6.522 6.522 6.531 6.486 6.690 15,909,762 6.5534 -2.39%
2024-07-12 0 7.530 7.530 7.540 7.270 7.590 22,223,813 166,469,347 7.4906 6.681 6.681 6.690 6.451 6.735 25,046,207 6.6465 4.15%
2024-07-11 0 7.230 7.230 7.240 7.090 7.270 11,978,009 86,104,205 7.1885 6.415 6.415 6.424 6.291 6.451 13,499,200 6.3785 2.70%
2024-07-10 0 7.040 7.030 7.040 7.020 7.180 15,091,730 106,806,828 7.0772 6.247 6.238 6.247 6.229 6.371 17,008,359 6.2797 -1.12%
2024-07-09 0 7.120 7.120 7.130 7.050 7.180 16,324,707 116,175,509 7.1165 6.318 6.318 6.327 6.256 6.371 18,397,923 6.3146 -0.28%
2024-07-08 0 7.140 7.130 7.150 7.100 7.340 10,398,603 74,428,015 7.1575 6.335 6.327 6.344 6.300 6.513 11,719,211 6.3509 -2.06%
2024-07-05 0 7.290 7.290 7.300 7.260 7.390 12,229,430 89,542,533 7.3219 6.469 6.469 6.477 6.442 6.557 13,782,551 6.4968 -0.14%
2024-07-04 0 7.300 7.300 7.310 7.270 7.400 9,379,989 68,724,785 7.3267 6.477 6.477 6.486 6.451 6.566 10,571,235 6.5011 0.55%
2024-07-03 0 7.260 7.250 7.260 7.140 7.300 14,556,656 105,576,981 7.2528 6.442 6.433 6.442 6.335 6.477 16,405,332 6.4355 1.68%
2024-07-02 0 7.140 7.130 7.140 7.010 7.260 19,698,508 141,157,441 7.1659 6.335 6.327 6.335 6.220 6.442 22,200,192 6.3584 0.56%
2024-06-28 0 7.100 7.100 7.110 6.940 7.190 13,497,002 95,984,984 7.1116 6.300 6.300 6.309 6.158 6.380 15,211,103 6.3102 2.16%
2024-06-27 0 6.950 6.950 6.960 6.930 7.200 27,921,600 196,191,118 7.0265 6.167 6.167 6.176 6.149 6.389 31,467,605 6.2347 -3.37%
2024-06-26 0 7.560 7.560 7.570 7.460 7.620 20,932,327 158,184,110 7.5569 6.382 6.382 6.391 6.298 6.433 24,795,347 6.3796 -0.13%
2024-06-25 0 7.570 7.560 7.570 7.490 7.610 18,612,250 140,530,849 7.5504 6.391 6.382 6.391 6.323 6.424 22,047,104 6.3741 0.53%
2024-06-24 0 7.530 7.520 7.530 7.400 7.540 12,817,245 95,793,338 7.4738 6.357 6.348 6.357 6.247 6.365 15,182,642 6.3094 0.53%
2024-06-21 0 7.490 7.480 7.490 7.440 7.630 25,220,438 189,144,774 7.4997 6.323 6.315 6.323 6.281 6.441 29,874,820 6.3312 -1.83%
2024-06-20 0 7.630 7.620 7.630 7.560 7.730 15,608,649 118,977,227 7.6225 6.441 6.433 6.441 6.382 6.526 18,489,195 6.4350 -0.52%
2024-06-19 0 7.670 7.670 7.680 7.430 7.700 18,068,584 137,808,986 7.6270 6.475 6.475 6.483 6.272 6.500 21,403,106 6.4387 3.23%
2024-06-18 0 7.430 7.430 7.440 7.390 7.500 12,365,859 91,850,186 7.4277 6.272 6.272 6.281 6.239 6.332 14,647,954 6.2705 -0.40%
2024-06-17 0 7.460 7.460 7.470 7.390 7.580 9,796,869 73,291,619 7.4811 6.298 6.298 6.306 6.239 6.399 11,604,862 6.3156 -1.06%
2024-06-14 0 7.540 7.540 7.550 7.410 7.680 18,576,335 140,415,367 7.5588 6.365 6.365 6.374 6.256 6.483 22,004,561 6.3812 -1.31%
2024-06-13 0 7.640 7.640 7.650 7.550 7.750 16,613,101 126,530,521 7.6163 6.450 6.450 6.458 6.374 6.543 19,679,016 6.4297 0.26%
2024-06-12 0 7.620 7.610 7.620 7.530 7.800 19,954,597 152,254,609 7.6301 6.433 6.424 6.433 6.357 6.585 23,637,179 6.4413 -2.43%
2024-06-11 0 7.810 7.810 7.820 7.690 7.960 24,296,215 189,908,682 7.8164 6.593 6.593 6.602 6.492 6.720 28,780,034 6.5986 -2.74%
2024-06-07 0 8.030 8.020 8.030 8.000 8.170 17,963,607 144,616,795 8.0505 6.779 6.771 6.779 6.754 6.897 21,278,756 6.7963 -0.50%
2024-06-06 0 8.070 8.070 8.080 8.030 8.280 8,984,159 72,894,664 8.1137 6.813 6.813 6.821 6.779 6.990 10,642,168 6.8496 -0.74%
2024-06-05 0 8.130 8.130 8.140 8.130 8.290 11,174,068 91,581,500 8.1959 6.863 6.863 6.872 6.863 6.998 13,236,220 6.9190 -0.25%
2024-06-04 0 8.150 8.150 8.160 8.050 8.190 14,777,226 120,154,920 8.1311 6.880 6.880 6.889 6.796 6.914 17,504,334 6.8643 0.62%
2024-06-03 0 8.100 8.090 8.100 7.970 8.180 13,816,195 112,007,896 8.1070 6.838 6.830 6.838 6.728 6.906 16,365,947 6.8440 2.53%
2024-05-31 0 7.900 7.900 7.910 7.870 8.150 27,256,833 217,249,226 7.9705 6.669 6.669 6.678 6.644 6.880 32,287,028 6.7287 -1.00%
2024-05-30 0 7.980 7.980 8.000 7.900 8.170 19,538,883 156,313,652 8.0001 6.737 6.737 6.754 6.669 6.897 23,144,746 6.7537 -1.48%
2024-05-29 0 8.100 8.100 8.120 8.050 8.380 22,726,216 184,351,053 8.1118 6.838 6.838 6.855 6.796 7.074 26,920,295 6.8480 -3.34%
2024-05-28 0 8.380 8.380 8.390 8.310 8.490 14,441,000 121,285,730 8.3987 7.074 7.074 7.083 7.015 7.167 17,106,058 7.0902 0.00%
2024-05-27 0 8.380 8.380 8.410 8.280 8.450 11,452,530 95,783,107 8.3635 7.074 7.074 7.100 6.990 7.134 13,566,072 7.0605 1.09%
2024-05-24 0 8.290 8.280 8.290 8.230 8.530 16,795,498 139,957,647 8.3330 6.998 6.990 6.998 6.948 7.201 19,895,074 7.0348 -2.70%
2024-05-23 0 8.520 8.520 8.530 8.390 8.610 16,033,167 136,479,630 8.5123 7.193 7.193 7.201 7.083 7.269 18,992,057 7.1861 -1.05%
2024-05-22 0 8.610 8.600 8.620 8.600 8.800 11,566,266 100,466,241 8.6861 7.269 7.260 7.277 7.260 7.429 13,700,798 7.3329 0.12%
2024-05-21 0 8.600 8.590 8.600 8.440 8.700 15,278,871 130,808,530 8.5614 7.260 7.252 7.260 7.125 7.345 18,098,557 7.2276 -1.26%
2024-05-20 0 8.710 8.680 8.710 8.610 8.760 14,651,221 127,367,667 8.6933 7.353 7.328 7.353 7.269 7.395 17,355,075 7.3389 1.87%
2024-05-17 0 8.550 8.550 8.560 8.370 8.610 14,321,148 121,715,847 8.4990 7.218 7.218 7.226 7.066 7.269 16,964,088 7.1749 0.83%
2024-05-16 0 8.480 8.460 8.480 8.230 8.550 23,527,266 198,583,850 8.4406 7.159 7.142 7.159 6.948 7.218 27,869,177 7.1256 2.66%
2024-05-14 0 8.260 8.260 8.270 8.230 8.460 14,768,113 122,631,955 8.3038 6.973 6.973 6.982 6.948 7.142 17,493,539 7.0101 -1.31%
2024-05-13 0 8.370 8.360 8.370 8.150 8.400 19,595,071 162,293,178 8.2823 7.066 7.058 7.066 6.880 7.091 23,211,303 6.9920 1.82%
2024-05-10 0 8.220 8.220 8.250 7.760 8.280 35,329,712 286,764,384 8.1168 6.939 6.939 6.965 6.551 6.990 41,849,741 6.8522 5.93%
2024-05-09 0 7.760 7.760 7.770 7.550 7.780 12,727,651 98,278,211 7.7216 6.551 6.551 6.559 6.374 6.568 15,076,514 6.5186 2.37%
2024-05-08 0 7.580 7.580 7.600 7.580 7.770 14,591,256 111,727,370 7.6571 6.399 6.399 6.416 6.399 6.559 17,284,044 6.4642 -1.94%
2024-05-07 0 7.730 7.720 7.730 7.650 7.840 16,410,958 126,755,866 7.7239 6.526 6.517 6.526 6.458 6.619 19,439,568 6.5205 0.52%
2024-05-06 0 7.690 7.680 7.690 7.590 7.720 12,881,140 98,680,088 7.6608 6.492 6.483 6.492 6.408 6.517 15,258,329 6.4673 0.79%
2024-05-03 0 7.630 7.620 7.630 7.520 7.720 14,205,022 107,904,714 7.5962 6.441 6.433 6.441 6.348 6.517 16,826,531 6.4128 0.66%
2024-05-02 0 7.580 7.580 7.590 7.310 7.590 13,675,658 102,657,264 7.5066 6.399 6.399 6.408 6.171 6.408 16,199,474 6.3371 1.47%
2024-04-30 0 7.470 7.470 7.480 7.440 7.640 17,416,478 130,812,805 7.5109 6.306 6.306 6.315 6.281 6.450 20,630,655 6.3407 -1.45%
2024-04-29 0 7.580 7.570 7.580 7.440 7.680 18,268,854 138,364,750 7.5738 6.399 6.391 6.399 6.281 6.483 21,640,335 6.3938 1.07%
2024-04-26 0 7.500 7.500 7.530 7.410 7.590 19,671,816 147,821,471 7.5144 6.332 6.332 6.357 6.256 6.408 23,302,211 6.3437 1.21%
2024-04-25 0 7.410 7.410 7.420 7.270 7.550 21,457,697 159,332,437 7.4254 6.256 6.256 6.264 6.137 6.374 25,417,673 6.2686 1.37%
2024-04-24 0 7.310 7.300 7.310 7.130 7.390 22,317,696 163,084,683 7.3074 6.171 6.163 6.171 6.019 6.239 26,436,383 6.1689 2.24%
2024-04-23 0 7.150 7.140 7.150 7.050 7.220 12,480,398 89,317,214 7.1566 6.036 6.028 6.036 5.952 6.095 14,783,631 6.0416 0.56%
2024-04-22 0 7.110 7.100 7.110 7.030 7.210 13,112,209 93,337,155 7.1183 6.002 5.994 6.002 5.935 6.087 15,532,042 6.0093 2.60%
2024-04-19 0 6.930 6.930 6.950 6.830 7.000 17,954,758 123,999,990 6.9062 5.850 5.850 5.867 5.766 5.909 21,268,273 5.8303 -1.00%
2024-04-18 0 7.000 7.000 7.010 6.840 7.120 21,139,225 148,033,762 7.0028 5.909 5.909 5.918 5.774 6.011 25,040,428 5.9118 1.89%
2024-04-17 0 6.870 6.870 6.880 6.740 6.900 17,385,000 118,674,417 6.8263 5.800 5.800 5.808 5.690 5.825 20,593,368 5.7627 0.73%
2024-04-16 0 6.820 6.820 6.830 6.770 6.900 24,296,100 165,848,272 6.8261 5.757 5.757 5.766 5.715 5.825 28,779,898 5.7626 -1.87%
2024-04-15 0 6.950 6.950 6.960 6.850 7.010 13,347,183 92,606,788 6.9383 5.867 5.867 5.876 5.783 5.918 15,810,380 5.8573 -0.71%
2024-04-12 0 7.000 7.000 7.010 7.000 7.210 21,725,286 153,342,647 7.0583 5.909 5.909 5.918 5.909 6.087 25,734,645 5.9586 -2.91%
2024-04-11 0 7.210 7.210 7.230 7.090 7.250 18,132,802 130,056,577 7.1724 6.087 6.087 6.104 5.985 6.120 21,479,175 6.0550 -1.64%
2024-04-10 0 7.330 7.330 7.340 7.230 7.380 13,025,709 95,596,141 7.3390 6.188 6.188 6.196 6.104 6.230 15,429,578 6.1956 1.66%
2024-04-09 0 7.210 7.210 7.230 7.200 7.370 9,535,174 69,245,622 7.2621 6.087 6.087 6.104 6.078 6.222 11,294,872 6.1307 0.42%
2024-04-08 0 7.180 7.170 7.180 7.050 7.290 14,024,000 100,676,020 7.1788 6.061 6.053 6.061 5.952 6.154 16,612,102 6.0604 -0.69%
2024-04-05 0 7.230 7.210 7.230 7.130 7.360 11,426,003 82,459,837 7.2169 6.104 6.087 6.104 6.019 6.213 13,534,649 6.0925 -0.55%
2024-04-03 0 7.270 7.260 7.270 7.230 7.820 41,026,010 301,957,846 7.3602 6.137 6.129 6.137 6.104 6.602 48,597,280 6.2135 -6.68%
2024-04-02 0 7.790 7.780 7.790 7.590 7.930 25,206,115 197,203,952 7.8237 6.576 6.568 6.576 6.408 6.695 29,857,854 6.6048 3.59%
2024-03-28 0 7.520 7.510 7.520 7.480 7.740 22,466,002 170,397,531 7.5847 6.348 6.340 6.348 6.315 6.534 26,612,059 6.4030 -0.79%
2024-03-27 0 7.580 7.570 7.580 7.500 7.980 38,592,976 295,107,710 7.6467 6.399 6.391 6.399 6.332 6.737 45,715,234 6.4553 -6.42%
2024-03-26 0 8.100 8.090 8.100 7.930 8.180 14,100,975 113,806,912 8.0709 6.838 6.830 6.838 6.695 6.906 16,703,282 6.8134 1.63%
2024-03-25 0 7.970 7.960 7.970 7.900 8.040 7,088,323 56,457,285 7.9648 6.728 6.720 6.728 6.669 6.787 8,396,459 6.7239 -0.38%
2024-03-22 0 8.000 8.000 8.010 7.910 8.160 15,209,886 121,562,798 7.9924 6.754 6.754 6.762 6.678 6.889 18,016,841 6.7472 -2.32%
2024-03-21 0 8.190 8.180 8.190 8.100 8.290 18,732,408 153,469,004 8.1927 6.914 6.906 6.914 6.838 6.998 22,189,437 6.9163 2.63%
2024-03-20 0 7.980 7.980 7.990 7.910 8.040 13,196,001 105,361,684 7.9844 6.737 6.737 6.745 6.678 6.787 15,631,297 6.7404 -0.13%
2024-03-19 0 7.990 7.990 8.000 7.970 8.090 13,216,967 105,788,835 8.0040 6.745 6.745 6.754 6.728 6.830 15,656,132 6.7570 -1.24%
2024-03-18 0 8.090 8.080 8.090 7.970 8.150 12,051,443 97,454,423 8.0865 6.830 6.821 6.830 6.728 6.880 14,275,513 6.8267 0.12%
2024-03-15 0 8.080 8.070 8.080 7.900 8.200 18,112,376 145,842,335 8.0521 6.821 6.813 6.821 6.669 6.922 21,454,980 6.7976 -1.46%
2024-03-14 0 8.200 8.190 8.200 8.160 8.420 6,710,654 55,365,593 8.2504 6.922 6.914 6.922 6.889 7.108 7,949,092 6.9650 -1.32%
2024-03-13 0 8.310 8.310 8.320 8.160 8.350 13,547,959 112,069,048 8.2720 7.015 7.015 7.024 6.889 7.049 16,048,208 6.9833 -0.24%
2024-03-12 0 8.330 8.320 8.330 7.950 8.380 18,296,488 151,008,003 8.2534 7.032 7.024 7.032 6.711 7.074 21,673,069 6.9675 4.78%
2024-03-11 0 7.950 7.950 7.960 7.920 8.110 8,371,344 66,880,236 7.9892 6.711 6.711 6.720 6.686 6.846 9,916,259 6.7445 -0.38%
2024-03-08 0 7.980 7.970 7.980 7.790 8.000 8,537,135 67,857,155 7.9485 6.737 6.728 6.737 6.576 6.754 10,112,647 6.7101 1.79%
2024-03-07 0 7.840 7.820 7.840 7.780 8.040 11,127,842 87,745,388 7.8852 6.619 6.602 6.619 6.568 6.787 13,181,463 6.6567 -0.63%
2024-03-06 0 7.890 7.890 7.900 7.630 7.980 9,852,460 77,474,992 7.8635 6.661 6.661 6.669 6.441 6.737 11,670,712 6.6384 3.00%
2024-03-05 0 7.660 7.650 7.660 7.600 7.850 18,098,907 138,571,463 7.6563 6.467 6.458 6.467 6.416 6.627 21,439,025 6.4635 -2.42%
2024-03-04 0 7.850 7.850 7.860 7.810 7.970 7,064,131 55,557,768 7.8648 6.627 6.627 6.635 6.593 6.728 8,367,803 6.6395 -0.13%
2024-03-01 0 7.860 7.860 7.870 7.740 7.950 12,956,671 101,862,603 7.8618 6.635 6.635 6.644 6.534 6.711 15,347,799 6.6370 -0.63%
2024-02-29 0 7.910 7.910 7.920 7.830 8.040 19,011,834 150,728,701 7.9282 6.678 6.678 6.686 6.610 6.787 22,520,431 6.6930 -0.38%
2024-02-28 0 7.940 7.930 7.940 7.880 8.180 13,170,800 105,195,264 7.9870 6.703 6.695 6.703 6.652 6.906 15,601,445 6.7427 -2.46%
2024-02-27 0 8.140 8.130 8.140 7.960 8.180 13,158,075 106,035,035 8.0586 6.872 6.863 6.872 6.720 6.906 15,586,372 6.8031 0.12%
2024-02-26 0 8.130 8.130 8.140 8.100 8.240 5,809,291 47,338,144 8.1487 6.863 6.863 6.872 6.838 6.956 6,881,384 6.8792 -0.85%
2024-02-23 0 8.200 8.200 8.210 8.170 8.330 7,775,730 63,947,079 8.2239 6.922 6.922 6.931 6.897 7.032 9,210,726 6.9427 -0.61%
2024-02-22 0 8.250 8.230 8.250 7.980 8.250 11,965,788 97,409,779 8.1407 6.965 6.948 6.965 6.737 6.965 14,174,051 6.8724 1.35%
2024-02-21 0 8.140 8.130 8.140 7.910 8.330 22,852,646 186,599,931 8.1654 6.872 6.863 6.872 6.678 7.032 27,070,057 6.8932 2.78%
2024-02-20 0 7.920 7.910 7.920 7.740 7.920 9,040,739 71,224,761 7.8782 6.686 6.678 6.686 6.534 6.686 10,709,190 6.6508 1.80%
2024-02-19 0 7.780 7.780 7.790 7.700 7.850 8,506,081 66,214,199 7.7843 6.568 6.568 6.576 6.500 6.627 10,075,862 6.5716 -0.89%
2024-02-16 0 7.850 7.840 7.850 7.680 7.940 10,384,333 81,544,758 7.8527 6.627 6.619 6.627 6.483 6.703 12,300,741 6.6293 2.21%
2024-02-15 0 7.680 7.670 7.680 7.490 7.770 5,711,719 43,531,903 7.6215 6.483 6.475 6.483 6.323 6.559 6,765,806 6.4341 -0.65%
2024-02-14 0 7.730 7.730 7.740 7.330 7.780 8,038,388 61,238,859 7.6183 6.526 6.526 6.534 6.188 6.568 9,521,857 6.4314 1.98%
2024-02-09 0 7.580 7.570 7.580 7.400 7.620 5,294,147 39,837,630 7.5248 6.399 6.391 6.399 6.247 6.433 6,271,171 6.3525 -0.66%
2024-02-08 0 7.630 7.630 7.640 7.580 7.940 12,848,518 98,960,990 7.7021 6.441 6.441 6.450 6.399 6.703 15,219,687 6.5022 -2.80%
2024-02-07 0 7.850 7.840 7.860 7.760 7.990 14,386,754 112,807,049 7.8410 6.627 6.619 6.635 6.551 6.745 17,041,801 6.6194 -0.25%
2024-02-06 0 7.870 7.870 7.880 7.280 7.930 25,943,733 200,729,980 7.7371 6.644 6.644 6.652 6.146 6.695 30,731,598 6.5317 7.22%
2024-02-05 0 7.340 7.330 7.340 7.270 7.460 12,158,130 89,446,449 7.3569 6.196 6.188 6.196 6.137 6.298 14,401,889 6.2107 -0.68%
2024-02-02 0 7.390 7.390 7.400 7.330 7.680 15,428,864 115,647,515 7.4955 6.239 6.239 6.247 6.188 6.483 18,276,231 6.3278 -0.94%
2024-02-01 0 7.460 7.460 7.480 7.430 7.620 17,491,591 131,278,125 7.5052 6.298 6.298 6.315 6.272 6.433 20,719,630 6.3359 -0.80%
2024-01-31 0 7.520 7.500 7.520 7.360 7.580 18,835,538 141,257,025 7.4995 6.348 6.332 6.348 6.213 6.399 22,311,600 6.3311 2.17%
2024-01-30 0 7.360 7.350 7.360 7.330 7.710 19,310,298 143,380,987 7.4251 6.213 6.205 6.213 6.188 6.509 22,873,976 6.2683 -4.66%
2024-01-29 0 7.720 7.710 7.720 7.410 7.740 20,392,922 155,926,585 7.6461 6.517 6.509 6.517 6.256 6.534 24,156,396 6.4549 4.32%
2024-01-26 0 7.400 7.390 7.400 7.300 7.530 12,195,900 90,222,672 7.3978 6.247 6.239 6.247 6.163 6.357 14,446,629 6.2452 -0.80%
2024-01-25 0 7.460 7.450 7.460 7.190 7.480 14,210,342 104,821,926 7.3765 6.298 6.289 6.298 6.070 6.315 16,832,833 6.2272 3.04%
2024-01-24 0 7.240 7.240 7.260 6.930 7.330 17,641,587 125,661,011 7.1230 6.112 6.112 6.129 5.850 6.188 20,897,307 6.0133 3.72%
2024-01-23 0 6.980 6.980 6.990 6.790 7.070 12,897,957 89,487,182 6.9381 5.893 5.893 5.901 5.732 5.969 15,278,250 5.8572 2.95%
2024-01-22 0 6.780 6.770 6.780 6.680 7.020 11,296,051 76,959,255 6.8129 5.724 5.715 5.724 5.639 5.926 13,380,715 5.7515 -2.59%
2024-01-19 0 6.960 6.950 6.960 6.850 7.030 10,938,063 75,762,141 6.9265 5.876 5.867 5.876 5.783 5.935 12,956,661 5.8474 -0.43%
2024-01-18 0 6.990 6.990 7.000 6.860 7.050 11,427,588 79,710,835 6.9753 5.901 5.901 5.909 5.791 5.952 13,536,527 5.8886 1.45%
2024-01-17 0 6.890 6.890 6.900 6.860 7.200 18,478,403 128,966,826 6.9793 5.817 5.817 5.825 5.791 6.078 21,888,556 5.8920 -4.97%
2024-01-16 0 7.250 7.250 7.260 7.240 7.520 9,060,903 66,264,512 7.3132 6.120 6.120 6.129 6.112 6.348 10,733,075 6.1739 -3.20%
2024-01-15 0 7.490 7.490 7.510 7.480 7.570 3,916,872 29,391,608 7.5038 6.323 6.323 6.340 6.315 6.391 4,639,723 6.3348 -0.79%
2024-01-12 0 7.550 7.540 7.550 7.420 7.570 5,310,556 39,988,205 7.5299 6.374 6.365 6.374 6.264 6.391 6,290,609 6.3568 0.80%
2024-01-11 0 7.490 7.490 7.500 7.390 7.580 7,243,352 54,360,104 7.5048 6.323 6.323 6.332 6.239 6.399 8,580,098 6.3356 0.40%
2024-01-10 0 7.460 7.450 7.460 7.370 7.550 7,590,979 56,728,816 7.4732 6.298 6.289 6.298 6.222 6.374 8,991,879 6.3089 -0.53%
2024-01-09 0 7.500 7.500 7.520 7.460 7.670 12,091,303 91,282,814 7.5495 6.332 6.332 6.348 6.298 6.475 14,322,729 6.3733 0.27%
2024-01-08 0 7.480 7.470 7.480 7.420 7.650 6,941,717 51,932,095 7.4812 6.315 6.306 6.315 6.264 6.458 8,222,797 6.3156 -2.09%
2024-01-05 0 7.640 7.640 7.650 7.610 7.770 4,792,556 36,752,996 7.6688 6.450 6.450 6.458 6.424 6.559 5,677,013 6.4740 -1.16%
2024-01-04 0 7.730 7.720 7.730 7.630 7.770 7,936,092 61,135,168 7.7034 6.526 6.517 6.526 6.441 6.559 9,400,682 6.5033 1.84%
2024-01-03 0 7.590 7.590 7.600 7.520 7.670 7,604,902 57,768,839 7.5963 6.408 6.408 6.416 6.348 6.475 9,008,372 6.4128 -0.91%
2024-01-02 0 7.660 7.650 7.660 7.600 7.820 7,429,720 56,889,720 7.6570 6.467 6.458 6.467 6.416 6.602 8,800,860 6.4641 -1.79%
2023-12-29 0 7.800 7.800 7.810 7.760 7.850 5,538,104 43,210,133 7.8023 6.585 6.585 6.593 6.551 6.627 6,560,150 6.5868 -0.38%
2023-12-28 0 7.830 7.820 7.830 7.650 7.880 13,706,375 106,885,997 7.7983 6.610 6.602 6.610 6.458 6.652 16,235,860 6.5833 2.35%
2023-12-27 0 7.650 7.640 7.650 7.400 7.700 8,988,567 68,358,931 7.6051 6.458 6.450 6.458 6.247 6.500 10,647,389 6.4203 3.52%
2023-12-22 0 7.390 7.390 7.400 7.360 7.600 9,990,416 74,471,694 7.4543 6.239 6.239 6.247 6.213 6.416 11,834,128 6.2930 -0.94%
2023-12-21 0 7.460 7.460 7.470 7.320 7.510 6,629,675 49,306,811 7.4373 6.298 6.298 6.306 6.180 6.340 7,853,169 6.2786 0.54%
2023-12-20 0 7.420 7.420 7.430 7.340 7.510 8,605,281 63,830,768 7.4176 6.264 6.264 6.272 6.196 6.340 10,193,369 6.2620 0.54%
2023-12-19 0 7.380 7.380 7.390 7.310 7.440 8,006,970 59,040,450 7.3736 6.230 6.230 6.239 6.171 6.281 9,484,641 6.2248 -0.14%
2023-12-18 0 7.390 7.390 7.400 7.350 7.660 13,838,321 103,984,442 7.5142 6.239 6.239 6.247 6.205 6.467 16,392,156 6.3435 -3.52%
2023-12-15 0 7.660 7.650 7.660 7.430 7.780 81,359,198 622,985,571 7.6572 6.467 6.458 6.467 6.272 6.568 96,373,879 6.4643 4.50%
2023-12-14 0 7.330 7.320 7.340 7.270 7.390 10,565,517 77,345,853 7.3206 6.188 6.180 6.196 6.137 6.239 12,515,362 6.1801 1.66%
2023-12-13 0 7.210 7.200 7.210 7.180 7.370 6,221,589 44,977,033 7.2292 6.087 6.078 6.087 6.061 6.222 7,369,771 6.1029 -0.69%
2023-12-12 0 7.260 7.260 7.270 7.110 7.300 8,464,144 61,194,359 7.2298 6.129 6.129 6.137 6.002 6.163 10,026,185 6.1035 2.40%
2023-12-11 0 7.090 7.090 7.100 6.930 7.170 9,387,815 66,160,607 7.0475 5.985 5.985 5.994 5.850 6.053 11,120,318 5.9495 -0.98%
2023-12-08 0 7.160 7.140 7.160 7.120 7.250 7,638,163 54,858,874 7.1822 6.044 6.028 6.044 6.011 6.120 9,047,771 6.0632 0.42%
2023-12-07 0 7.130 7.120 7.130 7.010 7.280 10,994,052 78,147,933 7.1082 6.019 6.011 6.019 5.918 6.146 13,022,983 6.0008 -2.06%
2023-12-06 0 7.280 7.270 7.280 7.160 7.300 8,343,572 60,509,506 7.2522 6.146 6.137 6.146 6.044 6.163 9,883,362 6.1224 1.53%
2023-12-05 0 7.170 7.170 7.180 7.140 7.300 11,393,706 82,109,985 7.2066 6.053 6.053 6.061 6.028 6.163 13,496,392 6.0838 -1.38%
2023-12-04 0 7.270 7.270 7.280 7.270 7.460 15,064,627 110,146,832 7.3116 6.137 6.137 6.146 6.137 6.298 17,844,774 6.1725 0.83%
2023-12-01 0 7.210 7.210 7.220 7.190 7.390 14,571,122 105,656,446 7.2511 6.087 6.087 6.095 6.070 6.239 17,260,194 6.1214 -2.04%
2023-11-30 0 7.360 7.350 7.360 7.200 7.430 22,154,458 162,905,014 7.3531 6.213 6.205 6.213 6.078 6.272 26,243,020 6.2076 1.52%
2023-11-29 0 7.250 7.240 7.250 7.180 7.440 15,842,489 114,929,488 7.2545 6.120 6.112 6.120 6.061 6.281 18,766,189 6.1243 -1.36%
2023-11-28 0 7.350 7.340 7.350 7.330 7.430 7,564,443 55,734,194 7.3679 6.205 6.196 6.205 6.188 6.272 8,960,446 6.2200 -0.81%
2023-11-27 0 7.410 7.400 7.410 7.300 7.480 8,150,200 60,239,381 7.3912 6.256 6.247 6.256 6.163 6.315 9,654,303 6.2396 -0.13%
2023-11-24 0 7.420 7.410 7.420 7.390 7.540 6,541,110 48,654,394 7.4382 6.264 6.256 6.264 6.239 6.365 7,748,259 6.2794 -1.59%
2023-11-23 0 7.540 7.530 7.540 7.240 7.560 14,124,388 104,700,969 7.4128 6.365 6.357 6.365 6.112 6.382 16,731,016 6.2579 2.17%
2023-11-22 0 7.380 7.370 7.380 7.320 7.500 15,908,381 118,628,180 7.4570 6.230 6.222 6.230 6.180 6.332 18,844,242 6.2952 -1.60%
2023-11-21 0 7.500 7.490 7.500 7.490 7.690 28,512,652 215,827,074 7.5695 6.332 6.323 6.332 6.323 6.492 33,774,606 6.3902 0.13%
2023-11-20 0 7.490 7.490 7.500 7.160 7.510 32,247,186 239,717,057 7.4337 6.323 6.323 6.332 6.044 6.340 38,198,341 6.2756 6.54%
2023-11-17 0 7.030 7.030 7.040 7.030 7.180 9,330,929 65,952,210 7.0681 5.935 5.935 5.943 5.935 6.061 11,052,934 5.9669 -2.50%
2023-11-16 0 7.210 7.210 7.220 7.130 7.360 17,488,179 126,677,684 7.2436 6.087 6.087 6.095 6.019 6.213 20,715,588 6.1151 -0.28%
2023-11-15 0 7.230 7.220 7.230 7.030 7.260 23,788,589 170,898,479 7.1841 6.104 6.095 6.104 5.935 6.129 28,178,727 6.0648 4.48%
2023-11-14 0 6.920 6.920 6.940 6.880 6.960 9,471,607 65,604,350 6.9264 5.842 5.842 5.859 5.808 5.876 11,219,574 5.8473 0.58%
2023-11-13 0 6.880 6.850 6.880 6.660 6.900 8,119,598 55,190,808 6.7972 5.808 5.783 5.808 5.622 5.825 9,618,054 5.7383 3.46%
2023-11-10 0 6.650 6.650 6.660 6.620 6.750 7,023,818 46,802,813 6.6634 5.614 5.614 5.622 5.589 5.698 8,320,050 5.6253 -1.77%
2023-11-09 0 6.770 6.770 6.780 6.710 6.840 7,051,484 47,755,402 6.7724 5.715 5.715 5.724 5.665 5.774 8,352,822 5.7173 -0.59%
2023-11-08 0 6.810 6.810 6.820 6.770 6.890 7,738,000 52,780,955 6.8210 5.749 5.749 5.757 5.715 5.817 9,166,033 5.7583 0.15%
2023-11-07 0 6.800 6.800 6.810 6.800 7.040 14,151,482 97,040,287 6.8573 5.741 5.741 5.749 5.741 5.943 16,763,110 5.7889 -3.95%
2023-11-06 0 7.080 7.070 7.080 6.990 7.130 13,665,302 96,684,694 7.0752 5.977 5.969 5.977 5.901 6.019 16,187,207 5.9729 2.31%
2023-11-03 0 6.920 6.920 6.930 6.740 6.960 10,889,856 74,945,982 6.8822 5.842 5.842 5.850 5.690 5.876 12,899,558 5.8100 2.82%
2023-11-02 0 6.730 6.730 6.740 6.680 6.770 5,777,929 38,893,023 6.7313 5.681 5.681 5.690 5.639 5.715 6,844,234 5.6826 1.66%
2023-11-01 0 6.620 6.620 6.630 6.550 6.670 6,978,578 46,181,018 6.6175 5.589 5.589 5.597 5.530 5.631 8,266,461 5.5866 -0.45%
2023-10-31 0 6.650 6.640 6.650 6.620 6.810 10,660,967 71,213,327 6.6798 5.614 5.606 5.614 5.589 5.749 12,628,428 5.6391 -2.49%
2023-10-30 0 6.820 6.810 6.820 6.680 6.830 8,575,349 57,937,624 6.7563 5.757 5.749 5.757 5.639 5.766 10,157,913 5.7037 -0.15%
2023-10-27 0 6.830 6.830 6.840 6.740 6.880 14,764,032 100,637,644 6.8164 5.766 5.766 5.774 5.690 5.808 17,488,705 5.7544 1.49%
2023-10-26 0 6.730 6.730 6.740 6.680 6.830 7,603,000 51,183,473 6.7320 5.681 5.681 5.690 5.639 5.766 9,006,119 5.6832 0.75%
2023-10-25 0 6.680 6.680 6.690 6.650 6.830 10,162,030 68,655,804 6.7561 5.639 5.639 5.648 5.614 5.766 12,037,413 5.7035 1.21%
2023-10-24 0 6.600 6.600 6.610 6.530 6.660 12,982,657 85,455,689 6.5823 5.572 5.572 5.580 5.513 5.622 15,378,581 5.5568 -0.90%
2023-10-20 0 6.660 6.650 6.660 6.630 6.790 13,342,457 89,194,686 6.6850 5.622 5.614 5.622 5.597 5.732 15,804,781 5.6435 -0.75%
2023-10-19 0 6.710 6.710 6.720 6.710 6.880 14,855,407 100,246,970 6.7482 5.665 5.665 5.673 5.665 5.808 17,596,943 5.6968 -2.89%
2023-10-18 0 6.910 6.900 6.910 6.880 6.970 10,612,300 73,338,198 6.9107 5.833 5.825 5.833 5.808 5.884 12,570,779 5.8340 -0.43%
2023-10-17 0 6.940 6.940 6.960 6.900 6.980 4,891,342 33,970,290 6.9450 5.859 5.859 5.876 5.825 5.893 5,794,030 5.8630 0.58%
2023-10-16 0 6.900 6.900 6.910 6.900 7.010 11,433,212 79,455,683 6.9496 5.825 5.825 5.833 5.825 5.918 13,543,189 5.8668 -0.14%
2023-10-13 0 6.910 6.910 6.930 6.890 7.080 13,094,779 91,144,046 6.9603 5.833 5.833 5.850 5.817 5.977 15,511,395 5.8759 -3.63%
2023-10-12 0 7.170 7.160 7.170 7.010 7.200 17,872,360 127,746,343 7.1477 6.053 6.044 6.053 5.918 6.078 21,170,669 6.0341 2.58%
2023-10-11 0 6.990 6.990 7.000 6.930 7.070 13,651,340 95,468,814 6.9934 5.901 5.901 5.909 5.850 5.969 16,170,668 5.9038 0.43%
2023-10-10 0 6.960 6.960 6.970 6.880 7.130 12,084,000 85,026,195 7.0363 5.876 5.876 5.884 5.808 6.019 14,314,079 5.9400 0.58%
2023-10-09 0 6.920 6.910 6.920 6.870 6.970 6,867,188 47,484,806 6.9147 5.842 5.833 5.842 5.800 5.884 8,134,514 5.8374 -0.72%
2023-10-06 0 6.970 6.960 6.970 6.900 7.040 5,180,000 36,140,315 6.9769 5.884 5.876 5.884 5.825 5.943 6,135,959 5.8899 1.75%
2023-10-05 0 6.850 6.840 6.850 6.680 6.920 14,344,015 98,057,500 6.8361 5.783 5.774 5.783 5.639 5.842 16,991,175 5.7711 1.93%
2023-10-04 0 6.720 6.710 6.720 6.700 6.850 14,903,857 100,524,881 6.7449 5.673 5.665 5.673 5.656 5.783 17,654,335 5.6941 -2.61%
2023-10-03 0 6.900 6.900 6.910 6.840 7.100 14,863,824 102,529,438 6.8979 5.825 5.825 5.833 5.774 5.994 17,606,914 5.8232 -4.17%
2023-09-29 0 7.200 7.200 7.210 7.060 7.240 11,541,000 82,958,259 7.1881 6.078 6.078 6.087 5.960 6.112 13,670,869 6.0683 2.86%
2023-09-28 0 7.000 6.990 7.000 6.960 7.100 10,218,600 71,625,712 7.0093 5.909 5.901 5.909 5.876 5.994 12,104,423 5.9173 -0.85%
2023-09-27 0 7.060 7.050 7.060 6.980 7.100 11,514,960 80,894,591 7.0252 5.960 5.952 5.960 5.893 5.994 13,640,023 5.9307 0.43%
2023-09-26 0 7.030 7.030 7.040 6.980 7.140 12,551,849 88,473,424 7.0486 5.935 5.935 5.943 5.893 6.028 14,868,268 5.9505 -1.26%
2023-09-25 0 7.120 7.120 7.130 7.110 7.370 9,306,434 66,887,712 7.1873 6.011 6.011 6.019 6.002 6.222 11,023,918 6.0675 -2.73%
2023-09-22 0 7.320 7.320 7.340 7.070 7.350 11,299,324 81,750,853 7.2350 6.180 6.180 6.196 5.969 6.205 13,384,592 6.1078 2.90%
2023-09-21 0 7.310 7.300 7.310 7.300 7.480 13,820,938 101,972,070 7.3781 6.005 5.997 6.005 5.997 6.145 16,823,769 6.0612 -1.88%
2023-09-20 0 7.450 7.450 7.460 7.450 7.620 9,074,493 68,067,590 7.5010 6.120 6.120 6.128 6.120 6.260 11,046,079 6.1621 -1.84%
2023-09-19 0 7.590 7.580 7.590 7.500 7.600 5,068,000 38,288,558 7.5550 6.235 6.227 6.235 6.161 6.243 6,169,108 6.2065 1.34%
2023-09-18 0 7.490 7.490 7.500 7.460 7.650 8,878,000 66,722,500 7.5155 6.153 6.153 6.161 6.128 6.285 10,806,894 6.1741 -2.09%
2023-09-15 0 7.650 7.650 7.660 7.560 7.740 12,478,195 95,682,245 7.6680 6.285 6.285 6.293 6.211 6.359 15,189,292 6.2993 1.46%
2023-09-14 0 7.540 7.540 7.560 7.450 7.620 6,591,613 49,762,060 7.5493 6.194 6.194 6.211 6.120 6.260 8,023,752 6.2018 1.21%
2023-09-13 0 7.450 7.450 7.470 7.400 7.610 10,277,965 76,786,741 7.4710 6.120 6.120 6.137 6.079 6.252 12,511,025 6.1375 -1.32%
2023-09-12 0 7.550 7.550 7.560 7.440 7.650 10,615,207 79,955,296 7.5321 6.202 6.202 6.211 6.112 6.285 12,921,539 6.1878 -1.05%
2023-09-11 0 7.630 7.620 7.630 7.500 7.650 12,709,238 96,368,813 7.5826 6.268 6.260 6.268 6.161 6.285 15,470,533 6.2292 0.79%
2023-09-07 0 7.570 7.560 7.570 7.550 7.770 8,401,818 64,069,694 7.6257 6.219 6.211 6.219 6.202 6.383 10,227,254 6.2646 -1.94%
2023-09-06 0 7.720 7.710 7.720 7.660 7.770 11,310,023 87,206,007 7.7105 6.342 6.334 6.342 6.293 6.383 13,767,315 6.3343 -0.64%
2023-09-05 0 7.770 7.770 7.780 7.760 8.020 10,949,980 85,630,284 7.8201 6.383 6.383 6.391 6.375 6.589 13,329,047 6.4243 -3.84%
2023-09-04 0 8.080 8.060 8.080 7.800 8.090 15,222,394 122,076,661 8.0195 6.638 6.621 6.638 6.408 6.646 18,529,714 6.5882 3.72%
2023-08-31 0 7.790 7.790 7.800 7.770 7.940 13,128,861 102,545,980 7.8107 6.400 6.400 6.408 6.383 6.523 15,981,326 6.4166 -1.27%
2023-08-30 0 7.890 7.880 7.890 7.870 8.070 10,426,420 83,116,371 7.9717 6.482 6.474 6.482 6.465 6.630 12,691,735 6.5489 -0.63%
2023-08-29 0 7.940 7.930 7.940 7.750 8.000 11,041,224 87,512,371 7.9260 6.523 6.515 6.523 6.367 6.572 13,440,115 6.5113 3.52%
2023-08-28 0 7.670 7.670 7.680 7.670 7.970 6,459,100 50,106,588 7.7575 6.301 6.301 6.309 6.301 6.547 7,862,448 6.3729 -0.13%
2023-08-25 0 7.680 7.670 7.680 7.640 7.790 6,221,150 47,918,859 7.7026 6.309 6.301 6.309 6.276 6.400 7,572,799 6.3278 -0.26%
2023-08-24 0 7.700 7.690 7.700 7.520 7.730 7,996,580 61,223,808 7.6562 6.326 6.317 6.326 6.178 6.350 9,733,971 6.2897 1.99%
2023-08-23 0 7.550 7.540 7.550 7.480 7.600 8,000,042 60,236,528 7.5295 6.202 6.194 6.202 6.145 6.243 9,738,185 6.1856 -0.40%
2023-08-22 0 7.580 7.570 7.580 7.460 7.690 11,232,715 85,086,804 7.5749 6.227 6.219 6.227 6.128 6.317 13,673,211 6.2229 0.40%
2023-08-21 0 7.550 7.540 7.550 7.480 7.630 10,134,681 76,527,960 7.5511 6.202 6.194 6.202 6.145 6.268 12,336,610 6.2033 -0.79%
2023-08-18 0 7.610 7.610 7.630 7.600 7.810 11,906,350 91,478,824 7.6832 6.252 6.252 6.268 6.243 6.416 14,493,204 6.3118 -2.81%
2023-08-17 0 7.830 7.820 7.830 7.680 7.850 9,717,000 75,703,791 7.7909 6.432 6.424 6.432 6.309 6.449 11,828,181 6.4003 -0.25%
2023-08-16 0 7.850 7.850 7.870 7.820 7.960 8,964,195 70,534,443 7.8685 6.449 6.449 6.465 6.424 6.539 10,911,817 6.4640 -1.51%
2023-08-15 0 7.970 7.970 7.980 7.930 8.060 6,853,061 54,692,504 7.9807 6.547 6.547 6.556 6.515 6.621 8,342,003 6.5563 -0.13%
2023-08-14 0 7.980 7.980 8.000 7.910 8.120 12,650,995 100,870,984 7.9734 6.556 6.556 6.572 6.498 6.671 15,399,636 6.5502 -2.33%
2023-08-11 0 8.170 8.170 8.180 8.040 8.400 8,823,190 72,202,228 8.1832 6.712 6.712 6.720 6.605 6.901 10,740,176 6.7226 -1.68%
2023-08-10 0 8.310 8.310 8.320 8.150 8.370 7,405,616 61,289,823 8.2761 6.827 6.827 6.835 6.695 6.876 9,014,610 6.7989 0.97%
2023-08-09 0 8.230 8.230 8.240 8.120 8.270 4,518,892 37,106,794 8.2115 6.761 6.761 6.769 6.671 6.794 5,500,697 6.7458 0.24%
2023-08-08 0 8.210 8.210 8.220 8.160 8.410 9,458,000 77,749,815 8.2205 6.745 6.745 6.753 6.704 6.909 11,512,909 6.7533 -2.26%
2023-08-07 0 8.400 8.390 8.400 8.260 8.420 6,165,576 51,495,143 8.3520 6.901 6.892 6.901 6.786 6.917 7,505,151 6.8613 0.72%
2023-08-04 0 8.340 8.340 8.350 8.310 8.530 6,321,079 53,063,942 8.3948 6.851 6.851 6.860 6.827 7.008 7,694,439 6.8964 0.36%
2023-08-03 0 8.310 8.310 8.320 8.280 8.430 9,433,812 78,660,172 8.3381 6.827 6.827 6.835 6.802 6.925 11,483,466 6.8499 -1.07%
2023-08-02 0 8.400 8.400 8.420 8.400 8.740 8,655,566 73,491,850 8.4907 6.901 6.901 6.917 6.901 7.180 10,536,133 6.9752 -3.56%
2023-08-01 0 8.710 8.710 8.720 8.670 8.870 6,630,591 57,936,116 8.7377 7.155 7.155 7.164 7.123 7.287 8,071,198 7.1781 -0.57%
2023-07-31 0 8.760 8.760 8.780 8.700 8.900 14,369,283 126,167,870 8.7804 7.196 7.196 7.213 7.147 7.311 17,491,251 7.2132 1.15%
2023-07-28 0 8.660 8.650 8.660 8.400 8.690 11,922,600 102,561,557 8.6023 7.114 7.106 7.114 6.901 7.139 14,512,985 7.0669 1.29%
2023-07-27 0 8.550 8.550 8.560 8.450 8.620 7,471,904 63,948,211 8.5585 7.024 7.024 7.032 6.942 7.081 9,095,300 7.0309 1.66%
2023-07-26 0 8.410 8.410 8.420 8.320 8.600 8,970,053 75,501,233 8.4170 6.909 6.909 6.917 6.835 7.065 10,918,947 6.9147 -2.10%
2023-07-25 0 8.590 8.580 8.590 8.340 8.640 16,650,266 142,271,327 8.5447 7.057 7.049 7.057 6.851 7.098 20,267,816 7.0196 5.14%
2023-07-24 0 8.170 8.170 8.180 8.150 8.600 12,099,197 100,118,824 8.2748 6.712 6.712 6.720 6.695 7.065 14,727,951 6.7979 -5.66%
2023-07-21 0 8.660 8.650 8.660 8.420 8.680 5,166,671 44,574,276 8.6273 7.114 7.106 7.114 6.917 7.131 6,289,217 7.0874 2.12%
2023-07-20 0 8.480 8.480 8.490 8.430 8.620 6,311,309 53,759,259 8.5179 6.966 6.966 6.975 6.925 7.081 7,682,547 6.9976 0.00%
2023-07-19 0 8.480 8.470 8.480 8.410 8.540 6,715,065 56,844,624 8.4652 6.966 6.958 6.966 6.909 7.016 8,174,026 6.9543 -0.59%
2023-07-18 0 8.530 8.530 8.540 8.500 8.780 10,483,000 89,765,959 8.5630 7.008 7.008 7.016 6.983 7.213 12,760,608 7.0346 -2.74%
2023-07-14 0 8.770 8.760 8.770 8.710 8.870 8,644,403 75,987,632 8.7904 7.205 7.196 7.205 7.155 7.287 10,522,545 7.2214 0.69%
2023-07-13 0 8.710 8.710 8.720 8.600 8.850 12,313,406 107,790,980 8.7540 7.155 7.155 7.164 7.065 7.270 14,988,700 7.1915 2.23%
2023-07-12 0 8.520 8.520 8.530 8.470 8.580 5,127,418 43,718,830 8.5265 6.999 6.999 7.008 6.958 7.049 6,241,436 7.0046 0.12%
2023-07-11 0 8.510 8.510 8.520 8.420 8.640 10,117,865 86,314,269 8.5309 6.991 6.991 6.999 6.917 7.098 12,316,141 7.0082 0.83%
2023-07-10 0 8.440 8.430 8.440 8.430 8.720 5,763,912 48,985,877 8.4987 6.934 6.925 6.934 6.925 7.164 7,016,219 6.9818 -0.71%
2023-07-07 0 8.500 8.500 8.510 8.480 8.680 9,847,450 84,262,965 8.5568 6.983 6.983 6.991 6.966 7.131 11,986,974 7.0295 -2.41%
2023-07-06 0 8.710 8.700 8.710 8.670 9.300 19,804,108 175,023,005 8.8377 7.155 7.147 7.155 7.123 7.640 24,106,883 7.2603 -5.12%
2023-07-05 0 9.180 9.180 9.190 9.180 9.450 5,957,696 55,167,036 9.2598 7.541 7.541 7.550 7.541 7.763 7,252,105 7.6070 -3.16%
2023-07-04 0 9.480 9.480 9.490 9.410 9.630 3,357,236 31,843,222 9.4850 7.788 7.788 7.796 7.730 7.911 4,086,652 7.7920 -0.84%
2023-07-03 0 9.560 9.550 9.560 9.340 9.600 7,145,358 68,054,168 9.5242 7.854 7.845 7.854 7.673 7.887 8,697,807 7.8243 2.25%
2023-06-30 0 9.350 9.340 9.350 9.170 9.430 6,919,572 64,687,685 9.3485 7.681 7.673 7.681 7.533 7.747 8,422,965 7.6799 1.30%
2023-06-29 0 9.230 9.230 9.240 9.160 9.420 10,568,000 97,636,398 9.2389 7.583 7.583 7.591 7.525 7.739 12,864,075 7.5898 -0.11%
2023-06-28 0 9.240 9.240 9.260 9.160 9.320 9,295,633 86,105,076 9.2630 7.591 7.591 7.607 7.525 7.656 11,315,265 7.6096 -0.43%
2023-06-27 0 9.280 9.280 9.290 9.200 9.310 8,393,450 77,760,572 9.2644 7.624 7.624 7.632 7.558 7.648 10,217,068 7.6109 0.98%
2023-06-26 0 9.190 9.180 9.190 9.140 9.450 9,678,000 89,430,316 9.2406 7.550 7.541 7.550 7.509 7.763 11,780,708 7.5913 -1.81%
2023-06-23 0 9.810 9.810 9.820 9.720 10.00 7,528,114 73,949,343 9.8231 7.689 7.689 7.696 7.618 7.837 9,605,313 7.6988 -1.21%
2023-06-21 0 9.930 9.930 9.950 9.900 10.14 10,675,442 106,403,704 9.9671 7.783 7.783 7.798 7.759 7.947 13,621,069 7.8117 -2.46%
2023-06-20 0 10.18 10.16 10.18 10.02 10.24 5,936,162 60,320,130 10.161 7.979 7.963 7.979 7.853 8.026 7,574,101 7.9640 -0.20%
2023-06-19 0 10.20 10.18 10.20 9.930 10.26 7,386,025 75,174,279 10.178 7.994 7.979 7.994 7.783 8.041 9,424,018 7.9769 1.39%
2023-06-16 0 10.06 10.04 10.06 9.830 10.18 13,819,026 138,953,963 10.055 7.884 7.869 7.884 7.704 7.979 17,632,048 7.8808 1.41%
2023-06-15 0 9.920 9.910 9.920 9.610 9.940 8,367,967 82,133,947 9.8153 7.775 7.767 7.775 7.532 7.790 10,676,903 7.6927 2.90%
2023-06-14 0 9.640 9.630 9.640 9.560 9.900 8,020,395 77,605,225 9.6760 7.555 7.547 7.555 7.493 7.759 10,233,427 7.5835 -2.13%
2023-06-13 0 9.850 9.840 9.850 9.660 9.900 7,433,151 72,989,830 9.8195 7.720 7.712 7.720 7.571 7.759 9,484,147 7.6960 0.61%
2023-06-12 0 9.790 9.780 9.790 9.710 9.920 5,470,890 53,633,937 9.8035 7.673 7.665 7.673 7.610 7.775 6,980,448 7.6835 -1.11%
2023-06-09 0 9.900 9.890 9.900 9.850 9.970 5,193,649 51,465,678 9.9093 7.759 7.751 7.759 7.720 7.814 6,626,709 7.7664 0.10%
2023-06-08 0 9.890 9.880 9.890 9.650 9.940 9,868,200 97,417,023 9.8718 7.751 7.743 7.751 7.563 7.790 12,591,088 7.7370 3.13%
2023-06-07 0 9.590 9.580 9.590 9.550 9.720 8,183,706 78,689,319 9.6154 7.516 7.508 7.516 7.485 7.618 10,441,799 7.5360 0.21%
2023-06-06 0 9.570 9.560 9.570 9.420 9.720 11,835,192 113,769,904 9.6128 7.500 7.493 7.500 7.383 7.618 15,100,824 7.5340 1.59%
2023-06-05 0 9.420 9.410 9.420 9.310 9.500 8,019,536 75,514,028 9.4163 7.383 7.375 7.383 7.297 7.446 10,232,331 7.3799 0.53%
2023-06-02 0 9.370 9.370 9.390 9.010 9.400 18,906,948 176,422,681 9.3311 7.344 7.344 7.359 7.062 7.367 24,123,858 7.3132 3.54%
2023-06-01 0 9.050 9.040 9.050 8.920 9.120 12,174,806 110,209,271 9.0522 7.093 7.085 7.093 6.991 7.148 15,534,146 7.0946 0.11%
2023-05-31 0 9.040 9.040 9.050 9.040 9.320 25,802,422 233,684,911 9.0567 7.085 7.085 7.093 7.085 7.305 32,921,969 7.0981 -3.00%
2023-05-30 0 9.320 9.310 9.320 9.220 9.440 13,993,701 130,149,985 9.3006 7.305 7.297 7.305 7.226 7.399 17,854,920 7.2893 -1.06%
2023-05-29 0 9.420 9.420 9.430 9.420 9.590 8,124,060 77,064,415 9.4859 7.383 7.383 7.391 7.383 7.516 10,365,696 7.4346 -0.95%
2023-05-25 0 9.510 9.500 9.510 9.440 9.610 10,981,740 104,491,311 9.5150 7.453 7.446 7.453 7.399 7.532 14,011,882 7.4573 -1.35%
2023-05-24 0 9.640 9.630 9.640 9.560 10.26 26,860,435 262,240,248 9.7631 7.555 7.547 7.555 7.493 8.041 34,271,915 7.6518 -5.68%
2023-05-23 0 10.22 10.22 10.24 10.18 10.38 8,674,230 89,172,552 10.280 8.010 8.010 8.026 7.979 8.135 11,067,672 8.0570 -0.58%
2023-05-22 0 10.28 10.26 10.28 10.04 10.32 7,895,274 80,950,291 10.253 8.057 8.041 8.057 7.869 8.088 10,073,782 8.0357 1.38%
2023-05-19 0 10.14 10.12 10.14 9.990 10.18 9,591,978 96,875,624 10.100 7.947 7.931 7.947 7.830 7.979 12,238,650 7.9155 -0.59%
2023-05-18 0 10.20 10.20 10.22 9.970 10.32 7,262,121 74,096,124 10.203 7.994 7.994 8.010 7.814 8.088 9,265,926 7.9966 2.20%
2023-05-17 0 9.980 9.980 9.990 9.960 10.22 9,539,618 96,212,078 10.086 7.822 7.822 7.830 7.806 8.010 12,171,842 7.9045 -0.99%
2023-05-16 0 10.08 10.08 10.12 10.08 10.30 5,654,092 57,222,667 10.121 7.900 7.900 7.931 7.900 8.073 7,214,200 7.9319 -0.98%
2023-05-15 0 10.18 10.18 10.20 9.820 10.28 11,008,060 111,033,971 10.087 7.979 7.979 7.994 7.696 8.057 14,045,465 7.9053 1.80%
2023-05-12 0 10.00 9.990 10.00 9.970 10.18 7,241,505 72,596,290 10.025 7.837 7.830 7.837 7.814 7.979 9,239,621 7.8571 -1.77%
2023-05-11 0 10.18 10.16 10.18 10.06 10.32 7,377,303 75,057,367 10.174 7.979 7.963 7.979 7.884 8.088 9,412,889 7.9739 -0.97%
2023-05-10 0 10.28 10.26 10.28 10.22 10.56 12,391,539 127,760,014 10.310 8.057 8.041 8.057 8.010 8.276 15,810,681 8.0806 -1.15%
2023-05-09 0 10.40 10.40 10.42 10.38 10.86 18,766,932 199,020,142 10.605 8.151 8.151 8.167 8.135 8.511 23,945,208 8.3115 -1.70%
2023-05-08 0 10.58 10.56 10.58 10.30 10.62 13,873,426 145,841,598 10.512 8.292 8.276 8.292 8.073 8.323 17,701,458 8.2390 2.12%
2023-05-05 0 10.36 10.36 10.38 10.22 10.46 8,766,311 90,704,121 10.347 8.120 8.120 8.135 8.010 8.198 11,185,160 8.1093 0.78%
2023-05-04 0 10.28 10.26 10.28 9.780 10.30 19,939,331 203,383,299 10.200 8.057 8.041 8.057 7.665 8.073 25,441,102 7.9943 5.65%
2023-05-03 0 9.730 9.720 9.730 9.680 9.960 8,203,001 80,185,764 9.7752 7.626 7.618 7.626 7.587 7.806 10,466,418 7.6612 -2.70%
2023-05-02 0 10.00 10.00 10.02 9.850 10.22 8,913,327 89,472,660 10.038 7.837 7.837 7.853 7.720 8.010 11,372,742 7.8673 1.73%
2023-04-28 0 9.830 9.830 9.840 9.830 10.16 11,448,550 113,470,319 9.9113 7.704 7.704 7.712 7.704 7.963 14,607,497 7.7680 -1.21%
2023-04-27 0 9.950 9.950 9.960 9.360 10.06 23,622,024 232,475,992 9.8415 7.798 7.798 7.806 7.336 7.884 30,139,944 7.7132 5.51%
2023-04-26 0 9.430 9.420 9.430 9.350 9.510 8,964,494 84,614,959 9.4389 7.391 7.383 7.391 7.328 7.453 11,438,027 7.3977 -0.32%
2023-04-25 0 9.460 9.450 9.460 9.450 9.700 7,918,177 75,358,465 9.5171 7.414 7.406 7.414 7.406 7.602 10,103,004 7.4590 -1.56%
2023-04-24 0 9.610 9.610 9.620 9.550 9.730 6,678,342 64,181,919 9.6105 7.532 7.532 7.540 7.485 7.626 8,521,067 7.5321 -0.72%
2023-04-21 0 9.680 9.670 9.680 9.630 9.840 12,371,872 120,693,710 9.7555 7.587 7.579 7.587 7.547 7.712 15,785,587 7.6458 0.10%
2023-04-20 0 9.670 9.660 9.670 9.560 9.700 6,793,085 65,550,668 9.6496 7.579 7.571 7.579 7.493 7.602 8,667,471 7.5628 0.42%
2023-04-19 0 9.630 9.630 9.640 9.520 9.780 12,592,522 121,612,294 9.6575 7.547 7.547 7.555 7.461 7.665 16,067,120 7.5690 0.42%
2023-04-18 0 9.590 9.570 9.590 9.550 9.730 7,998,743 76,964,848 9.6221 7.516 7.500 7.516 7.485 7.626 10,205,800 7.5413 -0.93%
2023-04-17 0 9.680 9.670 9.680 9.340 9.720 16,553,858 159,083,543 9.6101 7.587 7.579 7.587 7.320 7.618 21,121,490 7.5318 2.33%
2023-04-14 0 9.460 9.450 9.460 9.330 9.480 7,198,402 67,904,099 9.4332 7.414 7.406 7.414 7.312 7.430 9,184,625 7.3932 0.96%
2023-04-13 0 9.370 9.360 9.370 9.270 9.390 6,692,109 62,589,595 9.3527 7.344 7.336 7.344 7.265 7.359 8,538,633 7.3302 -0.11%
2023-04-12 0 9.380 9.380 9.390 9.300 9.490 9,628,417 90,613,915 9.4111 7.352 7.352 7.359 7.289 7.438 12,285,143 7.3759 0.54%
2023-04-11 0 9.330 9.330 9.340 9.150 9.440 9,384,651 87,649,966 9.3397 7.312 7.312 7.320 7.171 7.399 11,974,116 7.3200 2.64%
2023-04-06 0 9.090 9.080 9.090 9.000 9.200 6,171,061 56,242,136 9.1139 7.124 7.116 7.124 7.054 7.210 7,873,814 7.1429 -0.33%
2023-04-04 0 9.120 9.120 9.130 9.100 9.220 8,269,865 75,724,908 9.1567 7.148 7.148 7.156 7.132 7.226 10,551,732 7.1765 -0.11%
2023-04-03 0 9.130 9.130 9.140 9.080 9.230 7,415,666 67,997,407 9.1694 7.156 7.156 7.163 7.116 7.234 9,461,838 7.1865 -0.54%
2023-03-31 0 9.180 9.180 9.190 9.090 9.440 10,788,367 99,746,629 9.2458 7.195 7.195 7.203 7.124 7.399 13,765,153 7.2463 -0.11%
2023-03-30 0 9.190 9.160 9.190 9.040 9.190 7,645,512 69,782,823 9.1273 7.203 7.179 7.203 7.085 7.203 9,755,104 7.1535 0.22%
2023-03-29 0 9.170 9.170 9.180 9.100 9.320 7,862,702 72,254,195 9.1895 7.187 7.187 7.195 7.132 7.305 10,032,222 7.2022 0.44%
2023-03-28 0 9.130 9.120 9.130 8.990 9.170 4,657,380 42,420,297 9.1082 7.156 7.148 7.156 7.046 7.187 5,942,470 7.1385 1.67%
2023-03-27 0 8.980 8.970 8.980 8.910 9.080 5,042,000 45,360,990 8.9966 7.038 7.030 7.038 6.983 7.116 6,433,217 7.0511 -0.88%
2023-03-24 0 9.060 9.060 9.070 9.040 9.180 4,591,359 41,761,008 9.0956 7.101 7.101 7.109 7.085 7.195 5,858,232 7.1286 -1.09%
2023-03-23 0 9.160 9.140 9.160 9.050 9.200 9,017,381 82,343,139 9.1316 7.179 7.163 7.179 7.093 7.210 11,505,507 7.1568 1.22%
2023-03-22 0 9.050 9.050 9.060 8.910 9.130 6,312,219 57,247,402 9.0693 7.093 7.093 7.101 6.983 7.156 8,053,921 7.1080 1.46%
2023-03-21 0 8.920 8.910 8.920 8.860 8.950 5,398,969 48,076,315 8.9047 6.991 6.983 6.991 6.944 7.015 6,888,682 6.9790 0.79%
2023-03-20 0 8.850 8.850 8.860 8.850 9.120 6,332,333 56,456,407 8.9156 6.936 6.936 6.944 6.936 7.148 8,079,585 6.9875 -2.53%
2023-03-17 0 9.080 9.080 9.100 8.870 9.160 17,188,279 156,042,186 9.0784 7.116 7.116 7.132 6.952 7.179 21,930,964 7.1152 2.71%
2023-03-16 0 8.840 8.830 8.840 8.770 8.940 7,066,752 62,665,758 8.8677 6.928 6.920 6.928 6.873 7.007 9,016,649 6.9500 -1.45%
2023-03-15 0 8.970 8.960 8.970 8.770 8.990 8,140,695 72,730,974 8.9342 7.030 7.022 7.030 6.873 7.046 10,386,921 7.0022 2.87%
2023-03-14 0 8.720 8.720 8.730 8.680 8.980 10,923,559 95,943,026 8.7831 6.834 6.834 6.842 6.803 7.038 13,937,648 6.8837 -2.24%
2023-03-13 0 8.920 8.910 8.920 8.750 8.960 8,611,629 76,369,881 8.8682 6.991 6.983 6.991 6.858 7.022 10,987,797 6.9504 1.48%
2023-03-10 0 8.790 8.780 8.790 8.770 8.920 12,680,810 111,790,267 8.8157 6.889 6.881 6.889 6.873 6.991 16,179,769 6.9093 -1.12%
2023-03-09 0 8.890 8.890 8.910 8.860 9.030 14,493,248 129,510,025 8.9359 6.967 6.967 6.983 6.944 7.077 18,492,305 7.0035 -0.67%
2023-03-08 0 8.950 8.950 8.970 8.920 9.080 14,738,361 132,412,740 8.9842 7.015 7.015 7.030 6.991 7.116 18,805,051 7.0413 -3.03%
2023-03-07 0 9.230 9.230 9.240 9.050 9.370 13,158,981 121,789,961 9.2553 7.234 7.234 7.242 7.093 7.344 16,789,880 7.2538 1.43%
2023-03-06 0 9.100 9.090 9.100 8.820 9.180 9,974,721 90,186,481 9.0415 7.132 7.124 7.132 6.913 7.195 12,727,001 7.0862 2.36%
2023-03-03 0 8.890 8.890 8.900 8.800 8.980 6,439,661 57,377,229 8.9100 6.967 6.967 6.975 6.897 7.038 8,216,528 6.9831 0.91%
2023-03-02 0 8.810 8.810 8.820 8.720 8.880 8,415,618 74,092,176 8.8041 6.905 6.905 6.913 6.834 6.960 10,737,702 6.9002 -1.01%
2023-03-01 0 8.900 8.900 8.930 8.620 8.980 12,752,873 113,128,444 8.8708 6.975 6.975 6.999 6.756 7.038 16,271,716 6.9525 2.77%
2023-02-28 0 8.660 8.660 8.670 8.610 8.980 13,710,679 119,790,555 8.7370 6.787 6.787 6.795 6.748 7.038 17,493,805 6.8476 -2.26%
2023-02-27 0 8.860 8.860 8.880 8.800 8.960 9,654,234 85,818,228 8.8892 6.944 6.944 6.960 6.897 7.022 12,318,084 6.9668 -1.34%
2023-02-24 0 8.980 8.980 8.990 8.860 9.060 7,793,337 69,951,379 8.9758 7.038 7.038 7.046 6.944 7.101 9,943,718 7.0347 0.00%
2023-02-23 0 8.980 8.970 8.980 8.910 9.030 5,172,894 46,494,153 8.9880 7.038 7.030 7.038 6.983 7.077 6,600,228 7.0443 -0.11%
2023-02-22 0 8.990 8.980 8.990 8.970 9.210 6,205,639 56,212,131 9.0582 7.046 7.038 7.046 7.030 7.218 7,917,933 7.0993 -1.64%
2023-02-21 0 9.140 9.140 9.150 9.010 9.200 5,902,163 54,026,537 9.1537 7.163 7.163 7.171 7.062 7.210 7,530,720 7.1742 0.99%
2023-02-20 0 9.050 9.050 9.090 8.880 9.140 3,616,969 32,718,263 9.0458 7.093 7.093 7.124 6.960 7.163 4,614,983 7.0896 1.57%
2023-02-17 0 8.910 8.900 8.910 8.910 9.060 5,534,286 49,535,708 8.9507 6.983 6.975 6.983 6.983 7.101 7,061,337 7.0151 -0.34%
2023-02-16 0 8.940 8.930 8.940 8.870 9.080 5,902,918 52,934,196 8.9675 7.007 6.999 7.007 6.952 7.116 7,531,684 7.0282 0.00%
2023-02-15 0 8.940 8.940 8.950 8.880 9.050 7,845,960 70,038,629 8.9267 7.007 7.007 7.015 6.960 7.093 10,010,861 6.9963 -1.11%
2023-02-14 0 9.040 9.040 9.050 9.040 9.210 6,617,000 60,004,076 9.0682 7.085 7.085 7.093 7.085 7.218 8,442,799 7.1071 -0.44%
2023-02-13 0 9.080 9.080 9.090 9.020 9.150 4,161,243 37,784,179 9.0800 7.116 7.116 7.124 7.069 7.171 5,309,436 7.1164 -0.55%
2023-02-10 0 9.130 9.130 9.140 9.050 9.220 4,602,059 42,141,814 9.1572 7.156 7.156 7.163 7.093 7.226 5,871,885 7.1769 0.11%
2023-02-09 0 9.120 9.100 9.120 9.080 9.200 4,406,059 40,175,710 9.1183 7.148 7.132 7.148 7.116 7.210 5,621,803 7.1464 -0.55%
2023-02-08 0 9.170 9.170 9.180 8.890 9.260 7,624,990 69,903,134 9.1676 7.187 7.187 7.195 6.967 7.257 9,728,919 7.1851 2.34%
2023-02-07 0 8.960 8.960 8.970 8.930 9.070 5,541,708 49,766,232 8.9803 7.022 7.022 7.030 6.999 7.109 7,070,807 7.0383 -0.22%
2023-02-06 0 8.980 8.970 8.980 8.860 9.070 8,464,594 76,064,820 8.9862 7.038 7.030 7.038 6.944 7.109 10,800,192 7.0429 -1.10%
2023-02-03 0 9.080 9.080 9.090 9.040 9.220 6,851,695 62,263,573 9.0873 7.116 7.116 7.124 7.085 7.226 8,742,253 7.1221 -1.41%
2023-02-02 0 9.210 9.210 9.220 9.200 9.340 7,036,267 65,016,581 9.2402 7.218 7.218 7.226 7.210 7.320 8,977,753 7.2420 -0.65%
2023-02-01 0 9.270 9.270 9.280 9.020 9.320 9,374,151 86,573,689 9.2354 7.265 7.265 7.273 7.069 7.305 11,960,719 7.2382 1.20%
2023-01-31 0 9.160 9.160 9.170 9.110 9.400 15,182,231 140,036,947 9.2237 7.179 7.179 7.187 7.140 7.367 19,371,396 7.2291 -1.08%
2023-01-30 0 9.260 9.250 9.260 9.230 9.380 14,193,685 131,880,855 9.2915 7.257 7.250 7.257 7.234 7.352 18,110,085 7.2822 0.00%
2023-01-27 0 9.260 9.260 9.270 9.160 9.290 5,089,967 47,044,328 9.2426 7.257 7.257 7.265 7.179 7.281 6,494,419 7.2438 0.54%
2023-01-26 0 9.210 9.190 9.210 9.070 9.310 8,019,248 73,701,776 9.1906 7.218 7.203 7.218 7.109 7.297 10,231,963 7.2031 2.22%
2023-01-20 0 9.010 8.990 9.010 8.780 9.050 8,035,869 72,127,840 8.9757 7.062 7.046 7.062 6.881 7.093 10,253,170 7.0347 2.04%
2023-01-19 0 8.830 8.820 8.830 8.780 8.890 5,768,199 50,940,513 8.8313 6.920 6.913 6.920 6.881 6.967 7,359,792 6.9215 -0.45%
2023-01-18 0 8.870 8.860 8.870 8.790 8.920 7,062,995 62,594,733 8.8623 6.952 6.944 6.952 6.889 6.991 9,011,856 6.9458 0.45%
2023-01-17 0 8.830 8.820 8.830 8.780 8.900 6,902,219 60,968,909 8.8332 6.920 6.913 6.920 6.881 6.975 8,806,717 6.9230 -1.01%
2023-01-16 0 8.920 8.910 8.920 8.780 8.970 8,095,826 72,069,473 8.9021 6.991 6.983 6.991 6.881 7.030 10,329,671 6.9769 1.59%
2023-01-13 0 8.780 8.780 8.790 8.710 8.900 8,834,337 77,617,313 8.7859 6.881 6.881 6.889 6.826 6.975 11,271,956 6.8859 -0.45%
2023-01-12 0 8.820 8.810 8.820 8.550 8.870 16,538,700 144,385,620 8.7302 6.913 6.905 6.913 6.701 6.952 21,102,150 6.8422 3.64%
2023-01-11 0 8.510 8.500 8.510 8.380 8.580 10,605,958 90,311,909 8.5152 6.670 6.662 6.670 6.568 6.725 13,532,413 6.6737 1.55%
2023-01-10 0 8.380 8.380 8.390 8.340 8.480 8,823,000 74,027,634 8.3903 6.568 6.568 6.576 6.536 6.646 11,257,491 6.5759 -0.24%
2023-01-09 0 8.400 8.390 8.400 8.350 8.480 8,141,164 68,428,303 8.4052 6.583 6.576 6.583 6.544 6.646 10,387,519 6.5876 1.08%
2023-01-06 0 8.310 8.310 8.320 8.300 8.460 7,012,132 58,582,923 8.3545 6.513 6.513 6.521 6.505 6.630 8,946,958 6.5478 -1.42%
2023-01-05 0 8.430 8.430 8.440 8.360 8.480 10,302,417 86,858,422 8.4309 6.607 6.607 6.615 6.552 6.646 13,145,117 6.6077 0.72%
2023-01-04 0 8.370 8.350 8.370 8.220 8.390 7,566,069 62,972,254 8.3230 6.560 6.544 6.560 6.442 6.576 9,653,741 6.5231 1.70%
2023-01-03 0 8.230 8.220 8.230 7.940 8.310 8,798,332 71,877,164 8.1694 6.450 6.442 6.450 6.223 6.513 11,226,016 6.4027 -0.12%
2022-12-30 0 8.240 8.230 8.240 8.130 8.350 7,915,979 65,447,625 8.2678 6.458 6.450 6.458 6.372 6.544 10,100,200 6.4798 1.35%
2022-12-29 0 8.130 8.120 8.130 8.070 8.200 7,637,700 61,919,520 8.1071 6.372 6.364 6.372 6.325 6.427 9,745,136 6.3539 -0.97%
2022-12-28 0 8.210 8.200 8.210 7.920 8.250 13,531,569 110,548,277 8.1697 6.435 6.427 6.435 6.207 6.466 17,265,274 6.4029 4.19%
2022-12-23 0 7.880 7.880 7.890 7.880 8.000 6,200,013 49,107,241 7.9205 6.176 6.176 6.184 6.176 6.270 7,910,755 6.2077 -1.99%
2022-12-22 0 8.040 8.030 8.040 7.900 8.060 9,974,245 79,854,848 8.0061 6.301 6.293 6.301 6.192 6.317 12,726,394 6.2747 2.81%
2022-12-21 0 7.820 7.810 7.820 7.760 7.950 5,248,066 41,048,760 7.8217 6.129 6.121 6.129 6.082 6.231 6,696,141 6.1302 -0.51%
2022-12-20 0 7.860 7.860 7.870 7.780 7.930 5,037,600 39,596,978 7.8603 6.160 6.160 6.168 6.098 6.215 6,427,602 6.1605 -0.38%
2022-12-19 0 7.890 7.880 7.890 7.820 8.010 6,149,036 48,434,621 7.8768 6.184 6.176 6.184 6.129 6.278 7,845,712 6.1734 -1.00%
2022-12-16 0 7.970 7.970 7.990 7.810 8.050 15,967,354 127,261,441 7.9701 6.246 6.246 6.262 6.121 6.309 20,373,155 6.2465 1.01%
2022-12-15 0 7.890 7.890 7.900 7.840 7.960 7,639,637 60,395,606 7.9056 6.184 6.184 6.192 6.145 6.239 9,747,608 6.1959 -0.13%
2022-12-14 0 7.900 7.900 7.910 7.850 7.970 8,838,670 70,005,223 7.9203 6.192 6.192 6.199 6.152 6.246 11,277,485 6.2075 1.02%
2022-12-13 0 7.820 7.810 7.820 7.770 7.980 7,240,890 56,671,558 7.8266 6.129 6.121 6.129 6.090 6.254 9,238,836 6.1341 0.00%
2022-12-12 0 7.820 7.810 7.820 7.770 7.900 7,209,992 56,526,209 7.8400 6.129 6.121 6.129 6.090 6.192 9,199,413 6.1445 -0.76%
2022-12-09 0 7.880 7.860 7.880 7.680 7.890 12,057,008 94,495,430 7.8374 6.176 6.160 6.176 6.019 6.184 15,383,844 6.1425 2.34%
2022-12-08 0 7.700 7.700 7.710 7.660 7.790 9,859,123 76,117,504 7.7205 6.035 6.035 6.043 6.003 6.105 12,579,507 6.0509 0.00%
2022-12-07 0 7.700 7.700 7.710 7.690 7.920 13,182,070 102,635,710 7.7860 6.035 6.035 6.043 6.027 6.207 16,819,340 6.1022 -1.53%
2022-12-06 0 7.820 7.820 7.830 7.650 7.840 11,600,968 90,031,381 7.7607 6.129 6.129 6.137 5.996 6.145 14,801,971 6.0824 1.69%
2022-12-05 0 7.690 7.690 7.710 7.610 7.750 23,075,765 177,366,877 7.6863 6.027 6.027 6.043 5.964 6.074 29,442,958 6.0241 1.99%
2022-12-02 0 7.540 7.530 7.540 7.510 7.850 28,264,022 215,098,022 7.6103 5.909 5.902 5.909 5.886 6.152 36,062,787 5.9645 -3.95%
2022-12-01 0 7.850 7.840 7.850 7.810 8.090 15,579,435 123,282,000 7.9131 6.152 6.145 6.152 6.121 6.340 19,878,199 6.2019 -1.75%
2022-11-30 0 7.990 7.980 7.990 7.700 8.010 29,236,539 231,502,653 7.9183 6.262 6.254 6.262 6.035 6.278 37,303,647 6.2059 2.57%
2022-11-29 0 7.790 7.790 7.800 7.680 7.840 16,135,091 125,440,322 7.7744 6.105 6.105 6.113 6.019 6.145 20,587,175 6.0931 1.96%
2022-11-28 0 7.640 7.640 7.650 7.530 7.750 12,538,163 95,716,632 7.6340 5.988 5.988 5.996 5.902 6.074 15,997,762 5.9831 -2.68%
2022-11-25 0 7.850 7.850 7.860 7.760 7.860 8,840,458 69,097,818 7.8161 6.152 6.152 6.160 6.082 6.160 11,279,766 6.1258 0.38%
2022-11-24 0 7.820 7.820 7.830 7.730 7.840 7,008,004 54,615,907 7.7934 6.129 6.129 6.137 6.058 6.145 8,941,691 6.1080 0.64%
2022-11-23 0 7.770 7.770 7.780 7.580 7.810 10,280,147 79,779,117 7.7605 6.090 6.090 6.098 5.941 6.121 13,116,702 6.0823 1.57%
2022-11-22 0 7.650 7.650 7.660 7.540 7.720 10,732,507 81,975,401 7.6380 5.996 5.996 6.003 5.909 6.051 13,693,880 5.9863 1.06%
2022-11-21 0 7.570 7.540 7.570 7.350 7.570 8,817,009 66,223,517 7.5109 5.933 5.909 5.933 5.761 5.933 11,249,847 5.8866 0.93%
2022-11-18 0 7.500 7.500 7.510 7.470 7.720 10,111,041 76,366,304 7.5528 5.878 5.878 5.886 5.855 6.051 12,900,935 5.9194 -2.72%
2022-11-17 0 7.710 7.700 7.710 7.660 7.800 9,517,096 73,555,819 7.7288 6.043 6.035 6.043 6.003 6.113 12,143,106 6.0574 -1.15%
2022-11-16 0 7.800 7.800 7.820 7.800 8.030 17,846,916 140,717,301 7.8847 6.113 6.113 6.129 6.113 6.293 22,771,336 6.1796 -2.50%
2022-11-15 0 8.000 7.990 8.000 7.660 8.020 35,957,092 283,204,893 7.8762 6.270 6.262 6.270 6.003 6.286 45,878,572 6.1729 4.17%
2022-11-14 0 7.680 7.660 7.680 7.610 7.880 19,024,264 146,613,948 7.7067 6.019 6.003 6.019 5.964 6.176 24,273,544 6.0401 0.92%
2022-11-11 0 7.610 7.600 7.610 7.440 7.670 16,501,532 125,005,922 7.5754 5.964 5.956 5.964 5.831 6.011 21,054,726 5.9372 3.54%
2022-11-10 0 7.350 7.340 7.350 7.290 7.520 7,627,857 55,979,780 7.3389 5.761 5.753 5.761 5.713 5.894 9,732,578 5.7518 -1.61%
2022-11-09 0 7.470 7.460 7.470 7.410 7.590 9,956,921 74,470,893 7.4793 5.855 5.847 5.855 5.808 5.949 12,704,290 5.8619 -0.40%
2022-11-08 0 7.500 7.470 7.500 7.410 7.530 9,607,042 71,774,583 7.4710 5.878 5.855 5.878 5.808 5.902 12,257,870 5.8554 0.81%
2022-11-07 0 7.440 7.420 7.440 7.200 7.550 14,480,342 107,512,153 7.4247 5.831 5.815 5.831 5.643 5.917 18,475,838 5.8191 2.62%
2022-11-04 0 7.250 7.240 7.250 7.050 7.350 17,779,691 128,781,997 7.2432 5.682 5.674 5.682 5.525 5.761 22,685,562 5.6768 2.69%
2022-11-03 0 7.060 7.050 7.060 7.030 7.150 10,678,660 75,615,887 7.0810 5.533 5.525 5.533 5.510 5.604 13,625,175 5.5497 -2.22%
2022-11-02 0 7.220 7.220 7.230 7.010 7.370 22,134,169 159,961,067 7.2269 5.659 5.659 5.666 5.494 5.776 28,241,551 5.6640 1.69%
2022-11-01 0 7.100 7.100 7.110 7.030 7.210 16,672,358 118,647,480 7.1164 5.565 5.565 5.572 5.510 5.651 21,272,687 5.5775 1.00%
2022-10-31 0 7.030 7.030 7.040 7.030 7.390 21,082,873 150,005,094 7.1150 5.510 5.510 5.518 5.510 5.792 26,900,176 5.5764 -4.09%
2022-10-28 0 7.330 7.320 7.330 7.240 7.540 14,734,119 108,381,961 7.3558 5.745 5.737 5.745 5.674 5.909 18,799,639 5.7651 -1.08%
2022-10-27 0 7.410 7.410 7.440 7.410 7.570 12,440,000 92,896,263 7.4675 5.808 5.808 5.831 5.808 5.933 15,872,514 5.8526 -1.07%
2022-10-26 0 7.490 7.490 7.500 7.460 7.700 13,486,303 101,437,099 7.5215 5.870 5.870 5.878 5.847 6.035 17,207,518 5.8949 -1.58%
2022-10-25 0 7.610 7.610 7.620 7.320 7.700 28,002,278 211,031,678 7.5362 5.964 5.964 5.972 5.737 6.035 35,728,821 5.9065 4.10%
2022-10-24 0 7.310 7.300 7.310 7.210 7.500 12,761,823 93,156,737 7.2996 5.729 5.721 5.729 5.651 5.878 16,283,136 5.7211 -1.22%
2022-10-21 0 7.400 7.390 7.400 7.260 7.430 7,253,182 53,379,867 7.3595 5.800 5.792 5.800 5.690 5.823 9,254,520 5.7680 0.68%
2022-10-20 0 7.350 7.340 7.350 7.260 7.480 20,323,998 149,113,487 7.3368 5.761 5.753 5.761 5.690 5.862 25,931,908 5.7502 -0.14%
2022-10-19 0 7.360 7.350 7.360 7.270 7.460 10,022,765 73,895,611 7.3728 5.768 5.761 5.768 5.698 5.847 12,788,302 5.7784 1.24%
2022-10-18 0 7.270 7.270 7.280 7.190 7.400 11,084,662 80,702,494 7.2806 5.698 5.698 5.706 5.635 5.800 14,143,203 5.7061 -0.55%
2022-10-17 0 7.310 7.310 7.320 7.250 7.370 8,712,606 63,720,934 7.3136 5.729 5.729 5.737 5.682 5.776 11,116,636 5.7320 0.97%
2022-10-14 0 7.240 7.230 7.240 7.200 7.420 11,912,297 86,635,963 7.2728 5.674 5.666 5.674 5.643 5.815 15,199,204 5.7000 0.56%
2022-10-13 0 7.200 7.190 7.200 7.140 7.250 7,495,627 53,956,703 7.1984 5.643 5.635 5.643 5.596 5.682 9,563,862 5.6417 -0.41%
2022-10-12 0 7.230 7.230 7.250 7.210 7.380 10,455,316 76,036,770 7.2725 5.666 5.666 5.682 5.651 5.784 13,340,205 5.6998 -1.77%
2022-10-11 0 7.360 7.330 7.360 7.270 7.450 11,347,276 83,249,331 7.3365 5.768 5.745 5.768 5.698 5.839 14,478,279 5.7499 0.00%
2022-10-10 0 7.360 7.350 7.360 7.300 7.400 8,126,159 59,709,470 7.3478 5.768 5.761 5.768 5.721 5.800 10,368,374 5.7588 -2.39%
2022-10-07 0 7.540 7.530 7.540 7.520 7.600 3,964,840 29,945,183 7.5527 5.909 5.902 5.909 5.894 5.956 5,058,841 5.9194 -0.53%
2022-10-06 0 7.580 7.570 7.590 7.530 7.680 5,357,999 40,800,917 7.6150 5.941 5.933 5.949 5.902 6.019 6,836,408 5.9682 0.13%
2022-10-05 0 7.570 7.560 7.570 7.500 7.730 14,445,276 109,677,147 7.5926 5.933 5.925 5.933 5.878 6.058 18,431,096 5.9507 2.71%
2022-10-03 0 7.370 7.360 7.370 7.250 7.400 4,612,506 33,834,560 7.3354 5.776 5.768 5.776 5.682 5.800 5,885,214 5.7491 -0.41%
2022-09-30 0 7.400 7.400 7.410 7.210 7.450 12,974,246 95,769,618 7.3815 5.800 5.800 5.808 5.651 5.839 16,554,172 5.7852 1.79%
2022-09-29 0 7.270 7.260 7.270 7.220 7.500 15,477,761 113,480,135 7.3318 5.698 5.690 5.698 5.659 5.878 19,748,470 5.7463 -1.36%
2022-09-28 0 7.370 7.360 7.370 7.280 7.440 16,131,485 118,731,729 7.3602 5.776 5.768 5.776 5.706 5.831 20,582,574 5.7686 -1.60%
2022-09-27 0 7.490 7.480 7.490 7.350 7.520 17,642,991 131,499,845 7.4534 5.870 5.862 5.870 5.761 5.894 22,511,143 5.8415 2.18%
2022-09-26 0 7.330 7.330 7.340 7.310 7.830 27,898,844 207,775,841 7.4475 5.745 5.745 5.753 5.729 6.137 35,596,847 5.8369 -7.10%
2022-09-23 0 7.890 7.880 7.890 7.770 7.920 12,178,393 95,707,602 7.8588 6.184 6.176 6.184 6.090 6.207 15,538,723 6.1593 0.77%
2022-09-22 0 7.830 7.820 7.830 7.730 7.830 10,401,991 81,060,366 7.7928 6.137 6.129 6.137 6.058 6.137 13,272,166 6.1075 -1.01%
2022-09-21 0 7.910 7.900 7.910 7.780 7.950 9,758,477 76,867,046 7.8770 6.199 6.192 6.199 6.098 6.231 12,451,090 6.1735 0.38%
2022-09-20 0 8.080 8.070 8.080 7.970 8.130 12,359,686 99,816,069 8.0759 6.176 6.168 6.176 6.092 6.214 16,170,294 6.1728 1.13%
2022-09-19 0 7.990 7.980 7.990 7.840 8.010 12,152,374 96,611,524 7.9500 6.107 6.099 6.107 5.992 6.122 15,899,066 6.0766 0.50%
2022-09-16 0 7.950 7.950 7.970 7.860 8.020 25,054,295 199,153,610 7.9489 6.077 6.077 6.092 6.008 6.130 32,778,770 6.0757 0.00%
2022-09-15 0 7.950 7.950 7.970 7.920 8.030 18,522,673 147,559,188 7.9664 6.077 6.077 6.092 6.054 6.138 24,233,388 6.0891 -0.50%
2022-09-14 0 7.990 7.990 8.010 7.960 8.190 14,002,719 112,259,159 8.0170 6.107 6.107 6.122 6.084 6.260 18,319,889 6.1277 -2.56%
2022-09-13 0 8.200 8.190 8.200 8.130 8.310 10,887,336 89,307,115 8.2028 6.268 6.260 6.268 6.214 6.352 14,244,004 6.2698 0.00%
2022-09-09 0 8.200 8.200 8.210 8.040 8.260 10,625,643 87,207,633 8.2073 6.268 6.268 6.275 6.145 6.313 13,901,629 6.2732 1.61%
2022-09-08 0 8.070 8.050 8.070 8.030 8.170 10,520,105 84,877,195 8.0681 6.168 6.153 6.168 6.138 6.245 13,763,553 6.1668 -0.98%
2022-09-07 0 8.150 8.140 8.150 8.000 8.150 9,259,329 74,920,773 8.0914 6.229 6.222 6.229 6.115 6.229 12,114,067 6.1846 0.74%
2022-09-06 0 8.090 8.090 8.100 8.060 8.230 8,017,007 65,116,488 8.1223 6.184 6.184 6.191 6.161 6.291 10,488,726 6.2082 -0.49%
2022-09-05 0 8.130 8.130 8.140 7.980 8.160 13,242,007 106,867,263 8.0703 6.214 6.214 6.222 6.099 6.237 17,324,643 6.1685 1.25%
2022-09-02 0 8.030 8.030 8.040 7.930 8.100 16,948,712 136,069,363 8.0283 6.138 6.138 6.145 6.061 6.191 22,174,160 6.1364 0.00%
2022-09-01 0 8.030 8.020 8.030 7.970 8.070 20,264,026 162,353,305 8.0119 6.138 6.130 6.138 6.092 6.168 26,511,616 6.1239 -0.99%
2022-08-31 0 8.110 8.100 8.110 8.000 8.150 23,033,565 186,508,579 8.0973 6.199 6.191 6.199 6.115 6.229 30,135,030 6.1891 -0.86%
2022-08-30 0 8.180 8.170 8.180 7.920 8.230 18,306,869 148,482,475 8.1108 6.252 6.245 6.252 6.054 6.291 23,951,049 6.1994 1.11%
2022-08-29 0 8.090 8.080 8.090 8.020 8.210 9,964,279 80,674,321 8.0964 6.184 6.176 6.184 6.130 6.275 13,036,360 6.1884 -1.46%
2022-08-26 0 8.210 8.200 8.210 8.010 8.220 9,936,500 81,193,130 8.1712 6.275 6.268 6.275 6.122 6.283 13,000,017 6.2456 1.61%
2022-08-25 0 8.080 8.070 8.080 7.960 8.100 14,124,039 113,650,248 8.0466 6.176 6.168 6.176 6.084 6.191 18,478,613 6.1504 1.00%
2022-08-24 0 8.000 7.990 8.000 7.910 8.170 13,998,385 112,250,187 8.0188 6.115 6.107 6.115 6.046 6.245 18,314,219 6.1291 -2.08%
2022-08-23 0 8.170 8.170 8.180 8.100 8.420 15,054,588 123,689,861 8.2161 6.245 6.245 6.252 6.191 6.436 19,696,059 6.2799 -2.39%
2022-08-22 0 8.370 8.360 8.370 8.330 8.440 7,317,822 61,327,274 8.3805 6.398 6.390 6.398 6.367 6.451 9,573,976 6.4056 -0.71%
2022-08-19 0 8.430 8.430 8.440 8.270 8.480 10,457,723 88,080,966 8.4226 6.443 6.443 6.451 6.321 6.482 13,681,938 6.4378 0.72%
2022-08-18 0 8.370 8.370 8.380 8.340 8.480 6,596,176 55,248,198 8.3758 6.398 6.398 6.405 6.375 6.482 8,629,839 6.4020 -0.95%
2022-08-17 0 8.450 8.440 8.450 8.320 8.580 9,721,928 82,505,028 8.4865 6.459 6.451 6.459 6.359 6.558 12,719,290 6.4866 1.68%
2022-08-16 0 8.310 8.310 8.320 8.270 8.450 13,009,560 108,374,450 8.3304 6.352 6.352 6.359 6.321 6.459 17,020,530 6.3673 -1.42%
2022-08-15 0 8.430 8.430 8.450 8.330 8.510 8,622,588 72,644,245 8.4249 6.443 6.443 6.459 6.367 6.505 11,281,013 6.4395 -0.47%
2022-08-12 0 8.470 8.470 8.480 8.440 8.610 50,795,000 431,856,994 8.5020 6.474 6.474 6.482 6.451 6.581 66,455,578 6.4984 -1.05%
2022-08-11 0 8.560 8.550 8.560 8.460 8.590 10,355,141 88,424,439 8.5392 6.543 6.535 6.543 6.466 6.566 13,547,729 6.5269 1.18%
2022-08-10 0 8.460 8.460 8.470 8.370 8.580 8,910,073 75,334,994 8.4550 6.466 6.466 6.474 6.398 6.558 11,657,133 6.4626 -0.70%
2022-08-09 0 8.520 8.520 8.530 8.470 8.630 9,855,537 84,308,416 8.5544 6.512 6.512 6.520 6.474 6.596 12,894,092 6.5385 0.47%
2022-08-08 0 8.480 8.480 8.500 8.360 8.570 12,298,150 104,215,334 8.4741 6.482 6.482 6.497 6.390 6.550 16,089,786 6.4771 0.24%
2022-08-05 0 8.460 8.460 8.480 8.350 8.500 10,332,468 87,238,126 8.4431 6.466 6.466 6.482 6.382 6.497 13,518,065 6.4534 0.83%
2022-08-04 0 8.390 8.390 8.400 8.350 8.470 9,762,914 82,018,500 8.4010 6.413 6.413 6.420 6.382 6.474 12,772,912 6.4213 0.48%
2022-08-03 0 8.350 8.340 8.350 8.210 8.400 7,675,488 63,835,007 8.3167 6.382 6.375 6.382 6.275 6.420 10,041,913 6.3569 0.97%
2022-08-02 0 8.270 8.260 8.270 8.170 8.360 16,059,102 132,659,857 8.2607 6.321 6.313 6.321 6.245 6.390 21,010,275 6.3140 -1.78%
2022-08-01 0 8.420 8.420 8.430 8.330 8.520 12,014,028 101,284,891 8.4306 6.436 6.436 6.443 6.367 6.512 15,718,066 6.4439 -0.59%
2022-07-29 0 8.470 8.470 8.490 8.420 8.640 16,873,000 143,150,530 8.4840 6.474 6.474 6.489 6.436 6.604 22,075,105 6.4847 0.00%
2022-07-28 0 8.470 8.450 8.470 8.330 8.470 10,785,978 90,837,664 8.4218 6.474 6.459 6.474 6.367 6.474 14,111,397 6.4372 1.07%
2022-07-27 0 8.380 8.370 8.380 8.260 8.390 10,362,673 86,530,674 8.3502 6.405 6.398 6.405 6.313 6.413 13,557,583 6.3825 0.00%
2022-07-26 0 8.380 8.380 8.400 8.260 8.450 10,874,400 91,187,083 8.3855 6.405 6.405 6.420 6.313 6.459 14,227,080 6.4094 1.70%
2022-07-25 0 8.240 8.240 8.250 8.180 8.340 9,695,301 80,017,210 8.2532 6.298 6.298 6.306 6.252 6.375 12,684,454 6.3083 0.49%
2022-07-22 0 8.200 8.190 8.200 8.180 8.380 8,778,137 72,253,571 8.2311 6.268 6.260 6.268 6.252 6.405 11,484,519 6.2914 -1.44%
2022-07-21 0 8.320 8.310 8.320 8.240 8.430 10,550,618 87,928,930 8.3340 6.359 6.352 6.359 6.298 6.443 13,803,473 6.3701 -0.48%
2022-07-20 0 8.360 8.360 8.370 8.340 8.460 13,617,745 114,275,174 8.3916 6.390 6.390 6.398 6.375 6.466 17,816,224 6.4141 0.12%
2022-07-19 0 8.350 8.340 8.350 8.210 8.410 11,438,366 95,260,726 8.3282 6.382 6.375 6.382 6.275 6.428 14,964,922 6.3656 -0.48%
2022-07-18 0 8.390 8.380 8.390 8.110 8.410 14,868,984 124,030,294 8.3415 6.413 6.405 6.413 6.199 6.428 19,453,232 6.3758 3.84%
2022-07-15 0 8.080 8.080 8.110 8.040 8.220 9,085,390 73,660,478 8.1076 6.176 6.176 6.199 6.145 6.283 11,886,501 6.1970 -0.49%
2022-07-14 0 8.120 8.110 8.120 8.030 8.170 10,937,132 88,530,704 8.0945 6.206 6.199 6.206 6.138 6.245 14,309,153 6.1870 0.62%
2022-07-13 0 8.070 8.070 8.090 8.070 8.200 8,318,244 67,409,972 8.1039 6.168 6.168 6.184 6.168 6.268 10,882,837 6.1942 -0.86%
2022-07-12 0 8.140 8.140 8.160 8.130 8.350 8,542,193 69,993,729 8.1939 6.222 6.222 6.237 6.214 6.382 11,175,832 6.2630 -0.61%
2022-07-11 0 8.190 8.180 8.190 8.140 8.300 6,396,686 52,370,418 8.1871 6.260 6.252 6.260 6.222 6.344 8,368,845 6.2578 -1.21%
2022-07-08 0 8.290 8.280 8.290 8.210 8.390 8,133,819 67,341,967 8.2793 6.336 6.329 6.336 6.275 6.413 10,641,552 6.3282 0.85%
2022-07-07 0 8.220 8.200 8.220 7.970 8.220 9,953,814 81,247,895 8.1625 6.283 6.268 6.283 6.092 6.283 13,022,669 6.2390 2.24%
2022-07-06 0 8.040 8.030 8.040 7.980 8.100 8,934,017 71,745,057 8.0305 6.145 6.138 6.145 6.099 6.191 11,688,459 6.1381 -2.07%
2022-07-05 0 8.210 8.190 8.210 8.120 8.310 11,040,655 90,768,097 8.2213 6.275 6.260 6.275 6.206 6.352 14,444,593 6.2839 1.86%
2022-07-04 0 8.060 8.050 8.060 7.850 8.100 9,845,025 78,795,749 8.0036 6.161 6.153 6.161 6.000 6.191 12,880,339 6.1175 1.38%
2022-06-30 0 7.950 7.940 7.950 7.940 8.090 12,749,004 101,826,110 7.9870 6.077 6.069 6.077 6.069 6.184 16,679,642 6.1048 -1.00%
2022-06-29 0 8.030 8.020 8.030 7.960 8.170 12,783,774 102,961,421 8.0541 6.138 6.130 6.138 6.084 6.245 16,725,132 6.1561 -1.47%
2022-06-28 0 8.150 8.140 8.150 8.010 8.230 16,730,630 136,214,686 8.1416 6.229 6.222 6.229 6.122 6.291 21,888,841 6.2230 1.49%
2022-06-27 0 8.030 8.030 8.040 7.780 8.040 10,136,434 80,718,573 7.9632 6.138 6.138 6.145 5.947 6.145 13,261,592 6.0866 2.42%
2022-06-24 0 7.840 7.830 7.840 7.730 7.900 9,276,383 72,574,627 7.8236 5.992 5.985 5.992 5.908 6.038 12,136,379 5.9799 0.13%
2022-06-23 0 7.830 7.820 7.830 7.720 7.890 10,837,863 84,729,499 7.8179 5.985 5.977 5.985 5.901 6.031 14,179,278 5.9756 0.90%
2022-06-22 0 7.760 7.750 7.760 7.600 7.840 12,229,502 95,032,345 7.7707 5.931 5.924 5.931 5.809 5.992 15,999,973 5.9395 -0.13%
2022-06-21 0 7.770 7.760 7.770 7.530 7.800 13,610,600 105,335,254 7.7392 5.939 5.931 5.939 5.756 5.962 17,806,876 5.9154 2.91%
2022-06-20 0 7.550 7.540 7.550 7.500 7.630 14,865,518 112,144,135 7.5439 5.771 5.763 5.771 5.733 5.832 19,448,697 5.7662 -0.40%
2022-06-17 0 7.580 7.580 7.590 7.560 7.700 25,870,929 196,426,567 7.5926 5.794 5.794 5.801 5.778 5.885 33,847,180 5.8033 -1.17%
2022-06-16 0 7.670 7.650 7.670 7.620 8.130 31,437,562 245,633,569 7.8134 5.863 5.847 5.863 5.824 6.214 41,130,059 5.9721 -5.82%
2022-06-15 0 8.600 8.600 8.610 8.420 8.620 12,829,926 109,958,030 8.5704 6.225 6.225 6.232 6.095 6.239 17,725,370 6.2034 1.06%
2022-06-14 0 8.510 8.510 8.520 8.430 8.600 12,763,984 108,877,313 8.5300 6.160 6.160 6.167 6.102 6.225 17,634,267 6.1742 0.00%
2022-06-13 0 8.510 8.500 8.510 8.410 8.540 15,093,713 128,427,796 8.5087 6.160 6.152 6.160 6.087 6.181 20,852,938 6.1587 -1.62%
2022-06-10 0 8.650 8.640 8.650 8.560 8.780 18,626,006 161,083,861 8.6483 6.261 6.254 6.261 6.196 6.355 25,733,028 6.2598 -1.37%
2022-06-09 0 8.770 8.760 8.770 8.630 8.850 11,727,819 102,578,563 8.7466 6.348 6.341 6.348 6.247 6.406 16,202,738 6.3309 0.23%
2022-06-08 0 8.750 8.750 8.760 8.640 8.820 12,373,620 108,052,091 8.7325 6.333 6.333 6.341 6.254 6.384 17,094,954 6.3207 0.34%
2022-06-07 0 8.720 8.710 8.720 8.660 8.780 8,339,172 72,742,255 8.7230 6.312 6.304 6.312 6.268 6.355 11,521,104 6.3138 -0.80%
2022-06-06 0 8.790 8.780 8.790 8.550 8.830 10,754,471 93,620,498 8.7053 6.362 6.355 6.362 6.189 6.391 14,857,995 6.3010 0.23%
2022-06-02 0 8.770 8.770 8.780 8.690 8.850 8,090,384 70,923,730 8.7664 6.348 6.348 6.355 6.290 6.406 11,177,387 6.3453 -0.90%
2022-06-01 0 8.850 8.840 8.850 8.760 8.900 11,092,776 97,999,601 8.8345 6.406 6.399 6.406 6.341 6.442 15,325,385 6.3946 0.45%
2022-05-31 0 8.810 8.800 8.810 8.750 8.980 28,799,277 254,319,326 8.8308 6.377 6.370 6.377 6.333 6.500 39,788,058 6.3919 -1.67%
2022-05-30 0 8.960 8.950 8.960 8.840 9.070 13,876,791 124,472,021 8.9698 6.485 6.478 6.485 6.399 6.565 19,171,681 6.4925 0.67%
2022-05-27 0 8.900 8.890 8.900 8.670 8.900 15,244,600 134,000,700 8.7900 6.442 6.435 6.442 6.275 6.442 21,061,398 6.3624 3.25%
2022-05-26 0 8.620 8.610 8.620 8.480 8.670 8,810,955 75,691,939 8.5907 6.239 6.232 6.239 6.138 6.275 12,172,902 6.2181 -0.46%
2022-05-25 0 8.660 8.660 8.670 8.560 8.740 10,871,996 94,134,695 8.6585 6.268 6.268 6.275 6.196 6.326 15,020,363 6.2671 1.17%
2022-05-24 0 8.560 8.550 8.560 8.480 8.630 7,852,287 67,189,388 8.5567 6.196 6.189 6.196 6.138 6.247 10,848,441 6.1935 0.23%
2022-05-23 0 8.540 8.530 8.540 8.420 8.640 7,213,472 61,632,841 8.5441 6.181 6.174 6.181 6.095 6.254 9,965,877 6.1844 0.00%
2022-05-20 0 8.540 8.520 8.540 8.350 8.570 13,202,013 112,115,351 8.4923 6.181 6.167 6.181 6.044 6.203 18,239,432 6.1469 2.15%
2022-05-19 0 8.360 8.340 8.360 8.200 8.390 16,007,050 132,914,363 8.3035 6.051 6.037 6.051 5.935 6.073 22,114,772 6.0102 0.84%
2022-05-18 0 8.290 8.290 8.300 8.210 8.380 10,543,669 87,535,953 8.3022 6.000 6.000 6.008 5.943 6.066 14,566,759 6.0093 -0.60%
2022-05-17 0 8.340 8.310 8.340 8.210 8.340 13,305,936 110,295,986 8.2892 6.037 6.015 6.037 5.943 6.037 18,383,009 5.9999 1.96%
2022-05-16 0 8.180 8.170 8.180 8.100 8.220 8,073,566 65,950,193 8.1687 5.921 5.914 5.921 5.863 5.950 11,154,152 5.9126 0.74%
2022-05-13 0 8.120 8.120 8.140 7.990 8.170 12,523,556 101,513,417 8.1058 5.877 5.877 5.892 5.783 5.914 17,302,100 5.8671 1.37%
2022-05-12 0 8.010 8.000 8.010 7.880 8.110 12,912,207 103,210,413 7.9932 5.798 5.791 5.798 5.704 5.870 17,839,047 5.7856 0.25%
2022-05-11 0 7.990 7.990 8.000 7.900 8.040 10,890,052 86,882,641 7.9782 5.783 5.783 5.791 5.718 5.819 15,045,309 5.7747 -0.25%
2022-05-10 0 8.010 8.000 8.010 7.800 8.080 18,740,237 148,916,396 7.9463 5.798 5.791 5.798 5.646 5.848 25,890,846 5.7517 -0.37%
2022-05-06 0 8.040 8.040 8.050 7.990 8.160 12,112,578 97,525,784 8.0516 5.819 5.819 5.827 5.783 5.906 16,734,307 5.8279 -2.19%
2022-05-05 0 8.220 8.220 8.230 8.200 8.440 8,784,004 72,842,660 8.2926 5.950 5.950 5.957 5.935 6.109 12,135,668 6.0024 -0.84%
2022-05-04 0 8.290 8.270 8.290 8.170 8.340 9,204,350 76,126,696 8.2707 6.000 5.986 6.000 5.914 6.037 12,716,403 5.9865 1.47%
2022-05-03 0 8.170 8.170 8.180 7.950 8.200 9,590,956 77,802,450 8.1121 5.914 5.914 5.921 5.754 5.935 13,250,524 5.8717 0.00%
2022-04-29 0 8.170 8.160 8.170 7.980 8.180 14,101,332 114,679,513 8.1325 5.914 5.906 5.914 5.776 5.921 19,481,899 5.8865 0.12%
2022-04-28 0 8.160 8.160 8.170 7.960 8.270 17,242,000 140,761,244 8.1639 5.906 5.906 5.914 5.762 5.986 23,820,935 5.9091 1.87%
2022-04-27 0 8.010 7.990 8.010 7.880 8.030 11,373,228 90,560,351 7.9626 5.798 5.783 5.798 5.704 5.812 15,712,848 5.7635 -0.25%
2022-04-26 0 8.030 8.020 8.030 7.880 8.210 14,313,307 115,000,386 8.0345 5.812 5.805 5.812 5.704 5.943 19,774,756 5.8155 -0.99%
2022-04-25 0 8.110 8.090 8.110 8.000 8.570 23,207,033 189,016,701 8.1448 5.870 5.856 5.870 5.791 6.203 32,062,012 5.8953 -5.92%
2022-04-22 0 8.620 8.610 8.620 8.460 8.640 7,186,924 61,756,723 8.5929 6.239 6.232 6.239 6.123 6.254 9,929,199 6.2197 -0.35%
2022-04-21 0 8.650 8.640 8.650 8.590 8.760 12,551,916 108,740,229 8.6632 6.261 6.254 6.261 6.218 6.341 17,341,281 6.2706 0.46%
2022-04-20 0 8.610 8.610 8.620 8.570 8.710 11,298,671 97,513,208 8.6305 6.232 6.232 6.239 6.203 6.304 15,609,842 6.2469 -0.23%
2022-04-19 0 8.630 8.610 8.630 8.560 8.730 10,556,000 91,094,172 8.6296 6.247 6.232 6.247 6.196 6.319 14,583,795 6.2463 -1.03%
2022-04-14 0 8.720 8.720 8.730 8.650 8.790 7,079,951 61,725,213 8.7183 6.312 6.312 6.319 6.261 6.362 9,781,409 6.3105 -0.11%
2022-04-13 0 8.730 8.720 8.730 8.500 8.740 8,684,964 75,305,731 8.6708 6.319 6.312 6.319 6.152 6.326 11,998,838 6.2761 2.46%
2022-04-12 0 8.520 8.510 8.520 8.520 8.740 11,293,108 96,800,089 8.5716 6.167 6.160 6.167 6.167 6.326 15,602,157 6.2043 -1.50%
2022-04-11 0 8.650 8.640 8.650 8.530 8.670 10,125,581 87,251,149 8.6169 6.261 6.254 6.261 6.174 6.275 13,989,143 6.2371 -0.23%
2022-04-08 0 8.670 8.660 8.670 8.580 8.720 7,639,917 66,150,107 8.6585 6.275 6.268 6.275 6.210 6.312 10,555,038 6.2672 0.58%
2022-04-07 0 8.620 8.620 8.640 8.570 8.820 12,398,114 107,438,997 8.6658 6.239 6.239 6.254 6.203 6.384 17,128,794 6.2724 -2.05%
2022-04-06 0 8.800 8.790 8.800 8.750 8.960 13,095,484 115,785,012 8.8416 6.370 6.362 6.370 6.333 6.485 18,092,256 6.3997 -1.35%
2022-04-04 0 8.920 8.910 8.920 8.830 8.990 13,136,720 117,140,756 8.9170 6.456 6.449 6.456 6.391 6.507 18,149,226 6.4543 1.02%
2022-04-01 0 8.830 8.800 8.830 8.640 8.850 13,567,015 119,021,753 8.7729 6.391 6.370 6.391 6.254 6.406 18,743,706 6.3500 1.38%
2022-03-31 0 8.710 8.710 8.760 8.500 8.790 22,042,793 191,724,394 8.6978 6.304 6.304 6.341 6.152 6.362 30,453,540 6.2956 2.35%
2022-03-30 0 8.510 8.500 8.510 8.480 8.670 19,450,050 165,864,894 8.5277 6.160 6.152 6.160 6.138 6.275 26,871,498 6.1725 -0.47%
2022-03-29 0 8.550 8.540 8.550 8.420 8.650 9,469,989 80,673,518 8.5189 6.189 6.181 6.189 6.095 6.261 13,083,400 6.1661 -0.70%
2022-03-28 0 8.610 8.610 8.620 8.470 8.700 11,063,000 94,853,458 8.5739 6.232 6.232 6.239 6.131 6.297 15,284,248 6.2060 -1.03%
2022-03-25 0 8.700 8.690 8.700 8.400 8.730 23,537,000 203,183,591 8.6325 6.297 6.290 6.297 6.080 6.319 32,517,883 6.2484 3.08%
2022-03-24 0 8.440 8.430 8.440 8.330 8.480 16,311,707 137,318,146 8.4184 6.109 6.102 6.109 6.029 6.138 22,535,675 6.0934 0.60%
2022-03-23 0 8.390 8.380 8.390 8.330 8.610 21,184,536 178,295,181 8.4163 6.073 6.066 6.073 6.029 6.232 29,267,802 6.0919 -2.89%
2022-03-22 0 8.640 8.640 8.660 8.560 8.750 11,084,100 95,967,045 8.6581 6.254 6.254 6.268 6.196 6.333 15,313,399 6.2669 0.58%
2022-03-21 0 8.590 8.570 8.590 8.490 8.800 14,234,728 122,718,505 8.6211 6.218 6.203 6.218 6.145 6.370 19,666,195 6.2401 -1.15%
2022-03-18 0 8.690 8.690 8.750 8.500 8.790 36,800,000 320,016,100 8.6961 6.290 6.290 6.333 6.152 6.362 50,841,573 6.2944 1.05%
2022-03-17 0 8.600 8.600 8.610 8.040 8.620 35,970,533 302,742,148 8.4164 6.225 6.225 6.232 5.819 6.239 49,695,611 6.0919 6.04%
2022-03-16 0 8.110 8.100 8.110 8.050 8.350 25,808,374 210,552,034 8.1583 5.870 5.863 5.870 5.827 6.044 35,655,933 5.9051 -1.10%
2022-03-15 0 8.200 8.200 8.210 7.980 8.800 33,569,338 277,016,891 8.2521 5.935 5.935 5.943 5.776 6.370 46,378,205 5.9730 -5.75%
2022-03-14 0 8.700 8.690 8.700 8.440 8.750 19,928,740 171,723,188 8.6169 6.297 6.290 6.297 6.109 6.333 27,532,839 6.2370 1.52%
2022-03-11 0 8.570 8.560 8.570 8.440 8.680 13,940,289 119,399,197 8.5650 6.203 6.196 6.203 6.109 6.283 19,259,408 6.1995 0.23%
2022-03-10 0 8.550 8.540 8.550 8.450 8.680 14,519,442 123,945,812 8.5365 6.189 6.181 6.189 6.116 6.283 20,059,545 6.1789 0.00%
2022-03-09 0 8.550 8.540 8.550 8.460 8.820 17,235,064 148,507,039 8.6166 6.189 6.181 6.189 6.123 6.384 23,811,352 6.2368 -0.81%
2022-03-08 0 8.620 8.620 8.630 8.590 9.010 18,409,175 160,539,917 8.7206 6.239 6.239 6.247 6.218 6.522 25,433,462 6.3122 -3.04%
2022-03-07 0 8.890 8.890 8.900 8.520 8.980 13,111,698 116,376,573 8.8758 6.435 6.435 6.442 6.167 6.500 18,114,656 6.4244 -0.78%
2022-03-04 0 8.960 8.960 8.970 8.860 9.060 13,326,897 119,348,819 8.9555 6.485 6.485 6.493 6.413 6.558 18,411,967 6.4821 -1.32%
2022-03-03 0 9.080 9.080 9.090 8.780 9.180 14,826,964 134,477,514 9.0698 6.572 6.572 6.579 6.355 6.645 20,484,407 6.5649 3.30%
2022-03-02 0 8.790 8.790 8.800 8.740 9.050 12,302,171 109,005,786 8.8607 6.362 6.362 6.370 6.326 6.551 16,996,242 6.4135 -2.01%
2022-03-01 0 8.970 8.970 8.980 8.890 9.200 8,361,030 75,365,918 9.0140 6.493 6.493 6.500 6.435 6.659 11,551,302 6.5245 -1.54%
2022-02-28 0 9.110 9.100 9.110 8.740 9.150 19,711,591 177,696,488 9.0148 6.594 6.587 6.594 6.326 6.623 27,232,834 6.5251 2.82%
2022-02-25 0 8.860 8.850 8.860 8.770 9.060 13,999,436 124,185,556 8.8708 6.413 6.406 6.413 6.348 6.558 19,341,123 6.4208 -2.53%
2022-02-24 0 9.090 9.080 9.090 9.030 9.260 15,486,963 141,478,786 9.1353 6.579 6.572 6.579 6.536 6.703 21,396,238 6.6123 -1.20%
2022-02-23 0 9.200 9.200 9.210 8.900 9.250 8,999,165 82,380,330 9.1542 6.659 6.659 6.666 6.442 6.695 12,432,927 6.6260 1.32%
2022-02-22 0 9.080 9.070 9.080 8.960 9.080 8,020,000 72,470,645 9.0362 6.572 6.565 6.572 6.485 6.572 11,080,147 6.5406 -0.44%
2022-02-21 0 9.120 9.110 9.120 8.950 9.150 7,926,341 71,790,159 9.0572 6.601 6.594 6.601 6.478 6.623 10,950,751 6.5557 0.77%
2022-02-18 0 9.050 9.050 9.060 8.860 9.120 12,203,715 110,196,225 9.0297 6.551 6.551 6.558 6.413 6.601 16,860,219 6.5359 1.00%
2022-02-17 0 8.960 8.950 8.960 8.880 9.030 6,627,000 59,261,510 8.9424 6.485 6.478 6.485 6.427 6.536 9,155,628 6.4727 0.56%
2022-02-16 0 8.910 8.900 8.910 8.760 8.960 8,861,878 78,698,800 8.8806 6.449 6.442 6.449 6.341 6.485 12,243,256 6.4279 1.60%
2022-02-15 0 8.770 8.750 8.770 8.690 8.890 8,553,057 74,928,945 8.7605 6.348 6.333 6.348 6.290 6.435 11,816,600 6.3410 -1.46%
2022-02-14 0 8.900 8.880 8.900 8.790 8.970 7,112,888 63,040,029 8.8628 6.442 6.427 6.442 6.362 6.493 9,826,913 6.4150 -0.78%
2022-02-11 0 8.970 8.970 8.980 8.900 9.060 10,636,501 95,297,641 8.9595 6.493 6.493 6.500 6.442 6.558 14,695,012 6.4850 0.79%
2022-02-10 0 8.900 8.890 8.900 8.680 8.940 14,050,353 124,295,588 8.8464 6.442 6.435 6.442 6.283 6.471 19,411,469 6.4032 1.60%
2022-02-09 0 8.760 8.740 8.760 8.680 8.900 14,783,607 129,718,011 8.7744 6.341 6.326 6.341 6.283 6.442 20,424,506 6.3511 -0.45%
2022-02-08 0 8.800 8.800 8.810 8.710 8.950 9,619,000 84,725,135 8.8081 6.370 6.370 6.377 6.304 6.478 13,289,269 6.3755 0.00%
2022-02-07 0 8.800 8.800 8.810 8.700 8.900 9,171,575 80,696,800 8.7986 6.370 6.370 6.377 6.297 6.442 12,671,122 6.3686 0.80%
2022-02-04 0 8.730 8.730 8.740 8.680 8.830 10,246,450 89,735,220 8.7577 6.319 6.319 6.326 6.283 6.391 14,156,131 6.3390 0.34%
2022-01-31 0 8.700 8.700 8.730 8.440 8.790 4,677,000 40,484,872 8.6562 6.297 6.297 6.319 6.109 6.362 6,461,577 6.2655 0.58%
2022-01-28 0 8.650 8.650 8.660 8.620 8.970 13,636,941 119,133,396 8.7361 6.261 6.261 6.268 6.239 6.493 18,840,313 6.3233 -1.82%
2022-01-27 0 8.810 8.800 8.810 8.530 8.820 11,224,607 97,505,141 8.6867 6.377 6.370 6.377 6.174 6.384 15,507,518 6.2876 0.69%
2022-01-26 0 8.750 8.740 8.750 8.700 8.880 7,805,753 68,457,816 8.7702 6.333 6.326 6.333 6.297 6.427 10,784,151 6.3480 -0.34%
2022-01-25 0 8.780 8.770 8.780 8.610 8.900 14,817,061 129,397,474 8.7330 6.355 6.348 6.355 6.232 6.442 20,470,725 6.3211 -0.79%
2022-01-24 0 8.850 8.840 8.850 8.660 8.900 9,061,218 80,077,145 8.8373 6.406 6.399 6.406 6.268 6.442 12,518,657 6.3966 0.68%
2022-01-21 0 8.790 8.780 8.790 8.640 8.800 10,618,199 92,754,183 8.7354 6.362 6.355 6.362 6.254 6.370 14,669,727 6.3228 1.15%
2022-01-20 0 8.690 8.680 8.690 8.640 8.870 12,193,650 106,283,547 8.7163 6.290 6.283 6.290 6.254 6.420 16,846,314 6.3090 -0.91%
2022-01-19 0 8.770 8.750 8.770 8.620 8.800 11,876,628 103,622,463 8.7249 6.348 6.333 6.348 6.239 6.370 16,408,327 6.3152 1.39%
2022-01-18 0 8.650 8.640 8.650 8.420 8.700 8,675,483 74,809,945 8.6231 6.261 6.254 6.261 6.095 6.297 11,985,739 6.2416 1.88%
2022-01-17 0 8.490 8.470 8.490 8.410 8.640 6,905,373 58,586,666 8.4842 6.145 6.131 6.145 6.087 6.254 9,540,218 6.1410 -1.74%
2022-01-14 0 8.640 8.620 8.640 8.520 8.640 10,527,886 90,545,309 8.6005 6.254 6.239 6.254 6.167 6.254 14,544,953 6.2252 1.29%
2022-01-13 0 8.530 8.520 8.530 8.280 8.560 17,219,534 145,744,113 8.4639 6.174 6.167 6.174 5.993 6.196 23,789,896 6.1263 3.02%
2022-01-12 0 8.280 8.270 8.280 8.180 8.350 17,049,463 140,719,703 8.2536 5.993 5.986 5.993 5.921 6.044 23,554,932 5.9741 0.49%
2022-01-11 0 8.240 8.240 8.270 8.100 8.340 11,873,338 98,088,834 8.2613 5.964 5.964 5.986 5.863 6.037 16,403,782 5.9796 -0.36%
2022-01-10 0 8.270 8.270 8.280 8.200 8.410 7,224,075 59,839,273 8.2833 5.986 5.986 5.993 5.935 6.087 9,980,525 5.9956 -0.36%
2022-01-07 0 8.300 8.290 8.300 8.160 8.370 11,253,908 93,372,638 8.2969 6.008 6.000 6.008 5.906 6.058 15,548,000 6.0054 0.73%
2022-01-06 0 8.240 8.240 8.250 8.010 8.320 14,164,582 115,874,375 8.1806 5.964 5.964 5.971 5.798 6.022 19,569,283 5.9212 1.10%
2022-01-05 0 8.150 8.140 8.150 8.030 8.250 16,684,136 136,154,110 8.1607 5.899 5.892 5.899 5.812 5.971 23,050,210 5.9068 1.49%
2022-01-04 0 8.030 8.020 8.030 7.740 8.100 17,252,667 137,934,041 7.9949 5.812 5.805 5.812 5.602 5.863 23,835,672 5.7869 3.35%
2022-01-03 0 7.770 7.770 7.780 7.700 7.850 3,912,194 30,375,360 7.7643 5.624 5.624 5.631 5.573 5.682 5,404,948 5.6199 0.91%
2021-12-31 0 7.700 7.700 7.710 7.690 7.840 4,877,500 37,766,875 7.7431 5.573 5.573 5.581 5.566 5.675 6,738,581 5.6046 0.26%
2021-12-30 0 7.680 7.680 7.690 7.680 7.940 10,785,778 83,702,861 7.7605 5.559 5.559 5.566 5.559 5.747 14,901,248 5.6172 -2.54%
2021-12-29 0 7.880 7.870 7.880 7.820 8.080 5,752,445 45,562,494 7.9205 5.704 5.696 5.704 5.660 5.848 7,947,374 5.7330 -1.01%
2021-12-28 0 7.960 7.950 7.960 7.800 8.040 14,940,000 119,055,493 7.9689 5.762 5.754 5.762 5.646 5.819 20,640,573 5.7680 2.45%
2021-12-24 0 7.770 7.760 7.770 7.650 7.820 2,667,244 20,705,170 7.7628 5.624 5.617 5.624 5.537 5.660 3,684,970 5.6188 0.91%
2021-12-23 0 7.700 7.700 7.710 7.560 7.750 8,398,933 64,524,317 7.6824 5.573 5.573 5.581 5.472 5.610 11,603,667 5.5607 2.12%
2021-12-22 0 7.540 7.530 7.540 7.460 7.580 7,537,139 56,738,883 7.5279 5.458 5.450 5.458 5.400 5.487 10,413,043 5.4488 0.00%
2021-12-21 0 7.540 7.530 7.540 7.520 7.760 11,462,759 87,041,613 7.5934 5.458 5.450 5.458 5.443 5.617 15,836,541 5.4963 -1.82%
2021-12-20 0 7.680 7.670 7.680 7.600 7.770 11,539,581 88,723,452 7.6886 5.559 5.552 5.559 5.501 5.624 15,942,675 5.5652 -0.65%
2021-12-17 0 7.730 7.730 7.740 7.550 7.780 20,706,752 159,873,570 7.7208 5.595 5.595 5.602 5.465 5.631 28,607,713 5.5885 1.44%
2021-12-16 0 7.620 7.620 7.630 7.510 7.660 10,685,567 81,174,283 7.5966 5.515 5.515 5.523 5.436 5.544 14,762,800 5.4986 -0.39%
2021-12-15 0 7.650 7.650 7.660 7.460 7.680 10,421,459 79,456,201 7.6243 5.537 5.537 5.544 5.400 5.559 14,397,918 5.5186 1.19%
2021-12-14 0 7.560 7.520 7.560 7.490 7.610 14,721,189 110,914,474 7.5343 5.472 5.443 5.472 5.421 5.508 20,338,272 5.4535 -0.79%
2021-12-13 0 7.620 7.610 7.620 7.610 7.740 14,131,662 108,107,930 7.6501 5.515 5.508 5.515 5.508 5.602 19,523,802 5.5372 0.00%
2021-12-10 0 7.620 7.610 7.620 7.580 7.720 11,931,295 91,148,046 7.6394 5.515 5.508 5.515 5.487 5.588 16,483,853 5.5295 0.53%
2021-12-09 0 7.580 7.580 7.590 7.510 7.670 20,465,200 155,131,237 7.5802 5.487 5.487 5.494 5.436 5.552 28,273,993 5.4867 1.34%
2021-12-08 0 7.480 7.470 7.480 7.400 7.590 12,297,828 91,896,579 7.4726 5.414 5.407 5.414 5.356 5.494 16,990,242 5.4088 -0.53%
2021-12-07 0 7.520 7.520 7.530 7.360 7.610 14,133,011 106,118,574 7.5086 5.443 5.443 5.450 5.327 5.508 19,525,666 5.4348 1.48%
2021-12-06 0 7.410 7.410 7.420 7.230 7.430 11,853,063 87,459,768 7.3787 5.363 5.363 5.371 5.233 5.378 16,375,771 5.3408 1.37%
2021-12-03 0 7.310 7.310 7.320 7.190 7.390 24,220,714 176,654,668 7.2935 5.291 5.291 5.298 5.204 5.349 33,462,478 5.2792 0.14%
2021-12-02 0 7.300 7.290 7.300 7.110 7.380 17,914,738 130,179,271 7.2666 5.284 5.277 5.284 5.146 5.342 24,750,366 5.2597 1.67%
2021-12-01 0 7.180 7.180 7.220 7.030 7.340 21,969,853 158,714,702 7.2242 5.197 5.197 5.226 5.088 5.313 30,352,768 5.2290 1.99%
2021-11-30 0 7.040 7.040 7.070 6.960 7.190 35,820,467 252,767,089 7.0565 5.096 5.096 5.117 5.038 5.204 49,488,285 5.1076 -1.68%
2021-11-29 0 7.160 7.160 7.170 7.120 7.280 11,461,188 82,123,273 7.1653 5.183 5.183 5.190 5.154 5.269 15,834,370 5.1864 0.00%
2021-11-26 0 7.160 7.150 7.160 7.120 7.290 11,444,000 82,058,726 7.1705 5.183 5.175 5.183 5.154 5.277 15,810,624 5.1901 -1.78%
2021-11-25 0 7.290 7.280 7.290 7.160 7.300 6,944,222 50,358,669 7.2519 5.277 5.269 5.277 5.183 5.284 9,593,890 5.2490 0.00%
2021-11-24 0 7.290 7.280 7.290 7.280 7.410 5,880,033 43,013,838 7.3152 5.277 5.269 5.277 5.269 5.363 8,123,645 5.2949 -0.95%
2021-11-23 0 7.360 7.360 7.370 7.150 7.450 10,141,100 74,523,940 7.3487 5.327 5.327 5.335 5.175 5.392 14,010,584 5.3191 1.38%
2021-11-22 0 7.260 7.260 7.270 7.240 7.360 9,560,800 69,611,924 7.2810 5.255 5.255 5.262 5.240 5.327 13,208,862 5.2701 -0.95%
2021-11-19 0 7.330 7.320 7.330 7.250 7.430 8,411,823 61,621,143 7.3255 5.306 5.298 5.306 5.248 5.378 11,621,476 5.3024 0.41%
2021-11-18 0 7.300 7.290 7.300 7.250 7.360 7,425,477 54,242,259 7.3049 5.284 5.277 5.284 5.248 5.327 10,258,775 5.2874 -0.14%
2021-11-17 0 7.310 7.300 7.310 7.190 7.320 9,514,167 69,223,059 7.2758 5.291 5.284 5.291 5.204 5.298 13,144,435 5.2663 0.14%
2021-11-16 0 7.300 7.290 7.300 7.150 7.380 11,608,287 84,766,730 7.3023 5.284 5.277 5.284 5.175 5.342 16,037,597 5.2855 0.97%
2021-11-15 0 7.230 7.220 7.230 7.180 7.420 9,867,278 71,315,295 7.2275 5.233 5.226 5.233 5.197 5.371 13,632,281 5.2314 -2.56%
2021-11-12 0 7.420 7.410 7.420 7.400 7.540 14,337,300 106,868,106 7.4539 5.371 5.363 5.371 5.356 5.458 19,807,904 5.3952 0.13%
2021-11-11 0 7.410 7.410 7.420 7.220 7.510 16,104,119 119,078,958 7.3943 5.363 5.363 5.371 5.226 5.436 22,248,879 5.3521 2.35%
2021-11-10 0 7.240 7.240 7.250 7.140 7.320 12,663,756 91,439,102 7.2205 5.240 5.240 5.248 5.168 5.298 17,495,795 5.2263 0.70%
2021-11-09 0 7.190 7.190 7.200 7.100 7.310 9,670,102 69,473,592 7.1844 5.204 5.204 5.211 5.139 5.291 13,359,869 5.2002 -0.55%
2021-11-08 0 7.230 7.220 7.230 7.020 7.280 16,737,000 120,348,045 7.1905 5.233 5.226 5.233 5.081 5.269 23,123,245 5.2046 0.70%
2021-11-05 0 7.180 7.170 7.180 7.120 7.330 13,481,650 96,818,459 7.1815 5.197 5.190 5.197 5.154 5.306 18,625,769 5.1981 -1.37%
2021-11-04 0 7.280 7.270 7.280 7.120 7.310 28,194,490 203,231,466 7.2082 5.269 5.262 5.269 5.154 5.291 38,952,506 5.2174 1.39%
2021-11-03 0 7.180 7.180 7.190 7.070 7.390 26,305,032 188,861,452 7.1797 5.197 5.197 5.204 5.117 5.349 36,342,098 5.1968 -2.45%
2021-11-02 0 7.360 7.360 7.370 7.340 7.930 33,392,500 250,133,291 7.4907 5.327 5.327 5.335 5.313 5.740 46,133,892 5.4219 -6.36%
2021-11-01 0 7.860 7.860 7.870 7.670 7.890 10,883,571 85,106,003 7.8197 5.689 5.689 5.696 5.552 5.711 15,036,355 5.6600 0.77%
2021-10-29 0 7.800 7.800 7.810 7.600 7.840 16,969,366 131,385,223 7.7425 5.646 5.646 5.653 5.501 5.675 23,444,273 5.6041 0.00%
2021-10-28 0 7.800 7.800 7.810 7.700 8.000 20,278,912 157,625,506 7.7729 5.646 5.646 5.653 5.573 5.791 28,016,624 5.6261 -1.52%
2021-10-27 0 7.920 7.910 7.920 7.910 8.070 11,845,900 94,163,695 7.9491 5.733 5.725 5.733 5.725 5.841 16,365,875 5.7537 -1.25%
2021-10-26 0 8.020 8.020 8.030 7.930 8.060 11,171,498 89,370,744 7.9999 5.805 5.805 5.812 5.740 5.834 15,434,145 5.7905 0.88%
2021-10-25 0 7.950 7.950 7.960 7.850 7.990 13,523,779 107,059,904 7.9164 5.754 5.754 5.762 5.682 5.783 18,683,973 5.7300 -0.38%
2021-10-22 0 7.980 7.970 7.980 7.930 8.090 10,043,809 80,056,690 7.9707 5.776 5.769 5.776 5.740 5.856 13,876,170 5.7694 -0.87%
2021-10-21 0 8.050 8.040 8.050 8.020 8.190 17,224,622 139,028,899 8.0715 5.827 5.819 5.827 5.805 5.928 23,796,926 5.8423 -0.98%
2021-10-20 0 8.130 8.110 8.130 8.020 8.180 16,562,885 134,405,155 8.1148 5.885 5.870 5.885 5.805 5.921 22,882,694 5.8737 0.87%
2021-10-19 0 8.060 8.060 8.070 7.970 8.150 13,531,321 109,468,039 8.0900 5.834 5.834 5.841 5.769 5.899 18,694,392 5.8557 1.38%
2021-10-18 0 7.950 7.950 7.960 7.900 8.040 13,014,506 103,464,394 7.9499 5.754 5.754 5.762 5.718 5.819 17,980,379 5.7543 -0.87%
2021-10-15 0 8.020 8.020 8.030 7.810 8.030 24,955,242 198,215,996 7.9429 5.805 5.805 5.812 5.653 5.812 34,477,276 5.7492 1.01%
2021-10-12 0 7.940 7.930 7.940 7.800 8.040 19,487,474 154,414,270 7.9238 5.747 5.740 5.747 5.646 5.819 26,923,202 5.7354 -1.12%
2021-10-11 0 8.030 8.030 8.040 7.940 8.130 15,662,811 125,580,850 8.0178 5.812 5.812 5.819 5.747 5.885 21,639,183 5.8034 0.00%
2021-10-08 0 8.030 8.030 8.040 7.930 8.170 17,650,195 141,439,610 8.0135 5.812 5.812 5.819 5.740 5.914 24,384,882 5.8003 -0.86%
2021-10-07 0 8.100 8.100 8.110 8.010 8.230 10,184,202 82,511,584 8.1019 5.863 5.863 5.870 5.798 5.957 14,070,132 5.8643 0.62%
2021-10-06 0 8.050 8.050 8.060 7.920 8.330 24,612,389 197,843,762 8.0384 5.827 5.827 5.834 5.733 6.029 34,003,602 5.8183 -2.90%
2021-10-05 0 8.290 8.290 8.300 8.040 8.380 17,414,189 143,423,400 8.2360 6.000 6.000 6.008 5.819 6.066 24,058,825 5.9614 2.35%
2021-10-04 0 8.100 8.090 8.100 7.960 8.300 20,491,270 164,990,098 8.0517 5.863 5.856 5.863 5.762 6.008 28,310,011 5.8280 -2.41%
2021-09-30 0 8.300 8.290 8.300 8.210 8.470 25,792,600 213,296,975 8.2697 6.008 6.000 6.008 5.943 6.131 35,634,140 5.9857 -2.70%
2021-09-29 0 8.530 8.520 8.530 8.340 8.640 19,945,558 170,137,229 8.5301 6.174 6.167 6.174 6.037 6.254 27,556,074 6.1742 0.12%
2021-09-28 0 8.520 8.520 8.530 8.450 8.710 14,424,025 123,770,406 8.5809 6.167 6.167 6.174 6.116 6.304 19,927,721 6.2110 -0.93%
2021-09-27 0 8.600 8.590 8.600 8.520 8.880 13,794,356 119,262,581 8.6458 6.225 6.218 6.225 6.167 6.427 19,057,792 6.2579 -1.26%
2021-09-24 0 8.710 8.700 8.710 8.560 9.150 24,268,200 211,205,357 8.7030 6.304 6.297 6.304 6.196 6.623 33,528,083 6.2994 -3.54%
2021-09-23 0 9.030 9.030 9.040 8.970 9.360 17,182,501 156,654,344 9.1171 6.536 6.536 6.543 6.493 6.775 23,738,733 6.5991 0.11%
2021-09-21 0 9.020 9.010 9.020 8.980 9.300 16,983,254 154,184,697 9.0786 6.529 6.522 6.529 6.500 6.731 23,463,460 6.5713 -1.53%
2021-09-20 0 9.160 9.150 9.160 8.980 9.360 15,140,020 138,221,892 9.1296 6.630 6.623 6.630 6.500 6.775 20,916,914 6.6081 -2.86%
2021-09-17 0 9.430 9.410 9.430 9.210 9.680 32,971,532 310,133,766 9.4061 6.826 6.811 6.826 6.666 7.007 45,552,297 6.8083 -1.77%
2021-09-16 0 9.600 9.590 9.600 9.310 9.890 22,722,183 215,685,026 9.4923 6.949 6.941 6.949 6.739 7.159 31,392,161 6.8707 -1.23%
2021-09-15 0 9.720 9.710 9.720 9.660 9.850 12,419,158 120,986,351 9.7419 7.036 7.028 7.036 6.992 7.130 17,157,868 7.0514 0.00%
2021-09-14 0 9.720 9.720 9.730 9.640 10.18 17,949,247 176,146,820 9.8136 7.036 7.036 7.043 6.978 7.368 24,798,042 7.1033 -2.41%
2021-09-13 0 9.960 9.950 9.960 9.670 9.960 15,595,190 154,165,200 9.8854 7.209 7.202 7.209 6.999 7.209 21,545,761 7.1552 1.53%
2021-09-10 0 9.960 9.950 9.960 9.870 10.24 21,715,801 218,021,291 10.040 7.101 7.094 7.101 7.036 7.300 30,460,522 7.1575 0.71%
2021-09-09 0 9.890 9.880 9.890 9.660 10.04 23,984,565 237,121,279 9.8864 7.051 7.044 7.051 6.887 7.158 33,642,893 7.0482 1.75%
2021-09-08 0 9.720 9.720 9.730 9.610 9.850 18,510,636 180,058,666 9.7273 6.930 6.930 6.937 6.851 7.022 25,964,671 6.9348 0.00%
2021-09-07 0 9.720 9.720 9.730 9.710 9.820 13,092,101 127,618,107 9.7477 6.930 6.930 6.937 6.922 7.001 18,364,150 6.9493 -1.12%
2021-09-06 0 9.830 9.820 9.830 9.700 10.08 15,456,364 152,205,551 9.8474 7.008 7.001 7.008 6.915 7.186 21,680,477 7.0204 -2.09%
2021-09-03 0 10.04 10.02 10.04 9.800 10.10 42,338,115 424,555,381 10.028 7.158 7.143 7.158 6.987 7.200 59,387,222 7.1489 2.55%
2021-09-02 0 9.790 9.780 9.790 9.530 9.850 26,083,866 254,379,592 9.7524 6.979 6.972 6.979 6.794 7.022 36,587,560 6.9526 1.77%
2021-09-01 0 9.620 9.610 9.620 9.520 9.820 25,140,655 243,447,714 9.6834 6.858 6.851 6.858 6.787 7.001 35,264,528 6.9035 -0.62%
2021-08-31 0 9.680 9.630 9.680 9.180 9.680 59,112,056 564,123,270 9.5433 6.901 6.865 6.901 6.545 6.901 82,915,849 6.8036 4.65%
2021-08-30 0 9.250 9.240 9.250 8.600 9.280 41,567,635 379,710,824 9.1348 6.594 6.587 6.594 6.131 6.616 58,306,477 6.5123 6.81%
2021-08-27 0 8.660 8.650 8.660 8.500 8.720 14,106,759 121,733,285 8.6294 6.174 6.167 6.174 6.060 6.217 19,787,400 6.1521 1.17%
2021-08-26 0 8.560 8.560 8.570 8.510 8.770 15,412,000 132,721,128 8.6115 6.103 6.103 6.110 6.067 6.252 21,618,248 6.1393 -0.35%
2021-08-25 0 8.590 8.590 8.600 8.320 8.590 21,707,100 184,913,410 8.5186 6.124 6.124 6.131 5.931 6.124 30,448,317 6.0730 3.37%
2021-08-24 0 8.310 8.300 8.310 8.260 8.480 12,645,747 105,239,293 8.3221 5.924 5.917 5.924 5.889 6.046 17,738,054 5.9330 -1.07%
2021-08-23 0 8.400 8.380 8.400 8.270 8.490 13,548,189 113,876,722 8.4053 5.988 5.974 5.988 5.896 6.053 19,003,900 5.9923 2.07%
2021-08-20 0 8.230 8.220 8.230 8.160 8.400 11,320,765 93,610,697 8.2689 5.867 5.860 5.867 5.817 5.988 15,879,516 5.8951 0.24%
2021-08-19 0 8.210 8.210 8.220 8.120 8.320 11,717,332 96,001,008 8.1931 5.853 5.853 5.860 5.789 5.931 16,435,776 5.8410 -1.32%
2021-08-18 0 8.320 8.320 8.330 8.280 8.430 7,004,218 58,389,137 8.3363 5.931 5.931 5.939 5.903 6.010 9,824,742 5.9431 -0.12%
2021-08-17 0 8.330 8.330 8.340 8.290 8.550 12,570,649 105,317,871 8.3781 5.939 5.939 5.946 5.910 6.095 17,632,715 5.9729 -1.42%
2021-08-16 0 8.450 8.440 8.450 8.350 8.540 11,817,849 99,845,715 8.4487 6.024 6.017 6.024 5.953 6.088 16,576,771 6.0232 1.20%
2021-08-13 0 8.350 8.340 8.350 8.190 8.390 5,041,714 42,047,768 8.3400 5.953 5.946 5.953 5.839 5.981 7,071,958 5.9457 0.00%
2021-08-12 0 8.350 8.350 8.360 8.240 8.400 6,156,678 51,416,674 8.3514 5.953 5.953 5.960 5.874 5.988 8,635,906 5.9538 0.97%
2021-08-11 0 8.270 8.270 8.290 8.210 8.310 9,175,705 75,847,102 8.2661 5.896 5.896 5.910 5.853 5.924 12,870,663 5.8930 0.24%
2021-08-10 0 8.250 8.240 8.250 8.220 8.500 16,875,072 139,933,920 8.2923 5.882 5.874 5.882 5.860 6.060 23,670,483 5.9117 -2.37%
2021-08-09 0 8.450 8.450 8.460 8.280 8.590 16,662,353 141,136,393 8.4704 6.024 6.024 6.031 5.903 6.124 23,372,105 6.0387 1.56%
2021-08-06 0 8.320 8.320 8.350 8.270 8.410 13,908,719 116,126,339 8.3492 5.931 5.931 5.953 5.896 5.996 19,509,612 5.9523 -0.48%
2021-08-05 0 8.360 8.350 8.360 8.260 8.470 20,218,969 169,480,377 8.3822 5.960 5.953 5.960 5.889 6.038 28,360,932 5.9758 -0.48%
2021-08-04 0 8.400 8.400 8.420 8.130 8.500 14,454,580 121,506,899 8.4061 5.988 5.988 6.003 5.796 6.060 20,275,285 5.9929 2.19%
2021-08-03 0 8.220 8.210 8.220 8.120 8.330 25,976,793 212,788,072 8.1915 5.860 5.853 5.860 5.789 5.939 36,437,370 5.8398 -1.91%
2021-08-02 0 8.380 8.370 8.380 8.310 8.540 13,746,836 115,607,253 8.4097 5.974 5.967 5.974 5.924 6.088 19,282,540 5.9954 -0.24%
2021-07-30 0 8.400 8.390 8.400 8.330 8.640 20,298,686 171,267,495 8.4374 5.988 5.981 5.988 5.939 6.160 28,472,750 6.0151 -0.47%
2021-07-29 0 8.440 8.440 8.450 8.210 8.510 29,434,348 246,960,929 8.3902 6.017 6.017 6.024 5.853 6.067 41,287,245 5.9815 1.81%
2021-07-28 0 8.290 8.280 8.290 8.240 8.550 36,021,925 301,749,717 8.3768 5.910 5.903 5.910 5.874 6.095 50,527,569 5.9720 0.85%
2021-07-27 0 8.220 8.210 8.220 8.100 8.410 40,598,501 335,130,205 8.2547 5.860 5.853 5.860 5.775 5.996 56,947,084 5.8849 2.37%
2021-07-26 0 8.030 8.030 8.040 7.920 8.100 20,963,159 168,301,141 8.0284 5.725 5.725 5.732 5.646 5.775 29,404,799 5.7236 0.37%
2021-07-23 0 8.000 7.980 8.000 7.950 8.120 7,986,066 64,008,742 8.0151 5.703 5.689 5.703 5.668 5.789 11,201,969 5.7141 -0.62%
2021-07-22 0 8.050 8.040 8.050 7.930 8.150 14,878,234 119,998,198 8.0654 5.739 5.732 5.739 5.653 5.810 20,869,540 5.7499 1.77%
2021-07-21 0 7.910 7.910 7.920 7.850 8.060 14,858,760 117,475,232 7.9061 5.639 5.639 5.646 5.596 5.746 20,842,224 5.6364 -1.00%
2021-07-20 0 7.990 7.980 7.990 7.950 8.200 19,441,055 155,972,011 8.0228 5.696 5.689 5.696 5.668 5.846 27,269,760 5.7196 -2.68%
2021-07-19 0 8.210 8.200 8.210 8.120 8.300 10,920,750 89,568,192 8.2017 5.853 5.846 5.853 5.789 5.917 15,318,419 5.8471 -1.20%
2021-07-16 0 8.310 8.310 8.320 8.190 8.350 15,847,640 131,494,547 8.2974 5.924 5.924 5.931 5.839 5.953 22,229,315 5.9154 0.48%
2021-07-15 0 8.270 8.260 8.270 8.170 8.340 16,576,874 137,274,274 8.2811 5.896 5.889 5.896 5.825 5.946 23,252,204 5.9037 1.47%
2021-07-14 0 8.150 8.140 8.150 8.130 8.370 14,245,000 116,678,975 8.1909 5.810 5.803 5.810 5.796 5.967 19,981,309 5.8394 -2.28%
2021-07-13 0 8.340 8.330 8.340 8.240 8.400 14,443,025 120,332,274 8.3315 5.946 5.939 5.946 5.874 5.988 20,259,077 5.9397 1.09%
2021-07-12 0 8.250 8.240 8.250 8.200 8.350 13,045,445 107,573,602 8.2461 5.882 5.874 5.882 5.846 5.953 18,298,706 5.8788 0.24%
2021-07-09 0 8.230 8.220 8.230 8.210 8.330 38,107,678 315,002,000 8.2661 5.867 5.860 5.867 5.853 5.939 53,453,233 5.8930 -0.84%
2021-07-08 0 8.300 8.270 8.300 8.260 8.440 20,115,886 167,094,456 8.3066 5.917 5.896 5.917 5.889 6.017 28,216,338 5.9219 -1.07%
2021-07-07 0 8.390 8.380 8.390 8.350 8.560 16,779,781 140,980,384 8.4018 5.981 5.974 5.981 5.953 6.103 23,536,820 5.9898 -1.87%
2021-07-06 0 8.550 8.540 8.550 8.440 8.600 6,860,000 58,601,855 8.5425 6.095 6.088 6.095 6.017 6.131 9,622,449 6.0901 0.59%
2021-07-05 0 8.500 8.500 8.520 8.370 8.550 15,755,945 133,804,622 8.4923 6.060 6.060 6.074 5.967 6.095 22,100,696 6.0543 1.19%
2021-07-02 0 8.400 8.400 8.410 8.370 8.500 13,979,465 117,763,549 8.4240 5.988 5.988 5.996 5.967 6.060 19,608,846 6.0056 0.36%
2021-06-30 0 8.370 8.370 8.380 8.360 8.640 24,136,321 204,415,048 8.4692 5.967 5.967 5.974 5.960 6.160 33,855,760 6.0378 0.60%
2021-06-29 0 8.320 8.320 8.340 8.260 8.430 14,742,750 122,719,889 8.3241 5.931 5.931 5.946 5.889 6.010 20,679,498 5.9344 -0.72%
2021-06-28 0 8.380 8.340 8.380 8.250 8.430 9,154,622 76,451,682 8.3512 5.974 5.946 5.974 5.882 6.010 12,841,090 5.9537 -0.36%
2021-06-25 0 8.410 8.400 8.410 8.320 8.470 15,293,679 128,391,910 8.3951 5.996 5.988 5.996 5.931 6.038 21,452,280 5.9850 0.72%
2021-06-24 0 8.350 8.340 8.350 8.250 8.450 9,708,570 81,237,726 8.3676 5.953 5.946 5.953 5.882 6.024 13,618,107 5.9654 0.00%
2021-06-23 0 8.350 8.340 8.350 8.210 8.420 17,175,249 142,953,500 8.3232 5.953 5.946 5.953 5.853 6.003 24,091,538 5.9338 1.83%
2021-06-22 0 8.200 8.200 8.210 8.160 8.290 12,918,630 106,100,026 8.2129 5.846 5.846 5.853 5.817 5.910 18,120,824 5.8551 0.37%
2021-06-21 0 8.170 8.170 8.180 8.040 8.350 33,533,044 272,738,583 8.1334 5.825 5.825 5.832 5.732 5.953 47,036,443 5.7985 -2.51%
2021-06-18 0 8.380 8.380 8.390 8.290 8.450 63,159,514 528,806,028 8.3725 5.974 5.974 5.981 5.910 6.024 88,593,175 5.9689 -0.48%
2021-06-17 0 8.420 8.420 8.430 8.300 8.450 19,473,382 162,910,054 8.3658 6.003 6.003 6.010 5.917 6.024 27,315,105 5.9641 -0.59%
2021-06-16 0 8.470 8.460 8.470 8.410 8.600 20,477,910 174,128,185 8.5032 6.038 6.031 6.038 5.996 6.131 28,724,146 6.0621 -0.82%
2021-06-15 0 8.540 8.540 8.550 8.420 8.740 21,134,761 180,661,302 8.5481 6.088 6.088 6.095 6.003 6.231 29,645,503 6.0941 -2.84%
2021-06-11 0 8.790 8.780 8.790 8.650 8.840 22,387,403 196,080,487 8.7585 6.267 6.259 6.267 6.167 6.302 31,402,571 6.2441 1.24%
2021-06-10 0 9.070 9.060 9.070 9.020 9.250 16,439,091 149,933,248 9.1205 6.190 6.183 6.190 6.155 6.312 24,089,445 6.2240 -1.20%
2021-06-09 0 9.180 9.180 9.190 9.150 9.240 16,563,050 152,184,496 9.1882 6.265 6.265 6.271 6.244 6.306 24,271,091 6.2702 0.66%
2021-06-08 0 9.120 9.120 9.130 9.060 9.320 24,215,015 221,991,898 9.1675 6.224 6.224 6.230 6.183 6.360 35,484,095 6.2561 -1.30%
2021-06-07 0 9.240 9.230 9.240 9.200 9.320 21,685,508 200,679,008 9.2541 6.306 6.299 6.306 6.278 6.360 31,777,417 6.3151 0.11%
2021-06-04 0 9.230 9.230 9.240 9.030 9.270 37,448,649 344,104,985 9.1887 6.299 6.299 6.306 6.162 6.326 54,876,341 6.2706 0.22%
2021-06-03 0 9.210 9.200 9.210 8.830 9.250 46,444,148 424,145,358 9.1324 6.285 6.278 6.285 6.026 6.312 68,058,127 6.2321 3.95%
2021-06-02 0 8.860 8.850 8.860 8.820 9.040 18,097,092 160,823,900 8.8867 6.046 6.039 6.046 6.019 6.169 26,519,039 6.0645 -0.34%
2021-06-01 0 8.890 8.890 8.900 8.770 9.040 13,167,637 116,619,868 8.8566 6.067 6.067 6.074 5.985 6.169 19,295,536 6.0439 -0.89%
2021-05-31 0 8.970 8.970 8.980 8.920 9.150 19,255,000 172,958,610 8.9825 6.121 6.121 6.128 6.087 6.244 28,215,810 6.1298 -1.64%
2021-05-28 0 9.120 9.120 9.130 8.810 9.190 35,083,646 319,023,366 9.0932 6.224 6.224 6.230 6.012 6.271 51,410,723 6.2054 3.64%
2021-05-27 0 8.800 8.800 8.810 8.700 8.910 28,150,207 247,867,594 8.8052 6.005 6.005 6.012 5.937 6.080 41,250,630 6.0088 0.57%
2021-05-26 0 8.750 8.750 8.770 8.690 8.870 14,578,925 128,173,562 8.7917 5.971 5.971 5.985 5.930 6.053 21,363,603 5.9996 -0.11%
2021-05-25 0 8.760 8.760 8.770 8.740 8.880 15,687,580 137,739,959 8.7802 5.978 5.978 5.985 5.964 6.060 22,988,199 5.9918 0.00%
2021-05-24 0 8.760 8.750 8.760 8.690 8.820 8,278,168 72,473,604 8.7548 5.978 5.971 5.978 5.930 6.019 12,130,626 5.9744 0.11%
2021-05-21 0 8.750 8.750 8.760 8.670 8.820 13,493,206 118,044,320 8.7484 5.971 5.971 5.978 5.917 6.019 19,772,617 5.9701 0.00%
2021-05-20 0 8.750 8.750 8.760 8.660 8.880 23,159,502 202,161,466 8.7291 5.971 5.971 5.978 5.910 6.060 33,937,372 5.9569 -1.69%
2021-05-18 0 8.900 8.900 8.910 8.600 9.040 26,218,268 234,368,604 8.9391 6.074 6.074 6.080 5.869 6.169 38,419,614 6.1002 3.13%
2021-05-17 0 8.630 8.620 8.630 8.580 8.750 12,021,546 103,798,857 8.6344 5.889 5.882 5.889 5.855 5.971 17,616,082 5.8923 -0.35%
2021-05-14 0 8.660 8.660 8.670 8.550 8.810 29,125,749 251,763,921 8.6440 5.910 5.910 5.917 5.835 6.012 42,680,166 5.8989 0.35%
2021-05-13 0 8.630 8.630 8.640 8.560 8.750 24,750,256 213,915,314 8.6430 5.889 5.889 5.896 5.842 5.971 36,268,424 5.8981 -1.03%
2021-05-12 0 8.720 8.710 8.720 8.610 8.960 33,736,659 293,778,765 8.7080 5.951 5.944 5.951 5.876 6.114 49,436,881 5.9425 -2.35%
2021-05-11 0 8.930 8.930 8.940 8.920 9.090 35,972,078 322,931,953 8.9773 6.094 6.094 6.101 6.087 6.203 52,712,610 6.1263 -2.62%
2021-05-10 0 9.170 9.170 9.180 8.800 9.180 43,850,227 395,642,836 9.0226 6.258 6.258 6.265 6.005 6.265 64,257,058 6.1572 4.32%
2021-05-07 0 8.790 8.790 8.800 8.570 8.850 31,766,317 278,893,720 8.7795 5.998 5.998 6.005 5.848 6.039 46,549,590 5.9913 2.81%
2021-05-06 0 8.550 8.540 8.550 8.430 8.590 26,648,663 227,248,492 8.5276 5.835 5.828 5.835 5.753 5.862 39,050,304 5.8194 1.54%
2021-05-05 0 8.420 8.420 8.430 8.290 8.570 22,149,932 187,380,677 8.4597 5.746 5.746 5.753 5.657 5.848 32,457,973 5.7730 1.57%
2021-05-04 0 8.290 8.280 8.290 8.180 8.310 11,715,000 96,767,940 8.2602 5.657 5.650 5.657 5.582 5.671 17,166,877 5.6369 1.34%
2021-05-03 0 8.180 8.180 8.190 8.010 8.190 12,736,753 103,311,217 8.1113 5.582 5.582 5.589 5.466 5.589 18,664,129 5.5353 0.00%
2021-04-30 0 8.180 8.180 8.190 8.090 8.250 25,282,353 206,599,195 8.1717 5.582 5.582 5.589 5.521 5.630 37,048,147 5.5765 -0.12%
2021-04-29 0 8.190 8.180 8.190 8.040 8.280 20,131,567 164,836,669 8.1880 5.589 5.582 5.589 5.487 5.650 29,500,310 5.5876 1.87%
2021-04-28 0 8.040 8.040 8.050 7.980 8.080 14,096,712 113,448,499 8.0479 5.487 5.487 5.493 5.446 5.514 20,656,980 5.4920 0.75%
2021-04-27 0 7.980 7.980 7.990 7.960 8.090 18,733,743 150,418,762 8.0293 5.446 5.446 5.453 5.432 5.521 27,451,972 5.4793 0.25%
2021-04-26 0 7.960 7.950 7.960 7.910 8.080 9,938,630 79,130,093 7.9619 5.432 5.425 5.432 5.398 5.514 14,563,827 5.4333 -0.50%
2021-04-23 0 8.000 7.990 8.000 7.880 8.030 23,289,268 186,242,517 7.9969 5.459 5.453 5.459 5.377 5.480 34,127,528 5.4573 1.78%
2021-04-22 0 7.860 7.860 7.870 7.850 7.960 17,666,077 139,543,850 7.8990 5.364 5.364 5.371 5.357 5.432 25,887,440 5.3904 0.26%
2021-04-21 0 7.840 7.840 7.850 7.810 8.030 25,088,335 197,277,751 7.8633 5.350 5.350 5.357 5.330 5.480 36,763,837 5.3661 -2.61%
2021-04-20 0 8.050 8.050 8.060 7.950 8.100 14,110,779 113,802,166 8.0649 5.493 5.493 5.500 5.425 5.528 20,677,593 5.5036 0.50%
2021-04-19 0 8.010 8.000 8.010 7.880 8.060 19,891,064 159,233,076 8.0053 5.466 5.459 5.466 5.377 5.500 29,147,882 5.4629 1.52%
2021-04-16 0 7.890 7.880 7.890 7.800 7.950 14,761,338 116,579,361 7.8976 5.384 5.377 5.384 5.323 5.425 21,630,906 5.3895 0.13%
2021-04-15 0 7.880 7.880 7.890 7.800 8.020 24,358,097 192,336,158 7.8962 5.377 5.377 5.384 5.323 5.473 35,693,764 5.3885 -0.13%
2021-04-14 0 7.890 7.890 7.900 7.710 8.000 32,325,907 255,195,756 7.8945 5.384 5.384 5.391 5.261 5.459 47,369,600 5.3873 2.07%
2021-04-13 0 7.730 7.720 7.730 7.500 7.800 34,738,984 268,084,406 7.7171 5.275 5.268 5.275 5.118 5.323 50,905,664 5.2663 3.34%
2021-04-12 0 7.480 7.470 7.480 7.430 7.530 12,801,803 95,750,991 7.4795 5.104 5.098 5.104 5.070 5.139 18,759,451 5.1041 -0.13%
2021-04-09 0 7.490 7.480 7.490 7.430 7.540 22,070,724 165,182,533 7.4842 5.111 5.104 5.111 5.070 5.145 32,341,903 5.1074 -0.27%
2021-04-08 0 7.510 7.510 7.520 7.370 7.560 25,512,664 191,047,522 7.4883 5.125 5.125 5.132 5.029 5.159 37,385,639 5.1102 1.21%
2021-04-07 0 7.420 7.410 7.420 7.370 7.480 20,482,097 152,101,789 7.4261 5.064 5.057 5.064 5.029 5.104 30,013,968 5.0677 0.68%
2021-04-01 0 7.370 7.360 7.370 7.280 7.480 27,590,190 203,015,440 7.3582 5.029 5.023 5.029 4.968 5.104 40,429,995 5.0214 0.14%
2021-03-31 0 7.360 7.360 7.370 7.200 7.500 65,458,018 483,758,998 7.3904 5.023 5.023 5.029 4.913 5.118 95,920,591 5.0433 2.22%
2021-03-30 0 7.200 7.200 7.210 6.920 7.270 38,897,011 277,810,792 7.1422 4.913 4.913 4.920 4.722 4.961 56,998,736 4.8740 4.20%
2021-03-29 0 6.910 6.910 6.920 6.610 6.950 31,702,002 217,296,607 6.8543 4.716 4.716 4.722 4.511 4.743 46,455,344 4.6775 3.91%
2021-03-26 0 6.650 6.650 6.660 6.580 6.710 16,546,470 110,035,112 6.6501 4.538 4.538 4.545 4.490 4.579 24,246,796 4.5381 0.61%
2021-03-25 0 6.610 6.600 6.610 6.570 6.720 14,450,775 95,650,514 6.6191 4.511 4.504 4.511 4.483 4.586 21,175,815 4.5170 -0.15%
2021-03-24 0 6.620 6.610 6.620 6.540 6.750 21,275,495 140,233,504 6.5913 4.518 4.511 4.518 4.463 4.606 31,176,594 4.4980 -0.15%
2021-03-23 0 6.630 6.630 6.640 6.580 6.770 16,215,387 107,671,155 6.6401 4.524 4.524 4.531 4.490 4.620 23,761,635 4.5313 -1.04%
2021-03-22 0 6.700 6.690 6.700 6.630 6.770 11,318,000 76,096,360 6.7235 4.572 4.565 4.572 4.524 4.620 16,585,123 4.5882 0.30%
2021-03-19 0 6.680 6.680 6.690 6.610 6.740 56,436,179 376,488,820 6.6711 4.559 4.559 4.565 4.511 4.600 82,700,207 4.5525 -1.33%
2021-03-18 0 6.770 6.760 6.770 6.720 6.830 15,632,202 105,712,324 6.7625 4.620 4.613 4.620 4.586 4.661 22,907,049 4.6148 0.00%
2021-03-17 0 6.770 6.770 6.780 6.740 6.840 13,691,098 92,831,617 6.7804 4.620 4.620 4.627 4.600 4.668 20,062,603 4.6271 -0.15%
2021-03-16 0 6.780 6.780 6.800 6.760 6.870 24,161,853 164,450,496 6.8062 4.627 4.627 4.640 4.613 4.688 35,406,193 4.6447 0.44%
2021-03-15 0 6.750 6.750 6.760 6.660 6.780 19,187,688 129,190,564 6.7330 4.606 4.606 4.613 4.545 4.627 28,117,172 4.5947 1.35%
2021-03-12 0 6.660 6.650 6.660 6.630 6.780 25,464,958 170,169,016 6.6825 4.545 4.538 4.545 4.524 4.627 37,315,731 4.5602 -1.04%
2021-03-11 0 6.730 6.730 6.740 6.720 6.940 24,324,220 165,096,467 6.7873 4.593 4.593 4.600 4.586 4.736 35,644,122 4.6318 -1.32%
2021-03-10 0 6.820 6.820 6.830 6.680 6.840 38,844,070 264,025,194 6.7971 4.654 4.654 4.661 4.559 4.668 56,921,157 4.6384 0.59%
2021-03-09 0 6.780 6.770 6.780 6.730 6.950 46,326,574 315,412,233 6.8085 4.627 4.620 4.627 4.593 4.743 67,885,837 4.6462 1.65%
2021-03-08 0 6.670 6.670 6.680 6.570 6.790 30,875,436 206,826,850 6.6988 4.552 4.552 4.559 4.483 4.634 45,244,115 4.5714 1.52%
2021-03-05 0 6.570 6.570 6.590 6.440 6.630 20,029,114 131,427,706 6.5618 4.483 4.483 4.497 4.395 4.524 29,350,178 4.4779 -0.61%
2021-03-04 0 6.610 6.610 6.620 6.550 6.700 25,034,527 165,332,528 6.6042 4.511 4.511 4.518 4.470 4.572 36,684,988 4.5068 -0.90%
2021-03-03 0 6.670 6.660 6.670 6.450 6.740 35,595,480 236,089,836 6.6326 4.552 4.545 4.552 4.402 4.600 52,160,753 4.5262 3.41%
2021-03-02 0 6.450 6.440 6.450 6.370 6.570 23,998,810 154,854,036 6.4526 4.402 4.395 4.402 4.347 4.483 35,167,274 4.4034 -1.38%
2021-03-01 0 6.540 6.530 6.540 6.460 6.600 26,480,591 172,870,400 6.5282 4.463 4.456 4.463 4.408 4.504 38,804,015 4.4550 -0.46%
2021-02-26 0 6.570 6.560 6.570 6.530 6.710 36,941,719 243,364,768 6.5878 4.483 4.477 4.483 4.456 4.579 54,133,498 4.4956 -3.10%
2021-02-25 0 6.780 6.780 6.790 6.680 6.920 38,358,001 261,401,758 6.8148 4.627 4.627 4.634 4.559 4.722 56,208,884 4.6505 1.04%
2021-02-24 0 6.710 6.700 6.710 6.630 6.890 52,856,392 356,900,476 6.7523 4.579 4.572 4.579 4.524 4.702 77,454,474 4.6079 -0.45%
2021-02-23 0 6.740 6.740 6.750 6.660 6.840 37,588,900 254,235,943 6.7636 4.600 4.600 4.606 4.545 4.668 55,081,862 4.6156 1.97%
2021-02-22 0 6.610 6.610 6.640 6.390 6.810 66,703,277 444,681,397 6.6666 4.511 4.511 4.531 4.361 4.647 97,745,363 4.5494 3.93%
2021-02-19 0 6.360 6.360 6.370 6.270 6.410 26,801,856 170,079,452 6.3458 4.340 4.340 4.347 4.279 4.374 39,274,789 4.3305 -0.78%
2021-02-18 0 6.410 6.400 6.410 6.300 6.550 36,321,827 234,220,709 6.4485 4.374 4.367 4.374 4.299 4.470 53,225,124 4.4006 0.79%
2021-02-17 0 6.360 6.360 6.380 6.260 6.430 20,563,812 130,816,365 6.3615 4.340 4.340 4.354 4.272 4.388 30,133,711 4.3412 0.63%
2021-02-16 0 6.320 6.320 6.330 6.140 6.380 26,850,684 169,419,669 6.3097 4.313 4.313 4.320 4.190 4.354 39,346,341 4.3059 3.44%
2021-02-11 0 6.110 6.110 6.130 6.050 6.180 7,239,194 44,347,679 6.1261 4.170 4.170 4.183 4.129 4.217 10,608,139 4.1805 0.33%
2021-02-10 0 6.090 6.090 6.110 6.060 6.230 12,113,924 74,291,755 6.1328 4.156 4.156 4.170 4.135 4.251 17,751,450 4.1851 0.00%
2021-02-09 0 6.090 6.090 6.100 6.000 6.120 14,099,556 85,415,612 6.0580 4.156 4.156 4.163 4.095 4.176 20,661,147 4.1341 0.16%
2021-02-08 0 6.080 6.080 6.090 6.070 6.220 15,962,790 98,062,765 6.1432 4.149 4.149 4.156 4.142 4.245 23,391,485 4.1922 0.16%
2021-02-05 0 6.070 6.070 6.080 6.000 6.110 18,471,196 111,966,460 6.0617 4.142 4.142 4.149 4.095 4.170 27,067,242 4.1366 0.33%
2021-02-04 0 6.050 6.050 6.060 5.960 6.120 19,926,525 120,349,415 6.0397 4.129 4.129 4.135 4.067 4.176 29,199,846 4.1216 -0.49%
2021-02-03 0 6.080 6.080 6.090 6.060 6.150 14,321,200 87,272,580 6.0939 4.149 4.149 4.156 4.135 4.197 20,985,939 4.1586 -0.65%
2021-02-02 0 6.120 6.120 6.130 6.060 6.180 19,432,612 119,028,374 6.1252 4.176 4.176 4.183 4.135 4.217 28,476,078 4.1799 0.49%
2021-02-01 0 6.090 6.090 6.110 6.040 6.160 15,654,230 95,613,508 6.1078 4.156 4.156 4.170 4.122 4.204 22,939,329 4.1681 0.50%
2021-01-29 0 6.060 6.060 6.070 6.040 6.180 28,881,475 175,478,393 6.0758 4.135 4.135 4.142 4.122 4.217 42,322,213 4.1462 -2.10%
2021-01-28 0 6.190 6.190 6.200 6.100 6.230 22,705,977 139,954,741 6.1638 4.224 4.224 4.231 4.163 4.251 33,272,788 4.2063 -1.28%
2021-01-27 0 6.270 6.260 6.270 6.250 6.410 19,935,086 125,773,650 6.3092 4.279 4.272 4.279 4.265 4.374 29,212,391 4.3055 1.13%
2021-01-26 0 6.200 6.200 6.220 6.050 6.270 25,086,530 155,080,715 6.1818 4.231 4.231 4.245 4.129 4.279 36,761,192 4.2186 1.14%
2021-01-25 0 6.130 6.130 6.140 6.050 6.240 30,637,993 187,585,104 6.1226 4.183 4.183 4.190 4.129 4.258 44,896,171 4.1782 -0.16%
2021-01-22 0 6.140 6.130 6.140 6.100 6.380 32,885,773 203,956,965 6.2020 4.190 4.183 4.190 4.163 4.354 48,190,014 4.2323 -3.31%
2021-01-21 0 6.350 6.340 6.350 6.280 6.440 24,893,266 158,099,439 6.3511 4.333 4.327 4.333 4.286 4.395 36,477,988 4.3341 0.95%
2021-01-20 0 6.290 6.280 6.290 6.160 6.310 27,620,517 172,748,708 6.2544 4.292 4.286 4.292 4.204 4.306 40,474,435 4.2681 0.48%
2021-01-19 0 6.260 6.260 6.270 6.020 6.340 38,935,131 242,774,184 6.2354 4.272 4.272 4.279 4.108 4.327 57,054,596 4.2551 3.99%
2021-01-18 0 6.020 6.020 6.030 5.930 6.050 12,401,769 74,195,379 5.9826 4.108 4.108 4.115 4.047 4.129 18,173,251 4.0827 0.67%
2021-01-15 0 5.980 5.980 5.990 5.940 6.150 20,106,713 121,069,558 6.0214 4.081 4.081 4.088 4.054 4.197 29,463,889 4.1091 -0.99%
2021-01-14 0 6.040 6.040 6.060 5.960 6.180 29,092,920 176,294,405 6.0597 4.122 4.122 4.135 4.067 4.217 42,632,059 4.1353 -0.98%
2021-01-13 0 6.100 6.100 6.110 5.920 6.120 29,542,751 179,096,053 6.0623 4.163 4.163 4.170 4.040 4.176 43,291,230 4.1370 2.01%
2021-01-12 0 5.980 5.970 5.980 5.810 5.990 22,584,425 134,132,675 5.9392 4.081 4.074 4.081 3.965 4.088 33,094,668 4.0530 2.05%
2021-01-11 0 5.860 5.850 5.860 5.750 5.890 31,049,190 181,134,148 5.8338 3.999 3.992 3.999 3.924 4.019 45,498,729 3.9811 1.56%
2021-01-08 0 5.770 5.770 5.780 5.610 5.780 28,059,655 160,895,551 5.7341 3.938 3.938 3.944 3.828 3.944 41,117,937 3.9130 1.23%
2021-01-07 0 5.700 5.700 5.710 5.650 5.780 19,397,725 110,774,220 5.7107 3.890 3.890 3.897 3.856 3.944 28,424,955 3.8971 0.00%
2021-01-06 0 5.700 5.700 5.710 5.520 5.720 24,771,929 140,107,772 5.6559 3.890 3.890 3.897 3.767 3.903 36,300,184 3.8597 2.15%
2021-01-05 0 5.580 5.580 5.590 5.460 5.650 24,816,263 138,203,888 5.5691 3.808 3.808 3.815 3.726 3.856 36,365,150 3.8004 0.72%
2021-01-04 0 5.540 5.540 5.550 5.450 5.570 19,064,319 105,119,990 5.5140 3.781 3.781 3.787 3.719 3.801 27,936,390 3.7628 0.91%
2020-12-31 0 5.490 5.470 5.490 5.400 5.500 14,827,754 81,039,636 5.4654 3.746 3.733 3.746 3.685 3.753 21,728,231 3.7297 0.92%
2020-12-30 0 5.440 5.430 5.440 5.300 5.440 22,708,699 122,164,945 5.3797 3.712 3.706 3.712 3.617 3.712 33,276,776 3.6712 1.49%
2020-12-29 0 5.360 5.350 5.360 5.340 5.490 16,224,731 87,193,536 5.3741 3.658 3.651 3.658 3.644 3.746 23,775,327 3.6674 -1.65%
2020-12-28 0 5.450 5.440 5.450 5.300 5.500 24,296,500 131,782,948 5.4239 3.719 3.712 3.719 3.617 3.753 35,603,501 3.7014 1.87%
2020-12-24 0 5.350 5.330 5.350 5.220 5.360 14,666,449 77,770,518 5.3026 3.651 3.637 3.651 3.562 3.658 21,491,858 3.6186 2.49%
2020-12-23 0 5.220 5.210 5.220 5.200 5.260 17,079,526 89,256,881 5.2260 3.562 3.555 3.562 3.549 3.590 25,027,923 3.5663 -1.14%
2020-12-22 0 5.280 5.270 5.280 5.220 5.410 39,418,752 208,825,701 5.2976 3.603 3.596 3.603 3.562 3.692 57,763,283 3.6152 -2.40%
2020-12-21 0 5.410 5.410 5.420 5.410 5.500 19,305,589 105,067,468 5.4423 3.692 3.692 3.699 3.692 3.753 28,289,942 3.7140 -1.99%
2020-12-18 0 5.520 5.510 5.520 5.460 5.560 29,283,387 161,430,123 5.5127 3.767 3.760 3.767 3.726 3.794 42,911,165 3.7620 0.00%
2020-12-17 0 5.520 5.520 5.530 5.410 5.540 24,469,932 134,067,252 5.4789 3.767 3.767 3.774 3.692 3.781 35,857,644 3.7389 0.18%
2020-12-16 0 5.510 5.510 5.520 5.470 5.540 13,892,466 76,566,502 5.5114 3.760 3.760 3.767 3.733 3.781 20,357,683 3.7611 0.92%
2020-12-15 0 5.460 5.460 5.470 5.460 5.570 34,568,230 189,812,093 5.4909 3.726 3.726 3.733 3.726 3.801 50,655,445 3.7471 -1.80%
2020-12-14 0 5.560 5.560 5.570 5.560 5.640 14,234,616 79,449,236 5.5814 3.794 3.794 3.801 3.794 3.849 20,859,061 3.8089 -0.89%
2020-12-11 0 5.610 5.600 5.610 5.560 5.650 16,836,799 94,310,960 5.6015 3.828 3.822 3.828 3.794 3.856 24,672,237 3.8226 0.72%
2020-12-10 0 5.570 5.570 5.580 5.560 5.690 22,553,069 126,128,026 5.5925 3.801 3.801 3.808 3.794 3.883 33,048,720 3.8164 -2.28%
2020-12-09 0 5.700 5.700 5.710 5.620 5.750 20,863,642 119,156,547 5.7112 3.890 3.890 3.897 3.835 3.924 30,573,075 3.8974 0.35%
2020-12-08 0 5.680 5.670 5.680 5.580 5.710 88,204,665 490,917,728 5.5657 3.876 3.869 3.876 3.808 3.897 129,252,975 3.7981 1.43%
2020-12-07 0 5.600 5.600 5.610 5.570 5.710 36,109,554 203,052,914 5.6232 3.822 3.822 3.828 3.801 3.897 52,914,064 3.8374 -1.23%
2020-12-04 0 5.670 5.670 5.720 5.670 5.810 65,256,977 372,928,212 5.7148 3.869 3.869 3.903 3.869 3.965 95,625,990 3.8999 -1.90%
2020-12-03 0 5.780 5.780 5.790 5.770 6.180 87,537,200 513,279,470 5.8636 3.944 3.944 3.951 3.938 4.217 128,274,888 4.0014 -6.47%
2020-12-02 0 6.180 6.180 6.190 6.110 6.200 13,936,670 85,849,404 6.1600 4.217 4.217 4.224 4.170 4.231 20,422,458 4.2037 0.16%
2020-12-01 0 6.170 6.160 6.170 6.010 6.180 14,853,816 91,159,709 6.1371 4.211 4.204 4.211 4.101 4.217 21,766,421 4.1881 1.82%
2020-11-30 0 6.060 6.050 6.060 6.010 6.330 72,167,685 440,224,975 6.1000 4.135 4.129 4.135 4.101 4.320 105,752,774 4.1628 -1.62%
2020-11-27 0 6.160 6.160 6.170 6.050 6.190 17,053,570 104,316,434 6.1170 4.204 4.204 4.211 4.129 4.224 24,989,888 4.1743 0.16%
2020-11-26 0 6.150 6.150 6.160 6.140 6.220 13,110,659 80,907,909 6.1712 4.197 4.197 4.204 4.190 4.245 19,212,042 4.2113 -0.97%
2020-11-25 0 6.210 6.210 6.220 6.140 6.330 17,694,252 110,565,408 6.2487 4.238 4.238 4.245 4.190 4.320 25,928,727 4.2642 1.97%
2020-11-24 0 6.090 6.080 6.090 6.090 6.180 12,098,581 74,054,983 6.1210 4.156 4.149 4.156 4.156 4.217 17,728,967 4.1771 -0.49%
2020-11-23 0 6.120 6.110 6.120 6.020 6.150 12,415,933 75,575,483 6.0870 4.176 4.170 4.176 4.108 4.197 18,194,007 4.1539 0.00%
2020-11-20 0 6.120 6.110 6.120 6.090 6.190 12,816,536 78,462,522 6.1220 4.176 4.170 4.176 4.156 4.224 18,781,041 4.1778 -0.65%
2020-11-19 0 6.160 6.160 6.180 6.130 6.230 15,747,830 97,218,747 6.1735 4.204 4.204 4.217 4.183 4.251 23,076,488 4.2129 -1.44%
2020-11-18 0 6.250 6.240 6.250 6.210 6.310 17,040,586 106,468,840 6.2480 4.265 4.258 4.265 4.238 4.306 24,970,861 4.2637 -0.16%
2020-11-17 0 6.260 6.250 6.260 6.210 6.330 12,697,374 79,411,403 6.2542 4.272 4.265 4.272 4.238 4.320 18,606,424 4.2680 0.16%
2020-11-16 0 6.250 6.240 6.250 6.210 6.390 11,984,297 75,059,382 6.2631 4.265 4.258 4.265 4.238 4.361 17,561,498 4.2741 0.97%
2020-11-13 0 6.190 6.180 6.190 6.130 6.320 11,534,798 71,307,467 6.1819 4.224 4.217 4.224 4.183 4.313 16,902,813 4.2187 -2.37%
2020-11-12 0 6.340 6.340 6.350 6.310 6.620 19,706,000 126,006,632 6.3943 4.327 4.327 4.333 4.306 4.518 28,876,694 4.3636 -3.65%
2020-11-11 0 6.580 6.580 6.590 6.250 6.580 26,363,898 170,894,902 6.4822 4.490 4.490 4.497 4.265 4.490 38,633,016 4.4235 4.28%
2020-11-10 0 6.310 6.300 6.310 6.150 6.330 18,768,304 117,619,319 6.2669 4.306 4.299 4.306 4.197 4.320 27,502,617 4.2767 3.10%
2020-11-09 0 6.120 6.100 6.120 6.060 6.200 16,206,964 99,133,427 6.1167 4.176 4.163 4.176 4.135 4.231 23,749,292 4.1742 0.66%
2020-11-06 0 6.080 6.070 6.080 5.950 6.100 18,111,500 109,512,367 6.0466 4.149 4.142 4.149 4.060 4.163 26,540,153 4.1263 1.84%
2020-11-05 0 5.970 5.960 5.970 5.840 5.970 18,415,070 109,034,315 5.9209 4.074 4.067 4.074 3.985 4.074 26,984,997 4.0406 3.83%
2020-11-04 0 5.750 5.740 5.750 5.700 5.920 12,080,465 69,926,038 5.7884 3.924 3.917 3.924 3.890 4.040 17,702,420 3.9501 -1.37%
2020-11-03 0 5.830 5.820 5.830 5.660 5.880 16,548,920 96,408,596 5.8257 3.979 3.972 3.979 3.862 4.013 24,250,386 3.9755 3.00%
2020-11-02 0 5.660 5.660 5.670 5.550 5.690 10,794,496 61,013,462 5.6523 3.862 3.862 3.869 3.787 3.883 15,817,992 3.8572 2.35%
2020-10-30 0 5.530 5.520 5.530 5.510 5.710 26,034,967 145,576,311 5.5916 3.774 3.767 3.774 3.760 3.897 38,151,009 3.8158 -3.15%
2020-10-29 0 5.710 5.700 5.710 5.620 5.730 15,977,015 90,648,614 5.6737 3.897 3.890 3.897 3.835 3.910 23,412,330 3.8718 0.00%
2020-10-28 0 5.710 5.690 5.710 5.680 5.830 16,930,046 96,678,118 5.7104 3.897 3.883 3.897 3.876 3.979 24,808,879 3.8969 -1.72%
2020-10-27 0 5.810 5.800 5.810 5.760 5.890 21,049,308 122,321,956 5.8112 3.965 3.958 3.965 3.931 4.019 30,845,145 3.9657 -1.86%
2020-10-23 0 5.920 5.920 5.930 5.790 5.980 13,407,067 79,347,033 5.9183 4.040 4.040 4.047 3.951 4.081 19,646,391 4.0388 1.89%
2020-10-22 0 5.810 5.810 5.820 5.770 5.840 11,449,846 66,537,387 5.8112 3.965 3.965 3.972 3.938 3.985 16,778,326 3.9657 0.00%
2020-10-21 0 5.810 5.800 5.810 5.800 5.950 10,412,000 60,845,365 5.8438 3.965 3.958 3.965 3.958 4.060 15,257,492 3.9879 -0.17%
2020-10-20 0 5.820 5.800 5.820 5.750 5.870 7,942,553 45,994,041 5.7908 3.972 3.958 3.972 3.924 4.006 11,638,824 3.9518 -0.68%
2020-10-19 0 5.860 5.860 5.870 5.830 6.010 13,450,000 79,561,013 5.9153 3.999 3.999 4.006 3.979 4.101 19,709,304 4.0367 0.34%
2020-10-16 0 5.840 5.830 5.840 5.650 5.860 19,498,161 113,100,086 5.8006 3.985 3.979 3.985 3.856 3.999 28,572,132 3.9584 3.73%
2020-10-15 0 5.630 5.630 5.640 5.630 5.720 12,516,000 70,807,990 5.6574 3.842 3.842 3.849 3.842 3.903 18,340,643 3.8607 -0.71%
2020-10-14 0 5.670 5.670 5.680 5.670 5.800 19,706,430 112,648,824 5.7163 3.869 3.869 3.876 3.869 3.958 28,877,324 3.9009 -3.24%
2020-10-12 0 5.860 5.850 5.860 5.680 5.890 15,099,851 87,924,094 5.8228 3.999 3.992 3.999 3.876 4.019 22,126,955 3.9736 3.17%
2020-10-09 0 5.680 5.660 5.680 5.640 5.730 10,606,523 60,230,891 5.6787 3.876 3.862 3.876 3.849 3.910 15,542,541 3.8752 -0.53%
2020-10-08 0 5.710 5.700 5.710 5.660 5.790 13,160,316 74,952,144 5.6953 3.897 3.890 3.897 3.862 3.951 19,284,808 3.8866 -1.55%
2020-10-07 0 5.800 5.790 5.800 5.620 5.820 23,485,038 134,032,462 5.7071 3.958 3.951 3.958 3.835 3.972 34,414,405 3.8947 1.58%
2020-10-06 0 5.710 5.710 5.730 5.620 5.730 12,522,563 71,195,470 5.6854 3.897 3.897 3.910 3.835 3.910 18,350,260 3.8798 1.96%
2020-10-05 0 5.600 5.600 5.610 5.580 5.740 11,382,274 64,063,027 5.6283 3.822 3.822 3.828 3.808 3.917 16,679,308 3.8409 -1.58%
2020-09-30 0 5.690 5.690 5.700 5.650 5.750 20,646,800 117,651,687 5.6983 3.883 3.883 3.890 3.856 3.924 30,255,320 3.8886 1.43%
2020-09-29 0 5.610 5.600 5.610 5.570 5.730 17,185,000 96,784,310 5.6319 3.828 3.822 3.828 3.801 3.910 25,182,482 3.8433 -1.41%
2020-09-28 0 5.690 5.690 5.700 5.600 5.750 16,113,340 91,715,794 5.6919 3.883 3.883 3.890 3.822 3.924 23,612,097 3.8843 0.18%
2020-09-25 0 5.680 5.680 5.690 5.670 5.900 20,622,365 118,318,069 5.7374 3.876 3.876 3.883 3.869 4.026 30,219,513 3.9153 -2.24%
2020-09-24 0 5.810 5.810 5.830 5.770 5.890 23,659,044 137,604,116 5.8161 3.965 3.965 3.979 3.938 4.019 34,669,389 3.9690 -2.02%
2020-09-23 0 5.930 5.920 5.930 5.900 6.040 15,968,737 94,903,325 5.9431 4.047 4.040 4.047 4.026 4.122 23,400,200 4.0557 -1.50%
2020-09-22 0 6.020 6.010 6.020 6.020 6.150 20,889,389 126,624,992 6.0617 4.108 4.101 4.108 4.108 4.197 30,610,804 4.1366 -3.22%
2020-09-21 0 6.220 6.210 6.220 6.200 6.470 15,940,801 100,242,876 6.2884 4.245 4.238 4.245 4.231 4.415 23,359,263 4.2914 -2.05%
2020-09-18 0 6.350 6.350 6.360 6.350 6.520 25,878,249 165,566,526 6.3979 4.333 4.333 4.340 4.333 4.449 37,921,358 4.3660 -1.40%
2020-09-17 0 6.440 6.430 6.440 6.420 6.560 16,349,161 105,744,840 6.4679 4.395 4.388 4.395 4.381 4.477 23,957,664 4.4138 -1.38%
2020-09-16 0 6.530 6.530 6.560 6.530 6.650 9,182,644 60,280,332 6.5646 4.456 4.456 4.477 4.456 4.538 13,456,024 4.4798 -1.21%
2020-09-15 0 6.610 6.610 6.630 6.600 6.670 9,315,444 61,751,613 6.6290 4.511 4.511 4.524 4.504 4.552 13,650,626 4.5237 -0.45%
2020-09-14 0 6.640 6.640 6.660 6.590 6.710 7,719,500 51,300,650 6.6456 4.531 4.531 4.545 4.497 4.579 11,311,968 4.5351 0.45%
2020-09-11 0 6.710 6.710 6.720 6.700 6.780 8,263,318 55,616,087 6.7305 4.511 4.511 4.518 4.504 4.558 12,292,056 4.5246 -0.45%
2020-09-10 0 6.740 6.740 6.750 6.740 6.870 9,814,499 66,579,414 6.7838 4.531 4.531 4.538 4.531 4.618 14,599,507 4.5604 -1.17%
2020-09-09 0 6.820 6.820 6.840 6.750 6.840 8,998,139 61,126,613 6.7933 4.585 4.585 4.598 4.538 4.598 13,385,135 4.5668 -0.15%
2020-09-08 0 6.830 6.830 6.850 6.820 6.910 8,990,852 61,776,880 6.8711 4.591 4.591 4.605 4.585 4.645 13,374,295 4.6191 0.44%
2020-09-07 0 6.800 6.790 6.800 6.760 6.910 15,962,708 108,785,397 6.8150 4.571 4.565 4.571 4.544 4.645 23,745,243 4.5814 -0.44%
2020-09-04 0 6.830 6.830 6.840 6.760 6.890 37,177,030 253,508,775 6.8190 4.591 4.591 4.598 4.544 4.632 55,302,498 4.5840 -0.87%
2020-09-03 0 6.890 6.890 6.900 6.790 6.950 14,408,983 99,289,783 6.8908 4.632 4.632 4.639 4.565 4.672 21,434,008 4.6323 0.44%
2020-09-02 0 6.860 6.860 6.880 6.830 6.960 20,707,883 142,324,120 6.8729 4.612 4.612 4.625 4.591 4.679 30,803,904 4.6203 -0.72%
2020-09-01 0 6.910 6.910 6.940 6.880 7.030 21,409,869 149,048,199 6.9617 4.645 4.645 4.665 4.625 4.726 31,848,139 4.6800 -2.26%
2020-08-31 0 7.070 7.060 7.070 7.070 7.500 30,381,803 218,554,518 7.1936 4.753 4.746 4.753 4.753 5.042 45,194,293 4.8359 -3.15%
2020-08-28 0 7.300 7.290 7.300 7.260 7.490 13,905,909 102,523,340 7.3726 4.907 4.901 4.907 4.881 5.035 20,685,663 4.9563 0.00%
2020-08-27 0 7.300 7.300 7.310 7.300 7.450 13,413,135 98,224,415 7.3230 4.907 4.907 4.914 4.907 5.008 19,952,639 4.9229 -1.48%
2020-08-26 0 7.410 7.410 7.420 7.390 7.560 13,710,591 102,408,917 7.4693 4.981 4.981 4.988 4.968 5.082 20,395,118 5.0212 -1.98%
2020-08-25 0 7.560 7.560 7.590 7.500 7.640 10,026,505 75,957,712 7.5757 5.082 5.082 5.102 5.042 5.136 14,914,875 5.0927 -0.40%
2020-08-24 0 7.590 7.580 7.590 7.540 7.690 8,280,464 63,140,721 7.6253 5.102 5.096 5.102 5.069 5.170 12,317,561 5.1261 0.93%
2020-08-21 0 7.520 7.520 7.530 7.430 7.550 7,710,506 57,858,418 7.5038 5.055 5.055 5.062 4.995 5.075 11,469,723 5.0444 1.35%
2020-08-20 0 7.420 7.410 7.420 7.330 7.520 17,400,844 129,004,146 7.4137 4.988 4.981 4.988 4.928 5.055 25,884,535 4.9838 -3.13%
2020-08-19 0 7.660 7.650 7.660 7.600 7.740 5,863,125 44,798,399 7.6407 5.149 5.143 5.149 5.109 5.203 8,721,661 5.1365 -0.91%
2020-08-18 0 7.730 7.730 7.760 7.710 7.850 10,226,289 79,482,825 7.7724 5.196 5.196 5.217 5.183 5.277 15,212,063 5.2250 -0.77%
2020-08-17 0 7.790 7.790 7.800 7.570 7.890 11,687,460 91,137,655 7.7979 5.237 5.237 5.244 5.089 5.304 17,385,620 5.2421 2.37%
2020-08-14 0 7.610 7.610 7.620 7.610 7.750 6,338,678 48,634,613 7.6727 5.116 5.116 5.123 5.116 5.210 9,429,068 5.1579 -0.39%
2020-08-13 0 7.640 7.640 7.650 7.510 7.690 9,237,837 70,564,082 7.6386 5.136 5.136 5.143 5.049 5.170 13,741,696 5.1350 1.06%
2020-08-12 0 7.560 7.550 7.560 7.410 7.600 9,601,753 72,164,667 7.5158 5.082 5.075 5.082 4.981 5.109 14,283,038 5.0525 0.67%
2020-08-11 0 7.510 7.500 7.510 7.370 7.550 10,580,864 79,133,692 7.4789 5.049 5.042 5.049 4.954 5.075 15,739,509 5.0277 2.88%
2020-08-10 0 7.300 7.300 7.320 7.240 7.370 5,717,805 41,806,926 7.3117 4.907 4.907 4.921 4.867 4.954 8,505,491 4.9153 0.14%
2020-08-07 0 7.290 7.290 7.310 7.260 7.420 7,408,412 54,138,867 7.3078 4.901 4.901 4.914 4.881 4.988 11,020,345 4.9126 -1.09%
2020-08-06 0 7.370 7.370 7.380 7.300 7.510 9,617,888 70,865,403 7.3681 4.954 4.954 4.961 4.907 5.049 14,307,039 4.9532 -0.94%
2020-08-05 0 7.440 7.440 7.450 7.370 7.480 8,599,555 63,844,167 7.4241 5.002 5.002 5.008 4.954 5.028 12,792,223 4.9909 0.27%
2020-08-04 0 7.420 7.420 7.430 7.260 7.500 11,133,000 82,516,520 7.4119 4.988 4.988 4.995 4.881 5.042 16,560,836 4.9826 2.77%
2020-08-03 0 7.220 7.220 7.230 7.180 7.350 10,476,897 75,757,722 7.2309 4.854 4.854 4.860 4.827 4.941 15,584,854 4.8610 -0.69%
2020-07-31 0 7.270 7.260 7.270 7.230 7.410 11,832,805 86,181,920 7.2833 4.887 4.881 4.887 4.860 4.981 17,601,828 4.8962 -0.27%
2020-07-30 0 7.290 7.280 7.290 7.260 7.460 13,510,583 99,426,839 7.3592 4.901 4.894 4.901 4.881 5.015 20,097,598 4.9472 -1.62%
2020-07-29 0 7.410 7.400 7.410 7.360 7.470 4,561,162 33,844,232 7.4201 4.981 4.975 4.981 4.948 5.022 6,784,933 4.9881 0.14%
2020-07-28 0 7.400 7.390 7.400 7.400 7.550 8,784,920 65,455,750 7.4509 4.975 4.968 4.975 4.975 5.075 13,067,962 5.0089 -0.80%
2020-07-27 0 7.460 7.450 7.460 7.360 7.500 10,773,528 80,323,661 7.4557 5.015 5.008 5.015 4.948 5.042 16,026,106 5.0121 2.19%
2020-07-24 0 7.300 7.290 7.300 7.200 7.580 19,136,844 140,247,075 7.3286 4.907 4.901 4.907 4.840 5.096 28,466,913 4.9267 -2.67%
2020-07-23 0 7.500 7.500 7.510 7.460 7.600 9,851,380 74,115,051 7.5233 5.042 5.042 5.049 5.015 5.109 14,654,369 5.0575 0.40%
2020-07-22 0 7.470 7.470 7.500 7.470 7.750 18,586,040 141,392,223 7.6074 5.022 5.022 5.042 5.022 5.210 27,647,567 5.1141 -2.99%
2020-07-21 0 7.700 7.700 7.710 7.680 7.820 10,887,619 84,273,382 7.7403 5.176 5.176 5.183 5.163 5.257 16,195,821 5.2034 -0.26%
2020-07-20 0 7.720 7.710 7.720 7.660 7.840 13,474,600 104,535,035 7.7579 5.190 5.183 5.190 5.149 5.270 20,044,071 5.2153 0.00%
2020-07-17 0 7.720 7.720 7.730 7.700 7.850 10,061,973 78,032,022 7.7551 5.190 5.190 5.196 5.176 5.277 14,967,636 5.2134 0.65%
2020-07-16 0 7.670 7.660 7.670 7.650 7.880 12,866,508 99,176,219 7.7081 5.156 5.149 5.156 5.143 5.297 19,139,507 5.1818 -1.41%
2020-07-15 0 7.780 7.770 7.780 7.700 7.870 11,754,049 91,369,212 7.7734 5.230 5.223 5.230 5.176 5.291 17,484,675 5.2257 0.78%
2020-07-14 0 7.720 7.720 7.730 7.660 7.810 12,485,635 96,523,888 7.7308 5.190 5.190 5.196 5.149 5.250 18,572,941 5.1970 -0.26%
2020-07-13 0 7.740 7.740 7.750 7.740 7.920 11,125,269 86,952,145 7.8157 5.203 5.203 5.210 5.203 5.324 16,549,336 5.2541 -0.39%
2020-07-10 0 7.770 7.770 7.820 7.740 7.980 14,051,628 109,952,743 7.8249 5.223 5.223 5.257 5.203 5.365 20,902,426 5.2603 -2.88%
2020-07-09 0 8.000 8.000 8.020 8.000 8.140 17,985,018 144,974,675 8.0609 5.378 5.378 5.391 5.378 5.472 26,753,520 5.4189 -0.62%
2020-07-08 0 8.050 8.050 8.080 8.020 8.260 19,131,353 155,173,159 8.1109 5.412 5.412 5.432 5.391 5.553 28,458,745 5.4526 -0.25%
2020-07-07 0 8.070 8.060 8.070 8.060 8.390 25,113,528 205,483,579 8.1822 5.425 5.418 5.425 5.418 5.640 37,357,498 5.5005 -2.54%
2020-07-06 0 8.280 8.280 8.300 7.800 8.430 46,409,663 380,952,867 8.2085 5.566 5.566 5.580 5.244 5.667 69,036,453 5.5181 6.70%
2020-07-03 0 7.760 7.760 7.770 7.640 7.850 12,798,512 99,252,068 7.7550 5.217 5.217 5.223 5.136 5.277 19,038,360 5.2133 0.52%
2020-07-02 0 7.720 7.700 7.720 7.330 7.740 24,544,206 185,970,034 7.5769 5.190 5.176 5.190 4.928 5.203 36,510,606 5.0936 6.04%
2020-06-30 0 7.280 7.270 7.280 7.210 7.440 12,124,881 88,771,614 7.3214 4.894 4.887 4.894 4.847 5.002 18,036,304 4.9218 0.00%
2020-06-29 0 7.280 7.280 7.290 7.220 7.560 10,072,441 73,417,777 7.2890 4.894 4.894 4.901 4.854 5.082 14,983,207 4.9000 -1.09%
2020-06-26 0 7.360 7.360 7.380 7.280 7.480 7,223,704 53,280,148 7.3757 4.948 4.948 4.961 4.894 5.028 10,745,583 4.9583 -1.47%
2020-06-24 0 7.470 7.470 7.480 7.460 7.750 9,874,608 74,508,979 7.5455 5.022 5.022 5.028 5.015 5.210 14,688,922 5.0725 -2.61%
2020-06-23 0 7.670 7.660 7.670 7.260 7.690 15,378,863 115,720,202 7.5246 5.156 5.149 5.156 4.881 5.170 22,876,748 5.0584 3.02%
2020-06-22 0 7.730 7.720 7.730 7.700 7.910 15,392,045 119,465,485 7.7615 5.005 4.998 5.005 4.985 5.121 23,772,846 5.0253 -1.40%
2020-06-19 0 7.840 7.840 7.870 7.750 7.960 20,746,619 162,759,871 7.8451 5.076 5.076 5.096 5.018 5.154 32,042,927 5.0794 0.13%
2020-06-18 0 7.830 7.830 7.850 7.780 7.910 12,080,358 94,733,147 7.8419 5.070 5.070 5.083 5.037 5.121 18,657,981 5.0774 -1.39%
2020-06-17 0 7.940 7.940 7.960 7.880 8.060 11,776,491 93,826,944 7.9673 5.141 5.141 5.154 5.102 5.219 18,188,662 5.1585 -2.22%
2020-06-16 0 8.120 8.120 8.130 7.710 8.190 21,482,318 172,314,104 8.0212 5.257 5.257 5.264 4.992 5.303 33,179,206 5.1934 7.84%
2020-06-15 0 7.530 7.530 7.540 7.510 7.830 19,108,990 145,659,479 7.6226 4.875 4.875 4.882 4.862 5.070 29,513,627 4.9353 -3.59%
2020-06-12 0 7.810 7.800 7.810 7.750 7.930 15,560,420 121,831,972 7.8296 5.057 5.050 5.057 5.018 5.134 24,032,899 5.0694 -2.74%
2020-06-11 0 8.030 8.010 8.030 7.980 8.200 14,666,803 118,576,807 8.0847 5.199 5.186 5.199 5.167 5.309 22,652,717 5.2346 -1.47%
2020-06-10 0 8.150 8.140 8.150 8.100 8.350 17,806,255 145,897,495 8.1936 5.277 5.270 5.277 5.244 5.406 27,501,567 5.3051 -0.12%
2020-06-09 0 8.160 8.160 8.170 7.920 8.250 16,862,000 137,348,110 8.1454 5.283 5.283 5.290 5.128 5.342 26,043,175 5.2739 3.03%
2020-06-08 0 7.920 7.920 7.930 7.910 8.210 11,059,004 88,520,660 8.0044 5.128 5.128 5.134 5.121 5.316 17,080,511 5.1826 -1.61%
2020-06-05 0 8.050 8.050 8.060 7.820 8.080 17,615,038 140,575,013 7.9804 5.212 5.212 5.219 5.063 5.232 27,206,234 5.1670 2.29%
2020-06-04 0 7.870 7.870 7.880 7.830 8.000 11,723,420 92,610,908 7.8996 5.096 5.096 5.102 5.070 5.180 18,106,694 5.1147 -0.38%
2020-06-03 0 7.900 7.890 7.900 7.810 8.000 19,869,000 156,753,480 7.8893 5.115 5.108 5.115 5.057 5.180 30,687,454 5.1081 1.54%
2020-06-02 0 7.780 7.770 7.780 7.560 7.780 14,430,699 111,391,324 7.7191 5.037 5.031 5.037 4.895 5.037 22,288,057 4.9978 1.30%
2020-06-01 0 7.680 7.670 7.680 7.520 7.700 24,917,524 190,761,537 7.6557 4.973 4.966 4.973 4.869 4.985 38,484,844 4.9568 4.35%
2020-05-29 0 7.360 7.340 7.360 7.100 7.390 29,068,139 213,183,883 7.3339 4.765 4.752 4.765 4.597 4.785 44,895,424 4.7485 -0.14%
2020-05-28 0 7.370 7.360 7.370 7.190 7.440 18,149,098 133,469,935 7.3541 4.772 4.765 4.772 4.655 4.817 28,031,084 4.7615 0.55%
2020-05-27 0 7.330 7.320 7.330 7.200 7.340 15,372,425 111,960,709 7.2832 4.746 4.739 4.746 4.662 4.752 23,742,543 4.7156 0.69%
2020-05-26 0 7.280 7.280 7.290 7.080 7.320 11,088,218 80,287,898 7.2408 4.714 4.714 4.720 4.584 4.739 17,125,632 4.6882 3.85%
2020-05-25 0 7.010 7.010 7.020 6.880 7.140 10,339,657 72,253,810 6.9880 4.539 4.539 4.545 4.455 4.623 15,969,488 4.5245 0.86%
2020-05-22 0 6.950 6.950 6.960 6.880 7.260 28,940,528 203,536,382 7.0329 4.500 4.500 4.506 4.455 4.701 44,698,330 4.5536 -6.21%
2020-05-21 0 7.410 7.400 7.410 7.320 7.480 13,189,601 97,586,394 7.3987 4.798 4.791 4.798 4.739 4.843 20,371,195 4.7904 -0.13%
2020-05-20 0 7.420 7.420 7.430 7.400 7.590 12,778,000 95,469,899 7.4714 4.804 4.804 4.811 4.791 4.914 19,735,482 4.8375 -1.72%
2020-05-19 0 7.550 7.550 7.560 7.390 7.600 18,589,280 140,423,026 7.5540 4.888 4.888 4.895 4.785 4.921 28,710,940 4.8909 3.57%
2020-05-18 0 7.290 7.280 7.290 7.160 7.310 12,492,669 90,548,725 7.2481 4.720 4.714 4.720 4.636 4.733 19,294,791 4.6929 0.69%
2020-05-15 0 7.240 7.240 7.250 7.200 7.380 13,416,000 97,540,772 7.2705 4.688 4.688 4.694 4.662 4.778 20,720,866 4.7074 -0.55%
2020-05-14 0 7.280 7.280 7.290 7.210 7.460 29,445,111 215,237,249 7.3098 4.714 4.714 4.720 4.668 4.830 45,477,653 4.7328 -2.93%
2020-05-13 0 7.500 7.500 7.510 7.500 7.610 17,283,014 130,458,255 7.5484 4.856 4.856 4.862 4.856 4.927 26,693,427 4.8873 -2.22%
2020-05-12 0 7.670 7.670 7.690 7.660 7.870 13,761,684 106,195,226 7.7167 4.966 4.966 4.979 4.960 5.096 21,254,771 4.9963 -2.79%
2020-05-11 0 7.890 7.890 7.910 7.860 8.050 18,443,760 146,990,445 7.9697 5.108 5.108 5.121 5.089 5.212 28,486,186 5.1601 0.90%
2020-05-08 0 7.820 7.810 7.820 7.640 7.840 14,506,439 112,902,575 7.7829 5.063 5.057 5.063 4.947 5.076 22,405,037 5.0392 2.62%
2020-05-07 0 7.620 7.620 7.630 7.550 7.710 12,304,418 93,809,933 7.6241 4.934 4.934 4.940 4.888 4.992 19,004,039 4.9363 -1.42%
2020-05-06 0 7.730 7.720 7.730 7.360 7.760 18,429,201 140,911,989 7.6461 5.005 4.998 5.005 4.765 5.024 28,463,700 4.9506 4.60%
2020-05-05 0 7.390 7.390 7.400 7.350 7.450 10,685,326 79,089,720 7.4017 4.785 4.785 4.791 4.759 4.824 16,503,370 4.7923 1.09%
2020-05-04 0 7.310 7.300 7.310 7.300 7.780 37,865,104 282,261,610 7.4544 4.733 4.726 4.733 4.726 5.037 58,482,240 4.8265 -9.42%
2020-04-29 0 8.070 8.060 8.070 7.980 8.180 13,838,440 111,519,759 8.0587 5.225 5.219 5.225 5.167 5.296 21,373,320 5.2177 1.13%
2020-04-28 0 7.980 7.980 7.990 7.700 8.000 14,928,610 118,221,999 7.9192 5.167 5.167 5.173 4.985 5.180 23,057,075 5.1274 2.70%
2020-04-27 0 7.770 7.760 7.770 7.480 7.780 13,103,453 100,824,243 7.6945 5.031 5.024 5.031 4.843 5.037 20,238,140 4.9819 5.00%
2020-04-24 0 7.400 7.400 7.430 7.400 7.570 13,432,124 100,060,436 7.4493 4.791 4.791 4.811 4.791 4.901 20,745,769 4.8232 -1.86%
2020-04-23 0 7.540 7.530 7.540 7.510 7.630 9,326,739 70,542,882 7.5635 4.882 4.875 4.882 4.862 4.940 14,405,047 4.8971 -0.13%
2020-04-22 0 7.550 7.550 7.570 7.360 7.590 13,282,706 99,643,410 7.5017 4.888 4.888 4.901 4.765 4.914 20,514,995 4.8571 0.67%
2020-04-21 0 7.500 7.500 7.510 7.500 7.710 14,326,551 108,094,702 7.5451 4.856 4.856 4.862 4.856 4.992 22,127,202 4.8852 -3.35%
2020-04-20 0 7.760 7.760 7.770 7.720 8.000 12,255,000 95,316,100 7.7777 5.024 5.024 5.031 4.998 5.180 18,927,714 5.0358 -1.90%
2020-04-17 0 7.910 7.900 7.910 7.830 8.020 14,519,142 115,199,265 7.9343 5.121 5.115 5.121 5.070 5.193 22,424,657 5.1372 2.86%
2020-04-16 0 7.690 7.690 7.720 7.580 7.810 18,824,940 144,806,021 7.6922 4.979 4.979 4.998 4.908 5.057 29,074,915 4.9804 -0.77%
2020-04-15 0 7.750 7.740 7.750 7.720 8.030 13,246,934 103,915,701 7.8445 5.018 5.011 5.018 4.998 5.199 20,459,745 5.0790 -1.77%
2020-04-14 0 7.890 7.890 7.920 7.870 8.030 13,967,972 110,850,894 7.9361 5.108 5.108 5.128 5.096 5.199 21,573,380 5.1383 -1.38%
2020-04-09 0 8.000 7.990 8.000 7.780 8.030 12,252,351 97,219,700 7.9348 5.180 5.173 5.180 5.037 5.199 18,923,623 5.1375 3.36%
2020-04-08 0 7.740 7.740 7.760 7.740 7.990 13,634,332 106,383,542 7.8026 5.011 5.011 5.024 5.011 5.173 21,058,077 5.0519 -2.27%
2020-04-07 0 7.920 7.910 7.930 7.680 7.940 15,626,194 122,377,257 7.8315 5.128 5.121 5.134 4.973 5.141 24,134,486 5.0706 2.59%
2020-04-06 0 7.720 7.720 7.730 7.530 7.800 15,165,109 116,046,148 7.6522 4.998 4.998 5.005 4.875 5.050 23,422,346 4.9545 1.45%
2020-04-03 0 7.610 7.600 7.610 7.520 7.700 11,048,110 83,931,240 7.5969 4.927 4.921 4.927 4.869 4.985 17,063,685 4.9187 -0.91%
2020-04-02 0 7.680 7.680 7.690 7.520 7.700 16,283,290 124,259,569 7.6311 4.973 4.973 4.979 4.869 4.985 25,149,364 4.9409 0.13%
2020-04-01 0 7.670 7.670 7.690 7.670 8.180 21,372,851 167,824,419 7.8522 4.966 4.966 4.979 4.966 5.296 33,010,135 5.0840 -5.43%
2020-03-31 0 8.110 8.110 8.120 7.840 8.110 19,937,879 159,708,417 8.0103 5.251 5.251 5.257 5.076 5.251 30,793,837 5.1864 3.97%
2020-03-30 0 7.800 7.800 7.820 7.700 7.990 21,492,372 167,952,739 7.8145 5.050 5.050 5.063 4.985 5.173 33,194,734 5.0596 -3.35%
2020-03-27 0 8.070 8.060 8.070 8.010 8.260 17,987,290 146,172,922 8.1265 5.225 5.219 5.225 5.186 5.348 27,781,173 5.2616 1.25%
2020-03-26 0 7.970 7.970 7.990 7.950 8.300 25,927,550 209,976,893 8.0986 5.160 5.160 5.173 5.147 5.374 40,044,818 5.2435 -5.68%
2020-03-25 0 8.450 8.440 8.450 8.290 8.600 18,418,652 155,104,379 8.4210 5.471 5.465 5.471 5.367 5.568 28,447,407 5.4523 2.05%
2020-03-24 0 8.280 8.280 8.290 8.130 8.680 28,076,154 233,609,440 8.3206 5.361 5.361 5.367 5.264 5.620 43,363,314 5.3873 4.81%
2020-03-23 0 7.900 7.890 7.900 7.860 8.080 25,502,562 202,147,008 7.9265 5.115 5.108 5.115 5.089 5.232 39,388,429 5.1321 -4.93%
2020-03-20 0 8.310 8.310 8.340 7.930 8.430 33,737,793 278,971,773 8.2688 5.380 5.380 5.400 5.134 5.458 52,107,653 5.3538 6.54%
2020-03-19 0 7.800 7.800 7.820 7.400 7.940 38,303,144 294,964,617 7.7008 5.050 5.050 5.063 4.791 5.141 59,158,788 4.9860 -0.13%
2020-03-18 0 7.810 7.810 7.820 7.770 8.350 30,528,461 243,201,095 7.9664 5.057 5.057 5.063 5.031 5.406 47,150,875 5.1579 -5.10%
2020-03-17 0 8.230 8.230 8.240 7.940 8.500 30,238,814 245,936,884 8.1332 5.329 5.329 5.335 5.141 5.503 46,703,519 5.2659 2.36%
2020-03-16 0 8.040 8.040 8.050 7.910 8.220 30,969,536 249,813,508 8.0664 5.206 5.206 5.212 5.121 5.322 47,832,111 5.2227 -2.43%
2020-03-13 0 8.240 8.240 8.250 7.710 8.370 45,278,393 363,651,181 8.0315 5.335 5.335 5.342 4.992 5.419 69,931,984 5.2001 -2.37%
2020-03-12 0 8.440 8.440 8.450 8.180 8.530 29,476,000 246,558,975 8.3647 5.465 5.465 5.471 5.296 5.523 45,525,361 5.4159 -1.75%
2020-03-11 0 8.590 8.580 8.590 8.510 8.850 19,349,103 166,852,838 8.6233 5.562 5.555 5.562 5.510 5.730 29,884,479 5.5833 -1.60%
2020-03-10 0 8.730 8.730 8.740 8.280 8.800 23,424,995 202,689,945 8.6527 5.652 5.652 5.659 5.361 5.698 36,179,649 5.6023 4.93%
2020-03-09 0 8.320 8.310 8.320 8.200 8.530 37,904,000 315,336,545 8.3193 5.387 5.380 5.387 5.309 5.523 58,542,315 5.3865 -4.70%
2020-03-06 0 8.730 8.730 8.750 8.720 9.020 26,513,063 232,848,715 8.7824 5.652 5.652 5.665 5.646 5.840 40,949,137 5.6863 -4.49%
2020-03-05 0 9.140 9.130 9.140 8.900 9.150 16,404,465 148,798,226 9.0706 5.918 5.911 5.918 5.762 5.924 25,336,517 5.8729 1.33%
2020-03-04 0 9.020 9.010 9.020 8.900 9.100 12,669,287 114,298,185 9.0217 5.840 5.834 5.840 5.762 5.892 19,567,576 5.8412 0.11%
2020-03-03 0 9.010 9.010 9.020 8.810 9.150 15,206,280 136,150,421 8.9536 5.834 5.834 5.840 5.704 5.924 23,485,934 5.7971 -0.55%
2020-03-02 0 9.060 9.050 9.060 8.760 9.060 20,538,000 183,741,033 8.9464 5.866 5.860 5.866 5.672 5.866 31,720,717 5.7925 4.74%
2020-02-28 0 8.650 8.640 8.650 8.510 8.870 37,448,483 323,387,107 8.6355 5.601 5.594 5.601 5.510 5.743 57,838,774 5.5912 -4.42%
2020-02-27 0 9.050 9.050 9.060 8.790 9.070 13,396,813 119,702,134 8.9351 5.860 5.860 5.866 5.691 5.872 20,691,232 5.7852 1.57%
2020-02-26 0 8.910 8.910 8.920 8.740 8.970 15,077,441 133,917,530 8.8820 5.769 5.769 5.775 5.659 5.808 23,286,943 5.7508 -0.78%
2020-02-25 0 8.980 8.980 8.990 8.910 9.420 12,297,921 110,963,165 9.0229 5.814 5.814 5.821 5.769 6.099 18,994,005 5.8420 -0.77%
2020-02-24 0 9.050 9.050 9.060 9.050 9.320 10,080,435 91,600,398 9.0869 5.860 5.860 5.866 5.860 6.034 15,569,122 5.8835 -2.37%
2020-02-21 0 9.270 9.270 9.280 9.230 9.500 11,429,000 106,517,464 9.3199 6.002 6.002 6.008 5.976 6.151 17,651,966 6.0343 -2.52%
2020-02-20 0 9.510 9.500 9.510 9.370 9.530 8,642,623 81,947,197 9.4818 6.157 6.151 6.157 6.067 6.170 13,348,437 6.1391 0.74%
2020-02-19 0 9.440 9.420 9.440 9.300 9.460 8,217,255 77,420,089 9.4216 6.112 6.099 6.112 6.021 6.125 12,691,461 6.1002 1.18%
2020-02-18 0 9.330 9.330 9.340 9.250 9.460 11,299,000 105,631,646 9.3488 6.041 6.041 6.047 5.989 6.125 17,451,182 6.0530 -2.00%
2020-02-17 0 9.520 9.520 9.530 9.380 9.560 4,626,000 43,988,205 9.5089 6.164 6.164 6.170 6.073 6.190 7,144,807 6.1567 1.38%
2020-02-14 0 9.390 9.390 9.410 9.340 9.520 4,647,939 43,774,581 9.4181 6.080 6.080 6.093 6.047 6.164 7,178,691 6.0978 0.32%
2020-02-13 0 9.360 9.360 9.390 9.360 9.530 8,323,386 78,251,463 9.4014 6.060 6.060 6.080 6.060 6.170 12,855,379 6.0871 -1.16%
2020-02-12 0 9.470 9.460 9.470 9.300 9.540 11,755,065 111,069,133 9.4486 6.131 6.125 6.131 6.021 6.177 18,155,570 6.1176 1.07%
2020-02-11 0 9.370 9.370 9.380 9.320 9.470 7,829,852 73,638,067 9.4048 6.067 6.067 6.073 6.034 6.131 12,093,121 6.0893 1.85%
2020-02-10 0 9.200 9.200 9.210 9.120 9.280 7,944,360 73,133,510 9.2057 5.957 5.957 5.963 5.905 6.008 12,269,977 5.9604 -1.08%
2020-02-07 0 9.300 9.290 9.300 9.180 9.320 12,956,183 120,107,375 9.2703 6.021 6.015 6.021 5.944 6.034 20,010,683 6.0022 -0.21%
2020-02-06 0 9.320 9.320 9.340 8.960 9.440 20,726,166 192,009,687 9.2641 6.034 6.034 6.047 5.801 6.112 32,011,337 5.9982 4.95%
2020-02-05 0 8.880 8.880 8.890 8.650 8.950 23,849,600 211,538,652 8.8697 5.749 5.749 5.756 5.601 5.795 36,835,447 5.7428 0.11%
2020-02-04 0 8.870 8.860 8.870 8.500 8.920 20,264,667 178,646,354 8.8157 5.743 5.737 5.743 5.503 5.775 31,298,557 5.7078 1.95%
2020-02-03 0 8.700 8.700 8.720 8.650 9.000 16,181,113 141,799,959 8.7633 5.633 5.633 5.646 5.601 5.827 24,991,553 5.6739 -1.25%
2020-01-31 0 8.810 8.810 8.820 8.750 9.050 12,580,158 111,371,491 8.8529 5.704 5.704 5.711 5.665 5.860 19,429,917 5.7320 -1.78%
2020-01-30 0 8.970 8.970 8.980 8.950 9.120 15,852,626 143,060,376 9.0244 5.808 5.808 5.814 5.795 5.905 24,484,208 5.8430 -1.97%
2020-01-29 0 9.150 9.150 9.180 9.060 9.250 15,911,486 145,372,451 9.1363 5.924 5.924 5.944 5.866 5.989 24,575,117 5.9154 -5.28%
2020-01-24 0 9.660 9.660 9.670 9.510 9.700 2,552,524 24,532,494 9.6111 6.254 6.254 6.261 6.157 6.280 3,942,345 6.2228 0.10%
2020-01-23 0 9.650 9.640 9.650 9.600 9.820 8,045,820 77,827,737 9.6731 6.248 6.242 6.248 6.216 6.358 12,426,681 6.2630 -2.43%
2020-01-22 0 9.890 9.880 9.890 9.750 9.980 7,770,679 76,866,248 9.8918 6.403 6.397 6.403 6.313 6.462 12,001,729 6.4046 1.23%
2020-01-21 0 9.770 9.770 9.790 9.760 9.990 10,812,810 106,302,632 9.8312 6.326 6.326 6.339 6.319 6.468 16,700,267 6.3653 -2.69%
2020-01-20 0 10.04 10.04 10.06 10.02 10.18 4,417,198 44,548,301 10.085 6.501 6.501 6.513 6.488 6.591 6,822,314 6.5298 -1.38%
2020-01-17 0 10.18 10.16 10.18 10.14 10.30 4,687,090 47,716,321 10.180 6.591 6.578 6.591 6.565 6.669 7,239,159 6.5914 -0.39%
2020-01-16 0 10.22 10.20 10.22 10.12 10.24 5,142,385 52,466,579 10.203 6.617 6.604 6.617 6.552 6.630 7,942,358 6.6059 0.79%
2020-01-15 0 10.14 10.14 10.16 10.12 10.28 7,289,496 74,040,317 10.157 6.565 6.565 6.578 6.552 6.656 11,258,547 6.5764 -0.39%
2020-01-14 0 10.18 10.16 10.18 10.14 10.28 8,366,000 85,348,337 10.202 6.591 6.578 6.591 6.565 6.656 12,921,196 6.6053 0.59%
2020-01-13 0 10.12 10.12 10.14 10.00 10.16 8,097,499 81,850,008 10.108 6.552 6.552 6.565 6.475 6.578 12,506,499 6.5446 1.30%
2020-01-10 0 9.990 9.990 10.00 9.980 10.06 4,715,040 47,207,282 10.012 6.468 6.468 6.475 6.462 6.513 7,282,328 6.4824 -0.30%
2020-01-09 0 10.02 10.00 10.02 9.840 10.04 8,717,200 86,765,394 9.9534 6.488 6.475 6.488 6.371 6.501 13,463,620 6.4444 2.04%
2020-01-08 0 9.820 9.820 9.830 9.650 9.830 9,408,878 92,072,358 9.7857 6.358 6.358 6.365 6.248 6.365 14,531,909 6.3359 -1.31%
2020-01-07 0 9.950 9.950 9.960 9.950 10.08 8,531,935 85,138,392 9.9788 6.442 6.442 6.449 6.442 6.526 13,177,481 6.4609 -0.90%
2020-01-06 0 10.04 10.02 10.04 10.00 10.22 8,782,852 88,475,140 10.074 6.501 6.488 6.501 6.475 6.617 13,565,019 6.5223 -2.14%
2020-01-03 0 10.26 10.26 10.28 10.24 10.54 9,372,178 96,661,286 10.314 6.643 6.643 6.656 6.630 6.824 14,475,227 6.6777 -1.54%
2020-01-02 0 10.42 10.42 10.44 10.34 10.44 10,233,000 106,434,978 10.401 6.747 6.747 6.760 6.695 6.760 15,804,757 6.7344 0.00%
2019-12-31 0 10.42 10.40 10.42 10.26 10.42 10,041,000 103,934,750 10.351 6.747 6.734 6.747 6.643 6.747 15,508,215 6.7019 0.97%
2019-12-30 0 10.32 10.32 10.34 10.26 10.42 13,172,251 136,048,716 10.328 6.682 6.682 6.695 6.643 6.747 20,344,398 6.6873 -0.39%
2019-12-27 0 10.36 10.34 10.36 10.28 10.40 6,804,553 70,254,245 10.325 6.708 6.695 6.708 6.656 6.734 10,509,558 6.6848 0.97%
2019-12-24 0 10.26 10.26 10.28 10.18 10.30 2,481,911 25,424,052 10.244 6.643 6.643 6.656 6.591 6.669 3,833,284 6.6324 -0.19%
2019-12-23 0 10.28 10.26 10.28 10.20 10.34 6,393,414 65,599,705 10.261 6.656 6.643 6.656 6.604 6.695 9,874,558 6.6433 -0.19%
2019-12-20 0 10.30 10.28 10.30 10.18 10.32 15,524,186 159,791,203 10.293 6.669 6.656 6.669 6.591 6.682 23,976,936 6.6644 0.59%
2019-12-19 0 10.24 10.24 10.26 10.14 10.38 5,474,685 56,008,249 10.230 6.630 6.630 6.643 6.565 6.721 8,455,591 6.6238 -1.16%
2019-12-18 0 10.36 10.34 10.36 10.26 10.42 10,172,422 105,151,221 10.337 6.708 6.695 6.708 6.643 6.747 15,711,195 6.6928 -0.19%
2019-12-17 0 10.38 10.36 10.38 10.18 10.40 13,691,314 141,727,695 10.352 6.721 6.708 6.721 6.591 6.734 21,146,085 6.7023 1.57%
2019-12-16 0 10.22 10.20 10.22 10.18 10.36 9,852,654 100,911,607 10.242 6.617 6.604 6.617 6.591 6.708 15,217,317 6.6314 -0.78%
2019-12-13 0 10.30 10.28 10.30 10.18 10.60 15,345,223 157,285,541 10.250 6.669 6.656 6.669 6.591 6.863 23,700,530 6.6364 2.39%
2019-12-12 0 10.06 10.06 10.08 9.930 10.08 8,060,089 80,884,184 10.035 6.513 6.513 6.526 6.429 6.526 12,448,720 6.4974 1.62%
2019-12-11 0 9.900 9.900 9.910 9.820 9.950 7,884,750 77,975,360 9.8894 6.410 6.410 6.416 6.358 6.442 12,177,910 6.4030 0.00%
2019-12-10 0 9.900 9.900 9.910 9.880 9.970 6,725,766 66,601,795 9.9025 6.410 6.410 6.416 6.397 6.455 10,387,872 6.4115 -0.90%
2019-12-09 0 9.990 9.990 10.00 9.920 10.06 16,104,856 160,747,399 9.9813 6.468 6.468 6.475 6.423 6.513 24,873,775 6.4625 0.20%
2019-12-06 0 9.970 9.960 9.970 9.880 10.06 56,269,860 561,466,057 9.9781 6.455 6.449 6.455 6.397 6.513 86,908,185 6.4605 1.12%
2019-12-05 0 9.860 9.850 9.860 9.770 9.950 11,805,491 116,244,358 9.8466 6.384 6.378 6.384 6.326 6.442 18,233,452 6.3753 0.31%
2019-12-04 0 9.830 9.820 9.830 9.460 9.890 14,243,552 139,469,552 9.7918 6.365 6.358 6.365 6.125 6.403 21,999,011 6.3398 -0.51%
2019-12-03 0 9.880 9.880 9.890 9.680 9.920 12,484,647 123,117,991 9.8616 6.397 6.397 6.403 6.267 6.423 19,282,401 6.3850 0.10%
2019-12-02 0 9.870 9.860 9.870 9.750 9.930 12,217,134 120,223,763 9.8406 6.390 6.384 6.390 6.313 6.429 18,869,230 6.3714 0.71%
2019-11-29 0 9.800 9.790 9.800 9.740 10.06 15,916,054 156,628,968 9.8409 6.345 6.339 6.345 6.306 6.513 24,582,172 6.3716 -2.97%
2019-11-28 0 10.10 10.10 10.12 10.04 10.14 5,157,588 52,145,908 10.111 6.539 6.539 6.552 6.501 6.565 7,965,838 6.5462 -0.98%
2019-11-27 0 10.20 10.18 10.20 10.10 10.30 3,727,031 37,921,999 10.175 6.604 6.591 6.604 6.539 6.669 5,756,359 6.5878 -0.20%
2019-11-26 0 10.22 10.20 10.22 10.18 10.30 27,023,478 276,329,794 10.226 6.617 6.604 6.617 6.591 6.669 41,737,467 6.6207 0.39%
2019-11-25 0 10.18 10.18 10.20 10.00 10.28 10,138,609 103,455,958 10.204 6.591 6.591 6.604 6.475 6.656 15,658,971 6.6068 2.00%
2019-11-22 0 9.980 9.970 9.980 9.940 10.04 5,618,540 56,134,119 9.9909 6.462 6.455 6.462 6.436 6.501 8,677,774 6.4687 0.81%
2019-11-21 0 9.900 9.900 9.910 9.830 10.06 14,601,639 144,709,751 9.9105 6.410 6.410 6.416 6.365 6.513 22,552,072 6.4167 -2.56%
2019-11-20 0 10.16 10.16 10.18 10.12 10.26 5,678,050 57,688,635 10.160 6.578 6.578 6.591 6.552 6.643 8,769,686 6.5782 -0.97%
2019-11-19 0 10.26 10.26 10.28 9.960 10.32 8,687,060 88,921,970 10.236 6.643 6.643 6.656 6.449 6.682 13,417,069 6.6275 0.79%
2019-11-18 0 10.18 10.16 10.18 10.08 10.22 9,739,207 98,864,377 10.151 6.591 6.578 6.591 6.526 6.617 15,042,099 6.5725 0.79%
2019-11-15 0 10.10 10.08 10.10 10.06 10.30 8,631,825 87,392,416 10.124 6.539 6.526 6.539 6.513 6.669 13,331,760 6.5552 -0.79%
2019-11-14 0 10.18 10.16 10.18 10.04 10.44 18,273,856 186,248,935 10.192 6.591 6.578 6.591 6.501 6.760 28,223,771 6.5990 -2.30%
2019-11-13 0 10.42 10.42 10.44 10.38 10.62 11,743,660 122,790,078 10.456 6.747 6.747 6.760 6.721 6.876 18,137,955 6.7698 -2.62%
2019-11-12 0 10.70 10.68 10.70 10.34 10.74 17,059,110 181,851,523 10.660 6.928 6.915 6.928 6.695 6.954 26,347,609 6.9020 3.48%
2019-11-11 0 10.34 10.32 10.34 10.22 10.44 13,002,750 134,211,979 10.322 6.695 6.682 6.695 6.617 6.760 20,082,606 6.6830 -0.77%
2019-11-08 0 10.42 10.40 10.42 10.40 10.50 7,018,918 73,200,197 10.429 6.747 6.734 6.747 6.734 6.798 10,840,642 6.7524 -1.14%
2019-11-07 0 10.54 10.54 10.56 10.38 10.60 8,127,737 85,485,743 10.518 6.824 6.824 6.837 6.721 6.863 12,553,201 6.8099 1.15%
2019-11-06 0 10.42 10.42 10.44 10.38 10.52 10,140,732 105,897,354 10.443 6.747 6.747 6.760 6.721 6.811 15,662,250 6.7613 -0.38%
2019-11-05 0 10.46 10.44 10.46 10.34 10.46 9,950,113 103,733,274 10.425 6.772 6.760 6.772 6.695 6.772 15,367,841 6.7500 -0.38%
2019-11-04 0 10.50 10.50 10.52 10.36 10.56 12,333,706 129,444,568 10.495 6.798 6.798 6.811 6.708 6.837 19,049,274 6.7952 1.35%
2019-11-01 0 10.36 10.34 10.36 10.14 10.36 4,371,152 44,975,580 10.289 6.708 6.695 6.708 6.565 6.708 6,751,197 6.6619 0.58%
2019-10-31 0 10.30 10.28 10.30 10.16 10.32 8,431,031 86,629,192 10.275 6.669 6.656 6.669 6.578 6.682 13,021,635 6.6527 0.78%
2019-10-30 0 10.22 10.20 10.22 10.14 10.30 7,394,777 75,541,539 10.216 6.617 6.604 6.617 6.565 6.669 11,421,152 6.6142 -1.35%
2019-10-29 0 10.36 10.34 10.36 10.34 10.44 6,777,626 70,326,215 10.376 6.708 6.695 6.708 6.695 6.760 10,467,969 6.7182 0.00%
2019-10-28 0 10.36 10.34 10.36 10.20 10.44 7,788,270 80,566,020 10.345 6.708 6.695 6.708 6.604 6.760 12,028,898 6.6977 1.17%
2019-10-25 0 10.24 10.22 10.24 10.10 10.32 5,470,699 55,806,837 10.201 6.630 6.617 6.630 6.539 6.682 8,449,435 6.6048 -0.78%
2019-10-24 0 10.32 10.30 10.32 10.12 10.36 11,321,746 116,563,702 10.296 6.682 6.669 6.682 6.552 6.708 17,486,313 6.6660 1.78%
2019-10-23 0 10.14 10.14 10.16 10.08 10.26 10,192,040 103,657,031 10.170 6.565 6.565 6.578 6.526 6.643 15,741,495 6.5850 -0.59%
2019-10-22 0 10.20 10.20 10.22 10.10 10.32 7,490,681 76,516,608 10.215 6.604 6.604 6.617 6.539 6.682 11,569,275 6.6138 0.59%
2019-10-21 0 10.14 10.10 10.14 10.02 10.20 4,712,000 47,647,210 10.112 6.565 6.539 6.565 6.488 6.604 7,277,633 6.5471 0.60%
2019-10-18 0 10.08 10.06 10.08 10.00 10.20 7,733,490 77,960,578 10.081 6.526 6.513 6.526 6.475 6.604 11,944,291 6.5270 -0.20%
2019-10-17 0 10.10 10.08 10.10 9.990 10.18 6,865,004 69,302,842 10.095 6.539 6.526 6.539 6.468 6.591 10,602,924 6.5362 0.20%
2019-10-16 0 10.08 10.06 10.08 9.980 10.18 21,033,000 211,988,760 10.079 6.526 6.513 6.526 6.462 6.591 32,485,239 6.5257 -0.40%
2019-10-15 0 10.12 10.10 10.12 10.06 10.22 9,373,278 94,793,916 10.113 6.552 6.539 6.552 6.513 6.617 14,476,926 6.5479 -0.20%
2019-10-14 0 10.14 10.12 10.14 10.10 10.26 5,293,000 53,751,690 10.155 6.565 6.552 6.565 6.539 6.643 8,174,981 6.5751 -0.59%
2019-10-11 0 10.20 10.20 10.22 9.930 10.26 11,598,089 118,011,720 10.175 6.604 6.604 6.617 6.429 6.643 17,913,122 6.5880 3.45%
2019-10-10 0 9.860 9.860 9.870 9.750 9.920 8,241,217 81,332,551 9.8690 6.384 6.384 6.390 6.313 6.423 12,728,470 6.3898 -0.30%
2019-10-09 0 9.890 9.890 9.920 9.830 10.02 8,691,871 86,126,437 9.9088 6.403 6.403 6.423 6.365 6.488 13,424,500 6.4156 -0.10%
2019-10-08 0 9.900 9.900 9.910 9.860 10.12 9,233,925 91,762,580 9.9375 6.410 6.410 6.416 6.384 6.552 14,261,696 6.4342 -0.50%
2019-10-04 0 9.950 9.930 9.950 9.830 10.14 5,512,763 54,816,486 9.9436 6.442 6.429 6.442 6.365 6.565 8,514,402 6.4381 -0.50%
2019-10-03 0 10.00 10.00 10.02 9.820 10.10 6,660,840 66,505,745 9.9846 6.475 6.475 6.488 6.358 6.539 10,287,595 6.4647 1.01%
2019-10-02 0 9.900 9.900 9.910 9.690 10.10 8,325,887 82,755,856 9.9396 6.410 6.410 6.416 6.274 6.539 12,859,242 6.4355 0.00%
2019-09-30 0 9.900 9.890 9.900 9.740 9.960 9,093,408 90,036,458 9.9013 6.410 6.403 6.410 6.306 6.449 14,044,670 6.4107 -0.10%
2019-09-27 0 9.910 9.880 9.910 9.700 9.920 7,245,324 71,493,750 9.8676 6.416 6.397 6.416 6.280 6.423 11,190,324 6.3889 0.61%
2019-09-26 0 9.850 9.840 9.850 9.760 9.900 8,740,822 85,835,298 9.8200 6.378 6.371 6.378 6.319 6.410 13,500,104 6.3581 -0.61%
2019-09-25 0 9.910 9.900 9.910 9.840 10.08 9,464,125 93,907,753 9.9225 6.416 6.410 6.416 6.371 6.526 14,617,238 6.4245 -0.50%
2019-09-24 0 9.960 9.960 9.980 9.930 10.18 12,690,448 126,658,827 9.9806 6.449 6.449 6.462 6.429 6.591 19,600,259 6.4621 -0.30%
2019-09-23 0 9.990 9.990 10.00 9.990 10.20 6,287,182 63,155,201 10.045 6.468 6.468 6.475 6.468 6.604 9,710,484 6.5038 -0.30%
2019-09-20 0 10.02 10.02 10.04 10.00 10.18 21,166,760 212,506,618 10.040 6.488 6.488 6.501 6.475 6.591 32,691,830 6.5003 -0.60%
2019-09-19 0 10.08 10.04 10.08 9.960 10.36 10,616,396 106,878,179 10.067 6.526 6.501 6.526 6.449 6.708 16,396,908 6.5182 -0.79%
2019-09-18 0 10.16 10.14 10.16 10.06 10.28 8,803,695 89,597,236 10.177 6.578 6.565 6.578 6.513 6.656 13,597,211 6.5894 0.40%
2019-09-17 0 10.12 10.10 10.12 9.990 10.16 9,581,332 96,913,608 10.115 6.552 6.539 6.552 6.468 6.578 14,798,263 6.5490 0.20%
2019-09-16 0 10.10 10.06 10.10 9.880 10.10 9,285,573 93,065,253 10.023 6.539 6.513 6.539 6.397 6.539 14,341,466 6.4892 0.00%
2019-09-13 0 10.10 10.10 10.12 9.960 10.16 8,156,488 82,163,349 10.073 6.539 6.539 6.552 6.449 6.578 12,597,607 6.5221 1.00%
2019-09-12 0 10.18 10.16 10.18 10.04 10.20 11,245,189 114,097,222 10.146 6.475 6.462 6.475 6.386 6.487 17,680,697 6.4532 1.19%
2019-09-11 0 10.06 10.04 10.06 9.870 10.10 12,264,579 122,847,827 10.016 6.398 6.386 6.398 6.277 6.424 19,283,474 6.3706 1.41%
2019-09-10 0 9.920 9.920 9.940 9.780 10.06 12,238,971 121,687,187 9.9426 6.309 6.309 6.322 6.220 6.398 19,243,211 6.3236 2.27%
2019-09-09 0 9.700 9.700 9.720 9.640 9.780 4,728,458 46,014,730 9.7314 6.169 6.169 6.182 6.131 6.220 7,434,507 6.1893 0.00%
2019-09-06 0 9.700 9.680 9.700 9.630 9.800 10,748,720 104,251,348 9.6990 6.169 6.157 6.169 6.125 6.233 16,900,104 6.1687 -0.51%
2019-09-05 0 9.750 9.700 9.750 9.520 9.780 12,762,936 124,002,986 9.7159 6.201 6.169 6.201 6.055 6.220 20,067,035 6.1794 1.14%
2019-09-04 0 9.640 9.640 9.650 9.370 9.760 17,088,402 164,068,147 9.6011 6.131 6.131 6.138 5.959 6.208 26,867,922 6.1065 3.32%
2019-09-03 0 9.330 9.330 9.340 9.250 9.490 6,223,352 58,143,336 9.3428 5.934 5.934 5.940 5.883 6.036 9,784,914 5.9421 -0.64%
2019-09-02 0 9.390 9.380 9.390 9.250 9.400 8,525,000 79,527,139 9.3287 5.972 5.966 5.972 5.883 5.979 13,403,771 5.9332 1.08%
2019-08-30 0 9.290 9.290 9.310 9.180 9.470 18,602,510 173,643,319 9.3344 5.909 5.909 5.921 5.839 6.023 29,248,539 5.9368 0.32%
2019-08-29 0 9.260 9.250 9.260 9.020 9.360 12,375,000 113,738,743 9.1910 5.889 5.883 5.889 5.737 5.953 19,457,088 5.8456 1.87%
2019-08-28 0 9.090 9.090 9.100 9.050 9.160 6,010,000 54,621,800 9.0885 5.781 5.781 5.788 5.756 5.826 9,449,462 5.7804 1.11%
2019-08-27 0 8.990 8.990 9.000 8.810 9.070 15,828,245 142,233,499 8.9861 5.718 5.718 5.724 5.603 5.769 24,886,590 5.7153 1.81%
2019-08-26 0 8.830 8.830 8.840 8.650 8.860 10,678,791 93,511,804 8.7568 5.616 5.616 5.622 5.502 5.635 16,790,155 5.5694 -2.43%
2019-08-23 0 9.050 9.050 9.070 8.970 9.100 9,730,053 87,935,126 9.0375 5.756 5.756 5.769 5.705 5.788 15,298,464 5.7480 -0.33%
2019-08-22 0 9.080 9.080 9.100 9.060 9.230 10,116,685 92,023,926 9.0963 5.775 5.775 5.788 5.762 5.870 15,906,362 5.7854 -1.20%
2019-08-21 0 9.190 9.180 9.190 9.110 9.230 5,921,869 54,339,223 9.1760 5.845 5.839 5.845 5.794 5.870 9,310,895 5.8361 0.22%
2019-08-20 0 9.170 9.170 9.180 9.050 9.250 9,055,357 83,049,735 9.1713 5.832 5.832 5.839 5.756 5.883 14,237,646 5.8331 -0.97%
2019-08-19 0 9.260 9.260 9.280 9.170 9.340 9,421,711 87,335,722 9.2696 5.889 5.889 5.902 5.832 5.940 14,813,661 5.8956 0.87%
2019-08-16 0 9.180 9.170 9.180 9.040 9.200 11,147,383 101,951,766 9.1458 5.839 5.832 5.839 5.750 5.851 17,526,918 5.8169 -0.22%
2019-08-15 0 9.200 9.180 9.200 9.090 9.210 9,119,862 83,575,821 9.1642 5.851 5.839 5.851 5.781 5.858 14,339,067 5.8285 0.88%
2019-08-14 0 9.120 9.120 9.140 9.080 9.290 9,031,675 82,654,020 9.1516 5.800 5.800 5.813 5.775 5.909 14,200,411 5.8205 -0.87%
2019-08-13 0 9.200 9.200 9.210 9.140 9.300 10,545,539 97,069,076 9.2048 5.851 5.851 5.858 5.813 5.915 16,580,644 5.8544 -2.23%
2019-08-12 0 9.410 9.410 9.420 9.390 9.560 6,101,000 57,623,040 9.4449 5.985 5.985 5.991 5.972 6.080 9,592,541 6.0071 -0.11%
2019-08-09 0 9.420 9.420 9.430 9.420 9.610 10,733,134 101,703,643 9.4757 5.991 5.991 5.998 5.991 6.112 16,875,598 6.0267 -2.59%
2019-08-08 0 9.670 9.660 9.670 9.600 9.750 9,018,639 87,156,008 9.6640 6.150 6.144 6.150 6.106 6.201 14,179,915 6.1464 0.10%
2019-08-07 0 9.660 9.630 9.660 9.520 9.660 12,011,349 115,469,511 9.6134 6.144 6.125 6.144 6.055 6.144 18,885,323 6.1142 -1.13%
2019-08-06 0 9.770 9.760 9.770 9.520 9.790 19,602,373 189,882,412 9.6867 6.214 6.208 6.214 6.055 6.227 30,820,613 6.1609 -0.31%
2019-08-05 0 9.800 9.790 9.800 9.680 10.02 18,807,155 183,632,815 9.7640 6.233 6.227 6.233 6.157 6.373 29,570,300 6.2100 -2.20%
2019-08-02 0 10.02 10.00 10.02 9.960 10.06 13,702,000 137,212,748 10.014 6.373 6.360 6.373 6.335 6.398 21,543,516 6.3691 -1.96%
2019-08-01 0 10.22 10.20 10.22 10.12 10.26 20,766,417 211,702,737 10.194 6.500 6.487 6.500 6.436 6.526 32,650,828 6.4838 -1.73%
2019-07-31 0 10.40 10.38 10.40 10.24 10.40 10,730,095 110,418,722 10.291 6.615 6.602 6.615 6.513 6.615 16,870,820 6.5450 0.00%
2019-07-30 0 10.40 10.40 10.42 10.30 10.44 7,834,645 81,512,805 10.404 6.615 6.615 6.627 6.551 6.640 12,318,333 6.6172 0.00%
2019-07-29 0 10.40 10.36 10.40 10.26 10.50 13,511,905 139,829,582 10.349 6.615 6.589 6.615 6.526 6.678 21,244,632 6.5819 -0.76%
2019-07-26 0 10.48 10.46 10.48 10.40 10.56 9,085,891 94,987,289 10.454 6.665 6.653 6.665 6.615 6.716 14,285,655 6.6491 -0.95%
2019-07-25 0 10.58 10.56 10.58 10.48 10.62 7,235,546 76,497,637 10.572 6.729 6.716 6.729 6.665 6.754 11,376,376 6.7243 0.19%
2019-07-24 0 10.56 10.54 10.56 10.50 10.60 7,731,549 81,543,524 10.547 6.716 6.704 6.716 6.678 6.742 12,156,236 6.7080 0.57%
2019-07-23 0 10.50 10.46 10.50 10.42 10.50 9,511,116 99,629,460 10.475 6.678 6.653 6.678 6.627 6.678 14,954,232 6.6623 0.57%
2019-07-22 0 10.44 10.42 10.44 10.42 10.60 14,842,136 155,606,470 10.484 6.640 6.627 6.640 6.627 6.742 23,336,141 6.6680 -1.69%
2019-07-19 0 10.62 10.62 10.64 10.60 10.76 9,171,890 97,746,684 10.657 6.754 6.754 6.767 6.742 6.844 14,420,870 6.7781 0.19%
2019-07-18 0 10.60 10.58 10.60 10.54 10.68 8,758,386 92,865,277 10.603 6.742 6.729 6.742 6.704 6.793 13,770,722 6.7437 -0.75%
2019-07-17 0 10.68 10.66 10.68 10.56 10.68 12,586,733 133,818,514 10.632 6.793 6.780 6.793 6.716 6.793 19,789,993 6.7619 -0.56%
2019-07-16 0 10.74 10.72 10.74 10.64 10.84 10,886,683 116,594,898 10.710 6.831 6.818 6.831 6.767 6.894 17,117,022 6.8116 -0.19%
2019-07-15 0 10.76 10.76 10.78 10.64 10.80 9,608,676 103,371,479 10.758 6.844 6.844 6.856 6.767 6.869 15,107,624 6.8423 -0.37%
2019-07-12 0 10.80 10.80 10.82 10.78 10.98 14,957,032 161,903,368 10.825 6.869 6.869 6.882 6.856 6.983 23,516,790 6.8846 -1.82%
2019-07-11 0 11.00 11.00 11.02 10.86 11.10 6,141,878 67,669,174 11.018 6.996 6.996 7.009 6.907 7.060 9,656,813 7.0074 1.29%
2019-07-10 0 10.86 10.86 10.88 10.80 10.90 4,151,009 45,064,960 10.856 6.907 6.907 6.920 6.869 6.933 6,526,590 6.9048 0.18%
2019-07-09 0 10.84 10.84 10.86 10.84 11.10 5,657,000 61,478,040 10.868 6.894 6.894 6.907 6.894 7.060 8,894,444 6.9120 -1.63%
2019-07-08 0 11.02 11.00 11.02 10.92 11.14 6,073,451 66,726,646 10.987 7.009 6.996 7.009 6.945 7.085 9,549,226 6.9876 -0.90%
2019-07-05 0 11.12 11.10 11.12 11.04 11.18 2,646,041 29,402,506 11.112 7.072 7.060 7.072 7.022 7.111 4,160,344 7.0673 -0.54%
2019-07-04 0 11.18 11.16 11.18 11.14 11.26 3,466,000 38,780,360 11.189 7.111 7.098 7.111 7.085 7.162 5,449,557 7.1162 -0.18%
2019-07-03 0 11.20 11.20 11.22 11.16 11.30 5,980,209 66,984,251 11.201 7.123 7.123 7.136 7.098 7.187 9,402,622 7.1240 -1.23%
2019-07-02 0 11.34 11.32 11.34 11.24 11.46 12,463,723 141,610,460 11.362 7.212 7.200 7.212 7.149 7.289 19,596,586 7.2263 0.71%
2019-06-28 0 11.26 11.24 11.26 11.20 11.40 8,309,246 93,511,850 11.254 7.162 7.149 7.162 7.123 7.251 13,064,544 7.1577 -0.35%
2019-06-27 0 11.30 11.30 11.32 11.16 11.36 13,184,753 149,064,203 11.306 7.187 7.187 7.200 7.098 7.225 20,730,254 7.1907 1.62%
2019-06-26 0 11.12 11.12 11.16 11.00 11.22 11,689,595 130,157,361 11.134 7.072 7.072 7.098 6.996 7.136 18,379,432 7.0817 0.18%
2019-06-25 0 11.10 11.08 11.10 11.06 11.28 11,368,468 126,713,225 11.146 7.060 7.047 7.060 7.034 7.174 17,874,527 7.0890 -0.89%
2019-06-24 0 11.20 11.20 11.24 11.18 11.32 12,587,070 141,412,876 11.235 7.123 7.123 7.149 7.111 7.200 19,790,523 7.1455 -0.18%
2019-06-21 0 11.22 11.20 11.22 11.06 11.24 19,532,367 218,747,884 11.199 7.136 7.123 7.136 7.034 7.149 30,710,543 7.1229 0.72%
2019-06-20 0 11.14 11.12 11.14 10.98 11.20 12,960,000 143,939,940 11.106 7.085 7.072 7.085 6.983 7.123 20,376,877 7.0639 0.18%
2019-06-19 0 11.12 11.08 11.12 10.90 11.14 17,689,000 195,734,430 11.065 7.072 7.047 7.072 6.933 7.085 27,812,236 7.0377 2.77%
2019-06-18 0 10.82 10.80 10.82 10.68 10.84 8,709,600 93,985,115 10.791 6.882 6.869 6.882 6.793 6.894 13,694,016 6.8632 1.69%
2019-06-17 0 10.64 10.64 10.68 10.58 10.84 9,596,764 102,487,342 10.679 6.767 6.767 6.793 6.729 6.894 15,088,895 6.7922 -0.19%
2019-06-14 0 10.66 10.64 10.66 10.58 10.70 17,130,093 182,283,577 10.641 6.780 6.767 6.780 6.729 6.805 26,933,472 6.7679 -0.19%
2019-06-13 0 10.68 10.64 10.68 10.54 10.70 16,528,348 175,959,223 10.646 6.793 6.767 6.793 6.704 6.805 25,987,355 6.7710 0.38%
2019-06-12 0 10.64 10.60 10.64 10.54 10.76 17,880,136 190,418,283 10.650 6.767 6.742 6.767 6.704 6.844 28,112,757 6.7734 -0.19%
2019-06-11 0 10.66 10.66 10.68 10.58 10.74 13,480,210 143,858,398 10.672 6.780 6.780 6.793 6.729 6.831 21,194,798 6.7874 0.38%
2019-06-10 0 10.62 10.62 10.64 10.44 10.70 10,388,624 110,537,024 10.640 6.754 6.754 6.767 6.640 6.805 16,333,929 6.7673 1.14%
2019-06-06 0 10.76 10.74 10.76 10.60 10.80 7,755,484 83,345,986 10.747 6.678 6.666 6.678 6.579 6.703 12,495,813 6.6699 0.00%
2019-06-05 0 10.76 10.72 10.76 10.64 10.80 9,524,311 102,011,473 10.711 6.678 6.653 6.678 6.604 6.703 15,345,787 6.6475 1.32%
2019-06-04 0 10.62 10.62 10.64 10.58 10.74 6,899,489 73,296,210 10.623 6.591 6.591 6.604 6.566 6.666 11,116,614 6.5934 -0.75%
2019-06-03 0 10.70 10.68 10.70 10.62 10.76 12,238,000 130,670,120 10.677 6.641 6.629 6.641 6.591 6.678 19,718,145 6.6269 0.56%
2019-05-31 0 10.64 10.60 10.64 10.54 10.74 9,755,574 103,679,075 10.628 6.604 6.579 6.604 6.542 6.666 15,718,403 6.5960 -0.37%
2019-05-30 0 10.68 10.64 10.68 10.58 10.74 8,945,973 95,328,051 10.656 6.629 6.604 6.629 6.566 6.666 14,413,956 6.6136 0.56%
2019-05-29 0 10.62 10.60 10.62 10.56 10.72 13,524,095 143,531,886 10.613 6.591 6.579 6.591 6.554 6.653 21,790,330 6.5870 0.00%
2019-05-28 0 10.62 10.60 10.62 10.52 10.66 31,328,978 332,373,397 10.609 6.591 6.579 6.591 6.529 6.616 50,477,963 6.5845 0.00%
2019-05-27 0 10.62 10.62 10.64 10.58 10.72 7,838,000 83,411,710 10.642 6.591 6.591 6.604 6.566 6.653 12,628,764 6.6049 -0.93%
2019-05-24 0 10.72 10.72 10.74 10.62 10.86 5,848,573 62,684,325 10.718 6.653 6.653 6.666 6.591 6.740 9,423,354 6.6520 0.19%
2019-05-23 0 10.70 10.66 10.70 10.62 10.80 14,043,390 150,064,328 10.686 6.641 6.616 6.641 6.591 6.703 22,627,030 6.6321 -0.74%
2019-05-22 0 10.78 10.78 10.80 10.76 10.92 7,392,180 79,990,712 10.821 6.691 6.691 6.703 6.678 6.777 11,910,449 6.7160 -0.74%
2019-05-21 0 10.86 10.82 10.86 10.76 10.90 9,582,318 103,900,914 10.843 6.740 6.715 6.740 6.678 6.765 15,439,249 6.7297 0.18%
2019-05-20 0 10.84 10.82 10.84 10.74 11.26 11,542,638 125,332,324 10.858 6.728 6.715 6.728 6.666 6.988 18,597,761 6.7391 0.74%
2019-05-17 0 10.76 10.76 10.78 10.70 10.86 14,076,640 151,408,866 10.756 6.678 6.678 6.691 6.641 6.740 22,680,603 6.6757 -1.28%
2019-05-16 0 10.90 10.90 10.92 10.68 11.00 21,136,151 230,365,244 10.899 6.765 6.765 6.777 6.629 6.827 34,055,048 6.7645 1.30%
2019-05-15 0 10.76 10.74 10.76 10.72 10.92 15,316,289 165,377,410 10.797 6.678 6.666 6.678 6.653 6.777 24,677,954 6.7014 -1.47%
2019-05-14 0 10.92 10.92 10.94 10.70 11.00 21,049,708 228,610,142 10.860 6.777 6.777 6.790 6.641 6.827 33,915,769 6.7405 0.00%
2019-05-10 0 10.92 10.92 10.94 10.82 11.16 17,112,300 187,062,164 10.931 6.777 6.777 6.790 6.715 6.926 27,571,728 6.7846 -0.73%
2019-05-09 0 11.00 10.96 11.00 10.90 11.14 19,415,165 213,848,683 11.015 6.827 6.802 6.827 6.765 6.914 31,282,156 6.8361 -1.26%
2019-05-08 0 11.14 11.12 11.14 11.08 11.26 14,496,750 161,895,442 11.168 6.914 6.902 6.914 6.877 6.988 23,357,494 6.9312 -1.76%
2019-05-07 0 11.34 11.32 11.34 11.20 11.36 15,248,051 172,417,281 11.307 7.038 7.026 7.038 6.951 7.051 24,568,007 7.0180 0.53%
2019-05-06 0 11.28 11.26 11.28 11.12 11.48 21,512,218 242,012,313 11.250 7.001 6.988 7.001 6.902 7.125 34,660,976 6.9823 -2.25%
2019-05-03 0 11.54 11.52 11.54 11.36 11.54 7,077,954 81,203,961 11.473 7.162 7.150 7.162 7.051 7.162 11,404,161 7.1206 0.17%
2019-05-02 0 11.52 11.50 11.52 11.36 11.54 12,395,228 142,186,872 11.471 7.150 7.137 7.150 7.051 7.162 19,971,474 7.1195 0.88%
2019-04-30 0 11.42 11.42 11.44 11.38 11.48 13,313,070 152,185,370 11.431 7.088 7.088 7.100 7.063 7.125 21,450,322 7.0948 -0.70%
2019-04-29 0 11.50 11.48 11.50 11.44 11.62 9,298,730 106,935,272 11.500 7.137 7.125 7.137 7.100 7.212 14,982,326 7.1374 0.00%
2019-04-26 0 11.50 11.48 11.50 11.42 11.58 8,473,266 97,177,241 11.469 7.137 7.125 7.137 7.088 7.187 13,652,319 7.1180 -0.35%
2019-04-25 0 11.54 11.52 11.54 11.50 11.70 11,585,037 133,820,654 11.551 7.162 7.150 7.162 7.137 7.262 18,666,076 7.1692 -0.86%
2019-04-24 0 11.64 11.62 11.64 11.54 11.72 7,938,060 92,359,681 11.635 7.224 7.212 7.224 7.162 7.274 12,789,983 7.2213 -0.17%
2019-04-23 0 11.66 11.64 11.66 11.50 11.68 13,964,199 162,271,113 11.621 7.237 7.224 7.237 7.137 7.249 22,499,436 7.2122 -0.85%
2019-04-18 0 11.76 11.74 11.76 11.74 11.90 14,012,300 165,095,984 11.782 7.299 7.286 7.299 7.286 7.386 22,576,937 7.3126 -1.01%
2019-04-17 0 11.88 11.86 11.88 11.78 11.96 12,217,334 145,223,104 11.887 7.373 7.361 7.373 7.311 7.423 19,684,847 7.3774 -0.17%
2019-04-16 0 11.90 11.88 11.90 11.76 11.98 9,910,068 117,996,144 11.907 7.386 7.373 7.386 7.299 7.435 15,967,327 7.3898 0.68%
2019-04-15 0 11.82 11.80 11.82 11.78 12.08 16,169,148 192,839,101 11.926 7.336 7.324 7.336 7.311 7.497 26,052,100 7.4021 -0.17%
2019-04-12 0 11.84 11.82 11.84 11.74 11.94 10,927,181 129,197,587 11.824 7.348 7.336 7.348 7.286 7.411 17,606,123 7.3382 -0.17%
2019-04-11 0 11.86 11.84 11.86 11.82 12.14 16,693,766 198,648,543 11.900 7.361 7.348 7.361 7.336 7.535 26,897,376 7.3854 -1.98%
2019-04-10 0 12.10 12.08 12.10 12.04 12.16 15,789,748 191,093,469 12.102 7.510 7.497 7.510 7.473 7.547 25,440,802 7.5113 0.17%
2019-04-09 0 12.08 12.08 12.10 12.04 12.16 32,050,566 388,230,364 12.113 7.497 7.497 7.510 7.473 7.547 51,640,603 7.5179 0.17%
2019-04-08 0 12.06 12.06 12.08 12.00 12.18 26,319,644 317,989,491 12.082 7.485 7.485 7.497 7.448 7.559 42,406,810 7.4985 0.33%
2019-04-04 0 12.02 12.00 12.02 11.96 12.20 31,633,300 381,019,953 12.045 7.460 7.448 7.460 7.423 7.572 50,968,294 7.4756 -0.66%
2019-04-03 0 12.10 12.08 12.10 12.00 12.20 36,187,164 437,367,542 12.086 7.510 7.497 7.510 7.448 7.572 58,305,584 7.5013 0.33%
2019-04-02 0 12.06 12.04 12.06 11.90 12.28 37,793,101 458,049,115 12.120 7.485 7.473 7.485 7.386 7.622 60,893,106 7.5222 1.52%
2019-04-01 0 11.88 11.88 11.90 11.84 12.06 25,785,477 306,106,926 11.871 7.373 7.373 7.386 7.348 7.485 41,546,148 7.3679 1.37%
2019-03-29 0 11.72 11.70 11.72 11.34 11.78 16,951,267 197,692,367 11.662 7.274 7.262 7.274 7.038 7.311 27,312,268 7.2382 1.38%
2019-03-28 0 11.56 11.54 11.56 11.40 11.70 11,414,672 131,869,583 11.553 7.175 7.162 7.175 7.075 7.262 18,391,580 7.1701 0.87%
2019-03-27 0 11.46 11.46 11.50 11.40 11.52 8,277,315 95,005,438 11.478 7.113 7.113 7.137 7.075 7.150 13,336,599 7.1237 -0.35%
2019-03-26 0 11.50 11.48 11.50 11.42 11.70 11,352,240 130,276,440 11.476 7.137 7.125 7.137 7.088 7.262 18,290,988 7.1224 -0.17%
2019-03-25 0 11.52 11.48 11.52 11.46 11.68 11,072,000 127,491,320 11.515 7.150 7.125 7.150 7.113 7.249 17,839,459 7.1466 -1.54%
2019-03-22 0 11.70 11.68 11.70 11.60 11.88 13,812,544 161,414,389 11.686 7.262 7.249 7.262 7.200 7.373 22,255,086 7.2529 -0.17%
2019-03-21 0 11.72 11.70 11.72 11.64 11.86 11,824,561 138,798,332 11.738 7.274 7.262 7.274 7.224 7.361 19,052,002 7.2852 -0.34%
2019-03-20 0 11.76 11.76 11.78 11.74 11.98 12,541,282 147,999,076 11.801 7.299 7.299 7.311 7.286 7.435 20,206,799 7.3242 -0.68%
2019-03-19 0 11.84 11.82 11.84 11.76 11.92 11,284,910 133,484,195 11.829 7.348 7.336 7.348 7.299 7.398 18,182,504 7.3414 -0.34%
2019-03-18 0 11.88 11.88 11.90 11.66 11.90 13,051,774 154,554,351 11.842 7.373 7.373 7.386 7.237 7.386 21,029,316 7.3495 0.85%
2019-03-15 0 11.78 11.76 11.78 11.60 11.78 23,816,491 279,574,552 11.739 7.311 7.299 7.311 7.200 7.311 38,373,673 7.2856 0.34%
2019-03-14 0 11.74 11.70 11.74 11.60 11.82 9,429,962 110,229,193 11.689 7.286 7.262 7.286 7.200 7.336 15,193,770 7.2549 -0.17%
2019-03-13 0 11.76 11.74 11.76 11.70 11.90 12,928,240 152,334,786 11.783 7.299 7.286 7.299 7.262 7.386 20,830,275 7.3131 -1.18%
2019-03-12 0 11.90 11.88 11.90 11.82 11.98 17,388,087 206,886,084 11.898 7.386 7.373 7.386 7.336 7.435 28,016,082 7.3845 0.51%
2019-03-11 0 11.84 11.84 11.86 11.64 11.92 10,682,200 126,228,586 11.817 7.348 7.348 7.361 7.224 7.398 17,211,404 7.3340 0.34%
2019-03-08 0 11.80 11.78 11.80 11.70 11.82 31,547,957 371,649,232 11.780 7.324 7.311 7.324 7.262 7.336 50,830,787 7.3115 -1.17%
2019-03-07 0 11.94 11.90 11.94 11.88 12.02 9,043,889 108,082,366 11.951 7.411 7.386 7.411 7.373 7.460 14,571,720 7.4173 -0.17%
2019-03-06 0 11.96 11.92 11.96 11.82 11.96 13,280,620 158,139,577 11.908 7.423 7.398 7.423 7.336 7.423 21,398,038 7.3904 0.17%
2019-03-05 0 11.94 11.94 11.96 11.80 12.00 9,964,821 118,725,764 11.914 7.411 7.411 7.423 7.324 7.448 16,055,547 7.3947 -0.17%
2019-03-04 0 11.96 11.94 11.96 11.84 12.14 12,025,701 143,918,099 11.968 7.423 7.411 7.423 7.348 7.535 19,376,084 7.4276 0.00%
2019-03-01 0 11.96 11.94 11.96 11.86 12.02 11,636,621 139,212,440 11.963 7.423 7.411 7.423 7.361 7.460 18,749,189 7.4250 0.17%
2019-02-28 0 11.94 11.94 11.96 11.86 12.06 13,268,294 158,447,498 11.942 7.411 7.411 7.423 7.361 7.485 21,378,178 7.4116 -1.00%
2019-02-27 0 12.06 12.04 12.06 12.02 12.22 12,754,194 154,189,804 12.089 7.485 7.473 7.485 7.460 7.584 20,549,848 7.5032 -0.33%
2019-02-26 0 12.10 12.08 12.10 12.08 12.24 15,164,245 183,984,042 12.133 7.510 7.497 7.510 7.497 7.597 24,432,977 7.5302 0.33%
2019-02-25 0 12.06 12.06 12.08 11.96 12.14 13,833,004 166,843,698 12.061 7.485 7.485 7.497 7.423 7.535 22,288,051 7.4858 0.17%
2019-02-22 0 12.04 12.02 12.04 11.84 12.04 12,618,147 151,000,648 11.967 7.473 7.460 7.473 7.348 7.473 20,330,646 7.4272 0.84%
2019-02-21 0 11.94 11.92 11.94 11.82 11.98 9,806,040 116,888,225 11.920 7.411 7.398 7.411 7.336 7.435 15,799,715 7.3981 0.84%
2019-02-20 0 11.84 11.82 11.84 11.76 11.90 12,547,710 148,297,864 11.819 7.348 7.336 7.348 7.299 7.386 20,217,156 7.3352 0.17%
2019-02-19 0 11.82 11.82 11.84 11.80 11.98 6,563,477 77,979,170 11.881 7.336 7.336 7.348 7.324 7.435 10,575,224 7.3738 -0.34%
2019-02-18 0 11.86 11.84 11.86 11.82 11.94 9,977,954 118,482,334 11.874 7.361 7.348 7.361 7.336 7.411 16,076,707 7.3698 1.02%
2019-02-15 0 11.74 11.72 11.74 11.70 11.90 10,435,296 122,836,673 11.771 7.286 7.274 7.286 7.262 7.386 16,813,587 7.3058 -0.68%
2019-02-14 0 11.82 11.80 11.82 11.74 11.90 9,989,604 118,061,511 11.818 7.336 7.324 7.336 7.286 7.386 16,095,478 7.3351 0.85%
2019-02-13 0 11.72 11.72 11.74 11.58 11.82 10,753,903 126,165,374 11.732 7.274 7.274 7.286 7.187 7.336 17,326,934 7.2815 1.03%
2019-02-12 0 11.60 11.60 11.62 11.42 11.64 7,156,329 82,663,941 11.551 7.200 7.200 7.212 7.088 7.224 11,530,440 7.1692 0.00%
2019-02-11 0 11.60 11.60 11.64 11.48 11.68 6,370,642 73,913,886 11.602 7.200 7.200 7.224 7.125 7.249 10,264,524 7.2009 0.35%
2019-02-08 0 11.56 11.56 11.58 11.38 11.64 12,200,094 140,384,293 11.507 7.175 7.175 7.187 7.063 7.224 19,657,070 7.1417 -1.03%
2019-02-04 0 11.68 11.66 11.68 11.60 11.82 6,917,427 80,825,996 11.684 7.249 7.237 7.249 7.200 7.336 11,145,516 7.2519 -1.18%
2019-02-01 0 11.82 11.80 11.82 11.76 11.96 7,473,454 88,279,924 11.812 7.336 7.324 7.336 7.299 7.423 12,041,399 7.3314 -0.34%
2019-01-31 0 11.86 11.84 11.86 11.74 11.92 11,484,306 136,160,387 11.856 7.361 7.348 7.361 7.286 7.398 18,503,776 7.3585 0.85%
2019-01-30 0 11.76 11.76 11.78 11.74 11.92 12,537,551 147,697,919 11.780 7.299 7.299 7.311 7.286 7.398 20,200,788 7.3115 -0.34%
2019-01-29 0 11.80 11.80 11.82 11.76 11.94 13,907,250 164,475,352 11.827 7.324 7.324 7.336 7.299 7.411 22,407,678 7.3401 0.00%
2019-01-28 0 11.80 11.78 11.80 11.74 12.06 13,803,978 163,193,440 11.822 7.324 7.311 7.324 7.286 7.485 22,241,284 7.3374 -1.34%
2019-01-25 0 11.96 11.94 11.96 11.88 12.02 11,108,000 132,860,942 11.961 7.423 7.411 7.423 7.373 7.460 17,897,463 7.4235 0.84%
2019-01-24 0 11.86 11.84 11.86 11.80 12.00 18,458,583 219,327,967 11.882 7.361 7.348 7.361 7.324 7.448 29,740,890 7.3746 0.34%
2019-01-23 0 11.82 11.80 11.82 11.76 12.02 13,997,783 165,888,598 11.851 7.336 7.324 7.336 7.299 7.460 22,553,547 7.3553 -0.17%
2019-01-22 0 11.84 11.82 11.84 11.76 12.00 8,916,321 105,510,506 11.833 7.348 7.336 7.348 7.299 7.448 14,366,180 7.3444 -0.67%
2019-01-21 0 11.92 11.90 11.92 11.80 11.96 8,881,567 105,556,806 11.885 7.398 7.386 7.398 7.324 7.423 14,310,183 7.3763 0.34%
2019-01-18 0 11.88 11.86 11.88 11.84 11.96 14,102,163 167,800,426 11.899 7.373 7.361 7.373 7.348 7.423 22,721,726 7.3850 0.68%
2019-01-17 0 11.80 11.78 11.80 11.80 12.14 25,261,000 299,554,913 11.858 7.324 7.311 7.324 7.324 7.535 40,701,099 7.3599 -3.28%
2019-01-16 0 12.20 12.18 12.20 12.12 12.28 23,683,113 289,027,454 12.204 7.572 7.559 7.572 7.522 7.622 38,158,772 7.5743 -0.65%
2019-01-15 0 12.28 12.26 12.28 12.18 12.40 12,349,787 151,841,299 12.295 7.622 7.609 7.622 7.559 7.696 19,898,258 7.6309 0.82%
2019-01-14 0 12.18 12.16 12.18 12.12 12.52 19,913,370 244,047,751 12.255 7.559 7.547 7.559 7.522 7.770 32,084,876 7.6063 -1.77%
2019-01-11 0 12.40 12.40 12.42 12.36 12.66 28,975,741 361,266,725 12.468 7.696 7.696 7.708 7.671 7.857 46,686,374 7.7382 -0.80%
2019-01-10 0 12.50 12.48 12.50 12.44 12.60 16,084,203 201,202,075 12.509 7.758 7.746 7.758 7.721 7.820 25,915,235 7.7639 0.16%
2019-01-09 0 12.48 12.46 12.48 12.42 12.64 23,858,771 298,529,582 12.512 7.746 7.733 7.746 7.708 7.845 38,441,796 7.7658 1.63%
2019-01-08 0 12.28 12.26 12.28 12.26 12.50 14,508,738 179,390,919 12.364 7.622 7.609 7.622 7.609 7.758 23,376,809 7.6739 -0.32%
2019-01-07 0 12.32 12.30 12.32 12.30 12.68 12,601,062 156,469,267 12.417 7.646 7.634 7.646 7.634 7.870 20,303,118 7.7067 -0.32%
2019-01-04 0 12.36 12.34 12.36 12.04 12.40 16,198,811 199,330,661 12.305 7.671 7.659 7.671 7.473 7.696 26,099,894 7.6372 1.81%
2019-01-03 0 12.14 12.12 12.14 11.84 12.18 15,704,783 189,951,165 12.095 7.535 7.522 7.535 7.348 7.559 25,303,904 7.5068 2.53%
2019-01-02 0 11.84 11.84 11.86 11.72 12.16 17,145,772 203,570,425 11.873 7.348 7.348 7.361 7.274 7.547 27,625,659 7.3689 -3.58%
2018-12-31 0 12.28 12.28 12.30 12.18 12.32 5,029,424 61,707,709 12.269 7.622 7.622 7.634 7.559 7.646 8,103,523 7.6149 1.32%
2018-12-28 0 12.12 12.10 12.12 12.04 12.20 10,607,217 128,593,270 12.123 7.522 7.510 7.522 7.473 7.572 17,090,590 7.5242 0.00%
2018-12-27 0 12.12 12.10 12.12 12.06 12.38 12,975,183 157,670,745 12.152 7.522 7.510 7.522 7.485 7.684 20,905,911 7.5419 -0.49%
2018-12-24 0 12.18 12.16 12.18 11.96 12.26 7,914,477 95,730,035 12.096 7.559 7.547 7.559 7.423 7.609 12,751,986 7.5071 -0.98%
2018-12-21 0 12.30 12.30 12.34 12.16 12.42 14,491,742 177,968,153 12.281 7.634 7.634 7.659 7.547 7.708 23,349,425 7.6220 -0.49%
2018-12-20 0 12.36 12.36 12.38 12.22 12.68 20,975,074 260,516,965 12.420 7.671 7.671 7.684 7.584 7.870 33,795,517 7.7086 -1.90%
2018-12-19 0 12.60 12.58 12.60 12.58 12.88 16,419,637 207,465,227 12.635 7.820 7.808 7.820 7.808 7.994 26,455,693 7.8420 -0.63%
2018-12-18 0 12.68 12.68 12.70 12.60 13.08 22,192,410 284,186,024 12.806 7.870 7.870 7.882 7.820 8.118 35,756,917 7.9477 -2.61%
2018-12-17 0 13.02 13.00 13.02 12.88 13.20 16,048,747 209,677,586 13.065 8.081 8.068 8.081 7.994 8.193 25,858,107 8.1088 0.62%
2018-12-14 0 12.94 12.92 12.94 12.82 13.00 14,160,257 182,750,042 12.906 8.031 8.019 8.031 7.957 8.068 22,815,329 8.0100 -1.07%
2018-12-13 0 13.08 13.08 13.10 12.90 13.10 14,843,763 193,675,117 13.048 8.118 8.118 8.130 8.006 8.130 23,916,609 8.0979 1.71%
2018-12-12 0 12.86 12.84 12.86 12.66 12.92 10,766,663 138,123,485 12.829 7.982 7.969 7.982 7.857 8.019 17,347,493 7.9622 3.21%
2018-12-11 0 12.46 12.44 12.46 12.38 12.60 7,064,818 88,031,137 12.460 7.733 7.721 7.733 7.684 7.820 11,382,996 7.7336 -1.11%
2018-12-10 0 12.60 12.60 12.62 12.42 12.86 7,687,454 96,854,386 12.599 7.820 7.820 7.833 7.708 7.982 12,386,201 7.8195 -2.48%
2018-12-07 0 12.92 12.90 12.92 12.66 12.98 40,145,176 517,686,544 12.895 8.019 8.006 8.019 7.857 8.056 64,682,823 8.0035 2.70%
2018-12-06 0 12.58 12.58 12.60 12.34 12.70 12,051,988 150,890,693 12.520 7.808 7.808 7.820 7.659 7.882 19,418,438 7.7705 -0.94%
2018-12-05 0 12.70 12.68 12.70 12.64 12.84 7,246,792 92,007,212 12.696 7.882 7.870 7.882 7.845 7.969 11,676,196 7.8799 -1.55%
2018-12-04 0 12.90 12.88 12.90 12.74 12.92 14,056,252 180,637,262 12.851 8.006 7.994 8.006 7.907 8.019 22,647,754 7.9759 -0.46%
2018-12-03 0 12.96 12.94 12.96 12.76 12.96 12,178,730 156,637,524 12.862 8.044 8.031 8.044 7.919 8.044 19,622,647 7.9825 3.18%
2018-11-30 0 12.56 12.54 12.56 12.54 12.70 14,466,142 182,059,042 12.585 7.795 7.783 7.795 7.783 7.882 23,308,178 7.8110 0.16%
2018-11-29 0 12.54 12.54 12.56 12.50 12.76 7,556,325 95,173,209 12.595 7.783 7.783 7.795 7.758 7.919 12,174,923 7.8172 -0.95%
2018-11-28 0 12.66 12.64 12.66 12.44 12.70 8,614,349 108,903,914 12.642 7.857 7.845 7.857 7.721 7.882 13,879,635 7.8463 1.28%
2018-11-27 0 12.50 12.48 12.50 12.42 12.60 8,116,749 101,522,683 12.508 7.758 7.746 7.758 7.708 7.820 13,077,891 7.7629 -0.79%
2018-11-26 0 12.60 12.58 12.60 12.40 13.28 12,636,530 160,031,479 12.664 7.820 7.808 7.820 7.696 8.242 20,360,265 7.8600 1.78%
2018-11-23 0 12.38 12.36 12.38 12.30 12.44 3,311,307 40,898,113 12.351 7.684 7.671 7.684 7.634 7.721 5,335,253 7.6656 0.16%
2018-11-22 0 12.36 12.34 12.36 12.22 12.46 5,831,994 71,946,222 12.336 7.671 7.659 7.671 7.584 7.733 9,396,642 7.6566 -0.16%
2018-11-21 0 12.38 12.36 12.38 12.22 12.40 7,864,807 97,030,638 12.337 7.684 7.671 7.684 7.584 7.696 12,671,956 7.6571 0.49%
2018-11-20 0 12.32 12.30 12.34 12.18 12.50 6,465,155 79,634,346 12.317 7.646 7.634 7.659 7.559 7.758 10,416,805 7.6448 -1.28%
2018-11-19 0 12.48 12.46 12.48 12.20 12.50 9,627,512 119,599,749 12.423 7.746 7.733 7.746 7.572 7.758 15,512,067 7.7101 0.32%
2018-11-16 0 12.44 12.44 12.46 12.28 12.48 7,151,260 88,719,779 12.406 7.721 7.721 7.733 7.622 7.746 11,522,273 7.6999 0.48%
2018-11-15 0 12.38 12.36 12.38 12.16 12.44 9,230,803 114,121,869 12.363 7.684 7.671 7.684 7.547 7.721 14,872,880 7.6732 0.98%
2018-11-14 0 12.26 12.24 12.26 12.12 12.32 6,943,724 85,024,599 12.245 7.609 7.597 7.609 7.522 7.646 11,187,886 7.5997 0.99%
2018-11-13 0 12.14 12.12 12.14 11.84 12.16 6,844,117 82,586,936 12.067 7.535 7.522 7.535 7.348 7.547 11,027,397 7.4893 0.33%
2018-11-12 0 12.10 12.08 12.10 12.08 12.28 6,035,578 73,215,616 12.131 7.510 7.497 7.510 7.497 7.622 9,724,661 7.5289 -0.17%
2018-11-09 0 12.12 12.10 12.12 12.04 12.20 6,242,000 75,593,250 12.110 7.522 7.510 7.522 7.473 7.572 10,057,253 7.5163 -1.46%
2018-11-08 0 12.30 12.30 12.32 12.26 12.48 14,017,223 173,357,725 12.367 7.634 7.634 7.646 7.609 7.746 22,584,869 7.6758 1.32%
2018-11-07 0 12.14 12.12 12.14 11.96 12.20 5,369,483 65,090,222 12.122 7.535 7.522 7.535 7.423 7.572 8,651,433 7.5236 0.17%
2018-11-06 0 12.12 12.10 12.12 11.90 12.16 11,269,836 136,456,740 12.108 7.522 7.510 7.522 7.386 7.547 18,158,217 7.5149 1.51%
2018-11-05 0 11.94 11.92 11.94 11.86 12.40 8,212,820 98,509,916 11.995 7.411 7.398 7.411 7.361 7.696 13,232,683 7.4444 -1.00%
2018-11-02 0 12.06 12.04 12.06 11.66 12.16 16,488,668 197,872,742 12.001 7.485 7.473 7.485 7.237 7.547 26,566,918 7.4481 2.20%
2018-11-01 0 11.80 11.78 11.80 11.46 11.82 5,808,260 68,305,160 11.760 7.324 7.311 7.324 7.113 7.336 9,358,401 7.2988 0.34%
2018-10-31 0 11.76 11.74 11.76 11.72 11.94 11,778,217 138,862,098 11.790 7.299 7.286 7.299 7.274 7.411 18,977,332 7.3173 0.17%
2018-10-30 0 11.74 11.72 11.74 11.62 11.88 10,459,853 122,862,368 11.746 7.286 7.274 7.286 7.212 7.373 16,853,154 7.2902 0.69%
2018-10-29 0 11.66 11.66 11.68 11.50 11.76 10,349,794 120,448,220 11.638 7.237 7.237 7.249 7.137 7.299 16,675,824 7.2229 1.75%
2018-10-26 0 11.46 11.44 11.46 11.32 11.68 7,120,519 81,589,359 11.458 7.113 7.100 7.113 7.026 7.249 11,472,743 7.1116 -0.87%
2018-10-25 0 11.56 11.54 11.56 11.30 11.56 6,769,719 77,729,673 11.482 7.175 7.162 7.175 7.013 7.175 10,907,526 7.1262 0.52%
2018-10-24 0 11.50 11.46 11.50 11.24 11.60 5,778,528 66,256,104 11.466 7.137 7.113 7.137 6.976 7.200 9,310,496 7.1163 0.70%
2018-10-23 0 11.42 11.40 11.42 11.34 11.62 5,261,382 60,279,480 11.457 7.088 7.075 7.088 7.038 7.212 8,477,259 7.1107 -2.23%
2018-10-22 0 11.68 11.66 11.68 11.46 11.70 7,149,304 83,105,806 11.624 7.249 7.237 7.249 7.113 7.262 11,519,122 7.2146 0.52%
2018-10-19 0 11.62 11.60 11.62 11.44 11.74 8,860,846 102,989,992 11.623 7.212 7.200 7.212 7.100 7.286 14,276,797 7.2138 1.22%
2018-10-18 0 11.48 11.46 11.48 11.34 11.58 5,358,077 61,430,534 11.465 7.125 7.113 7.125 7.038 7.187 8,633,056 7.1157 0.53%
2018-10-16 0 11.42 11.40 11.42 11.28 11.56 7,058,802 80,509,542 11.406 7.088 7.075 7.088 7.001 7.175 11,373,303 7.0788 0.53%
2018-10-15 0 11.36 11.34 11.36 11.28 11.54 7,759,966 88,075,432 11.350 7.051 7.038 7.051 7.001 7.162 12,503,034 7.0443 -1.73%
2018-10-12 0 11.56 11.56 11.58 11.48 11.76 9,259,992 107,400,871 11.598 7.175 7.175 7.187 7.125 7.299 14,919,910 7.1985 0.52%
2018-10-11 0 11.50 11.48 11.50 11.42 11.90 12,244,013 141,430,269 11.551 7.137 7.125 7.137 7.088 7.386 19,727,833 7.1691 -3.52%
2018-10-10 0 11.92 11.92 11.94 11.82 11.96 5,517,000 65,769,060 11.921 7.398 7.398 7.411 7.336 7.423 8,889,116 7.3988 0.17%
2018-10-09 0 11.90 11.86 11.90 11.78 11.92 8,393,000 99,601,269 11.867 7.386 7.361 7.386 7.311 7.398 13,522,993 7.3653 0.85%
2018-10-08 0 11.80 11.76 11.80 11.66 11.90 9,633,548 113,785,130 11.811 7.324 7.299 7.324 7.237 7.386 15,521,792 7.3307 0.68%
2018-10-05 0 11.72 11.70 11.72 11.50 11.80 7,086,453 83,040,676 11.718 7.274 7.262 7.274 7.137 7.324 11,417,855 7.2729 1.21%
2018-10-04 0 11.58 11.56 11.58 11.50 11.84 7,827,752 91,002,627 11.626 7.187 7.175 7.187 7.137 7.348 12,612,252 7.2154 -2.36%
2018-10-03 0 11.86 11.84 11.86 11.42 11.88 10,147,752 119,509,190 11.777 7.361 7.348 7.361 7.088 7.373 16,350,289 7.3093 2.07%
2018-10-02 0 11.62 11.58 11.62 11.54 11.78 12,698,027 148,033,736 11.658 7.212 7.187 7.212 7.162 7.311 20,459,351 7.2355 -0.34%
2018-09-28 0 11.66 11.64 11.66 11.42 11.78 12,520,727 145,861,265 11.650 7.237 7.224 7.237 7.088 7.311 20,173,681 7.2303 2.46%
2018-09-27 0 11.38 11.36 11.38 11.20 11.44 14,303,272 162,202,926 11.340 7.063 7.051 7.063 6.951 7.100 23,045,758 7.0383 1.61%
2018-09-26 0 11.20 11.18 11.20 11.10 11.36 11,066,194 124,163,169 11.220 6.951 6.939 6.951 6.889 7.051 17,830,104 6.9637 0.72%
2018-09-24 0 11.12 11.10 11.12 11.06 11.30 5,642,615 62,833,982 11.136 6.902 6.889 6.902 6.864 7.013 9,091,510 6.9113 -1.59%
2018-09-21 0 11.30 11.30 11.34 11.20 11.38 16,554,465 187,264,806 11.312 7.013 7.013 7.038 6.951 7.063 26,672,931 7.0208 0.36%
2018-09-20 0 11.26 11.24 11.26 11.18 11.36 7,029,613 79,123,435 11.256 6.988 6.976 6.988 6.939 7.051 11,326,273 6.9858 -0.18%
2018-09-19 0 11.28 11.26 11.28 11.18 11.44 7,764,565 87,666,777 11.291 7.001 6.988 7.001 6.939 7.100 12,510,444 7.0075 0.00%
2018-09-18 0 11.28 11.28 11.30 10.96 11.42 10,082,178 113,411,547 11.249 7.001 7.001 7.013 6.802 7.088 16,244,635 6.9815 1.81%
2018-09-17 0 11.08 11.04 11.08 10.94 11.26 5,093,706 56,256,165 11.044 6.877 6.852 6.877 6.790 6.988 8,207,095 6.8546 -1.25%
2018-09-14 0 11.22 11.20 11.22 11.06 11.28 7,652,580 85,639,977 11.191 6.964 6.951 6.964 6.864 7.001 12,330,011 6.9457 0.72%
2018-09-13 0 11.14 11.14 11.16 11.00 11.20 9,773,449 108,634,852 11.115 6.914 6.914 6.926 6.827 6.951 15,747,204 6.8987 1.27%
2018-09-12 0 11.00 10.98 11.00 10.78 11.08 8,629,013 94,761,479 10.982 6.827 6.815 6.827 6.691 6.877 13,903,262 6.8158 0.46%
2018-09-11 0 11.10 11.08 11.10 10.90 11.24 11,738,203 130,425,827 11.111 6.796 6.784 6.796 6.674 6.882 19,171,941 6.8030 0.91%
2018-09-10 0 11.00 11.00 11.02 10.92 11.22 13,256,548 145,974,365 11.011 6.735 6.735 6.747 6.686 6.870 21,651,845 6.7419 -1.61%
2018-09-07 0 11.18 11.16 11.18 11.00 11.28 32,516,550 363,778,456 11.187 6.845 6.833 6.845 6.735 6.906 53,109,097 6.8496 1.27%
2018-09-06 0 11.04 11.02 11.04 11.02 11.18 8,296,635 91,799,304 11.065 6.759 6.747 6.759 6.747 6.845 13,550,847 6.7744 0.18%
2018-09-05 0 11.02 11.00 11.02 10.92 11.20 9,348,044 103,129,191 11.032 6.747 6.735 6.747 6.686 6.857 15,268,107 6.7545 -1.78%
2018-09-04 0 11.22 11.20 11.22 11.06 11.26 4,553,354 50,999,035 11.200 6.870 6.857 6.870 6.772 6.894 7,436,967 6.8575 0.36%
2018-09-03 0 11.18 11.16 11.18 11.10 11.20 3,320,894 37,053,486 11.158 6.845 6.833 6.845 6.796 6.857 5,423,997 6.8314 0.18%
2018-08-31 0 11.16 11.16 11.18 10.98 11.20 8,532,273 95,208,861 11.159 6.833 6.833 6.845 6.723 6.857 13,935,713 6.8320 0.18%
2018-08-30 0 11.14 11.12 11.14 11.10 11.28 4,815,140 53,784,272 11.170 6.821 6.808 6.821 6.796 6.906 7,864,541 6.8388 -0.54%
2018-08-29 0 11.20 11.18 11.20 11.02 11.22 8,790,732 98,021,247 11.151 6.857 6.845 6.857 6.747 6.870 14,357,853 6.8270 0.36%
2018-08-28 0 11.16 11.14 11.16 11.14 11.28 8,118,426 90,716,367 11.174 6.833 6.821 6.833 6.821 6.906 13,259,779 6.8415 -0.36%
2018-08-27 0 11.20 11.18 11.20 10.96 11.28 9,611,200 107,502,456 11.185 6.857 6.845 6.857 6.710 6.906 15,697,919 6.8482 2.75%
2018-08-24 0 10.90 10.88 10.90 10.80 11.00 5,941,570 64,601,943 10.873 6.674 6.661 6.674 6.612 6.735 9,704,333 6.6570 -1.27%
2018-08-23 0 11.04 11.00 11.04 10.90 11.10 6,132,332 67,428,247 10.996 6.759 6.735 6.759 6.674 6.796 10,015,903 6.7321 -0.54%
2018-08-22 0 11.10 11.08 11.10 10.82 11.14 7,548,644 83,248,327 11.028 6.796 6.784 6.796 6.625 6.821 12,329,158 6.7522 0.18%
2018-08-21 0 11.08 11.08 11.10 10.98 11.18 9,308,310 103,201,392 11.087 6.784 6.784 6.796 6.723 6.845 15,203,210 6.7881 0.18%
2018-08-20 0 11.06 11.04 11.06 10.86 11.08 6,316,585 69,517,871 11.006 6.772 6.759 6.772 6.649 6.784 10,316,843 6.7383 0.91%
2018-08-17 0 10.96 10.94 10.96 10.80 11.14 6,024,950 65,742,575 10.912 6.710 6.698 6.710 6.612 6.821 9,840,517 6.6808 -0.72%
2018-08-16 0 11.04 11.00 11.04 10.94 11.18 9,657,412 106,759,048 11.055 6.759 6.735 6.759 6.698 6.845 15,773,396 6.7683 0.73%
2018-08-15 0 10.96 10.94 10.96 10.90 11.18 8,276,109 90,922,776 10.986 6.710 6.698 6.710 6.674 6.845 13,517,322 6.7264 -0.90%
2018-08-14 0 11.06 11.06 11.08 10.90 11.16 8,639,758 95,557,482 11.060 6.772 6.772 6.784 6.674 6.833 14,111,268 6.7717 1.84%
2018-08-13 0 10.86 10.84 10.86 10.80 11.04 5,566,398 60,488,477 10.867 6.649 6.637 6.649 6.612 6.759 9,091,566 6.6533 -1.63%
2018-08-10 0 11.04 11.04 11.06 11.02 11.20 4,899,962 54,371,909 11.096 6.759 6.759 6.772 6.747 6.857 8,003,080 6.7939 -0.54%
2018-08-09 0 11.10 11.10 11.14 10.90 11.14 6,737,011 74,561,826 11.067 6.796 6.796 6.821 6.674 6.821 11,003,522 6.7762 0.00%
2018-08-08 0 11.10 11.08 11.10 10.92 11.14 7,389,021 81,756,735 11.065 6.796 6.784 6.796 6.686 6.821 12,068,446 6.7744 0.54%
2018-08-07 0 11.04 11.02 11.04 10.80 11.08 5,941,100 65,356,160 11.001 6.759 6.747 6.759 6.612 6.784 9,703,565 6.7353 2.22%
2018-08-06 0 10.80 10.78 10.80 10.72 10.92 4,689,847 50,653,022 10.801 6.612 6.600 6.612 6.563 6.686 7,659,901 6.6128 -0.37%
2018-08-03 0 10.84 10.80 10.84 10.68 10.92 6,486,138 70,181,786 10.820 6.637 6.612 6.637 6.539 6.686 10,593,772 6.6248 0.37%
2018-08-02 0 10.80 10.80 10.82 10.72 11.12 7,680,993 83,253,485 10.839 6.612 6.612 6.625 6.563 6.808 12,545,322 6.6362 -2.35%
2018-08-01 0 11.06 11.02 11.06 10.96 11.28 9,625,344 106,913,766 11.108 6.772 6.747 6.772 6.710 6.906 15,721,020 6.8007 -0.18%
2018-07-31 0 11.08 11.08 11.10 11.00 11.20 11,353,451 126,011,852 11.099 6.784 6.784 6.796 6.735 6.857 18,543,527 6.7955 -0.72%
2018-07-30 0 11.16 11.14 11.16 10.96 11.18 7,442,035 82,704,243 11.113 6.833 6.821 6.833 6.710 6.845 12,155,034 6.8041 1.45%
2018-07-27 0 11.00 11.00 11.02 10.84 11.04 5,946,747 65,169,796 10.959 6.735 6.735 6.747 6.637 6.759 9,712,788 6.7097 1.10%
2018-07-26 0 10.88 10.88 10.90 10.78 11.04 5,683,505 61,861,754 10.884 6.661 6.661 6.674 6.600 6.759 9,282,837 6.6641 -0.37%
2018-07-25 0 10.92 10.92 10.94 10.60 11.00 10,668,598 116,160,549 10.888 6.686 6.686 6.698 6.490 6.735 17,424,961 6.6663 3.21%
2018-07-24 0 10.58 10.58 10.60 10.36 10.62 5,711,691 60,218,076 10.543 6.478 6.478 6.490 6.343 6.502 9,328,873 6.4550 0.95%
2018-07-23 0 10.48 10.46 10.48 10.24 10.56 5,972,680 62,136,932 10.404 6.416 6.404 6.416 6.270 6.465 9,755,144 6.3697 -0.19%
2018-07-20 0 10.50 10.48 10.50 10.22 10.50 8,470,725 88,278,752 10.422 6.429 6.416 6.429 6.257 6.429 13,835,187 6.3807 0.96%
2018-07-19 0 10.40 10.40 10.42 10.38 10.62 8,344,371 87,355,016 10.469 6.367 6.367 6.380 6.355 6.502 13,628,814 6.4096 -0.95%
2018-07-18 0 10.50 10.50 10.52 10.44 10.62 5,125,158 53,899,435 10.517 6.429 6.429 6.441 6.392 6.502 8,370,892 6.4389 -0.57%
2018-07-17 0 10.56 10.54 10.56 10.48 10.64 6,406,350 67,523,513 10.540 6.465 6.453 6.465 6.416 6.514 10,463,455 6.4533 -0.56%
2018-07-16 0 10.62 10.60 10.62 10.50 10.76 9,887,162 104,668,430 10.586 6.502 6.490 6.502 6.429 6.588 16,148,646 6.4816 -0.56%
2018-07-13 0 10.68 10.68 10.70 10.64 10.76 4,674,142 50,008,735 10.699 6.539 6.539 6.551 6.514 6.588 7,634,250 6.5506 0.38%
2018-07-12 0 10.64 10.64 10.66 10.44 10.72 8,104,587 86,414,929 10.662 6.514 6.514 6.527 6.392 6.563 13,237,176 6.5282 1.14%
2018-07-11 0 10.52 10.52 10.54 10.38 10.58 11,473,366 120,396,288 10.494 6.441 6.441 6.453 6.355 6.478 18,739,384 6.4248 -1.31%
2018-07-10 0 10.66 10.66 10.68 10.62 10.82 8,214,416 87,809,545 10.690 6.527 6.527 6.539 6.502 6.625 13,416,559 6.5449 -0.56%
2018-07-09 0 10.72 10.70 10.72 10.66 10.90 8,949,053 96,322,536 10.763 6.563 6.551 6.563 6.527 6.674 14,616,438 6.5900 1.52%
2018-07-06 0 10.56 10.56 10.60 10.44 10.72 21,285,502 224,926,448 10.567 6.465 6.465 6.490 6.392 6.563 34,765,490 6.4698 -0.94%
2018-07-05 0 10.66 10.66 10.68 10.66 10.98 20,895,268 223,697,651 10.706 6.527 6.527 6.539 6.527 6.723 34,128,123 6.5546 -2.02%
2018-07-04 0 10.88 10.88 10.90 10.80 10.98 4,594,675 49,928,266 10.867 6.661 6.661 6.674 6.612 6.723 7,504,457 6.6531 -1.09%
2018-07-03 0 11.00 10.98 11.00 10.86 11.20 8,062,352 88,596,572 10.989 6.735 6.723 6.735 6.649 6.857 13,168,194 6.7281 -0.54%
2018-06-29 0 11.06 11.06 11.08 10.84 11.12 8,000,216 88,259,294 11.032 6.772 6.772 6.784 6.637 6.808 13,066,708 6.7545 1.65%
2018-06-28 0 10.88 10.86 10.88 10.78 10.94 7,728,218 83,908,374 10.857 6.661 6.649 6.661 6.600 6.698 12,622,455 6.6475 0.37%
2018-06-27 0 10.84 10.82 10.84 10.82 11.04 9,253,191 100,826,409 10.896 6.637 6.625 6.637 6.625 6.759 15,113,184 6.6714 -0.73%
2018-06-26 0 10.92 10.92 10.94 10.82 11.08 9,018,373 98,532,158 10.926 6.686 6.686 6.698 6.625 6.784 14,729,658 6.6894 0.18%
2018-06-25 0 10.90 10.88 10.90 10.86 11.18 6,731,590 73,587,541 10.932 6.674 6.661 6.674 6.649 6.845 10,994,668 6.6930 -1.80%
2018-06-22 0 11.10 11.10 11.12 10.82 11.14 10,180,503 112,275,165 11.028 6.796 6.796 6.808 6.625 6.821 16,627,758 6.7523 1.46%
2018-06-21 0 10.94 10.92 10.94 10.92 11.28 6,780,200 74,778,954 11.029 6.698 6.686 6.698 6.686 6.906 11,074,062 6.7526 -1.97%
2018-06-20 0 11.16 11.16 11.18 11.00 11.34 9,915,947 110,952,871 11.189 6.833 6.833 6.845 6.735 6.943 16,195,660 6.8508 0.18%
2018-06-19 0 11.14 11.12 11.14 10.96 11.20 22,358,820 248,290,478 11.105 6.821 6.808 6.821 6.710 6.857 36,518,534 6.7990 -1.85%
2018-06-15 0 11.60 11.58 11.60 11.46 11.68 17,016,869 196,968,479 11.575 6.949 6.937 6.949 6.865 6.997 28,405,749 6.9341 -0.17%
2018-06-14 0 11.62 11.60 11.62 11.54 11.74 9,200,391 106,821,114 11.610 6.961 6.949 6.961 6.913 7.033 15,357,937 6.9554 -0.85%
2018-06-13 0 11.72 11.70 11.72 11.66 11.80 5,530,153 64,859,280 11.728 7.021 7.009 7.021 6.985 7.069 9,231,318 7.0260 -1.18%
2018-06-12 0 11.86 11.84 11.86 11.70 11.90 4,216,979 49,918,715 11.838 7.105 7.093 7.105 7.009 7.129 7,039,276 7.0915 -0.34%
2018-06-11 0 11.90 11.88 11.90 11.78 11.92 3,569,988 42,364,562 11.867 7.129 7.117 7.129 7.057 7.141 5,959,274 7.1090 0.51%
2018-06-08 0 11.84 11.82 11.84 11.76 12.06 7,624,892 90,365,461 11.851 7.093 7.081 7.093 7.045 7.225 12,728,003 7.0997 -1.66%
2018-06-07 0 12.04 12.02 12.04 11.98 12.12 13,826,879 166,263,423 12.025 7.213 7.201 7.213 7.177 7.261 23,080,794 7.2035 -0.17%
2018-06-06 0 12.06 12.04 12.06 11.96 12.16 7,191,301 86,630,247 12.047 7.225 7.213 7.225 7.165 7.285 12,004,223 7.2166 0.33%
2018-06-05 0 12.02 12.00 12.02 11.68 12.06 9,099,369 108,807,278 11.958 7.201 7.189 7.201 6.997 7.225 15,189,304 7.1634 0.67%
2018-06-04 0 11.94 11.92 11.94 11.72 11.96 9,555,286 113,885,626 11.919 7.153 7.141 7.153 7.021 7.165 15,950,352 7.1400 2.40%
2018-06-01 0 11.66 11.66 11.68 11.54 11.78 33,043,108 385,900,897 11.679 6.985 6.985 6.997 6.913 7.057 55,157,868 6.9963 0.00%
2018-05-31 0 11.66 11.64 11.66 11.12 11.66 21,691,469 251,176,518 11.580 6.985 6.973 6.985 6.662 6.985 36,208,918 6.9369 3.92%
2018-05-30 0 11.22 11.22 11.24 11.10 11.50 12,677,295 142,092,389 11.208 6.722 6.722 6.733 6.650 6.889 21,161,828 6.7146 -2.43%
2018-05-29 0 11.50 11.48 11.50 11.46 11.58 5,594,363 64,425,915 11.516 6.889 6.877 6.889 6.865 6.937 9,338,502 6.8990 -0.69%
2018-05-28 0 11.58 11.56 11.58 11.52 11.76 2,704,500 31,326,540 11.583 6.937 6.925 6.937 6.901 7.045 4,514,541 6.9390 -0.17%
2018-05-25 0 11.60 11.60 11.62 11.56 11.70 3,232,736 37,553,151 11.617 6.949 6.949 6.961 6.925 7.009 5,396,309 6.9590 -0.34%
2018-05-24 0 11.64 11.62 11.64 11.48 11.68 6,594,126 76,518,710 11.604 6.973 6.961 6.973 6.877 6.997 11,007,377 6.9516 0.69%
2018-05-23 0 11.56 11.56 11.58 11.56 11.90 11,166,868 130,482,381 11.685 6.925 6.925 6.937 6.925 7.129 18,640,518 6.9999 -3.02%
2018-05-21 0 11.92 11.92 11.96 11.92 12.14 5,598,047 67,078,278 11.982 7.141 7.141 7.165 7.141 7.273 9,344,652 7.1783 -0.33%
2018-05-18 0 11.96 11.94 11.96 11.90 12.00 4,229,555 50,571,694 11.957 7.165 7.153 7.165 7.129 7.189 7,060,269 7.1629 0.17%
2018-05-17 0 11.94 11.94 11.96 11.92 12.04 7,143,536 85,372,380 11.951 7.153 7.153 7.165 7.141 7.213 11,924,490 7.1594 -0.67%
2018-05-16 0 12.02 12.00 12.02 11.74 12.02 7,091,018 84,679,538 11.942 7.201 7.189 7.201 7.033 7.201 11,836,824 7.1539 0.84%
2018-05-15 0 11.92 11.90 11.92 11.86 12.02 4,865,321 57,993,731 11.920 7.141 7.129 7.141 7.105 7.201 8,121,534 7.1407 -1.00%
2018-05-14 0 12.04 12.02 12.04 11.96 12.10 9,141,026 109,785,710 12.010 7.213 7.201 7.213 7.165 7.249 15,258,840 7.1949 0.50%
2018-05-11 0 11.98 11.96 11.98 11.88 12.00 7,035,536 84,017,371 11.942 7.177 7.165 7.177 7.117 7.189 11,744,209 7.1539 1.53%
2018-05-10 0 11.80 11.80 11.84 11.78 11.94 4,142,026 49,027,086 11.836 7.069 7.069 7.093 7.057 7.153 6,914,160 7.0908 -0.51%
2018-05-09 0 11.86 11.84 11.86 11.72 11.88 5,816,400 68,773,470 11.824 7.105 7.093 7.105 7.021 7.117 9,709,142 7.0834 0.34%
2018-05-08 0 11.82 11.80 11.82 11.62 11.86 6,575,752 77,541,234 11.792 7.081 7.069 7.081 6.961 7.105 10,976,705 7.0642 1.72%
2018-05-07 0 11.62 11.60 11.62 11.42 11.70 4,988,132 57,873,796 11.602 6.961 6.949 6.961 6.841 7.009 8,326,539 6.9505 1.40%
2018-05-04 0 11.46 11.44 11.46 11.36 11.60 8,118,000 93,025,090 11.459 6.865 6.853 6.865 6.805 6.949 13,551,134 6.8647 -1.21%
2018-05-03 0 11.60 11.58 11.60 11.54 11.78 7,037,945 81,801,995 11.623 6.949 6.937 6.949 6.913 7.057 11,748,230 6.9629 -1.86%
2018-05-02 0 11.82 11.82 11.84 11.80 12.00 6,528,816 77,367,910 11.850 7.081 7.081 7.093 7.069 7.189 10,898,357 7.0990 -1.83%
2018-04-30 0 12.04 12.02 12.04 11.96 12.12 10,783,160 129,940,220 12.050 7.213 7.201 7.213 7.165 7.261 18,000,005 7.2189 1.69%
2018-04-27 0 11.84 11.82 11.84 11.52 11.84 8,507,197 99,978,431 11.752 7.093 7.081 7.093 6.901 7.093 14,200,809 7.0403 2.60%
2018-04-26 0 11.54 11.52 11.54 11.44 11.58 8,833,000 101,769,291 11.521 6.913 6.901 6.913 6.853 6.937 14,744,662 6.9021 0.17%
2018-04-25 0 11.52 11.48 11.52 11.42 11.56 5,736,731 65,906,964 11.489 6.901 6.877 6.901 6.841 6.925 9,576,153 6.8824 -0.35%
2018-04-24 0 11.56 11.54 11.56 11.36 11.56 5,021,661 57,683,738 11.487 6.925 6.913 6.925 6.805 6.925 8,382,508 6.8814 1.58%
2018-04-23 0 11.38 11.36 11.38 11.28 11.48 5,578,215 63,369,895 11.360 6.817 6.805 6.817 6.757 6.877 9,311,547 6.8055 -0.18%
2018-04-20 0 11.40 11.38 11.40 11.34 11.56 4,075,615 46,591,906 11.432 6.829 6.817 6.829 6.793 6.925 6,803,302 6.8484 -1.21%
2018-04-19 0 11.54 11.52 11.54 11.36 11.56 7,180,676 82,619,411 11.506 6.913 6.901 6.913 6.805 6.925 11,986,487 6.8927 1.41%
2018-04-18 0 11.38 11.36 11.38 11.20 11.42 7,810,128 88,504,247 11.332 6.817 6.805 6.817 6.710 6.841 13,037,212 6.7886 0.53%
2018-04-17 0 11.32 11.28 11.32 11.28 11.48 6,191,788 70,256,952 11.347 6.781 6.757 6.781 6.757 6.877 10,335,766 6.7975 -0.18%
2018-04-16 0 11.34 11.32 11.34 11.28 11.60 6,434,850 73,128,085 11.364 6.793 6.781 6.793 6.757 6.949 10,741,502 6.8080 -1.56%
2018-04-13 0 11.52 11.48 11.52 11.28 11.58 5,497,326 63,163,577 11.490 6.901 6.877 6.901 6.757 6.937 9,176,521 6.8832 0.88%
2018-04-12 0 11.42 11.42 11.46 11.34 11.52 5,430,965 62,065,334 11.428 6.841 6.841 6.865 6.793 6.901 9,065,747 6.8461 -0.35%
2018-04-11 0 11.46 11.44 11.46 11.42 11.50 6,222,213 71,316,520 11.462 6.865 6.853 6.865 6.841 6.889 10,386,553 6.8662 0.00%
2018-04-10 0 11.46 11.46 11.48 11.20 11.48 9,531,295 108,973,318 11.433 6.865 6.865 6.877 6.710 6.877 15,910,305 6.8492 1.60%
2018-04-09 0 11.28 11.26 11.28 10.94 11.32 14,029,749 157,148,306 11.201 6.757 6.745 6.757 6.554 6.781 23,419,439 6.7102 3.87%
2018-04-06 0 10.86 10.84 10.86 10.76 10.92 6,233,752 67,594,279 10.843 6.506 6.494 6.506 6.446 6.542 10,405,815 6.4958 0.74%
2018-04-04 0 10.78 10.76 10.78 10.76 11.08 10,864,321 117,998,793 10.861 6.458 6.446 6.458 6.446 6.638 18,135,485 6.5065 -2.71%
2018-04-03 0 11.08 11.06 11.08 10.70 11.12 10,527,260 115,759,154 10.996 6.638 6.626 6.638 6.410 6.662 17,572,839 6.5874 0.91%
2018-03-29 0 10.98 10.98 11.00 10.82 11.08 11,870,222 130,018,540 10.953 6.578 6.578 6.590 6.482 6.638 19,814,605 6.5618 1.48%
2018-03-28 0 10.82 10.82 10.86 10.82 11.02 10,310,036 112,349,681 10.897 6.482 6.482 6.506 6.482 6.602 17,210,234 6.5281 -2.17%
2018-03-27 0 11.06 11.04 11.06 10.90 11.12 7,306,300 80,554,492 11.025 6.626 6.614 6.626 6.530 6.662 12,196,187 6.6049 0.36%
2018-03-26 0 11.02 11.00 11.02 10.80 11.02 6,681,382 73,089,545 10.939 6.602 6.590 6.602 6.470 6.602 11,153,030 6.5533 0.00%
2018-03-23 0 11.02 11.02 11.04 10.80 11.04 16,183,764 176,510,861 10.907 6.602 6.602 6.614 6.470 6.614 27,015,072 6.5338 -0.90%
2018-03-22 0 11.12 11.12 11.14 11.08 11.30 5,887,915 65,783,330 11.173 6.662 6.662 6.674 6.638 6.769 9,828,520 6.6931 -0.36%
2018-03-21 0 11.16 11.16 11.18 11.14 11.34 8,777,367 98,594,224 11.233 6.686 6.686 6.698 6.674 6.793 14,651,795 6.7292 -0.53%
2018-03-20 0 11.22 11.22 11.24 11.10 11.26 7,265,000 81,315,760 11.193 6.722 6.722 6.733 6.650 6.745 12,127,246 6.7052 0.18%
2018-03-19 0 11.20 11.20 11.22 11.12 11.26 6,464,438 72,496,197 11.215 6.710 6.710 6.722 6.662 6.745 10,790,892 6.7183 -0.71%
2018-03-16 0 11.28 11.28 11.30 11.22 11.40 13,225,373 149,216,561 11.283 6.757 6.757 6.769 6.722 6.829 22,076,718 6.7590 -1.05%
2018-03-15 0 11.40 11.40 11.44 11.26 11.52 10,126,041 115,277,767 11.384 6.829 6.829 6.853 6.745 6.901 16,903,096 6.8199 -1.55%
2018-03-14 0 11.58 11.56 11.58 11.50 11.66 4,530,032 52,310,565 11.548 6.937 6.925 6.937 6.889 6.985 7,561,846 6.9177 -1.19%
2018-03-13 0 11.72 11.70 11.72 11.54 11.76 6,802,085 79,509,585 11.689 7.021 7.009 7.021 6.913 7.045 11,354,516 7.0025 1.38%
2018-03-12 0 11.56 11.54 11.56 11.50 11.62 9,446,413 109,073,647 11.547 6.925 6.913 6.925 6.889 6.961 15,768,614 6.9171 0.35%
2018-03-09 0 11.52 11.52 11.54 11.40 11.54 6,815,873 78,422,380 11.506 6.901 6.901 6.913 6.829 6.913 11,377,532 6.8927 1.41%
2018-03-08 0 11.36 11.36 11.38 11.32 11.46 3,694,303 42,033,714 11.378 6.805 6.805 6.817 6.781 6.865 6,166,789 6.8161 0.18%
2018-03-07 0 11.34 11.34 11.36 11.18 11.42 9,639,245 108,867,895 11.294 6.793 6.793 6.805 6.698 6.841 16,090,502 6.7660 0.53%
2018-03-06 0 11.28 11.28 11.30 11.14 11.50 9,393,656 106,216,285 11.307 6.757 6.757 6.769 6.674 6.889 15,680,548 6.7738 1.81%
2018-03-05 0 11.08 11.08 11.10 11.00 11.34 17,560,901 195,132,367 11.112 6.638 6.638 6.650 6.590 6.793 29,313,885 6.6567 -0.89%
2018-03-02 0 11.18 11.16 11.18 11.00 11.30 37,123,413 415,348,213 11.188 6.698 6.686 6.698 6.590 6.769 61,968,999 6.7025 -1.06%
2018-03-01 0 11.30 11.30 11.32 11.20 11.38 9,509,781 107,251,814 11.278 6.769 6.769 6.781 6.710 6.817 15,874,392 6.7563 -0.70%
2018-02-28 0 11.38 11.36 11.38 11.28 11.48 12,933,107 146,794,346 11.350 6.817 6.805 6.817 6.757 6.877 21,588,847 6.7995 -0.87%
2018-02-27 0 11.48 11.46 11.48 11.46 11.62 13,355,222 153,667,802 11.506 6.877 6.865 6.877 6.865 6.961 22,293,471 6.8930 -0.69%
2018-02-26 0 11.56 11.56 11.58 11.44 11.60 10,278,063 118,573,589 11.537 6.925 6.925 6.937 6.853 6.949 17,156,862 6.9111 0.70%
2018-02-23 0 11.48 11.46 11.48 11.40 11.58 9,735,627 112,028,982 11.507 6.877 6.865 6.877 6.829 6.937 16,251,390 6.8935 1.23%
2018-02-22 0 11.34 11.32 11.34 11.14 11.38 9,555,269 107,954,957 11.298 6.793 6.781 6.793 6.674 6.817 15,950,324 6.7682 -0.53%
2018-02-21 0 11.40 11.36 11.40 11.16 11.40 9,177,632 104,121,577 11.345 6.829 6.805 6.829 6.686 6.829 15,319,946 6.7965 1.60%
2018-02-20 0 11.22 11.20 11.22 10.98 11.32 10,004,054 111,876,781 11.183 6.722 6.710 6.722 6.578 6.781 16,699,467 6.6994 0.72%
2018-02-15 0 11.14 11.12 11.14 11.00 11.24 6,776,269 75,519,271 11.145 6.674 6.662 6.674 6.590 6.733 11,311,422 6.6764 0.54%
2018-02-14 0 11.08 11.06 11.08 10.80 11.12 12,817,735 141,385,545 11.030 6.638 6.626 6.638 6.470 6.662 21,396,260 6.6080 1.65%
2018-02-13 0 10.90 10.90 10.92 10.80 11.00 10,482,192 114,166,469 10.891 6.530 6.530 6.542 6.470 6.590 17,497,608 6.5247 0.37%
2018-02-12 0 10.86 10.84 10.86 10.78 10.92 16,471,175 178,618,333 10.844 6.506 6.494 6.506 6.458 6.542 27,494,838 6.4964 0.18%
2018-02-09 0 10.84 10.84 10.86 10.70 11.30 20,809,683 225,602,880 10.841 6.494 6.494 6.506 6.410 6.769 34,736,979 6.4946 -3.73%
2018-02-08 0 11.26 11.24 11.26 11.10 11.38 13,909,109 156,049,011 11.219 6.745 6.733 6.745 6.650 6.817 23,218,058 6.7210 0.54%
2018-02-07 0 11.20 11.20 11.22 11.16 11.78 29,380,996 334,394,581 11.381 6.710 6.710 6.722 6.686 7.057 49,044,815 6.8181 -0.88%
2018-02-06 0 11.30 11.28 11.30 11.24 11.60 31,868,323 362,687,177 11.381 6.769 6.757 6.769 6.733 6.949 53,196,835 6.8178 -5.68%
2018-02-05 0 11.98 11.98 12.00 11.80 12.06 19,557,761 233,453,863 11.937 7.177 7.177 7.189 7.069 7.225 32,647,183 7.1508 -1.64%
2018-02-02 0 12.18 12.16 12.18 12.04 12.26 9,773,075 118,773,370 12.153 7.297 7.285 7.297 7.213 7.345 16,313,901 7.2805 -0.81%
2018-02-01 0 12.28 12.28 12.30 12.24 12.48 9,620,924 118,601,797 12.327 7.357 7.357 7.368 7.333 7.476 16,059,920 7.3850 -0.49%
2018-01-31 0 12.34 12.32 12.34 12.12 12.34 15,554,064 190,342,666 12.237 7.392 7.380 7.392 7.261 7.392 25,963,932 7.3310 -0.16%
2018-01-30 0 12.36 12.36 12.38 12.24 12.72 15,134,782 187,744,425 12.405 7.404 7.404 7.416 7.333 7.620 25,264,037 7.4313 -2.06%
2018-01-29 0 12.62 12.60 12.62 12.56 12.80 13,922,250 176,203,139 12.656 7.560 7.548 7.560 7.524 7.668 23,239,994 7.5819 -0.32%
2018-01-26 0 12.66 12.64 12.66 12.48 12.70 20,950,477 264,437,192 12.622 7.584 7.572 7.584 7.476 7.608 34,972,002 7.5614 -0.47%
2018-01-25 0 12.72 12.70 12.72 12.42 12.76 28,855,541 363,556,512 12.599 7.620 7.608 7.620 7.440 7.644 48,167,689 7.5477 0.79%
2018-01-24 0 12.62 12.60 12.62 12.20 12.64 37,341,295 464,251,238 12.433 7.560 7.548 7.560 7.309 7.572 62,332,703 7.4480 4.30%
2018-01-23 0 12.10 12.08 12.10 11.80 12.18 24,223,000 290,666,285 12.000 7.249 7.237 7.249 7.069 7.297 40,434,727 7.1885 2.20%
2018-01-22 0 11.84 11.82 11.84 11.80 11.98 11,087,500 131,612,420 11.870 7.093 7.081 7.093 7.069 7.177 18,508,031 7.1111 0.00%
2018-01-19 0 11.84 11.82 11.84 11.82 12.06 10,774,844 128,250,165 11.903 7.093 7.081 7.093 7.081 7.225 17,986,124 7.1305 -0.84%
2018-01-18 0 11.94 11.92 11.94 11.68 12.06 23,146,226 275,965,420 11.923 7.153 7.141 7.153 6.997 7.225 38,637,300 7.1425 2.23%
2018-01-17 0 11.68 11.66 11.68 11.60 11.72 16,750,732 195,469,501 11.669 6.997 6.985 6.997 6.949 7.021 27,961,494 6.9907 0.34%
2018-01-16 0 11.64 11.62 11.64 11.44 11.66 6,924,508 80,256,933 11.590 6.973 6.961 6.973 6.853 6.985 11,558,873 6.9433 0.87%
2018-01-15 0 11.54 11.54 11.56 11.48 11.82 6,443,673 74,547,046 11.569 6.913 6.913 6.925 6.877 7.081 10,756,230 6.9306 -0.69%
2018-01-12 0 11.62 11.62 11.64 11.60 11.78 7,999,052 93,395,453 11.676 6.961 6.961 6.973 6.949 7.057 13,352,577 6.9946 -0.51%
2018-01-11 0 11.68 11.66 11.68 11.48 11.74 6,846,005 79,546,872 11.619 6.997 6.985 6.997 6.877 7.033 11,427,831 6.9608 0.86%
2018-01-10 0 11.58 11.56 11.58 11.36 11.64 12,251,121 141,336,222 11.537 6.937 6.925 6.937 6.805 6.973 20,450,429 6.9112 0.52%
2018-01-09 0 11.52 11.50 11.52 11.42 11.62 7,423,837 85,284,392 11.488 6.901 6.889 6.901 6.841 6.961 12,392,388 6.8820 -0.52%
2018-01-08 0 11.58 11.58 11.60 11.32 11.62 9,799,040 113,004,256 11.532 6.937 6.937 6.949 6.781 6.961 16,357,243 6.9085 1.58%
2018-01-05 0 11.40 11.38 11.40 11.28 11.46 9,412,924 107,126,028 11.381 6.829 6.817 6.829 6.757 6.865 15,712,712 6.8178 0.18%
2018-01-04 0 11.38 11.36 11.38 11.34 11.40 6,053,000 68,845,380 11.374 6.817 6.805 6.817 6.793 6.829 10,104,091 6.8136 0.35%
2018-01-03 0 11.34 11.34 11.36 11.28 11.38 5,304,979 60,089,875 11.327 6.793 6.793 6.805 6.757 6.817 8,855,442 6.7856 -0.18%
2018-01-02 0 11.36 11.36 11.38 11.28 11.40 4,395,480 49,991,025 11.373 6.805 6.805 6.817 6.757 6.829 7,337,243 6.8133 0.71%
2017-12-29 0 11.28 11.26 11.28 11.18 11.36 5,875,173 66,383,893 11.299 6.757 6.745 6.757 6.698 6.805 9,807,250 6.7689 -0.18%
2017-12-28 0 11.30 11.30 11.32 11.08 11.38 7,827,633 88,201,786 11.268 6.769 6.769 6.781 6.638 6.817 13,066,433 6.7503 1.44%
2017-12-27 0 11.14 11.12 11.14 11.02 11.14 4,428,320 49,257,285 11.123 6.674 6.662 6.674 6.602 6.674 7,392,062 6.6635 0.54%
2017-12-22 0 11.08 11.06 11.08 10.94 11.08 5,602,035 61,813,267 11.034 6.638 6.626 6.638 6.554 6.638 9,351,309 6.6101 1.09%
2017-12-21 0 10.96 10.96 10.98 10.82 11.00 4,156,598 45,485,391 10.943 6.566 6.566 6.578 6.482 6.590 6,938,484 6.5555 0.55%
2017-12-20 0 10.90 10.88 10.90 10.78 10.90 4,369,407 47,506,168 10.872 6.530 6.518 6.530 6.458 6.530 7,293,720 6.5133 0.55%
2017-12-19 0 10.84 10.82 10.84 10.76 10.94 11,902,911 128,897,593 10.829 6.494 6.482 6.494 6.446 6.554 19,869,172 6.4873 -0.55%
2017-12-18 0 10.90 10.90 10.92 10.80 10.92 3,886,500 42,277,408 10.878 6.530 6.530 6.542 6.470 6.542 6,487,618 6.5166 0.55%
2017-12-15 0 10.84 10.82 10.84 10.78 11.00 15,584,063 168,872,315 10.836 6.494 6.482 6.494 6.458 6.590 26,014,009 6.4916 -1.09%
2017-12-14 0 10.96 10.96 10.98 10.94 11.16 5,604,084 61,611,967 10.994 6.566 6.566 6.578 6.554 6.686 9,354,729 6.5862 -0.72%
2017-12-13 0 11.04 11.02 11.04 10.88 11.08 5,922,891 65,182,883 11.005 6.614 6.602 6.614 6.518 6.638 9,886,904 6.5929 1.10%
2017-12-12 0 10.92 10.90 10.92 10.86 10.96 6,609,460 71,973,086 10.889 6.542 6.530 6.542 6.506 6.566 11,032,973 6.5235 -0.55%
2017-12-11 0 10.98 10.96 10.98 10.88 11.04 8,422,534 92,348,675 10.964 6.578 6.566 6.578 6.518 6.614 14,059,483 6.5684 -0.36%
2017-12-08 0 11.02 11.02 11.04 10.86 11.06 8,734,497 96,003,224 10.991 6.602 6.602 6.614 6.506 6.626 14,580,234 6.5845 0.73%
2017-12-07 0 10.94 10.92 10.94 10.84 11.04 9,109,072 99,317,553 10.903 6.554 6.542 6.554 6.494 6.614 15,205,500 6.5317 -0.55%
2017-12-06 0 11.00 10.98 11.00 10.92 11.10 12,590,504 138,331,868 10.987 6.590 6.578 6.590 6.542 6.650 21,016,950 6.5819 -0.36%
2017-12-05 0 11.04 11.04 11.06 10.98 11.12 5,302,586 58,714,340 11.073 6.614 6.614 6.626 6.578 6.662 8,851,448 6.6333 0.36%
2017-12-04 0 11.00 11.00 11.02 10.96 11.08 5,706,218 62,846,980 11.014 6.590 6.590 6.602 6.566 6.638 9,525,218 6.5980 -0.36%
2017-12-01 0 11.04 11.02 11.04 10.98 11.10 4,953,877 54,655,422 11.033 6.614 6.602 6.614 6.578 6.650 8,269,358 6.6094 -0.18%
2017-11-30 0 11.06 11.04 11.06 10.96 11.08 16,803,979 185,414,819 11.034 6.626 6.614 6.626 6.566 6.638 28,050,378 6.6101 0.00%
2017-11-29 0 11.06 11.06 11.08 11.00 11.12 7,066,734 78,127,408 11.056 6.626 6.626 6.638 6.590 6.662 11,796,287 6.6231 -0.54%
2017-11-28 0 11.12 11.12 11.14 11.06 11.30 7,374,707 82,057,559 11.127 6.662 6.662 6.674 6.626 6.769 12,310,377 6.6657 -0.71%
2017-11-27 0 11.20 11.20 11.22 11.14 11.28 9,093,000 101,709,380 11.185 6.710 6.710 6.722 6.674 6.757 15,178,672 6.7008 -0.88%
2017-11-24 0 11.30 11.30 11.32 11.28 11.46 5,767,283 65,591,964 11.373 6.769 6.769 6.781 6.757 6.865 9,627,152 6.8132 -0.53%
2017-11-23 0 11.36 11.36 11.38 11.30 11.50 9,814,846 112,046,023 11.416 6.805 6.805 6.817 6.769 6.889 16,383,628 6.8389 0.18%
2017-11-22 0 11.34 11.32 11.34 11.14 11.44 8,381,172 95,275,633 11.368 6.793 6.781 6.793 6.674 6.853 13,990,439 6.8101 1.07%
2017-11-21 0 11.22 11.20 11.22 11.04 11.24 6,237,303 69,776,942 11.187 6.722 6.710 6.722 6.614 6.733 10,411,743 6.7018 1.08%
2017-11-20 0 11.10 11.10 11.12 11.04 11.20 8,470,216 94,135,921 11.114 6.650 6.650 6.662 6.614 6.710 14,139,077 6.6579 -0.72%
2017-11-17 0 11.18 11.18 11.20 11.10 11.30 7,437,445 83,211,869 11.188 6.698 6.698 6.710 6.650 6.769 12,415,104 6.7025 -0.71%
2017-11-16 0 11.26 11.24 11.26 11.20 11.36 5,519,000 62,116,492 11.255 6.745 6.733 6.745 6.710 6.805 9,212,701 6.7425 0.00%
2017-11-15 0 11.26 11.26 11.28 11.20 11.34 7,050,692 79,387,607 11.260 6.745 6.745 6.757 6.710 6.793 11,769,509 6.7452 -0.53%
2017-11-14 0 11.32 11.32 11.34 11.32 11.46 5,991,334 68,165,627 11.377 6.781 6.781 6.793 6.781 6.865 10,001,154 6.8158 -1.05%
2017-11-13 0 11.44 11.44 11.46 11.34 11.50 10,995,493 125,599,938 11.423 6.853 6.853 6.865 6.793 6.889 18,354,446 6.8430 0.00%
2017-11-10 0 11.44 11.42 11.44 11.34 11.50 10,031,900 114,571,107 11.421 6.853 6.841 6.853 6.793 6.889 16,745,950 6.8417 0.00%
2017-11-09 0 11.44 11.44 11.46 11.38 11.52 7,295,602 83,577,360 11.456 6.853 6.853 6.865 6.817 6.901 12,178,329 6.8628 0.53%
2017-11-08 0 11.38 11.38 11.40 11.32 11.50 8,652,697 98,778,778 11.416 6.817 6.817 6.829 6.781 6.889 14,443,687 6.8389 -0.18%
2017-11-07 0 11.40 11.40 11.42 11.32 11.44 4,160,384 47,390,960 11.391 6.829 6.829 6.841 6.781 6.853 6,944,804 6.8239 0.53%
2017-11-06 0 11.34 11.34 11.36 11.02 11.44 10,662,581 120,163,316 11.270 6.793 6.793 6.805 6.602 6.853 17,798,726 6.7512 -1.05%
2017-11-03 0 11.46 11.46 11.48 11.36 11.58 6,299,591 72,310,784 11.479 6.865 6.865 6.877 6.805 6.937 10,515,718 6.8764 0.53%
2017-11-02 0 11.40 11.38 11.40 11.38 11.50 5,252,000 59,907,352 11.407 6.829 6.817 6.829 6.817 6.889 8,767,006 6.8333 -0.87%
2017-11-01 0 11.50 11.48 11.50 11.40 11.52 5,217,652 59,726,843 11.447 6.889 6.877 6.889 6.829 6.901 8,709,670 6.8575 0.70%
2017-10-31 0 11.42 11.40 11.42 11.36 11.44 5,333,214 60,868,251 11.413 6.841 6.829 6.841 6.805 6.853 8,902,574 6.8372 0.18%
2017-10-30 0 11.40 11.40 11.42 11.38 11.50 5,613,952 64,069,208 11.412 6.829 6.829 6.841 6.817 6.889 9,371,202 6.8368 -0.35%
2017-10-27 0 11.44 11.42 11.44 11.40 11.50 5,482,008 62,706,172 11.439 6.853 6.841 6.853 6.829 6.889 9,150,951 6.8524 -0.17%
2017-10-26 0 11.46 11.44 11.46 11.38 11.50 4,614,281 52,859,150 11.456 6.865 6.853 6.865 6.817 6.889 7,702,481 6.8626 -0.35%
2017-10-25 0 11.50 11.48 11.50 11.40 11.52 5,420,654 62,187,577 11.472 6.889 6.877 6.889 6.829 6.901 9,048,535 6.8727 0.70%
2017-10-24 0 11.42 11.40 11.42 11.38 11.48 5,949,492 67,925,410 11.417 6.841 6.829 6.841 6.817 6.877 9,931,308 6.8395 -0.52%
2017-10-23 0 11.48 11.48 11.50 11.42 11.54 4,733,440 54,269,198 11.465 6.877 6.877 6.889 6.841 6.913 7,901,389 6.8683 -0.52%
2017-10-20 0 11.54 11.52 11.54 11.36 11.56 5,871,040 67,453,259 11.489 6.913 6.901 6.913 6.805 6.925 9,800,351 6.8827 1.23%
2017-10-19 0 11.40 11.40 11.42 11.38 11.68 7,042,910 80,942,359 11.493 6.829 6.829 6.841 6.817 6.997 11,756,518 6.8849 -2.06%
2017-10-18 0 11.64 11.62 11.64 11.52 11.68 6,025,010 69,958,931 11.611 6.973 6.961 6.973 6.901 6.997 10,057,368 6.9560 -0.34%
2017-10-17 0 11.68 11.66 11.68 11.62 11.72 2,710,713 31,614,438 11.663 6.997 6.985 6.997 6.961 7.021 4,524,912 6.9868 -0.17%
2017-10-16 0 11.70 11.68 11.70 11.64 11.76 5,677,747 66,393,262 11.694 7.009 6.997 7.009 6.973 7.045 9,477,693 7.0052 0.00%
2017-10-13 0 11.70 11.70 11.72 11.54 11.74 7,213,155 84,253,337 11.681 7.009 7.009 7.021 6.913 7.033 12,040,703 6.9974 1.21%
2017-10-12 0 11.56 11.56 11.58 11.54 11.66 6,566,341 76,095,893 11.589 6.925 6.925 6.937 6.913 6.985 10,960,996 6.9424 -0.52%
2017-10-11 0 11.62 11.60 11.62 11.52 11.76 16,023,418 185,641,625 11.586 6.961 6.949 6.961 6.901 7.045 26,747,411 6.9405 -0.85%
2017-10-10 0 11.72 11.70 11.72 11.60 11.80 9,662,928 112,737,839 11.667 7.021 7.009 7.021 6.949 7.069 16,130,036 6.9893 -0.51%
2017-10-09 0 11.78 11.76 11.78 11.72 11.84 4,434,944 52,157,261 11.761 7.057 7.045 7.057 7.021 7.093 7,403,119 7.0453 -0.17%
2017-10-06 0 11.80 11.80 11.82 11.70 11.84 9,416,593 111,013,360 11.789 7.069 7.069 7.081 7.009 7.093 15,718,836 7.0624 1.72%
2017-10-04 0 11.60 11.60 11.62 11.56 11.76 9,603,050 111,876,027 11.650 6.949 6.949 6.961 6.925 7.045 16,030,083 6.9791 -0.17%
2017-10-03 0 11.62 11.60 11.62 11.44 11.62 9,625,000 111,176,086 11.551 6.961 6.949 6.961 6.853 6.961 16,066,724 6.9196 0.69%
2017-09-29 0 11.54 11.54 11.56 11.36 11.56 10,611,685 121,808,586 11.479 6.913 6.913 6.925 6.805 6.925 17,713,767 6.8765 0.52%
2017-09-28 0 11.48 11.46 11.48 11.38 11.54 8,668,432 99,341,162 11.460 6.877 6.865 6.877 6.817 6.913 14,469,953 6.8653 -0.52%
2017-09-27 0 11.54 11.52 11.54 11.36 11.56 6,353,109 73,086,018 11.504 6.913 6.901 6.913 6.805 6.925 10,605,054 6.8916 1.23%
2017-09-26 0 11.40 11.40 11.42 11.32 11.46 4,615,908 52,601,203 11.396 6.829 6.829 6.841 6.781 6.865 7,705,197 6.8267 0.00%
2017-09-25 0 11.40 11.38 11.40 11.32 11.52 6,509,428 74,138,382 11.389 6.829 6.817 6.829 6.781 6.901 10,865,993 6.8230 -1.38%
2017-09-22 0 11.56 11.56 11.58 11.44 11.68 8,683,397 100,275,481 11.548 6.925 6.925 6.937 6.853 6.997 14,494,934 6.9180 -1.03%
2017-09-21 0 11.68 11.68 11.70 11.62 11.90 7,877,924 92,004,719 11.679 6.997 6.997 7.009 6.961 7.129 13,150,382 6.9964 -1.18%
2017-09-20 0 11.82 11.80 11.82 11.68 11.84 8,448,445 99,523,414 11.780 7.081 7.069 7.081 6.997 7.093 14,102,736 7.0570 0.00%
2017-09-19 0 11.82 11.82 11.84 11.74 12.02 4,895,851 57,925,731 11.832 7.081 7.081 7.093 7.033 7.201 8,172,497 7.0879 -0.51%
2017-09-18 0 11.88 11.86 11.88 11.72 11.92 7,389,655 87,599,816 11.854 7.117 7.105 7.117 7.021 7.141 12,335,329 7.1015 1.37%
2017-09-15 0 11.72 11.70 11.72 11.58 11.72 15,521,352 181,391,362 11.687 7.021 7.009 7.021 6.937 7.021 25,909,327 7.0010 0.34%
2017-09-14 0 11.68 11.68 11.70 11.64 11.76 4,997,259 58,429,751 11.692 6.997 6.997 7.009 6.973 7.045 8,341,774 7.0045 -0.60%
2017-09-13 0 11.86 11.84 11.86 11.78 11.92 5,988,588 70,904,680 11.840 7.039 7.027 7.039 6.992 7.075 10,090,155 7.0271 0.17%
2017-09-12 0 11.84 11.82 11.84 11.80 11.92 6,995,657 82,872,384 11.846 7.027 7.015 7.027 7.003 7.075 11,786,963 7.0309 -0.34%
2017-09-11 0 11.88 11.88 11.90 11.80 11.98 6,198,953 73,823,394 11.909 7.051 7.051 7.063 7.003 7.110 10,444,599 7.0681 0.68%
2017-09-08 0 11.80 11.78 11.80 11.72 11.86 7,466,802 88,121,362 11.802 7.003 6.992 7.003 6.956 7.039 12,580,794 7.0044 1.20%
2017-09-07 0 11.66 11.64 11.66 11.64 11.74 7,862,531 91,834,509 11.680 6.920 6.908 6.920 6.908 6.968 13,247,556 6.9322 0.00%
2017-09-06 0 11.66 11.66 11.68 11.48 11.82 9,454,988 110,009,276 11.635 6.920 6.920 6.932 6.813 7.015 15,930,683 6.9055 -1.19%
2017-09-05 0 11.80 11.80 11.82 11.76 11.90 3,889,235 45,980,553 11.823 7.003 7.003 7.015 6.980 7.063 6,552,961 7.0168 -0.17%
2017-09-04 0 11.82 11.82 11.84 11.80 12.00 4,018,846 47,668,559 11.861 7.015 7.015 7.027 7.003 7.122 6,771,342 7.0398 -1.34%
2017-09-01 0 11.98 11.96 11.98 11.92 12.02 6,098,225 73,070,081 11.982 7.110 7.098 7.110 7.075 7.134 10,274,882 7.1115 -0.33%
2017-08-31 0 12.02 12.00 12.02 11.92 12.10 10,108,579 121,517,746 12.021 7.134 7.122 7.134 7.075 7.181 17,031,916 7.1347 0.67%
2017-08-30 0 11.94 11.92 11.94 11.78 12.16 15,004,268 178,452,205 11.893 7.086 7.075 7.086 6.992 7.217 25,280,649 7.0588 -1.32%
2017-08-29 0 12.10 12.08 12.10 11.86 12.32 17,489,084 211,774,862 12.109 7.181 7.170 7.181 7.039 7.312 29,467,309 7.1868 1.85%
2017-08-28 0 11.88 11.86 11.88 11.80 12.00 8,600,069 102,464,814 11.914 7.051 7.039 7.051 7.003 7.122 14,490,232 7.0713 0.68%
2017-08-25 0 11.80 11.80 11.82 11.52 11.92 7,967,000 93,852,757 11.780 7.003 7.003 7.015 6.837 7.075 13,423,576 6.9916 1.20%
2017-08-24 0 11.66 11.64 11.66 11.48 11.84 8,336,882 97,580,364 11.705 6.920 6.908 6.920 6.813 7.027 14,046,789 6.9468 -0.85%
2017-08-22 0 11.76 11.76 11.78 11.46 11.90 15,586,552 183,528,999 11.775 6.980 6.980 6.992 6.802 7.063 26,261,738 6.9885 3.34%
2017-08-21 0 11.38 11.38 11.40 11.34 11.44 7,993,910 91,144,388 11.402 6.754 6.754 6.766 6.730 6.790 13,468,917 6.7670 0.00%
2017-08-18 0 11.38 11.38 11.40 11.38 11.54 11,211,409 128,062,620 11.423 6.754 6.754 6.766 6.754 6.849 18,890,072 6.7794 -2.07%
2017-08-17 0 11.62 11.60 11.62 11.56 11.78 8,137,136 94,567,524 11.622 6.897 6.885 6.897 6.861 6.992 13,710,238 6.8976 -1.02%
2017-08-16 0 11.74 11.72 11.74 11.50 11.76 8,150,409 94,977,028 11.653 6.968 6.956 6.968 6.825 6.980 13,732,601 6.9162 1.73%
2017-08-15 0 11.54 11.54 11.56 11.52 11.68 6,814,273 78,915,341 11.581 6.849 6.849 6.861 6.837 6.932 11,481,349 6.8734 -0.86%
2017-08-14 0 11.64 11.64 11.66 11.64 11.82 6,690,885 78,225,994 11.691 6.908 6.908 6.920 6.908 7.015 11,273,453 6.9390 -0.68%
2017-08-11 0 11.72 11.70 11.72 11.64 12.00 14,695,963 172,929,674 11.767 6.956 6.944 6.956 6.908 7.122 24,761,187 6.9839 -1.68%
2017-08-10 0 11.92 11.90 11.92 11.88 12.20 8,181,880 97,806,664 11.954 7.075 7.063 7.075 7.051 7.241 13,785,627 7.0948 -1.81%
2017-08-09 0 12.14 12.14 12.16 12.08 12.30 6,261,509 76,150,209 12.162 7.205 7.205 7.217 7.170 7.300 10,549,999 7.2180 -0.65%
2017-08-08 0 12.22 12.22 12.24 12.14 12.32 10,958,751 133,855,918 12.215 7.253 7.253 7.265 7.205 7.312 18,464,369 7.2494 -0.16%
2017-08-07 0 12.24 12.22 12.24 11.94 12.28 11,111,573 134,960,566 12.146 7.265 7.253 7.265 7.086 7.288 18,721,858 7.2087 2.51%
2017-08-04 0 11.94 11.92 11.94 11.86 11.98 8,061,000 96,134,096 11.926 7.086 7.075 7.086 7.039 7.110 13,581,956 7.0781 0.67%
2017-08-03 0 11.86 11.86 11.88 11.76 11.94 7,576,462 89,910,614 11.867 7.039 7.039 7.051 6.980 7.086 12,765,560 7.0432 0.68%
2017-08-02 0 11.78 11.78 11.80 11.76 11.90 8,513,823 100,620,693 11.819 6.992 6.992 7.003 6.980 7.063 14,344,916 7.0144 0.00%
2017-08-01 0 11.78 11.76 11.78 11.76 12.00 8,759,918 103,653,160 11.833 6.992 6.980 6.992 6.980 7.122 14,759,561 7.0228 -0.84%
2017-07-31 0 11.88 11.82 11.88 11.76 11.88 6,408,326 75,944,967 11.851 7.051 7.015 7.051 6.980 7.051 10,797,370 7.0337 0.51%
2017-07-28 0 11.82 11.80 11.82 11.74 11.84 5,227,074 61,638,524 11.792 7.015 7.003 7.015 6.968 7.027 8,807,082 6.9987 -0.34%
2017-07-27 0 11.86 11.84 11.86 11.80 11.94 4,814,461 57,075,061 11.855 7.039 7.027 7.039 7.003 7.086 8,111,872 7.0360 -0.50%
2017-07-26 0 11.92 11.90 11.92 11.78 11.92 5,836,409 69,375,637 11.887 7.075 7.063 7.075 6.992 7.075 9,833,749 7.0549 0.68%
2017-07-25 0 11.84 11.84 11.86 11.82 11.92 7,930,666 94,072,145 11.862 7.027 7.027 7.039 7.015 7.075 13,362,357 7.0401 0.17%
2017-07-24 0 11.82 11.80 11.82 11.72 11.84 5,306,562 62,599,208 11.797 7.015 7.003 7.015 6.956 7.027 8,941,011 7.0014 0.34%
2017-07-21 0 11.78 11.76 11.78 11.62 11.78 4,864,859 57,132,323 11.744 6.992 6.980 6.992 6.897 6.992 8,196,787 6.9701 1.38%
2017-07-20 0 11.62 11.62 11.66 11.62 11.84 8,591,453 100,271,701 11.671 6.897 6.897 6.920 6.897 7.027 14,475,715 6.9269 -1.36%
2017-07-19 0 11.78 11.76 11.78 11.62 11.78 6,932,194 81,293,645 11.727 6.992 6.980 6.992 6.897 6.992 11,680,034 6.9601 0.68%
2017-07-18 0 11.70 11.68 11.70 11.58 11.78 7,968,552 93,011,063 11.672 6.944 6.932 6.944 6.873 6.992 13,426,191 6.9276 -0.17%
2017-07-17 0 11.72 11.70 11.72 11.56 11.90 8,557,392 100,107,836 11.698 6.956 6.944 6.956 6.861 7.063 14,418,326 6.9431 -0.51%
2017-07-14 0 11.78 11.76 11.78 11.74 11.90 4,392,500 51,817,940 11.797 6.992 6.980 6.992 6.968 7.063 7,400,911 7.0016 -0.67%
2017-07-13 0 11.86 11.86 11.88 11.68 11.88 8,618,385 101,934,261 11.828 7.039 7.039 7.051 6.932 7.051 14,521,093 7.0197 1.89%
2017-07-12 0 11.64 11.64 11.66 11.50 11.70 12,436,898 144,449,820 11.615 6.908 6.908 6.920 6.825 6.944 20,954,895 6.8934 0.69%
2017-07-11 0 11.56 11.54 11.56 11.42 11.56 11,743,000 134,977,180 11.494 6.861 6.849 6.861 6.778 6.861 19,785,748 6.8219 0.52%
2017-07-10 0 11.50 11.50 11.54 11.40 11.60 5,931,775 68,284,887 11.512 6.825 6.825 6.849 6.766 6.885 9,994,431 6.8323 0.52%
2017-07-07 0 11.44 11.44 11.46 11.44 11.56 5,670,100 65,107,476 11.483 6.790 6.790 6.802 6.790 6.861 9,553,536 6.8150 -0.52%
2017-07-06 0 11.50 11.50 11.52 11.50 11.66 5,730,412 66,090,987 11.533 6.825 6.825 6.837 6.825 6.920 9,655,155 6.8452 -1.03%
2017-07-05 0 11.62 11.60 11.62 11.50 11.62 8,541,572 98,843,991 11.572 6.897 6.885 6.897 6.825 6.897 14,391,671 6.8681 -0.17%
2017-07-04 0 11.64 11.62 11.64 11.52 11.84 8,951,261 104,329,499 11.655 6.908 6.897 6.908 6.837 7.027 15,081,955 6.9175 -1.36%
2017-07-03 0 11.80 11.80 11.82 11.64 11.82 5,490,151 64,604,008 11.767 7.003 7.003 7.015 6.908 7.015 9,250,340 6.9840 0.51%
2017-06-30 0 11.74 11.74 11.76 11.70 11.92 10,443,682 122,744,703 11.753 6.968 6.968 6.980 6.944 7.075 17,596,530 6.9755 -1.34%
2017-06-29 0 11.90 11.90 11.92 11.84 11.96 5,810,626 69,180,013 11.906 7.063 7.063 7.075 7.027 7.098 9,790,307 7.0662 0.00%
2017-06-28 0 11.90 11.88 11.90 11.86 12.00 5,108,544 60,778,406 11.897 7.063 7.051 7.063 7.039 7.122 8,607,371 7.0612 -0.67%
2017-06-27 0 11.98 11.96 11.98 11.92 12.04 6,604,072 79,008,035 11.964 7.110 7.098 7.110 7.075 7.146 11,127,182 7.1005 -0.66%
2017-06-26 0 12.06 12.06 12.08 12.02 12.14 7,441,018 89,782,615 12.066 7.158 7.158 7.170 7.134 7.205 12,537,350 7.1612 0.17%
2017-06-23 0 12.04 12.02 12.04 12.02 12.20 7,447,477 89,865,959 12.067 7.146 7.134 7.146 7.134 7.241 12,548,233 7.1616 -1.31%
2017-06-22 0 12.20 12.18 12.20 12.10 12.28 6,622,638 80,755,553 12.194 7.241 7.229 7.241 7.181 7.288 11,158,464 7.2372 -0.33%
2017-06-21 0 12.24 12.22 12.24 12.10 12.32 6,539,689 79,795,723 12.202 7.265 7.253 7.265 7.181 7.312 11,018,704 7.2418 -0.81%
2017-06-20 0 12.34 12.32 12.34 12.26 12.46 4,818,128 59,400,376 12.329 7.324 7.312 7.324 7.276 7.395 8,118,050 7.3171 -0.48%
2017-06-19 0 12.40 12.38 12.40 12.12 12.40 6,933,500 85,445,911 12.324 7.359 7.348 7.359 7.193 7.359 11,682,235 7.3142 1.64%
2017-06-16 0 12.20 12.18 12.20 12.00 12.20 10,646,969 129,559,472 12.169 7.241 7.229 7.241 7.122 7.241 17,939,048 7.2222 1.16%
2017-06-15 0 12.06 12.06 12.08 12.00 12.16 6,933,580 83,798,098 12.086 7.158 7.158 7.170 7.122 7.217 11,682,369 7.1730 -0.90%
2017-06-14 0 12.40 12.38 12.40 12.24 12.44 9,121,709 112,425,950 12.325 7.223 7.211 7.223 7.130 7.246 15,659,602 7.1794 -0.32%
2017-06-13 0 12.44 12.42 12.44 12.30 12.44 9,102,808 112,757,288 12.387 7.246 7.235 7.246 7.165 7.246 15,627,154 7.2155 0.48%
2017-06-12 0 12.38 12.36 12.38 12.20 12.58 10,877,816 134,529,841 12.367 7.211 7.200 7.211 7.106 7.328 18,674,381 7.2040 -1.28%
2017-06-09 0 12.54 12.52 12.54 12.26 12.70 16,141,184 201,502,603 12.484 7.305 7.293 7.305 7.141 7.398 27,710,215 7.2718 -0.32%
2017-06-08 0 12.58 12.56 12.58 12.44 12.64 8,168,186 102,294,563 12.524 7.328 7.316 7.328 7.246 7.363 14,022,651 7.2950 -0.32%
2017-06-07 0 12.62 12.60 12.62 12.40 12.66 19,907,400 249,599,013 12.538 7.351 7.339 7.351 7.223 7.374 34,175,829 7.3034 1.61%
2017-06-06 0 12.42 12.40 12.42 12.30 12.48 10,999,116 136,454,114 12.406 7.235 7.223 7.235 7.165 7.270 18,882,622 7.2264 0.98%
2017-06-05 0 12.30 12.28 12.30 12.20 12.30 7,942,335 97,411,251 12.265 7.165 7.153 7.165 7.106 7.165 13,634,924 7.1442 0.49%
2017-06-02 0 12.24 12.22 12.24 12.18 12.30 8,203,532 100,307,469 12.227 7.130 7.118 7.130 7.095 7.165 14,083,331 7.1224 -0.16%
2017-06-01 0 12.26 12.26 12.28 12.12 12.40 38,514,215 474,621,391 12.323 7.141 7.141 7.153 7.060 7.223 66,118,892 7.1783 -0.81%
2017-05-31 0 12.36 12.32 12.36 12.20 12.38 104,632,898 1,291,159,779 12.340 7.200 7.176 7.200 7.106 7.211 179,627,476 7.1880 0.49%
2017-05-29 0 12.30 12.28 12.30 12.18 12.36 14,770,854 181,599,812 12.294 7.165 7.153 7.165 7.095 7.200 25,357,715 7.1615 0.49%
2017-05-26 0 12.24 12.24 12.26 12.18 12.38 13,410,403 164,847,877 12.293 7.130 7.130 7.141 7.095 7.211 23,022,175 7.1604 0.66%
2017-05-25 0 12.16 12.16 12.18 12.14 12.24 11,948,185 145,560,493 12.183 7.083 7.083 7.095 7.072 7.130 20,511,927 7.0964 0.00%
2017-05-24 0 12.16 12.14 12.16 12.10 12.20 16,745,688 203,530,684 12.154 7.083 7.072 7.083 7.048 7.106 28,747,992 7.0798 0.16%
2017-05-23 0 12.14 12.12 12.14 12.04 12.18 19,016,760 230,813,175 12.137 7.072 7.060 7.072 7.013 7.095 32,646,832 7.0700 0.33%
2017-05-22 0 12.10 12.08 12.10 12.00 12.12 9,550,364 115,442,810 12.088 7.048 7.037 7.048 6.990 7.060 16,395,491 7.0411 0.67%
2017-05-19 0 12.02 12.00 12.02 11.92 12.08 9,754,506 117,016,601 11.996 7.002 6.990 7.002 6.943 7.037 16,745,950 6.9878 0.33%
2017-05-18 0 11.98 11.96 11.98 11.84 12.08 11,904,937 142,856,807 12.000 6.978 6.967 6.978 6.897 7.037 20,437,681 6.9899 -0.17%
2017-05-17 0 12.00 12.00 12.02 11.98 12.16 20,752,889 249,813,145 12.038 6.990 6.990 7.002 6.978 7.083 35,627,314 7.0118 0.17%
2017-05-16 0 11.98 11.96 11.98 11.72 12.00 45,629,019 544,146,495 11.925 6.978 6.967 6.978 6.827 6.990 78,333,160 6.9466 3.99%
2017-05-15 0 11.52 11.50 11.52 11.42 11.52 9,018,514 103,500,193 11.476 6.710 6.699 6.710 6.652 6.710 15,482,443 6.6850 0.35%
2017-05-12 0 11.48 11.46 11.48 11.40 11.52 9,028,156 103,355,243 11.448 6.687 6.675 6.687 6.640 6.710 15,498,996 6.6685 0.17%
2017-05-11 0 11.46 11.44 11.46 11.28 11.46 13,340,799 152,237,282 11.411 6.675 6.664 6.675 6.571 6.675 22,902,683 6.6471 0.88%
2017-05-10 0 11.36 11.34 11.36 11.24 11.38 17,689,353 200,317,993 11.324 6.617 6.606 6.617 6.547 6.629 30,368,019 6.5963 0.89%
2017-05-09 0 11.26 11.24 11.26 11.02 11.26 7,611,316 85,113,625 11.183 6.559 6.547 6.559 6.419 6.559 13,066,650 6.5138 1.81%
2017-05-08 0 11.06 11.06 11.10 11.06 11.22 7,301,650 81,150,136 11.114 6.442 6.442 6.466 6.442 6.536 12,535,034 6.4739 -0.54%
2017-05-05 0 11.12 11.12 11.14 11.10 11.30 10,273,791 114,736,368 11.168 6.477 6.477 6.489 6.466 6.582 17,637,427 6.5053 -1.42%
2017-05-04 0 11.28 11.26 11.28 11.10 11.28 10,078,332 112,942,133 11.206 6.571 6.559 6.571 6.466 6.571 17,301,875 6.5277 0.36%
2017-05-02 0 11.24 11.22 11.24 11.10 11.28 5,880,378 65,912,938 11.209 6.547 6.536 6.547 6.466 6.571 10,095,080 6.5292 -0.35%
2017-04-28 0 11.28 11.26 11.28 11.18 11.30 12,721,280 143,095,233 11.248 6.571 6.559 6.571 6.512 6.582 21,839,130 6.5522 0.71%
2017-04-27 0 11.20 11.18 11.20 11.08 11.28 6,257,671 69,760,176 11.148 6.524 6.512 6.524 6.454 6.571 10,742,794 6.4937 -0.71%
2017-04-26 0 11.28 11.26 11.28 11.12 11.28 16,352,847 183,326,469 11.211 6.571 6.559 6.571 6.477 6.571 28,073,586 6.5302 1.44%
2017-04-25 0 11.12 11.10 11.12 11.02 11.12 10,367,724 114,910,254 11.083 6.477 6.466 6.477 6.419 6.477 17,798,686 6.4561 0.72%
2017-04-24 0 11.04 11.02 11.04 10.88 11.04 5,451,907 59,798,308 10.968 6.431 6.419 6.431 6.338 6.431 9,359,507 6.3890 1.10%
2017-04-21 0 10.92 10.92 10.94 10.86 11.00 8,004,518 87,565,173 10.939 6.361 6.361 6.373 6.326 6.407 13,741,676 6.3722 0.74%
2017-04-20 0 10.84 10.82 10.84 10.66 10.84 5,341,380 57,429,731 10.752 6.314 6.303 6.314 6.209 6.314 9,169,760 6.2629 1.12%
2017-04-19 0 10.72 10.72 10.74 10.66 10.86 11,428,979 122,341,022 10.704 6.244 6.244 6.256 6.209 6.326 19,620,585 6.2353 -0.74%
2017-04-18 0 10.80 10.80 10.82 10.80 11.00 9,299,000 100,945,208 10.855 6.291 6.291 6.303 6.291 6.407 15,963,965 6.3233 -1.82%
2017-04-13 0 11.00 10.98 11.00 10.94 11.04 5,364,010 58,966,220 10.993 6.407 6.396 6.407 6.373 6.431 9,208,610 6.4034 -0.36%
2017-04-12 0 11.04 11.02 11.04 10.90 11.04 6,779,958 74,530,790 10.993 6.431 6.419 6.431 6.349 6.431 11,639,425 6.4033 1.10%
2017-04-11 0 10.92 10.92 10.94 10.82 11.06 9,725,105 106,210,073 10.921 6.361 6.361 6.373 6.303 6.442 16,695,476 6.3616 -0.91%
2017-04-10 0 11.02 11.02 11.04 10.96 11.06 3,828,942 42,184,331 11.017 6.419 6.419 6.431 6.384 6.442 6,573,298 6.4175 -0.36%
2017-04-07 0 11.06 11.04 11.06 10.88 11.08 10,726,295 117,744,168 10.977 6.442 6.431 6.442 6.338 6.454 18,414,259 6.3942 0.00%
2017-04-06 0 11.06 11.04 11.06 10.96 11.06 4,156,807 45,837,521 11.027 6.442 6.431 6.442 6.384 6.442 7,136,157 6.4233 -0.18%
2017-04-05 0 11.08 11.06 11.08 10.94 11.16 16,178,076 178,352,171 11.024 6.454 6.442 6.454 6.373 6.501 27,773,549 6.4217 -0.72%
2017-04-03 0 11.16 11.14 11.16 11.04 11.16 5,470,083 60,767,511 11.109 6.501 6.489 6.501 6.431 6.501 9,390,710 6.4710 0.72%
2017-03-31 0 11.08 11.06 11.08 10.92 11.12 8,728,000 96,363,220 11.041 6.454 6.442 6.454 6.361 6.477 14,983,706 6.4312 -0.18%
2017-03-30 0 11.10 11.08 11.10 11.02 11.12 8,056,824 89,335,055 11.088 6.466 6.454 6.466 6.419 6.477 13,831,472 6.4588 0.18%
2017-03-29 0 11.08 11.06 11.08 11.04 11.16 5,994,622 66,418,959 11.080 6.454 6.442 6.454 6.431 6.501 10,291,207 6.4540 -0.18%
2017-03-28 0 11.10 11.08 11.10 11.00 11.12 5,420,000 60,056,400 11.081 6.466 6.454 6.466 6.407 6.477 9,304,731 6.4544 1.09%
2017-03-27 0 10.98 10.98 11.00 10.92 11.08 11,898,606 130,801,424 10.993 6.396 6.396 6.407 6.361 6.454 20,426,812 6.4034 -0.90%
2017-03-24 0 11.08 11.06 11.08 11.04 11.26 12,008,718 133,209,172 11.093 6.454 6.442 6.454 6.431 6.559 20,615,846 6.4615 -1.42%
2017-03-23 0 11.24 11.22 11.24 11.18 11.36 9,053,991 101,841,174 11.248 6.547 6.536 6.547 6.512 6.617 15,543,348 6.5521 -0.35%
2017-03-22 0 11.28 11.28 11.30 11.24 11.44 10,884,353 123,020,330 11.302 6.571 6.571 6.582 6.547 6.664 18,685,604 6.5837 -2.08%
2017-03-21 0 11.52 11.48 11.52 11.38 11.54 18,706,000 213,966,040 11.438 6.710 6.687 6.710 6.629 6.722 32,113,338 6.6628 1.59%
2017-03-20 0 11.34 11.34 11.36 11.18 11.40 9,302,398 105,202,761 11.309 6.606 6.606 6.617 6.512 6.640 15,969,798 6.5876 0.71%
2017-03-17 0 11.26 11.26 11.28 11.20 11.48 29,271,565 330,299,784 11.284 6.559 6.559 6.571 6.524 6.687 50,251,665 6.5729 -1.23%
2017-03-16 0 11.40 11.38 11.40 11.02 11.40 16,894,467 190,289,925 11.263 6.640 6.629 6.640 6.419 6.640 29,003,406 6.5610 3.64%
2017-03-15 0 11.00 11.00 11.02 10.92 11.06 4,060,917 44,664,851 10.999 6.407 6.407 6.419 6.361 6.442 6,971,538 6.4067 -0.36%
2017-03-14 0 11.04 11.02 11.04 10.92 11.12 10,737,380 118,281,205 11.016 6.431 6.419 6.431 6.361 6.477 18,433,289 6.4167 -0.54%
2017-03-13 0 11.10 11.08 11.10 10.86 11.14 13,286,097 147,051,237 11.068 6.466 6.454 6.466 6.326 6.489 22,808,774 6.4471 1.46%
2017-03-10 0 10.94 10.94 10.96 10.86 11.02 3,668,921 40,132,117 10.938 6.373 6.373 6.384 6.326 6.419 6,298,583 6.3716 -0.36%
2017-03-09 0 10.98 10.98 11.00 10.94 11.06 6,900,014 75,744,556 10.977 6.396 6.396 6.407 6.373 6.442 11,845,530 6.3944 -0.72%
2017-03-08 0 11.06 11.06 11.08 11.00 11.12 6,204,420 68,583,363 11.054 6.442 6.442 6.454 6.407 6.477 10,651,376 6.4389 -0.18%
2017-03-07 0 11.08 11.06 11.08 10.94 11.18 5,913,873 65,397,480 11.058 6.454 6.442 6.454 6.373 6.512 10,152,582 6.4415 0.00%
2017-03-06 0 11.08 11.06 11.08 11.00 11.12 7,150,074 79,255,988 11.085 6.454 6.442 6.454 6.407 6.477 12,274,818 6.4568 0.73%
2017-03-03 0 11.00 10.98 11.00 10.96 11.12 9,749,380 107,464,888 11.023 6.407 6.396 6.407 6.384 6.477 16,737,150 6.4207 -0.90%
2017-03-02 0 11.10 11.08 11.10 11.06 11.30 9,757,408 108,847,952 11.155 6.466 6.454 6.466 6.442 6.582 16,750,932 6.4980 -0.54%
2017-03-01 0 11.16 11.14 11.16 11.12 11.26 9,394,356 104,913,650 11.168 6.501 6.489 6.501 6.477 6.559 16,127,666 6.5052 0.18%
2017-02-28 0 11.14 11.14 11.16 11.14 11.34 11,248,102 126,051,910 11.207 6.489 6.489 6.501 6.489 6.606 19,310,066 6.5278 -0.54%
2017-02-27 0 11.20 11.20 11.22 11.16 11.40 17,124,822 191,971,982 11.210 6.524 6.524 6.536 6.501 6.640 29,398,866 6.5299 -1.41%
2017-02-24 0 11.36 11.34 11.36 11.34 11.50 10,557,364 120,574,878 11.421 6.617 6.606 6.617 6.606 6.699 18,124,249 6.6527 -0.87%
2017-02-23 0 11.46 11.44 11.46 11.42 11.58 4,850,536 55,659,042 11.475 6.675 6.664 6.675 6.652 6.745 8,327,109 6.6841 -0.17%
2017-02-22 0 11.48 11.46 11.48 11.42 11.58 10,741,802 123,258,529 11.475 6.687 6.675 6.687 6.652 6.745 18,440,881 6.6840 0.00%
2017-02-21 0 11.48 11.46 11.48 11.44 11.58 8,952,640 102,986,743 11.504 6.687 6.675 6.687 6.664 6.745 15,369,355 6.7008 -0.35%
2017-02-20 0 11.52 11.50 11.52 11.46 11.64 10,475,000 120,736,718 11.526 6.710 6.699 6.710 6.675 6.780 17,982,851 6.7140 0.00%
2017-02-17 0 11.52 11.52 11.54 11.44 11.90 13,341,717 154,664,439 11.593 6.710 6.710 6.722 6.664 6.932 22,904,259 6.7526 -3.36%
2017-02-16 0 11.92 11.90 11.92 11.66 11.92 14,148,080 166,786,328 11.789 6.943 6.932 6.943 6.792 6.943 24,288,574 6.8669 0.17%
2017-02-15 0 11.90 11.90 11.92 11.72 11.96 13,224,034 156,779,303 11.856 6.932 6.932 6.943 6.827 6.967 22,702,227 6.9059 2.06%
2017-02-14 0 11.66 11.66 11.70 11.66 11.88 5,801,707 68,095,057 11.737 6.792 6.792 6.815 6.792 6.920 9,960,022 6.8368 -1.69%
2017-02-13 0 11.86 11.84 11.86 11.70 11.86 7,608,720 89,699,567 11.789 6.908 6.897 6.908 6.815 6.908 13,062,194 6.8671 0.85%
2017-02-10 0 11.76 11.74 11.76 11.62 11.78 6,126,690 71,923,351 11.739 6.850 6.839 6.850 6.769 6.862 10,517,933 6.8382 1.55%
2017-02-09 0 11.58 11.58 11.60 11.52 11.68 5,061,475 58,726,612 11.603 6.745 6.745 6.757 6.710 6.804 8,689,236 6.7585 -0.52%
2017-02-08 0 11.64 11.62 11.64 11.32 11.64 7,612,459 87,794,011 11.533 6.780 6.769 6.780 6.594 6.780 13,068,612 6.7179 2.28%
2017-02-07 0 11.38 11.32 11.38 11.28 11.40 4,353,279 49,431,052 11.355 6.629 6.594 6.629 6.571 6.640 7,473,448 6.6142 0.18%
2017-02-06 0 11.36 11.34 11.36 11.28 11.38 4,409,108 50,006,377 11.342 6.617 6.606 6.617 6.571 6.629 7,569,292 6.6065 0.35%
2017-02-03 0 11.32 11.28 11.32 11.24 11.40 4,420,644 49,959,577 11.301 6.594 6.571 6.594 6.547 6.640 7,589,096 6.5831 0.18%
2017-02-02 0 11.30 11.28 11.30 11.28 11.48 4,144,676 46,888,123 11.313 6.582 6.571 6.582 6.571 6.687 7,115,331 6.5897 -0.88%
2017-02-01 0 11.40 11.40 11.46 11.26 11.56 5,357,777 61,014,494 11.388 6.640 6.640 6.675 6.559 6.734 9,197,910 6.6335 -1.21%
2017-01-27 0 11.54 11.48 11.54 11.40 11.58 3,119,708 35,919,513 11.514 6.722 6.687 6.722 6.640 6.745 5,355,727 6.7067 0.35%
2017-01-26 0 11.50 11.48 11.50 11.42 11.52 5,166,000 59,298,620 11.479 6.699 6.687 6.699 6.652 6.710 8,868,679 6.6863 1.05%
2017-01-25 0 11.38 11.36 11.38 11.28 11.48 3,285,294 37,303,561 11.355 6.629 6.617 6.629 6.571 6.687 5,639,995 6.6141 -0.52%
2017-01-24 0 11.44 11.42 11.44 11.38 11.44 2,986,218 34,104,879 11.421 6.664 6.652 6.664 6.629 6.664 5,126,560 6.6526 0.53%
2017-01-23 0 11.38 11.38 11.40 11.34 11.56 4,867,039 55,563,570 11.416 6.629 6.629 6.640 6.606 6.734 8,355,440 6.6500 0.53%
2017-01-20 0 11.32 11.32 11.36 11.32 11.46 2,178,690 24,752,224 11.361 6.594 6.594 6.617 6.594 6.675 3,740,244 6.6178 -1.22%
2017-01-19 0 11.46 11.44 11.46 11.36 11.50 4,437,912 50,705,255 11.425 6.675 6.664 6.675 6.617 6.699 7,618,741 6.6553 -0.17%
2017-01-18 0 11.48 11.48 11.50 11.34 11.58 6,486,000 74,480,780 11.483 6.687 6.687 6.699 6.606 6.745 11,134,775 6.6890 1.41%
2017-01-17 0 11.32 11.30 11.32 11.26 11.34 3,094,095 34,960,955 11.299 6.594 6.582 6.594 6.559 6.606 5,311,756 6.5818 0.53%
2017-01-16 0 11.26 11.26 11.28 11.24 11.52 3,626,384 40,980,533 11.301 6.559 6.559 6.571 6.547 6.710 6,225,558 6.5826 -2.26%
2017-01-13 0 11.52 11.50 11.52 11.42 11.58 4,290,312 49,307,015 11.493 6.710 6.699 6.710 6.652 6.745 7,365,350 6.6945 0.35%
2017-01-12 0 11.48 11.48 11.50 11.44 11.60 5,635,834 64,858,975 11.508 6.687 6.687 6.699 6.664 6.757 9,675,261 6.7036 0.00%
2017-01-11 0 11.48 11.46 11.48 11.34 11.50 5,746,958 65,785,862 11.447 6.687 6.675 6.687 6.606 6.699 9,866,032 6.6679 0.88%
2017-01-10 0 11.38 11.36 11.38 11.30 11.48 5,914,194 67,206,898 11.364 6.629 6.617 6.629 6.582 6.687 10,153,133 6.6193 -0.70%
2017-01-09 0 11.46 11.44 11.46 11.20 11.46 6,321,725 71,663,504 11.336 6.675 6.664 6.675 6.524 6.675 10,852,758 6.6033 1.24%
2017-01-06 0 11.32 11.30 11.32 11.26 11.40 3,616,923 40,910,979 11.311 6.594 6.582 6.594 6.559 6.640 6,209,316 6.5886 -0.35%
2017-01-05 0 11.36 11.34 11.36 11.10 11.38 8,004,203 90,575,204 11.316 6.617 6.606 6.617 6.466 6.629 13,741,135 6.5915 1.97%
2017-01-04 0 11.14 11.14 11.16 11.04 11.22 4,266,026 47,539,163 11.144 6.489 6.489 6.501 6.431 6.536 7,323,657 6.4912 0.72%
2017-01-03 0 11.06 11.06 11.08 10.98 11.16 3,633,780 40,246,963 11.076 6.442 6.442 6.454 6.396 6.501 6,238,255 6.4516 -0.36%
2016-12-30 0 11.10 11.06 11.10 10.98 11.10 7,667,426 84,747,897 11.053 6.466 6.442 6.466 6.396 6.466 13,162,977 6.4384 0.73%
2016-12-29 0 11.02 10.98 11.02 10.84 11.02 6,831,765 74,747,156 10.941 6.419 6.396 6.419 6.314 6.419 11,728,364 6.3732 0.73%
2016-12-28 0 10.94 10.92 10.94 10.84 11.06 7,457,738 81,645,335 10.948 6.373 6.361 6.373 6.314 6.442 12,802,997 6.3770 0.37%
2016-12-23 0 10.90 10.86 10.90 10.76 11.00 17,565,231 190,969,847 10.872 6.349 6.326 6.349 6.268 6.407 30,154,934 6.3330 0.00%
2016-12-22 0 10.90 10.90 10.92 10.90 11.04 10,170,913 111,230,712 10.936 6.349 6.349 6.361 6.349 6.431 17,460,813 6.3703 -1.27%
2016-12-21 0 11.04 11.04 11.06 11.00 11.18 8,203,741 90,734,627 11.060 6.431 6.431 6.442 6.407 6.512 14,083,690 6.4425 -0.54%
2016-12-20 0 11.10 11.10 11.12 11.04 11.26 6,219,026 69,087,438 11.109 6.466 6.466 6.477 6.431 6.559 10,676,450 6.4710 -0.89%
2016-12-19 0 11.20 11.20 11.22 11.20 11.46 7,502,758 84,555,135 11.270 6.524 6.524 6.536 6.524 6.675 12,880,284 6.5647 -2.78%
2016-12-16 0 11.52 11.48 11.52 11.24 11.52 17,295,462 197,327,106 11.409 6.710 6.687 6.710 6.547 6.710 29,691,811 6.6458 0.88%
2016-12-15 0 11.42 11.38 11.42 11.12 11.44 15,701,208 177,255,346 11.289 6.652 6.629 6.652 6.477 6.664 26,954,891 6.5760 -1.04%
2016-12-14 0 11.54 11.54 11.56 11.52 11.68 4,447,755 51,408,193 11.558 6.722 6.722 6.734 6.710 6.804 7,635,639 6.7327 -0.35%
2016-12-13 0 11.58 11.56 11.58 11.40 11.68 9,663,486 111,147,152 11.502 6.745 6.734 6.745 6.640 6.804 16,589,692 6.6998 0.00%
2016-12-12 0 11.58 11.54 11.58 11.50 11.90 6,702,172 77,597,594 11.578 6.745 6.722 6.745 6.699 6.932 11,505,886 6.7442 -2.36%
2016-12-09 0 11.86 11.84 11.86 11.74 12.00 6,029,409 71,461,326 11.852 6.908 6.897 6.908 6.839 6.990 10,350,927 6.9039 -1.50%
2016-12-08 0 12.04 11.94 12.04 11.90 12.04 6,597,096 78,967,635 11.970 7.013 6.955 7.013 6.932 7.013 11,325,498 6.9726 1.18%
2016-12-07 0 11.90 11.88 11.90 11.78 11.92 3,974,420 47,125,169 11.857 6.932 6.920 6.932 6.862 6.943 6,823,046 6.9068 0.85%
2016-12-06 0 11.80 11.80 11.84 11.74 11.94 5,550,888 65,742,599 11.844 6.873 6.873 6.897 6.839 6.955 9,529,431 6.8989 0.85%
2016-12-05 0 11.70 11.70 11.72 11.64 11.88 4,924,067 57,856,231 11.750 6.815 6.815 6.827 6.780 6.920 8,453,343 6.8442 -0.68%
2016-12-02 0 11.78 11.78 11.80 11.76 12.02 8,254,747 97,474,512 11.808 6.862 6.862 6.873 6.850 7.002 14,171,254 6.8783 -1.67%
2016-12-01 0 11.98 11.98 12.00 11.98 12.20 5,765,509 69,422,321 12.041 6.978 6.978 6.990 6.978 7.106 9,897,880 7.0139 0.34%
2016-11-30 0 11.94 11.94 12.00 11.92 12.24 19,636,821 235,043,667 11.970 6.955 6.955 6.990 6.943 7.130 33,711,315 6.9722 -1.32%
2016-11-29 0 12.10 12.10 12.12 12.04 12.24 9,506,965 115,133,153 12.110 7.048 7.048 7.060 7.013 7.130 16,320,987 7.0543 -0.82%
2016-11-28 0 12.20 12.18 12.22 12.02 12.26 7,972,817 96,966,812 12.162 7.106 7.095 7.118 7.002 7.141 13,687,253 7.0845 1.16%
2016-11-25 0 12.06 12.06 12.08 11.96 12.10 7,942,070 95,675,873 12.047 7.025 7.025 7.037 6.967 7.048 13,634,469 7.0172 0.50%
2016-11-24 0 12.00 11.98 12.00 11.80 12.04 8,463,259 101,038,366 11.938 6.990 6.978 6.990 6.873 7.013 14,529,215 6.9542 0.00%
2016-11-23 0 12.00 11.98 12.00 11.90 12.02 6,616,978 79,235,559 11.975 6.990 6.978 6.990 6.932 7.002 11,359,630 6.9752 0.33%
2016-11-22 0 11.96 11.94 11.96 11.74 12.00 10,964,752 130,819,680 11.931 6.967 6.955 6.967 6.839 6.990 18,823,628 6.9498 1.36%
2016-11-21 0 11.80 11.78 11.80 11.54 11.80 7,805,381 91,121,300 11.674 6.873 6.862 6.873 6.722 6.873 13,399,809 6.8002 1.03%
2016-11-18 0 11.68 11.66 11.68 11.48 11.74 5,828,473 67,721,003 11.619 6.804 6.792 6.804 6.687 6.839 10,005,972 6.7681 -0.17%
2016-11-17 0 11.70 11.70 11.72 11.58 11.74 8,486,909 99,170,453 11.685 6.815 6.815 6.827 6.745 6.839 14,569,816 6.8066 0.52%
2016-11-16 0 11.64 11.62 11.64 11.50 11.76 15,447,152 179,994,433 11.652 6.780 6.769 6.780 6.699 6.850 26,518,743 6.7874 0.52%
2016-11-15 0 11.58 11.58 11.60 11.44 11.60 13,482,271 155,470,982 11.532 6.745 6.745 6.757 6.664 6.757 23,145,553 6.7171 1.76%
2016-11-14 0 11.38 11.38 11.40 11.26 11.46 13,606,345 154,999,542 11.392 6.629 6.629 6.640 6.559 6.675 23,358,556 6.6357 -0.35%
2016-11-11 0 11.42 11.38 11.42 11.20 11.46 16,332,384 185,477,532 11.356 6.652 6.629 6.652 6.524 6.675 28,038,456 6.6151 -0.87%
2016-11-10 0 11.52 11.50 11.52 11.24 11.62 21,606,864 246,606,658 11.413 6.710 6.699 6.710 6.547 6.769 37,093,367 6.6483 3.60%
2016-11-09 0 11.12 11.10 11.12 10.78 11.40 19,506,433 216,023,281 11.074 6.477 6.466 6.477 6.279 6.640 33,487,473 6.4509 -1.77%
2016-11-08 0 11.32 11.30 11.32 11.24 11.34 9,433,000 106,548,130 11.295 6.594 6.582 6.594 6.547 6.606 16,194,008 6.5795 1.07%
2016-11-07 0 11.20 11.20 11.22 11.04 11.30 10,980,000 122,823,398 11.186 6.524 6.524 6.536 6.431 6.582 18,849,805 6.5159 0.72%
2016-11-04 0 11.12 11.12 11.14 11.08 11.20 5,307,135 59,035,601 11.124 6.477 6.477 6.489 6.454 6.524 9,110,971 6.4796 -0.71%
2016-11-03 0 11.20 11.16 11.20 11.08 11.20 8,130,601 90,841,061 11.173 6.524 6.501 6.524 6.454 6.524 13,958,128 6.5081 0.00%
2016-11-02 0 11.20 11.20 11.22 11.12 11.38 6,510,332 72,942,806 11.204 6.524 6.524 6.536 6.477 6.629 11,176,547 6.5264 -1.58%
2016-11-01 0 11.38 11.38 11.40 11.08 11.42 17,336,580 196,389,635 11.328 6.629 6.629 6.640 6.454 6.652 29,762,400 6.5986 2.15%
2016-10-31 0 11.14 11.14 11.16 11.06 11.22 5,550,723 61,919,038 11.155 6.489 6.489 6.501 6.442 6.536 9,529,148 6.4979 0.18%
2016-10-28 0 11.12 11.12 11.14 11.02 11.22 8,085,426 89,816,103 11.108 6.477 6.477 6.489 6.419 6.536 13,880,574 6.4706 -0.54%
2016-10-27 0 11.18 11.18 11.20 11.06 11.32 5,171,457 57,652,383 11.148 6.512 6.512 6.524 6.442 6.594 8,878,047 6.4938 -0.71%
2016-10-26 0 11.26 11.26 11.28 11.20 11.38 9,201,000 103,743,950 11.275 6.559 6.559 6.571 6.524 6.629 15,795,724 6.5679 -1.23%
2016-10-25 0 11.40 11.40 11.42 11.30 11.54 7,320,556 83,279,239 11.376 6.640 6.640 6.652 6.582 6.722 12,567,491 6.6266 -1.04%
2016-10-24 0 11.52 11.50 11.52 11.06 11.58 15,001,105 170,804,609 11.386 6.710 6.699 6.710 6.442 6.745 25,752,996 6.6324 2.67%
2016-10-20 0 11.22 11.22 11.24 11.20 11.32 5,077,778 57,098,866 11.245 6.536 6.536 6.547 6.524 6.594 8,717,224 6.5501 0.36%
2016-10-19 0 11.18 11.18 11.20 11.14 11.38 4,376,319 49,146,713 11.230 6.512 6.512 6.524 6.489 6.629 7,513,002 6.5416 -0.53%
2016-10-18 0 11.24 11.22 11.24 11.06 11.28 9,053,579 101,333,132 11.193 6.547 6.536 6.547 6.442 6.571 15,542,641 6.5197 1.63%
2016-10-17 0 11.06 11.02 11.06 11.00 11.20 3,253,601 35,988,867 11.061 6.442 6.419 6.442 6.407 6.524 5,585,587 6.4432 -0.72%
2016-10-14 0 11.14 11.14 11.18 11.02 11.18 6,017,829 66,988,585 11.132 6.489 6.489 6.512 6.419 6.512 10,331,047 6.4842 1.27%
2016-10-13 0 11.00 10.98 11.00 10.96 11.20 12,899,630 142,156,137 11.020 6.407 6.396 6.407 6.384 6.524 22,145,310 6.4192 -0.90%
2016-10-12 0 11.10 11.10 11.12 11.02 11.22 13,778,161 152,689,725 11.082 6.466 6.466 6.477 6.419 6.536 23,653,519 6.4553 -1.07%
2016-10-11 0 11.22 11.22 11.24 11.10 11.46 7,835,841 87,805,907 11.206 6.536 6.536 6.547 6.466 6.675 13,452,101 6.5273 -1.58%
2016-10-07 0 11.40 11.38 11.40 11.28 11.48 6,578,260 74,768,973 11.366 6.640 6.629 6.640 6.571 6.687 11,293,162 6.6207 -0.35%
2016-10-06 0 11.44 11.42 11.44 11.30 11.50 11,210,612 128,030,315 11.420 6.664 6.652 6.664 6.582 6.699 19,245,706 6.6524 0.35%
2016-10-05 0 11.40 11.38 11.40 11.16 11.42 8,929,809 101,296,804 11.344 6.640 6.629 6.640 6.501 6.652 15,330,160 6.6077 1.60%
2016-10-04 0 11.22 11.20 11.22 11.02 11.22 7,921,310 88,222,124 11.137 6.536 6.524 6.536 6.419 6.536 13,598,829 6.4875 0.54%
2016-10-03 0 11.16 11.16 11.18 11.10 11.32 6,014,910 67,328,142 11.194 6.501 6.501 6.512 6.466 6.594 10,326,036 6.5202 0.90%
2016-09-30 0 11.06 11.06 11.08 11.04 11.28 9,296,196 103,294,913 11.112 6.442 6.442 6.454 6.431 6.571 15,959,151 6.4725 -2.30%
2016-09-29 0 11.32 11.32 11.34 11.20 11.38 7,793,712 88,095,385 11.303 6.594 6.594 6.606 6.524 6.629 13,379,777 6.5842 1.43%
2016-09-28 0 11.16 11.16 11.18 11.08 11.24 7,522,625 83,646,678 11.119 6.501 6.501 6.512 6.454 6.547 12,914,391 6.4770 -0.36%
2016-09-27 0 11.20 11.18 11.20 11.14 11.32 11,722,834 131,144,192 11.187 6.524 6.512 6.524 6.489 6.594 20,125,057 6.5165 -0.36%
2016-09-26 0 11.24 11.22 11.24 11.12 11.44 14,686,324 164,964,035 11.232 6.547 6.536 6.547 6.477 6.664 25,212,599 6.5429 -1.92%
2016-09-23 0 11.46 11.44 11.46 11.40 11.70 12,734,703 146,530,244 11.506 6.675 6.664 6.675 6.640 6.815 21,862,173 6.7025 -1.21%
2016-09-22 0 11.60 11.60 11.64 11.56 11.80 9,761,587 114,102,694 11.689 6.757 6.757 6.780 6.734 6.873 16,758,106 6.8088 0.52%
2016-09-21 0 11.54 11.54 11.56 11.50 11.64 12,872,082 148,919,511 11.569 6.722 6.722 6.734 6.699 6.780 22,098,017 6.7390 -0.35%
2016-09-20 0 11.58 11.56 11.58 11.50 11.70 12,437,527 143,677,652 11.552 6.745 6.734 6.745 6.699 6.815 21,351,999 6.7290 -1.03%
2016-09-19 0 11.70 11.68 11.70 11.54 11.82 12,524,991 145,726,482 11.635 6.815 6.804 6.815 6.722 6.885 21,502,152 6.7773 0.34%
2016-09-15 0 11.66 11.66 11.68 11.64 11.80 13,743,527 160,531,197 11.680 6.792 6.792 6.804 6.780 6.873 23,594,062 6.8039 -0.17%
2016-09-14 0 11.68 11.66 11.68 11.52 11.94 16,661,448 194,174,492 11.654 6.804 6.792 6.804 6.710 6.955 28,603,373 6.7885 -0.68%
2016-09-13 0 11.86 11.86 11.88 11.78 12.16 13,287,909 158,566,247 11.933 6.850 6.850 6.862 6.804 7.023 23,005,863 6.8924 -1.17%
2016-09-12 0 12.00 12.00 12.02 11.96 12.28 16,130,832 194,370,139 12.050 6.931 6.931 6.943 6.908 7.093 27,927,924 6.9597 -3.54%
2016-09-09 0 12.44 12.44 12.46 12.12 12.60 30,554,742 378,984,433 12.403 7.185 7.185 7.197 7.000 7.278 52,900,588 7.1641 1.80%
2016-09-08 0 12.22 12.20 12.22 12.06 12.26 14,698,659 178,292,463 12.130 7.058 7.047 7.058 6.966 7.081 25,448,348 7.0061 0.00%
2016-09-07 0 12.22 12.18 12.22 12.08 12.34 16,715,000 203,779,610 12.191 7.058 7.035 7.058 6.977 7.127 28,939,316 7.0416 0.49%
2016-09-06 0 12.16 12.14 12.16 11.94 12.16 10,950,193 131,710,743 12.028 7.023 7.012 7.023 6.896 7.023 18,958,486 6.9473 0.50%
2016-09-05 0 12.10 12.08 12.10 11.98 12.12 9,533,667 114,775,416 12.039 6.989 6.977 6.989 6.920 7.000 16,506,001 6.9536 1.00%
2016-09-02 0 11.98 11.96 11.98 11.84 12.24 16,394,375 196,083,110 11.960 6.920 6.908 6.920 6.839 7.070 28,384,206 6.9082 -1.16%
2016-09-01 0 12.12 12.10 12.12 11.98 12.26 12,269,335 148,036,055 12.066 7.000 6.989 7.000 6.920 7.081 21,242,367 6.9689 -0.82%
2016-08-31 0 12.22 12.22 12.26 12.16 12.48 16,581,952 203,068,637 12.246 7.058 7.058 7.081 7.023 7.208 28,708,965 7.0734 -1.93%
2016-08-30 0 12.46 12.44 12.46 12.34 12.72 12,497,000 155,963,610 12.480 7.197 7.185 7.197 7.127 7.347 21,636,532 7.2083 -0.48%
2016-08-29 0 12.52 12.48 12.52 12.34 12.62 8,432,875 105,153,323 12.469 7.231 7.208 7.231 7.127 7.289 14,600,158 7.2022 -0.32%
2016-08-26 0 12.56 12.54 12.56 12.44 12.60 6,121,272 76,690,765 12.529 7.255 7.243 7.255 7.185 7.278 10,597,991 7.2363 0.80%
2016-08-25 0 12.46 12.46 12.48 12.24 12.52 6,368,000 79,122,180 12.425 7.197 7.197 7.208 7.070 7.231 11,025,161 7.1765 -1.42%
2016-08-24 0 12.64 12.60 12.64 12.40 12.66 5,635,108 70,760,177 12.557 7.301 7.278 7.301 7.162 7.312 9,756,277 7.2528 0.16%
2016-08-23 0 12.62 12.62 12.64 12.52 12.72 6,952,000 87,709,290 12.616 7.289 7.289 7.301 7.231 7.347 12,036,262 7.2871 -0.32%
2016-08-22 0 12.66 12.64 12.66 12.40 12.68 4,741,569 59,518,233 12.552 7.312 7.301 7.312 7.162 7.324 8,209,259 7.2501 0.48%
2016-08-19 0 12.60 12.60 12.62 12.56 12.70 5,037,632 63,601,414 12.625 7.278 7.278 7.289 7.255 7.335 8,721,844 7.2922 -0.63%
2016-08-18 0 12.68 12.66 12.68 12.58 12.74 7,640,420 96,720,853 12.659 7.324 7.312 7.324 7.266 7.358 13,228,150 7.3117 0.48%
2016-08-17 0 12.62 12.56 12.62 12.52 12.78 8,803,656 111,178,648 12.629 7.289 7.255 7.289 7.231 7.382 15,242,105 7.2942 -0.32%
2016-08-16 0 12.66 12.64 12.66 12.58 12.78 8,628,059 109,209,273 12.657 7.312 7.301 7.312 7.266 7.382 14,938,087 7.3108 0.00%
2016-08-15 0 12.66 12.66 12.68 12.46 12.78 12,030,795 152,390,177 12.667 7.312 7.312 7.324 7.197 7.382 20,829,374 7.3161 1.28%
2016-08-12 0 12.50 12.48 12.50 12.34 12.52 12,667,537 157,518,488 12.435 7.220 7.208 7.220 7.127 7.231 21,931,789 7.1822 1.30%
2016-08-11 0 12.34 12.32 12.34 12.20 12.44 10,990,488 135,797,145 12.356 7.127 7.116 7.127 7.047 7.185 19,028,250 7.1366 0.33%
2016-08-10 0 12.30 12.28 12.30 12.06 12.54 13,988,406 172,460,023 12.329 7.104 7.093 7.104 6.966 7.243 24,218,660 7.1210 -1.13%
2016-08-09 0 12.44 12.42 12.44 12.04 12.44 18,951,410 234,009,294 12.348 7.185 7.174 7.185 6.954 7.185 32,811,298 7.1320 3.49%
2016-08-08 0 12.02 12.00 12.02 11.78 12.02 11,059,559 132,507,707 11.981 6.943 6.931 6.943 6.804 6.943 19,147,836 6.9202 2.04%
2016-08-05 0 11.78 11.76 11.78 11.68 11.88 5,681,559 66,967,347 11.787 6.804 6.792 6.804 6.746 6.862 9,836,699 6.8079 0.34%
2016-08-04 0 11.74 11.72 11.74 11.66 11.78 2,939,932 34,476,716 11.727 6.781 6.769 6.781 6.735 6.804 5,090,016 6.7734 0.86%
2016-08-03 0 11.64 11.64 11.66 11.60 11.92 5,661,592 66,323,936 11.715 6.723 6.723 6.735 6.700 6.885 9,802,130 6.7663 -2.18%
2016-08-01 0 11.90 11.86 11.90 11.72 11.94 9,790,751 116,092,926 11.857 6.873 6.850 6.873 6.769 6.896 16,951,100 6.8487 1.54%
2016-07-29 0 11.72 11.72 11.74 11.68 12.04 10,531,700 124,307,102 11.803 6.769 6.769 6.781 6.746 6.954 18,233,933 6.8173 -2.33%
2016-07-28 0 12.00 11.98 12.00 11.84 12.04 9,038,512 107,914,024 11.939 6.931 6.920 6.931 6.839 6.954 15,648,720 6.8960 0.17%
2016-07-27 0 11.98 11.92 11.98 11.88 12.06 9,136,870 109,307,268 11.963 6.920 6.885 6.920 6.862 6.966 15,819,011 6.9099 1.01%
2016-07-26 0 11.86 11.82 11.86 11.70 12.00 7,886,900 93,756,166 11.888 6.850 6.827 6.850 6.758 6.931 13,654,890 6.8661 0.68%
2016-07-25 0 11.78 11.74 11.78 11.54 11.78 3,692,809 43,080,349 11.666 6.804 6.781 6.804 6.665 6.804 6,393,501 6.7381 0.51%
2016-07-22 0 11.72 11.68 11.72 11.60 11.88 8,061,357 94,260,653 11.693 6.769 6.746 6.769 6.700 6.862 13,956,934 6.7537 -0.68%
2016-07-21 0 11.80 11.78 11.80 11.76 11.90 4,671,609 55,209,504 11.818 6.816 6.804 6.816 6.792 6.873 8,088,135 6.8260 0.17%
2016-07-20 0 11.78 11.76 11.78 11.64 11.98 10,069,567 119,098,967 11.828 6.804 6.792 6.804 6.723 6.920 17,433,825 6.8315 0.68%
2016-07-19 0 11.70 11.66 11.70 11.62 11.78 5,228,092 61,146,517 11.696 6.758 6.735 6.758 6.712 6.804 9,051,595 6.7553 0.00%
2016-07-18 0 11.70 11.68 11.70 11.64 11.92 8,851,369 103,707,438 11.717 6.758 6.746 6.758 6.723 6.885 15,324,712 6.7673 0.17%
2016-07-15 0 11.68 11.68 11.70 11.66 11.92 11,871,940 139,628,217 11.761 6.746 6.746 6.758 6.735 6.885 20,554,342 6.7931 -0.34%
2016-07-14 0 11.72 11.70 11.76 11.46 11.76 16,367,170 190,736,890 11.654 6.769 6.758 6.792 6.619 6.792 28,337,105 6.7310 1.91%
2016-07-13 0 11.50 11.46 11.50 11.46 11.66 8,908,652 102,628,292 11.520 6.642 6.619 6.642 6.619 6.735 15,423,888 6.6539 0.00%
2016-07-12 0 11.50 11.46 11.50 11.28 11.50 9,140,794 104,261,645 11.406 6.642 6.619 6.642 6.515 6.642 15,825,805 6.5881 1.41%
2016-07-11 0 11.34 11.32 11.36 11.24 11.40 5,066,282 57,418,288 11.333 6.550 6.538 6.561 6.492 6.585 8,771,447 6.5460 2.53%
2016-07-08 0 11.06 11.04 11.08 11.00 11.18 3,797,509 41,967,867 11.051 6.388 6.377 6.400 6.353 6.457 6,574,772 6.3832 -0.90%
2016-07-07 0 11.16 11.14 11.18 11.06 11.24 4,125,932 46,084,491 11.169 6.446 6.434 6.457 6.388 6.492 7,143,383 6.4514 1.09%
2016-07-06 0 11.04 11.04 11.08 11.00 11.20 8,971,479 99,134,579 11.050 6.377 6.377 6.400 6.353 6.469 15,532,663 6.3823 -1.95%
2016-07-05 0 11.26 11.22 11.26 11.20 11.40 4,790,340 54,116,457 11.297 6.504 6.481 6.504 6.469 6.585 8,293,698 6.5250 -1.40%
2016-07-04 0 11.42 11.38 11.42 11.08 11.46 6,540,400 74,415,190 11.378 6.596 6.573 6.596 6.400 6.619 11,323,644 6.5717 1.24%
2016-06-30 0 11.28 11.24 11.28 11.06 11.30 11,822,007 132,477,889 11.206 6.515 6.492 6.515 6.388 6.527 20,467,891 6.4725 2.55%
2016-06-29 0 11.00 10.98 11.02 10.90 11.08 5,213,100 57,319,272 10.995 6.353 6.342 6.365 6.296 6.400 9,025,639 6.3507 0.36%
2016-06-28 0 10.96 10.96 10.98 10.80 10.98 8,388,867 91,300,182 10.883 6.330 6.330 6.342 6.238 6.342 14,523,965 6.2862 0.00%
2016-06-27 0 10.96 10.92 10.98 10.78 11.06 5,239,800 57,157,767 10.908 6.330 6.307 6.342 6.226 6.388 9,071,865 6.3006 -0.36%
2016-06-24 0 11.00 10.96 11.04 10.62 11.38 17,542,499 191,354,586 10.908 6.353 6.330 6.377 6.134 6.573 30,371,997 6.3004 -1.61%
2016-06-23 0 11.18 11.14 11.20 11.06 11.20 8,718,800 97,102,732 11.137 6.457 6.434 6.469 6.388 6.469 15,095,190 6.4327 0.00%
2016-06-22 0 11.18 11.16 11.22 11.00 11.26 8,987,625 100,161,970 11.144 6.457 6.446 6.481 6.353 6.504 15,560,617 6.4369 0.36%
2016-06-21 0 11.14 11.08 11.16 10.98 11.16 6,769,894 75,045,033 11.085 6.434 6.400 6.446 6.342 6.446 11,720,975 6.4026 1.64%
2016-06-20 0 10.96 10.92 10.96 10.84 11.00 10,601,029 115,617,018 10.906 6.330 6.307 6.330 6.261 6.353 18,353,965 6.2993 1.29%
2016-06-17 0 10.82 10.80 10.84 10.72 10.98 56,744,217 615,251,898 10.843 6.250 6.238 6.261 6.192 6.342 98,243,424 6.2625 0.19%
2016-06-16 0 10.80 10.76 10.80 10.60 10.84 19,604,685 209,937,957 10.709 6.238 6.215 6.238 6.122 6.261 33,942,338 6.1851 0.00%
2016-06-15 0 10.80 10.80 10.82 10.70 10.86 12,477,402 134,636,574 10.790 6.238 6.238 6.250 6.180 6.273 21,602,601 6.2324 -0.18%
2016-06-14 0 10.82 10.76 10.82 10.68 11.04 14,556,675 156,712,246 10.766 6.250 6.215 6.250 6.169 6.377 25,202,526 6.2181 -0.37%
2016-06-13 0 10.86 10.84 10.88 10.76 11.06 12,952,631 140,548,078 10.851 6.273 6.261 6.284 6.215 6.388 22,425,383 6.2674 -1.27%
2016-06-10 0 11.20 11.16 11.20 11.08 11.52 12,469,200 139,789,426 11.211 6.353 6.331 6.353 6.285 6.535 21,980,917 6.3596 -2.44%
2016-06-08 0 11.48 11.46 11.50 11.42 11.60 11,762,281 135,296,187 11.503 6.512 6.501 6.524 6.478 6.580 20,734,748 6.5251 -0.17%
2016-06-07 0 11.50 11.48 11.52 11.38 11.54 16,863,000 193,389,065 11.468 6.524 6.512 6.535 6.456 6.546 29,726,382 6.5056 1.95%
2016-06-06 0 11.28 11.28 11.34 11.06 11.34 19,474,317 217,874,081 11.188 6.399 6.399 6.433 6.274 6.433 34,329,656 6.3465 1.44%
2016-06-03 0 11.12 11.12 11.16 10.98 11.22 43,146,349 479,992,166 11.125 6.308 6.308 6.331 6.229 6.365 76,059,116 6.3108 1.46%
2016-06-02 0 10.96 10.94 10.96 10.94 11.14 19,011,323 208,674,079 10.976 6.217 6.206 6.217 6.206 6.319 33,513,483 6.2266 -1.08%
2016-06-01 0 11.08 11.06 11.08 11.06 11.28 10,194,298 113,858,697 11.169 6.285 6.274 6.285 6.274 6.399 17,970,681 6.3358 -1.77%
2016-05-31 0 11.28 11.26 11.28 11.14 11.38 21,712,247 245,226,022 11.294 6.399 6.388 6.399 6.319 6.456 38,274,717 6.4070 0.89%
2016-05-30 0 11.18 11.18 11.20 11.02 11.28 7,646,363 85,513,397 11.184 6.342 6.342 6.353 6.251 6.399 13,479,138 6.3441 0.90%
2016-05-27 0 11.08 11.10 11.12 10.92 11.16 15,440,495 170,525,515 11.044 6.285 6.297 6.308 6.195 6.331 27,218,766 6.2650 -0.72%
2016-05-26 0 11.16 11.14 11.16 11.06 11.22 10,243,529 114,218,566 11.150 6.331 6.319 6.331 6.274 6.365 18,057,467 6.3253 -0.36%
2016-05-25 0 11.20 11.18 11.22 11.00 11.34 14,708,166 164,689,603 11.197 6.353 6.342 6.365 6.240 6.433 25,927,804 6.3519 2.75%
2016-05-24 0 10.90 10.90 10.92 10.80 11.00 6,592,973 71,641,128 10.866 6.183 6.183 6.195 6.127 6.240 11,622,205 6.1642 -0.37%
2016-05-23 0 10.94 10.92 10.96 10.78 10.96 8,372,515 91,138,788 10.885 6.206 6.195 6.217 6.115 6.217 14,759,211 6.1750 0.37%
2016-05-20 0 10.90 10.90 10.92 10.80 10.98 13,157,994 143,573,963 10.912 6.183 6.183 6.195 6.127 6.229 23,195,135 6.1898 0.00%
2016-05-19 0 10.90 10.92 10.94 10.76 10.94 14,670,000 159,069,310 10.843 6.183 6.195 6.206 6.104 6.206 25,860,525 6.1510 -0.37%
2016-05-18 0 10.94 10.96 10.98 10.64 10.98 18,545,592 200,370,328 10.804 6.206 6.217 6.229 6.036 6.229 32,692,484 6.1289 0.37%
2016-05-17 0 10.90 10.90 10.92 10.62 10.92 12,097,219 130,717,780 10.806 6.183 6.183 6.195 6.024 6.195 21,325,183 6.1297 -0.18%
2016-05-16 0 10.92 10.92 10.94 10.60 10.94 16,204,345 174,677,038 10.780 6.195 6.195 6.206 6.013 6.206 28,565,294 6.1150 0.00%
2016-05-13 0 10.92 10.92 10.94 10.60 10.94 24,297,667 261,671,875 10.769 6.195 6.195 6.206 6.013 6.206 42,832,339 6.1092 -0.73%
2016-05-12 0 11.00 11.02 11.04 10.54 11.04 18,890,497 204,395,849 10.820 6.240 6.251 6.263 5.979 6.263 33,300,488 6.1379 2.04%
2016-05-11 0 10.78 10.78 10.84 10.64 10.92 13,329,804 143,619,137 10.774 6.115 6.115 6.149 6.036 6.195 23,498,004 6.1120 -1.64%
2016-05-10 0 10.96 10.96 10.98 10.70 11.04 16,877,233 183,564,202 10.876 6.217 6.217 6.229 6.070 6.263 29,751,472 6.1699 -1.08%
2016-05-09 0 11.08 11.06 11.08 10.82 11.08 14,410,231 158,342,558 10.988 6.285 6.274 6.285 6.138 6.285 25,402,600 6.2333 0.91%
2016-05-06 0 10.98 11.00 11.02 10.80 11.10 19,664,460 215,103,811 10.939 6.229 6.240 6.251 6.127 6.297 34,664,843 6.2052 -1.08%
2016-05-05 0 11.10 11.12 11.14 10.92 11.14 12,041,545 133,026,924 11.047 6.297 6.308 6.319 6.195 6.319 21,227,040 6.2669 -1.07%
2016-05-04 0 11.22 11.22 11.24 11.08 11.32 9,817,041 109,795,216 11.184 6.365 6.365 6.376 6.285 6.422 17,305,646 6.3445 0.00%
2016-05-03 0 11.22 11.20 11.26 11.14 11.28 12,986,847 145,686,230 11.218 6.365 6.353 6.388 6.319 6.399 22,893,434 6.3637 -1.23%
2016-04-29 0 11.36 11.34 11.38 11.24 11.48 13,210,456 149,520,502 11.318 6.444 6.433 6.456 6.376 6.512 23,287,616 6.4206 -1.56%
2016-04-28 0 11.54 11.50 11.56 11.32 11.80 19,475,388 224,929,909 11.549 6.546 6.524 6.558 6.422 6.694 34,331,544 6.5517 0.00%
2016-04-27 0 11.54 11.50 11.54 11.42 11.60 10,770,806 123,765,138 11.491 6.546 6.524 6.546 6.478 6.580 18,986,959 6.5184 -1.03%
2016-04-26 0 11.66 11.60 11.68 11.40 11.98 13,000,925 150,735,143 11.594 6.614 6.580 6.626 6.467 6.796 22,918,251 6.5771 -2.51%
2016-04-25 0 11.96 11.94 11.98 11.82 12.02 8,219,688 97,819,309 11.901 6.785 6.773 6.796 6.705 6.819 14,489,805 6.7509 -1.16%
2016-04-22 0 12.10 12.10 12.12 11.92 12.12 6,308,241 75,793,301 12.015 6.864 6.864 6.875 6.762 6.875 11,120,274 6.8158 -0.82%
2016-04-21 0 12.20 12.18 12.20 12.06 12.24 9,446,482 114,860,372 12.159 6.921 6.909 6.921 6.841 6.943 16,652,419 6.8975 1.16%
2016-04-20 0 12.06 12.02 12.08 11.86 12.24 11,562,513 138,550,506 11.983 6.841 6.819 6.853 6.728 6.943 20,382,594 6.7975 -1.15%
2016-04-19 0 12.20 12.18 12.20 12.06 12.30 9,653,807 117,257,611 12.146 6.921 6.909 6.921 6.841 6.977 17,017,895 6.8903 0.49%
2016-04-18 0 12.14 12.12 12.14 11.90 12.34 9,578,002 116,089,937 12.120 6.887 6.875 6.887 6.751 7.000 16,884,264 6.8756 -0.82%
2016-04-15 0 12.24 12.20 12.24 12.12 12.34 10,787,561 131,613,309 12.200 6.943 6.921 6.943 6.875 7.000 19,016,495 6.9210 0.00%
2016-04-14 0 12.24 12.22 12.26 12.16 12.56 12,644,144 155,351,748 12.286 6.943 6.932 6.955 6.898 7.125 22,289,311 6.9698 -0.65%
2016-04-13 0 12.32 12.32 12.34 11.90 12.36 23,191,372 283,532,537 12.226 6.989 6.989 7.000 6.751 7.012 40,882,144 6.9354 4.05%
2016-04-12 0 11.84 11.80 11.82 11.64 11.86 6,648,844 78,258,937 11.770 6.717 6.694 6.705 6.603 6.728 11,720,695 6.6770 1.89%
2016-04-11 0 11.62 11.58 11.62 11.42 11.68 7,493,716 86,896,176 11.596 6.592 6.569 6.592 6.478 6.626 13,210,050 6.5780 0.35%
2016-04-08 0 11.58 11.56 11.58 11.18 11.60 9,200,975 104,783,107 11.388 6.569 6.558 6.569 6.342 6.580 16,219,635 6.4603 1.58%
2016-04-07 0 11.40 11.34 11.40 11.30 11.58 12,026,629 136,770,824 11.372 6.467 6.433 6.467 6.410 6.569 21,200,746 6.4512 -1.38%
2016-04-06 0 11.56 11.54 11.58 11.34 11.58 9,636,766 110,401,399 11.456 6.558 6.546 6.569 6.433 6.569 16,987,854 6.4988 0.35%
2016-04-05 0 11.52 11.50 11.52 11.28 11.54 12,987,182 148,597,134 11.442 6.535 6.524 6.535 6.399 6.546 22,894,025 6.4907 -1.71%
2016-04-01 0 11.72 11.70 11.74 11.50 11.80 13,089,484 151,836,814 11.600 6.648 6.637 6.660 6.524 6.694 23,074,364 6.5803 -0.68%
2016-03-31 0 11.80 11.78 11.82 11.68 11.92 9,823,785 115,699,777 11.778 6.694 6.682 6.705 6.626 6.762 17,317,535 6.6811 -0.84%
2016-03-30 0 11.90 11.90 11.94 11.50 11.94 15,067,502 176,384,993 11.706 6.751 6.751 6.773 6.524 6.773 26,561,248 6.6407 3.12%
2016-03-29 0 11.54 11.54 11.56 11.52 11.88 7,614,500 88,234,190 11.588 6.546 6.546 6.558 6.535 6.739 13,422,970 6.5734 -2.53%
2016-03-24 0 11.84 11.82 11.86 11.64 11.92 10,440,490 122,774,071 11.759 6.717 6.705 6.728 6.603 6.762 18,404,673 6.6708 -1.00%
2016-03-23 0 11.96 11.92 11.94 11.74 11.98 9,390,660 111,785,777 11.904 6.785 6.762 6.773 6.660 6.796 16,554,015 6.7528 1.01%
2016-03-22 0 11.84 11.82 11.86 11.74 11.98 11,268,088 133,170,199 11.818 6.717 6.705 6.728 6.660 6.796 19,863,577 6.7042 0.34%
2016-03-21 0 11.80 11.78 11.80 11.76 12.04 13,775,120 163,151,274 11.844 6.694 6.682 6.694 6.671 6.830 24,283,015 6.7187 -1.34%
2016-03-18 0 11.96 11.92 12.00 11.82 12.10 20,413,746 243,696,226 11.938 6.785 6.762 6.807 6.705 6.864 35,985,698 6.7720 -0.17%
2016-03-17 0 11.98 11.98 12.00 11.84 12.28 11,980,196 144,242,960 12.040 6.796 6.796 6.807 6.717 6.966 21,118,893 6.8300 2.22%
2016-03-16 0 11.72 11.72 11.78 11.60 11.92 8,471,252 99,216,145 11.712 6.648 6.648 6.682 6.580 6.762 14,933,267 6.6440 -0.68%
2016-03-15 0 11.80 11.78 11.82 11.76 12.16 11,452,736 136,238,629 11.896 6.694 6.682 6.705 6.671 6.898 20,189,077 6.7481 -1.67%
2016-03-14 0 12.00 11.96 12.00 11.96 12.50 26,246,725 316,994,092 12.077 6.807 6.785 6.807 6.785 7.091 46,268,172 6.8512 -2.60%
2016-03-11 0 12.32 12.30 12.32 11.16 12.48 54,035,707 653,368,852 12.091 6.989 6.977 6.989 6.331 7.080 95,255,060 6.8592 9.22%
2016-03-10 0 11.28 11.26 11.30 11.16 11.66 12,187,880 137,980,886 11.321 6.399 6.388 6.410 6.331 6.614 21,485,002 6.4222 -2.25%
2016-03-09 0 11.54 11.56 11.58 11.12 11.60 14,849,386 168,386,877 11.340 6.546 6.558 6.569 6.308 6.580 26,176,749 6.4327 -2.53%
2016-03-08 0 11.84 11.84 11.86 11.74 12.06 8,151,086 96,369,495 11.823 6.717 6.717 6.728 6.660 6.841 14,368,873 6.7068 0.17%
2016-03-07 0 11.82 11.80 11.84 11.76 11.96 7,490,133 88,739,038 11.847 6.705 6.694 6.717 6.671 6.785 13,203,733 6.7208 0.00%
2016-03-04 0 11.82 11.78 11.80 11.40 11.84 15,426,376 180,789,916 11.720 6.705 6.682 6.694 6.467 6.717 27,193,877 6.6482 3.50%
2016-03-03 0 11.42 11.40 11.46 11.24 11.66 8,320,000 95,057,665 11.425 6.478 6.467 6.501 6.376 6.614 14,666,637 6.4812 -0.35%
2016-03-02 0 11.46 11.46 11.48 11.02 11.48 16,583,915 188,299,551 11.354 6.501 6.501 6.512 6.251 6.512 29,234,407 6.4410 4.56%
2016-03-01 0 10.96 10.94 10.96 10.60 10.96 6,417,801 69,469,750 10.825 6.217 6.206 6.217 6.013 6.217 11,313,408 6.1405 3.59%
2016-02-29 0 10.58 10.56 10.60 10.54 10.92 7,014,715 74,574,801 10.631 6.002 5.990 6.013 5.979 6.195 12,365,659 6.0308 -3.11%
2016-02-26 0 10.92 10.92 10.94 10.64 11.02 10,344,770 112,296,700 10.855 6.195 6.195 6.206 6.036 6.251 18,235,936 6.1580 4.40%
2016-02-25 0 10.46 10.48 10.50 10.40 10.76 8,603,981 90,457,884 10.513 5.934 5.945 5.956 5.900 6.104 15,167,244 5.9640 -1.88%
2016-02-24 0 10.66 10.62 10.66 10.52 10.70 4,833,945 51,325,327 10.618 6.047 6.024 6.047 5.968 6.070 8,521,360 6.0231 0.19%
2016-02-23 0 10.64 10.64 10.66 10.52 10.90 4,638,989 49,438,314 10.657 6.036 6.036 6.047 5.968 6.183 8,177,688 6.0455 -1.85%
2016-02-22 0 10.84 10.80 10.84 10.68 10.88 5,881,451 63,618,090 10.817 6.149 6.127 6.149 6.058 6.172 10,367,922 6.1361 1.69%
2016-02-19 0 10.66 10.66 10.70 10.62 10.82 7,859,490 84,155,414 10.707 6.047 6.047 6.070 6.024 6.138 13,854,842 6.0741 -1.11%
2016-02-18 0 10.78 10.76 10.78 10.54 10.78 11,736,600 125,507,512 10.694 6.115 6.104 6.115 5.979 6.115 20,689,477 6.0662 4.05%
2016-02-17 0 10.36 10.36 10.40 10.28 10.54 8,282,144 86,303,967 10.420 5.877 5.877 5.900 5.832 5.979 14,599,904 5.9113 -0.77%
2016-02-16 0 10.44 10.44 10.46 10.32 10.54 14,947,928 156,265,328 10.454 5.922 5.922 5.934 5.854 5.979 26,350,461 5.9303 0.77%
2016-02-15 0 10.36 10.34 10.36 10.28 10.42 15,899,087 164,504,776 10.347 5.877 5.866 5.877 5.832 5.911 28,027,180 5.8695 2.37%
2016-02-12 0 10.12 10.12 10.14 10.10 10.32 7,834,848 79,825,843 10.189 5.741 5.741 5.752 5.729 5.854 13,811,403 5.7797 -3.07%
2016-02-11 0 10.44 10.52 10.60 10.02 10.58 31,697,928 323,419,517 10.203 5.922 5.968 6.013 5.684 6.002 55,877,645 5.7880 -1.51%
2016-02-05 0 10.60 10.58 10.60 10.56 10.80 5,687,000 60,386,370 10.618 6.013 6.002 6.013 5.990 6.127 10,025,140 6.0235 -1.12%
2016-02-04 0 10.72 10.70 10.72 10.62 10.86 7,633,500 81,677,052 10.700 6.081 6.070 6.081 6.024 6.161 13,456,463 6.0697 0.37%
2016-02-03 0 10.68 10.66 10.70 10.30 10.72 14,878,197 157,229,447 10.568 6.058 6.047 6.070 5.843 6.081 26,227,538 5.9948 0.00%
2016-02-02 0 10.68 10.64 10.68 10.52 10.74 11,976,866 127,504,300 10.646 6.058 6.036 6.058 5.968 6.093 21,113,022 6.0391 -0.37%
2016-02-01 0 10.72 10.72 10.76 10.46 10.84 14,249,258 151,188,851 10.610 6.081 6.081 6.104 5.934 6.149 25,118,834 6.0189 -2.01%
2016-01-29 0 10.94 10.94 10.98 10.60 10.98 12,767,400 138,665,860 10.861 6.206 6.206 6.229 6.013 6.229 22,506,589 6.1611 1.48%
2016-01-28 0 10.78 10.76 10.78 10.70 10.96 9,412,281 101,365,969 10.770 6.115 6.104 6.115 6.070 6.217 16,592,129 6.1093 -0.37%
2016-01-27 0 10.82 10.82 10.84 10.62 10.98 12,624,746 136,047,992 10.776 6.138 6.138 6.149 6.024 6.229 22,255,116 6.1131 -0.55%
2016-01-26 0 10.88 10.86 10.88 10.44 10.88 31,508,726 335,157,529 10.637 6.172 6.161 6.172 5.922 6.172 55,544,116 6.0341 0.37%
2016-01-25 0 10.84 10.82 10.86 10.72 11.04 9,865,000 107,126,900 10.859 6.149 6.138 6.161 6.081 6.263 17,390,189 6.1602 -0.55%
2016-01-22 0 10.90 10.88 10.90 10.78 11.08 15,747,598 172,012,018 10.923 6.183 6.172 6.183 6.115 6.285 27,760,133 6.1964 1.68%
2016-01-21 0 10.72 10.68 10.72 10.64 11.38 19,091,190 208,595,919 10.926 6.081 6.058 6.081 6.036 6.456 33,654,273 6.1982 -1.11%
2016-01-20 0 10.84 10.82 10.84 10.82 11.40 14,693,540 161,608,428 10.999 6.149 6.138 6.149 6.138 6.467 25,902,021 6.2392 -5.41%
2016-01-19 0 11.46 11.44 11.46 11.28 11.54 16,054,260 183,555,831 11.433 6.501 6.490 6.501 6.399 6.546 28,300,722 6.4859 0.70%
2016-01-18 0 11.38 11.34 11.38 11.10 11.54 14,434,806 164,008,491 11.362 6.456 6.433 6.456 6.297 6.546 25,445,921 6.4454 0.35%
2016-01-15 0 11.34 11.34 11.36 11.26 11.86 13,077,230 149,442,469 11.428 6.433 6.433 6.444 6.388 6.728 23,052,763 6.4826 -4.38%
2016-01-14 0 11.86 11.84 11.90 11.46 12.00 15,161,364 179,131,632 11.815 6.728 6.717 6.751 6.501 6.807 26,726,710 6.7023 -0.17%
2016-01-13 0 11.88 11.88 11.92 11.84 12.24 9,457,644 113,611,138 12.013 6.739 6.739 6.762 6.717 6.943 16,672,095 6.8144 -1.16%
2016-01-12 0 12.02 12.06 12.08 11.84 12.32 21,218,342 254,868,310 12.012 6.819 6.841 6.853 6.717 6.989 37,404,053 6.8139 -0.99%
2016-01-11 0 12.14 12.10 12.16 12.00 12.28 17,001,669 205,762,118 12.102 6.887 6.864 6.898 6.807 6.966 29,970,830 6.8654 -3.04%
2016-01-08 0 12.52 12.50 12.54 12.44 12.80 14,902,808 188,134,155 12.624 7.102 7.091 7.114 7.057 7.261 26,270,923 7.1613 -0.32%
2016-01-07 0 12.56 12.54 12.56 12.54 12.90 12,894,381 163,158,904 12.653 7.125 7.114 7.125 7.114 7.318 22,730,433 7.1780 -2.03%
2016-01-06 0 12.82 12.82 12.84 12.82 13.20 18,025,576 232,878,893 12.919 7.272 7.272 7.284 7.272 7.488 31,775,791 7.3288 -2.58%
2016-01-05 0 13.16 13.14 13.18 13.10 13.42 16,897,337 222,976,796 13.196 7.465 7.454 7.477 7.431 7.613 29,786,912 7.4857 -1.35%
2016-01-04 0 13.34 13.32 13.34 13.28 13.52 13,939,692 185,980,571 13.342 7.567 7.556 7.567 7.533 7.670 24,573,125 7.5685 -2.77%
2015-12-31 0 13.72 13.70 13.74 13.68 13.90 2,820,807 38,791,949 13.752 7.783 7.772 7.794 7.760 7.885 4,972,566 7.8012 -0.15%
2015-12-30 0 13.74 13.78 13.80 13.72 13.90 6,069,592 83,689,978 13.788 7.794 7.817 7.828 7.783 7.885 10,699,580 7.8218 -0.43%
2015-12-29 0 13.80 13.80 13.82 13.66 13.86 7,599,413 104,725,588 13.781 7.828 7.828 7.840 7.749 7.862 13,396,374 7.8175 0.88%
2015-12-28 0 13.68 13.66 13.68 13.64 13.90 8,189,080 112,220,664 13.704 7.760 7.749 7.760 7.738 7.885 14,435,849 7.7737 -0.58%
2015-12-24 0 13.76 13.76 13.78 13.74 13.94 3,956,182 54,702,754 13.827 7.806 7.806 7.817 7.794 7.908 6,974,025 7.8438 -0.15%
2015-12-23 0 13.78 13.74 13.78 13.62 13.82 7,955,673 109,344,670 13.744 7.817 7.794 7.817 7.726 7.840 14,024,395 7.7967 1.17%
2015-12-22 0 13.62 13.62 13.64 13.52 13.78 6,906,843 94,084,784 13.622 7.726 7.726 7.738 7.670 7.817 12,175,500 7.7274 -0.58%
2015-12-21 0 13.70 13.68 13.72 13.58 13.82 7,660,036 104,617,455 13.658 7.772 7.760 7.783 7.704 7.840 13,503,241 7.7476 0.00%
2015-12-18 0 13.70 13.66 13.74 13.62 13.78 10,693,351 146,523,636 13.702 7.772 7.749 7.794 7.726 7.817 18,850,420 7.7730 -0.58%
2015-12-17 0 13.78 13.78 13.82 13.66 13.84 8,147,218 112,141,881 13.764 7.817 7.817 7.840 7.749 7.851 14,362,054 7.8082 0.15%
2015-12-16 0 13.76 13.74 13.80 13.68 13.84 6,475,871 89,227,549 13.778 7.806 7.794 7.828 7.760 7.851 11,415,775 7.8162 0.88%
2015-12-15 0 13.64 13.64 13.68 13.62 13.80 7,521,264 103,001,618 13.695 7.738 7.738 7.760 7.726 7.828 13,258,612 7.7687 -0.15%
2015-12-14 0 13.66 13.64 13.68 13.38 13.80 11,998,118 163,736,210 13.647 7.749 7.738 7.760 7.590 7.828 21,150,486 7.7415 0.44%
2015-12-11 0 13.60 13.58 13.60 13.54 13.70 10,906,729 148,516,690 13.617 7.715 7.704 7.715 7.681 7.772 19,226,567 7.7246 -1.02%
2015-12-10 0 13.74 13.70 13.72 13.64 13.80 8,053,546 110,637,711 13.738 7.794 7.772 7.783 7.738 7.828 14,196,927 7.7931 -0.43%
2015-12-09 0 13.80 13.78 13.80 13.64 13.86 12,316,991 169,574,037 13.767 7.828 7.817 7.828 7.738 7.862 21,712,601 7.8099 0.44%
2015-12-08 0 13.74 13.72 13.74 13.60 13.90 13,522,366 185,812,377 13.741 7.794 7.783 7.794 7.715 7.885 23,837,456 7.7950 -1.15%
2015-12-07 0 13.90 13.86 13.90 13.86 14.14 7,480,571 104,330,989 13.947 7.885 7.862 7.885 7.862 8.021 13,186,877 7.9117 -0.14%
2015-12-04 0 13.92 13.90 13.92 13.86 13.98 13,855,688 192,917,948 13.923 7.896 7.885 7.896 7.862 7.930 24,425,042 7.8984 -0.85%
2015-12-03 0 14.04 13.98 14.06 13.96 14.10 13,213,388 185,244,660 14.019 7.965 7.930 7.976 7.919 7.999 23,292,784 7.9529 -0.28%
2015-12-02 0 14.08 14.08 14.10 13.98 14.22 16,352,135 230,899,275 14.120 7.987 7.987 7.999 7.930 8.067 28,825,821 8.0102 0.57%
2015-12-01 0 14.00 13.96 14.00 13.74 14.06 24,271,887 337,974,318 13.925 7.942 7.919 7.942 7.794 7.976 42,786,894 7.8990 2.94%
2015-11-30 0 13.60 13.56 13.66 13.52 13.82 32,956,978 449,883,303 13.651 7.715 7.692 7.749 7.670 7.840 58,097,120 7.7436 -0.58%
2015-11-27 0 13.68 13.68 13.70 13.66 13.94 19,109,656 262,828,780 13.754 7.760 7.760 7.772 7.749 7.908 33,686,826 7.8021 -1.44%
2015-11-26 0 13.88 13.88 13.90 13.86 14.14 12,214,873 171,160,188 14.012 7.874 7.874 7.885 7.862 8.021 21,532,585 7.9489 -0.43%
2015-11-25 0 13.94 13.94 13.98 13.82 14.06 13,762,980 192,207,742 13.966 7.908 7.908 7.930 7.840 7.976 24,261,614 7.9223 0.14%
2015-11-24 0 13.92 13.90 13.92 13.74 14.02 13,796,953 191,499,519 13.880 7.896 7.885 7.896 7.794 7.953 24,321,503 7.8737 0.87%
2015-11-23 0 13.80 13.82 13.84 13.76 13.96 8,620,676 119,117,960 13.818 7.828 7.840 7.851 7.806 7.919 15,196,674 7.8384 -0.86%
2015-11-20 0 13.92 13.90 13.92 13.74 13.94 12,725,364 176,238,433 13.849 7.896 7.885 7.896 7.794 7.908 22,432,487 7.8564 0.72%
2015-11-19 0 13.82 13.80 13.82 13.74 13.94 9,518,586 131,759,447 13.842 7.840 7.828 7.840 7.794 7.908 16,779,525 7.8524 0.88%
2015-11-18 0 13.70 13.68 13.72 13.62 13.88 15,044,864 206,974,407 13.757 7.772 7.760 7.783 7.726 7.874 26,521,341 7.8041 -0.72%
2015-11-17 0 13.80 13.78 13.80 13.70 14.00 11,959,050 165,245,192 13.818 7.828 7.817 7.828 7.772 7.942 21,081,616 7.8384 0.15%
2015-11-16 0 13.78 13.74 13.78 13.58 13.84 14,245,766 195,370,886 13.714 7.817 7.794 7.817 7.704 7.851 25,112,678 7.7798 -1.29%
2015-11-13 0 13.96 13.94 13.96 13.86 14.08 17,014,559 237,207,739 13.941 7.919 7.908 7.919 7.862 7.987 29,993,553 7.9086 -1.83%
2015-11-12 0 14.22 14.20 14.22 14.02 14.30 11,746,000 166,381,130 14.165 8.067 8.055 8.067 7.953 8.112 20,706,048 8.0354 1.14%
2015-11-11 0 14.06 14.06 14.08 14.02 14.24 9,806,976 138,252,703 14.097 7.976 7.976 7.987 7.953 8.078 17,287,904 7.9971 -1.13%
2015-11-10 0 14.22 14.18 14.22 14.04 14.30 21,511,358 305,155,277 14.186 8.067 8.044 8.067 7.965 8.112 37,920,587 8.0472 -0.97%
2015-11-09 0 14.36 14.32 14.36 14.28 14.48 19,596,010 281,132,674 14.346 8.146 8.123 8.146 8.101 8.214 34,544,179 8.1384 -0.97%
2015-11-06 0 14.50 14.50 14.52 14.48 14.62 17,844,443 259,764,434 14.557 8.225 8.225 8.237 8.214 8.294 31,456,487 8.2579 -0.82%
2015-11-05 0 14.62 14.62 14.64 14.54 14.70 22,287,050 325,812,638 14.619 8.294 8.294 8.305 8.248 8.339 39,287,990 8.2929 0.00%
2015-11-04 0 14.62 14.58 14.62 14.40 14.70 32,245,925 470,236,823 14.583 8.294 8.271 8.294 8.169 8.339 56,843,663 8.2725 1.39%
2015-11-03 0 14.42 14.40 14.46 14.32 14.54 15,711,107 227,185,628 14.460 8.180 8.169 8.203 8.123 8.248 27,695,806 8.2029 0.84%
2015-11-02 0 14.30 14.28 14.30 14.10 14.48 16,804,698 241,423,470 14.366 8.112 8.101 8.112 7.999 8.214 29,623,607 8.1497 -1.38%
2015-10-30 0 14.50 14.48 14.52 14.36 14.66 19,785,117 287,953,847 14.554 8.225 8.214 8.237 8.146 8.316 34,877,540 8.2561 0.55%
2015-10-29 0 14.42 14.42 14.44 14.38 14.54 16,165,603 233,755,405 14.460 8.180 8.180 8.191 8.157 8.248 28,496,999 8.2028 -0.28%
2015-10-28 0 14.46 14.46 14.48 14.42 14.60 16,488,002 238,884,221 14.488 8.203 8.203 8.214 8.180 8.282 29,065,329 8.2189 -1.09%
2015-10-27 0 14.62 14.60 14.62 14.40 14.64 18,746,500 272,787,490 14.551 8.294 8.282 8.294 8.169 8.305 33,046,648 8.2546 0.41%
2015-10-26 0 14.56 14.54 14.58 14.34 14.66 18,113,230 262,139,212 14.472 8.260 8.248 8.271 8.135 8.316 31,930,309 8.2097 -0.27%
2015-10-23 0 14.60 14.60 14.62 14.46 14.66 20,522,093 298,705,570 14.555 8.282 8.282 8.294 8.203 8.316 36,176,693 8.2569 0.97%
2015-10-22 0 14.46 14.46 14.48 14.34 14.56 17,121,557 247,763,576 14.471 8.203 8.203 8.214 8.135 8.260 30,182,171 8.2089 -0.14%
2015-10-20 0 14.48 14.46 14.50 14.32 14.50 11,964,408 172,414,550 14.411 8.214 8.203 8.225 8.123 8.225 21,091,061 8.1748 -0.14%
2015-10-19 0 14.50 14.48 14.50 14.24 14.52 16,302,229 234,574,509 14.389 8.225 8.214 8.225 8.078 8.237 28,737,846 8.1626 0.42%
2015-10-16 0 14.44 14.42 14.46 14.38 14.54 17,437,458 251,766,764 14.438 8.191 8.180 8.203 8.157 8.248 30,739,047 8.1905 -0.14%
2015-10-15 0 14.46 14.44 14.48 14.26 14.50 21,612,535 311,848,290 14.429 8.203 8.191 8.214 8.089 8.225 38,098,943 8.1852 1.26%
2015-10-14 0 14.28 14.24 14.30 14.16 14.32 17,488,599 249,073,043 14.242 8.101 8.078 8.112 8.033 8.123 30,829,199 8.0791 0.42%
2015-10-13 0 14.22 14.26 14.28 13.98 14.28 20,785,356 294,356,356 14.162 8.067 8.089 8.101 7.930 8.101 36,640,778 8.0336 0.28%
2015-10-12 0 14.18 14.14 14.18 14.00 14.24 21,811,241 308,232,279 14.132 8.044 8.021 8.044 7.942 8.078 38,449,225 8.0166 0.85%
2015-10-09 0 14.06 14.04 14.08 14.04 14.22 20,651,772 291,762,126 14.128 7.976 7.965 7.987 7.965 8.067 36,405,294 8.0143 0.14%
2015-10-08 0 14.04 14.04 14.06 14.00 14.36 24,386,410 343,392,495 14.081 7.965 7.965 7.976 7.942 8.146 42,988,777 7.9880 -2.64%
2015-10-07 0 14.42 14.36 14.40 14.04 14.44 25,134,739 356,747,064 14.193 8.180 8.146 8.169 7.965 8.191 44,307,944 8.0515 1.55%
2015-10-06 0 14.20 14.18 14.20 14.06 14.74 26,765,609 380,254,964 14.207 8.055 8.044 8.055 7.976 8.362 47,182,869 8.0592 -2.74%
2015-10-05 0 14.60 14.56 14.62 14.48 14.80 10,379,454 151,876,297 14.632 8.282 8.260 8.294 8.214 8.396 18,297,077 8.3006 0.14%
2015-10-02 0 14.58 14.54 14.56 14.34 14.60 25,380,487 367,575,140 14.483 8.271 8.248 8.260 8.135 8.282 44,741,153 8.2156 3.40%
2015-09-30 0 14.10 14.04 14.10 13.96 14.32 21,521,312 304,100,321 14.130 7.999 7.965 7.999 7.919 8.123 37,938,134 8.0157 0.71%
2015-09-29 0 14.00 13.96 14.00 13.74 14.06 35,760,154 498,717,789 13.946 7.942 7.919 7.942 7.794 7.976 63,038,606 7.9113 -1.13%
2015-09-25 0 14.16 14.14 14.16 14.02 14.38 12,104,947 171,297,964 14.151 8.033 8.021 8.033 7.953 8.157 21,338,806 8.0275 0.71%
2015-09-24 0 14.06 14.04 14.06 13.98 14.28 15,436,418 217,462,779 14.088 7.976 7.965 7.976 7.930 8.101 27,211,579 7.9916 -0.14%
2015-09-23 0 14.08 14.06 14.12 13.96 14.44 22,972,536 323,952,151 14.102 7.987 7.976 8.010 7.919 8.191 40,496,376 7.9995 -2.49%
2015-09-22 0 14.44 14.40 14.42 14.34 14.56 13,035,735 188,784,272 14.482 8.191 8.169 8.180 8.135 8.260 22,979,615 8.2153 0.14%
2015-09-21 0 14.42 14.36 14.42 14.28 14.54 18,757,773 269,755,146 14.381 8.180 8.146 8.180 8.101 8.248 33,066,520 8.1580 -0.83%
2015-09-18 0 14.54 14.52 14.56 14.26 14.58 22,102,744 319,628,059 14.461 8.248 8.237 8.260 8.089 8.271 38,963,092 8.2034 0.83%
2015-09-17 0 14.42 14.38 14.40 14.26 14.66 21,195,907 306,649,750 14.467 8.180 8.157 8.169 8.089 8.316 37,364,504 8.2070 0.00%
2015-09-16 0 14.42 14.38 14.44 14.28 14.58 25,525,851 368,217,058 14.425 8.180 8.157 8.191 8.101 8.271 44,997,403 8.1831 0.84%
2015-09-15 0 14.30 14.30 14.32 14.28 14.50 24,121,465 346,201,140 14.352 8.112 8.112 8.123 8.101 8.225 42,521,727 8.1417 0.28%
2015-09-14 0 14.36 14.36 14.38 14.10 14.58 30,809,180 441,941,348 14.344 8.089 8.089 8.101 7.943 8.213 54,691,807 8.0806 0.42%
2015-09-11 0 14.30 14.30 14.32 14.20 14.60 88,429,606 1,268,335,081 14.343 8.056 8.056 8.067 7.999 8.225 156,978,373 8.0797 0.99%
2015-09-10 0 14.16 14.08 14.10 13.74 14.40 51,929,427 735,261,164 14.159 7.977 7.932 7.943 7.740 8.112 92,184,024 7.9760 0.43%
2015-09-09 0 14.10 14.06 14.10 13.52 14.16 51,706,096 719,122,625 13.908 7.943 7.920 7.943 7.616 7.977 91,787,572 7.8346 5.22%
2015-09-08 0 13.40 13.40 13.44 12.86 13.52 35,151,488 463,673,271 13.191 7.549 7.549 7.571 7.244 7.616 62,400,181 7.4306 4.52%
2015-09-07 0 12.82 12.82 12.84 12.54 13.26 43,303,304 562,050,529 12.979 7.222 7.222 7.233 7.064 7.470 76,871,113 7.3116 0.63%
2015-09-04 0 12.74 12.72 12.78 12.50 13.04 29,895,692 379,813,395 12.705 7.177 7.165 7.199 7.042 7.346 53,070,202 7.1568 -1.39%
2015-09-02 0 12.92 12.88 12.90 12.80 13.78 72,827,287 948,560,982 13.025 7.278 7.256 7.267 7.211 7.763 129,281,465 7.3372 -3.73%
2015-09-01 0 13.42 13.42 13.44 13.38 14.18 81,491,521 1,129,072,690 13.855 7.560 7.560 7.571 7.537 7.988 144,662,031 7.8049 -5.49%
2015-08-31 0 14.20 14.08 14.10 14.08 14.60 181,795,728 2,590,177,078 14.248 7.999 7.932 7.943 7.932 8.225 322,719,945 8.0261 -2.20%
2015-08-28 0 14.52 14.52 14.54 14.28 14.68 53,798,102 780,717,081 14.512 8.179 8.179 8.191 8.044 8.270 95,501,257 8.1749 1.11%
2015-08-27 0 14.36 14.34 14.38 14.10 14.46 46,546,026 664,980,487 14.287 8.089 8.078 8.101 7.943 8.146 82,627,524 8.0479 3.16%
2015-08-26 0 13.92 13.90 13.96 13.84 14.10 49,314,283 688,242,583 13.956 7.841 7.830 7.864 7.796 7.943 87,541,676 7.8619 0.43%
2015-08-25 0 13.86 13.82 13.90 13.60 14.38 64,517,417 899,428,304 13.941 7.808 7.785 7.830 7.661 8.101 114,529,959 7.8532 -0.72%
2015-08-24 0 13.96 13.94 13.96 13.18 14.00 93,059,666 1,277,178,505 13.724 7.864 7.853 7.864 7.425 7.887 165,197,558 7.7312 0.29%
2015-08-21 0 13.92 13.92 13.94 13.86 14.10 43,271,959 601,842,168 13.908 7.841 7.841 7.853 7.808 7.943 76,815,470 7.8349 -2.38%
2015-08-20 0 14.26 14.22 14.28 14.02 14.62 36,977,981 528,246,341 14.285 8.033 8.010 8.044 7.898 8.236 65,642,533 8.0473 -2.46%
2015-08-19 0 14.62 14.54 14.60 14.46 14.94 32,494,562 475,998,892 14.649 8.236 8.191 8.225 8.146 8.416 57,683,662 8.2519 -1.48%
2015-08-18 0 14.84 14.82 14.84 14.78 15.06 42,109,867 628,622,226 14.928 8.360 8.348 8.360 8.326 8.484 74,752,548 8.4094 -1.07%
2015-08-17 0 15.00 14.98 15.00 14.82 15.08 43,190,816 645,066,615 14.935 8.450 8.439 8.450 8.348 8.495 76,671,426 8.4134 0.40%
2015-08-14 0 14.94 14.90 14.92 14.64 15.28 105,882,237 1,569,602,096 14.824 8.416 8.394 8.405 8.247 8.608 187,959,916 8.3507 6.56%
2015-08-13 0 14.02 14.00 14.06 13.86 14.08 17,842,050 250,018,431 14.013 7.898 7.887 7.920 7.808 7.932 31,672,831 7.8938 0.86%
2015-08-12 0 13.90 13.90 13.92 13.72 14.16 25,686,718 357,933,985 13.935 7.830 7.830 7.841 7.729 7.977 45,598,520 7.8497 -1.84%
2015-08-11 0 14.16 14.14 14.20 14.14 14.42 21,525,794 307,205,495 14.272 7.977 7.965 7.999 7.965 8.123 38,212,136 8.0395 -1.12%
2015-08-10 0 14.32 14.30 14.32 13.84 14.38 11,705,196 166,676,205 14.240 8.067 8.056 8.067 7.796 8.101 20,778,817 8.0214 1.27%
2015-08-07 0 14.14 14.12 14.16 13.94 14.46 22,950,334 327,394,586 14.265 7.965 7.954 7.977 7.853 8.146 40,740,949 8.0360 1.00%
2015-08-06 0 14.00 13.98 14.00 13.88 14.02 9,101,557 127,108,404 13.966 7.887 7.875 7.887 7.819 7.898 16,156,892 7.8671 0.29%
2015-08-05 0 13.96 13.94 13.98 13.78 13.98 8,621,200 119,788,451 13.895 7.864 7.853 7.875 7.763 7.875 15,304,173 7.8272 0.72%
2015-08-04 0 13.86 13.86 13.88 13.74 13.98 7,528,562 104,391,374 13.866 7.808 7.808 7.819 7.740 7.875 13,364,545 7.8111 -0.43%
2015-08-03 0 13.92 13.92 13.94 13.58 13.94 15,775,641 217,982,434 13.818 7.841 7.841 7.853 7.650 7.853 28,004,585 7.7838 0.29%
2015-07-31 0 13.88 13.86 13.88 13.68 13.92 10,110,087 139,772,901 13.825 7.819 7.808 7.819 7.706 7.841 17,947,213 7.7880 0.43%
2015-07-30 0 13.82 13.82 13.84 13.72 13.92 15,187,754 210,175,580 13.838 7.785 7.785 7.796 7.729 7.841 26,960,981 7.7955 0.88%
2015-07-29 0 13.70 13.70 13.72 13.50 13.82 15,308,804 209,060,704 13.656 7.718 7.718 7.729 7.605 7.785 27,175,866 7.6929 0.00%
2015-07-28 0 13.70 13.70 13.72 13.32 13.88 23,758,220 323,777,857 13.628 7.718 7.718 7.729 7.503 7.819 42,175,091 7.6770 1.33%
2015-07-27 0 13.52 13.52 13.54 13.28 13.66 38,525,062 517,788,060 13.440 7.616 7.616 7.627 7.481 7.695 68,388,878 7.5712 -1.89%
2015-07-24 0 13.78 13.82 13.84 13.70 13.98 10,093,399 139,598,597 13.831 7.763 7.785 7.796 7.718 7.875 17,917,589 7.7911 -0.86%
2015-07-23 0 13.90 13.86 13.90 13.64 13.90 7,798,847 107,933,301 13.840 7.830 7.808 7.830 7.684 7.830 13,844,349 7.7962 1.31%
2015-07-22 0 13.72 13.68 13.72 13.60 13.92 15,823,996 217,649,778 13.754 7.729 7.706 7.729 7.661 7.841 28,090,424 7.7482 -0.87%
2015-07-21 0 13.84 13.82 13.84 13.72 13.96 17,714,879 245,185,257 13.841 7.796 7.785 7.796 7.729 7.864 31,447,080 7.7968 0.44%
2015-07-20 0 13.78 13.76 13.82 13.74 14.26 15,156,821 211,064,435 13.925 7.763 7.751 7.785 7.740 8.033 26,906,069 7.8445 0.88%
2015-07-17 0 13.66 13.74 13.76 13.54 13.76 11,630,529 159,049,297 13.675 7.695 7.740 7.751 7.627 7.751 20,646,270 7.7035 0.29%
2015-07-16 0 13.62 13.60 13.62 13.32 13.66 13,869,961 187,928,395 13.549 7.672 7.661 7.672 7.503 7.695 24,621,662 7.6326 0.74%
2015-07-15 0 13.52 13.50 13.52 13.42 13.90 16,387,802 222,292,707 13.565 7.616 7.605 7.616 7.560 7.830 29,091,281 7.6412 -2.45%
2015-07-14 0 13.86 13.86 13.88 13.52 13.92 33,104,389 455,791,910 13.768 7.808 7.808 7.819 7.616 7.841 58,766,214 7.7560 1.17%
2015-07-13 0 13.70 13.70 13.74 13.22 14.00 30,357,181 413,541,094 13.623 7.718 7.718 7.740 7.447 7.887 53,889,428 7.6739 -0.44%
2015-07-10 0 13.76 13.74 13.78 12.40 13.88 71,701,636 969,815,004 13.526 7.751 7.740 7.763 6.985 7.819 127,283,233 7.6193 9.03%
2015-07-09 0 12.62 12.62 12.68 11.64 12.74 52,719,711 658,370,114 12.488 7.109 7.109 7.143 6.557 7.177 93,586,920 7.0349 4.64%
2015-07-08 0 12.06 12.04 12.08 11.70 12.40 63,444,480 763,544,274 12.035 6.794 6.782 6.805 6.591 6.985 112,625,304 6.7795 -6.22%
2015-07-07 0 12.86 12.84 12.86 12.64 13.26 27,986,491 359,389,078 12.842 7.244 7.233 7.244 7.120 7.470 49,681,029 7.2339 -1.83%
2015-07-06 0 13.10 13.10 13.12 12.52 13.78 52,678,975 684,332,553 12.991 7.380 7.380 7.391 7.053 7.763 93,514,606 7.3179 -3.68%
2015-07-03 0 13.60 13.60 13.62 13.48 13.96 21,218,794 289,378,443 13.638 7.661 7.661 7.672 7.594 7.864 37,667,156 7.6825 -1.45%
2015-07-02 0 13.80 13.80 13.82 13.72 14.02 20,262,836 280,312,449 13.834 7.774 7.774 7.785 7.729 7.898 35,970,159 7.7929 -0.72%
2015-06-30 0 13.90 13.88 13.94 13.54 14.12 26,916,790 373,582,962 13.879 7.830 7.819 7.853 7.627 7.954 47,782,118 7.8185 1.31%
2015-06-29 0 13.72 13.70 13.72 13.38 14.18 38,698,645 532,294,547 13.755 7.729 7.718 7.729 7.537 7.988 68,697,019 7.7484 -2.00%
2015-06-26 0 14.00 14.00 14.02 13.88 14.42 25,041,508 351,926,006 14.054 7.887 7.887 7.898 7.819 8.123 44,453,157 7.9168 -1.96%
2015-06-25 0 14.28 14.26 14.30 14.22 14.50 21,606,797 310,508,422 14.371 8.044 8.033 8.056 8.010 8.168 38,355,931 8.0954 -0.83%
2015-06-24 0 14.40 14.38 14.40 14.30 14.58 23,976,141 345,726,794 14.420 8.112 8.101 8.112 8.056 8.213 42,561,940 8.1229 0.84%
2015-06-23 0 14.28 14.28 14.30 14.00 14.40 24,576,565 350,883,715 14.277 8.044 8.044 8.056 7.887 8.112 43,627,800 8.0427 0.85%
2015-06-22 0 14.16 14.16 14.18 13.92 14.30 16,295,446 230,366,024 14.137 7.977 7.977 7.988 7.841 8.056 28,927,332 7.9636 -0.28%
2015-06-19 0 14.20 14.18 14.24 14.04 14.48 27,657,393 394,405,407 14.260 7.999 7.988 8.022 7.909 8.157 49,096,821 8.0332 -1.25%
2015-06-18 0 14.38 14.34 14.40 14.26 14.54 10,108,688 145,624,770 14.406 8.101 8.078 8.112 8.033 8.191 17,944,730 8.1152 0.28%
2015-06-17 0 14.34 14.34 14.38 14.24 14.50 19,779,944 284,473,600 14.382 8.078 8.078 8.101 8.022 8.168 35,112,940 8.1017 1.13%
2015-06-16 0 14.18 14.18 14.20 14.12 14.52 24,402,153 347,517,541 14.241 7.988 7.988 7.999 7.954 8.179 43,318,188 8.0224 -1.53%
2015-06-15 0 14.40 14.38 14.42 14.38 14.76 19,674,850 285,986,019 14.536 8.112 8.101 8.123 8.101 8.315 34,926,379 8.1883 -1.50%
2015-06-12 0 14.62 14.62 14.64 14.36 14.80 31,798,762 464,396,269 14.604 8.236 8.236 8.247 8.089 8.337 56,448,492 8.2269 1.53%
2015-06-11 0 14.40 14.38 14.40 14.22 14.52 26,096,448 375,029,862 14.371 8.112 8.101 8.112 8.010 8.179 46,325,864 8.0955 1.41%
2015-06-10 0 14.20 14.20 14.22 14.10 14.72 29,888,812 428,812,363 14.347 7.999 7.999 8.010 7.943 8.292 53,057,989 8.0820 0.14%
2015-06-09 0 14.18 14.14 14.18 14.14 14.56 26,361,773 374,939,753 14.223 7.988 7.965 7.988 7.965 8.202 46,796,864 8.0121 -2.34%
2015-06-08 0 14.52 14.50 14.54 14.40 14.64 14,691,953 213,479,697 14.530 8.179 8.168 8.191 8.112 8.247 26,080,845 8.1853 -0.68%
2015-06-05 0 14.62 14.62 14.64 14.60 14.88 16,900,681 248,343,617 14.694 8.236 8.236 8.247 8.225 8.382 30,001,733 8.2776 -0.95%
2015-06-04 0 14.76 14.74 14.78 14.50 15.00 26,427,421 390,180,780 14.764 8.315 8.303 8.326 8.168 8.450 46,913,401 8.3170 -0.54%
2015-06-03 0 15.04 15.00 15.06 14.96 15.14 17,793,550 267,594,342 15.039 8.360 8.337 8.371 8.315 8.415 32,012,432 8.3591 -0.27%
2015-06-02 0 15.08 15.06 15.08 14.94 15.20 16,816,540 253,382,434 15.067 8.382 8.371 8.382 8.304 8.449 30,254,690 8.3750 -0.13%
2015-06-01 0 15.10 15.10 15.12 14.86 15.22 20,487,501 309,275,369 15.096 8.393 8.393 8.404 8.260 8.460 36,859,128 8.3907 0.94%
2015-05-29 0 14.96 14.96 14.98 14.86 15.18 27,282,396 410,700,343 15.054 8.315 8.315 8.326 8.260 8.438 49,083,845 8.3673 -0.53%
2015-05-28 0 15.04 15.00 15.04 14.88 15.40 29,134,197 438,788,493 15.061 8.360 8.337 8.360 8.271 8.560 52,415,426 8.3714 -1.96%
2015-05-27 0 15.34 15.30 15.32 15.20 15.40 17,608,840 269,884,117 15.327 8.526 8.504 8.515 8.449 8.560 31,680,120 8.5190 0.39%
2015-05-26 0 15.28 15.26 15.30 15.20 15.80 50,638,898 781,294,675 15.429 8.493 8.482 8.504 8.449 8.782 91,104,602 8.5758 0.53%
2015-05-22 0 15.20 15.18 15.20 15.14 15.38 25,377,087 386,505,101 15.230 8.449 8.438 8.449 8.415 8.549 45,655,998 8.4656 0.40%
2015-05-21 0 15.14 15.10 15.14 14.98 15.16 12,207,875 183,864,971 15.061 8.415 8.393 8.415 8.326 8.426 21,963,227 8.3715 0.80%
2015-05-20 0 15.02 14.96 15.02 14.96 15.18 14,684,528 220,950,131 15.046 8.349 8.315 8.349 8.315 8.438 26,418,981 8.3633 -0.53%
2015-05-19 0 15.10 15.10 15.12 14.94 15.18 20,961,910 315,661,743 15.059 8.393 8.393 8.404 8.304 8.438 37,712,639 8.3702 0.67%
2015-05-18 0 15.00 14.98 15.00 14.90 15.12 19,017,619 285,328,083 15.003 8.337 8.326 8.337 8.282 8.404 34,214,659 8.3394 -0.79%
2015-05-15 0 15.12 15.08 15.14 14.86 15.26 19,518,575 294,280,042 15.077 8.404 8.382 8.415 8.260 8.482 35,115,930 8.3802 1.48%
2015-05-14 0 14.90 14.90 14.94 14.82 15.04 20,349,492 303,563,889 14.918 8.282 8.282 8.304 8.237 8.360 36,610,836 8.2916 -0.40%
2015-05-13 0 14.96 14.94 15.00 14.86 15.16 32,428,202 485,718,590 14.978 8.315 8.304 8.337 8.260 8.426 58,341,681 8.3254 -0.80%
2015-05-12 0 15.08 15.06 15.12 15.04 15.38 25,301,067 384,444,602 15.195 8.382 8.371 8.404 8.360 8.549 45,519,230 8.4458 -1.95%
2015-05-11 0 15.38 15.34 15.40 15.26 15.70 28,216,993 435,793,975 15.444 8.549 8.526 8.560 8.482 8.727 50,765,282 8.5845 -0.13%
2015-05-08 0 15.40 15.40 15.44 15.00 15.46 32,591,794 499,464,289 15.325 8.560 8.560 8.582 8.337 8.593 58,636,000 8.5180 3.36%
2015-05-07 0 14.90 14.90 14.92 14.82 15.24 35,291,643 529,183,413 14.995 8.282 8.282 8.293 8.237 8.471 63,493,307 8.3345 -2.49%
2015-05-06 0 15.28 15.26 15.28 15.22 15.78 40,131,989 623,769,379 15.543 8.493 8.482 8.493 8.460 8.771 72,201,589 8.6393 -1.29%
2015-05-05 0 15.48 15.48 15.50 15.40 16.28 49,290,145 775,412,069 15.732 8.604 8.604 8.615 8.560 9.049 88,678,056 8.7441 -3.73%
2015-05-04 0 16.08 16.04 16.08 15.74 16.40 88,569,127 1,407,702,718 15.894 8.938 8.916 8.938 8.749 9.116 159,344,997 8.8343 3.47%
2015-04-30 0 15.54 15.52 15.54 15.44 15.92 40,842,487 637,140,062 15.600 8.638 8.627 8.638 8.582 8.849 73,479,848 8.6709 -1.52%
2015-04-29 0 15.78 15.76 15.78 15.70 16.10 100,283,794 1,596,101,749 15.916 8.771 8.760 8.771 8.727 8.949 180,420,892 8.8465 0.38%
2015-04-28 0 15.72 15.70 15.72 15.12 15.88 162,858,825 2,530,772,685 15.540 8.738 8.727 8.738 8.404 8.827 292,999,828 8.6375 5.79%
2015-04-27 0 14.86 14.86 14.88 14.82 15.08 31,248,483 467,156,404 14.950 8.260 8.260 8.271 8.237 8.382 56,219,245 8.3095 -0.27%
2015-04-24 0 14.90 14.88 14.90 14.54 15.00 21,332,863 315,467,886 14.788 8.282 8.271 8.282 8.082 8.337 38,380,021 8.2196 0.13%
2015-04-23 0 14.88 14.84 14.92 14.80 15.22 33,163,910 497,034,482 14.987 8.271 8.249 8.293 8.226 8.460 59,665,296 8.3304 -0.13%
2015-04-22 0 14.90 14.88 14.94 14.66 15.00 36,197,520 540,319,612 14.927 8.282 8.271 8.304 8.149 8.337 65,123,073 8.2969 1.50%
2015-04-21 0 14.68 14.68 14.72 14.50 14.78 42,883,254 629,440,872 14.678 8.160 8.160 8.182 8.060 8.215 77,151,398 8.1585 1.94%
2015-04-20 0 14.40 14.34 14.42 14.30 15.02 47,999,513 696,850,881 14.518 8.004 7.971 8.015 7.948 8.349 86,356,076 8.0695 -2.96%
2015-04-17 0 14.84 14.84 14.90 14.80 15.18 163,477,007 2,407,553,249 14.727 8.249 8.249 8.282 8.226 8.438 294,112,001 8.1858 -1.33%
2015-04-16 0 15.04 15.04 15.06 14.98 15.38 47,466,386 716,799,900 15.101 8.360 8.360 8.371 8.326 8.549 85,396,925 8.3937 -1.44%
2015-04-15 0 15.26 15.24 15.28 15.20 15.72 39,525,462 609,934,674 15.431 8.482 8.471 8.493 8.449 8.738 71,110,384 8.5773 -1.42%
2015-04-14 0 15.48 15.48 15.50 15.12 15.72 74,432,840 1,147,288,807 15.414 8.604 8.604 8.615 8.404 8.738 133,912,358 8.5675 1.57%
2015-04-13 0 15.24 15.24 15.26 14.86 15.34 337,890,282 5,012,893,931 14.836 8.471 8.471 8.482 8.260 8.526 607,899,477 8.2463 -0.65%
2015-04-10 0 15.34 15.34 15.36 15.18 15.86 58,512,244 903,423,987 15.440 8.526 8.526 8.538 8.438 8.816 105,269,564 8.5820 0.00%
2015-04-09 0 15.34 15.30 15.38 14.70 16.10 99,036,338 1,520,979,288 15.358 8.526 8.504 8.549 8.171 8.949 178,176,590 8.5364 6.38%
2015-04-08 0 14.42 14.40 14.44 13.92 14.48 54,607,707 777,900,233 14.245 8.015 8.004 8.026 7.737 8.048 98,244,899 7.9180 4.64%
2015-04-02 0 13.78 13.78 13.80 13.46 13.80 24,546,503 334,829,945 13.641 7.659 7.659 7.670 7.482 7.670 44,161,691 7.5819 2.38%
2015-04-01 0 13.46 13.40 13.46 13.28 13.56 17,635,000 237,055,700 13.442 7.482 7.448 7.482 7.381 7.537 31,727,184 7.4717 1.36%
2015-03-31 0 13.28 13.26 13.30 13.26 13.50 12,062,157 161,022,132 13.349 7.381 7.370 7.393 7.370 7.504 21,701,065 7.4200 -0.75%
2015-03-30 0 13.38 13.34 13.40 13.12 13.42 20,535,800 273,766,425 13.331 7.437 7.415 7.448 7.293 7.459 36,946,023 7.4099 1.98%
2015-03-27 0 13.12 13.08 13.12 13.02 13.20 9,629,997 126,097,014 13.094 7.293 7.270 7.293 7.237 7.337 17,325,358 7.2782 0.15%
2015-03-26 0 13.10 13.08 13.12 12.96 13.16 7,892,254 103,393,812 13.101 7.281 7.270 7.293 7.204 7.315 14,198,979 7.2818 0.00%
2015-03-25 0 13.10 13.08 13.12 13.02 13.32 21,720,365 284,696,237 13.107 7.281 7.270 7.293 7.237 7.404 39,077,178 7.2855 -0.91%
2015-03-24 0 13.22 13.22 13.24 13.08 13.32 22,588,108 298,221,358 13.203 7.348 7.348 7.359 7.270 7.404 40,638,337 7.3384 0.30%
2015-03-23 0 13.18 13.16 13.18 13.12 13.46 24,772,636 329,151,597 13.287 7.326 7.315 7.326 7.293 7.482 44,568,528 7.3853 -1.64%
2015-03-20 0 13.40 13.26 13.28 13.26 13.50 73,257,944 981,395,550 13.396 7.448 7.370 7.381 7.370 7.504 131,798,599 7.4462 0.75%
2015-03-19 0 13.30 13.30 13.34 13.14 13.42 21,080,841 280,347,595 13.299 7.393 7.393 7.415 7.304 7.459 37,926,608 7.3918 1.37%
2015-03-18 0 13.12 13.12 13.14 13.06 13.26 11,471,656 151,178,122 13.178 7.293 7.293 7.304 7.259 7.370 20,638,693 7.3250 0.31%
2015-03-17 0 13.08 13.04 13.08 13.04 13.20 11,309,704 148,120,171 13.097 7.270 7.248 7.270 7.248 7.337 20,347,324 7.2796 -0.46%
2015-03-16 0 13.14 13.12 13.16 13.02 13.18 8,956,929 117,430,935 13.111 7.304 7.293 7.315 7.237 7.326 16,114,439 7.2873 0.15%
2015-03-13 0 13.12 13.12 13.16 13.00 13.24 10,321,715 135,611,394 13.138 7.293 7.293 7.315 7.226 7.359 18,569,830 7.3028 0.46%
2015-03-12 0 13.06 13.06 13.10 13.04 13.16 9,819,716 128,584,247 13.094 7.259 7.259 7.281 7.248 7.315 17,666,682 7.2783 0.00%
2015-03-11 0 13.06 13.04 13.08 13.00 13.20 11,968,466 156,228,457 13.053 7.259 7.248 7.270 7.226 7.337 21,532,505 7.2555 0.00%
2015-03-10 0 13.06 13.06 13.10 13.02 13.24 11,969,632 156,729,081 13.094 7.259 7.259 7.281 7.237 7.359 21,534,603 7.2780 -0.91%
2015-03-09 0 13.18 13.16 13.18 13.10 13.28 7,607,842 100,173,750 13.167 7.326 7.315 7.326 7.281 7.381 13,687,293 7.3187 -0.60%
2015-03-06 0 13.26 13.22 13.28 13.20 13.36 12,281,947 162,891,187 13.263 7.370 7.348 7.381 7.337 7.426 22,096,490 7.3718 -1.19%
2015-03-05 0 13.42 13.40 13.42 13.22 13.52 15,394,732 205,247,288 13.332 7.459 7.448 7.459 7.348 7.515 27,696,711 7.4105 -0.45%
2015-03-04 0 13.48 13.46 13.48 13.30 13.58 14,054,000 188,472,430 13.411 7.493 7.482 7.493 7.393 7.548 25,284,596 7.4540 0.00%
2015-03-03 0 13.48 13.46 13.50 13.40 13.64 16,722,451 225,477,796 13.484 7.493 7.482 7.504 7.448 7.582 30,085,415 7.4946 -0.74%
2015-03-02 0 13.58 13.58 13.60 13.44 13.74 8,572,972 116,595,572 13.600 7.548 7.548 7.559 7.470 7.637 15,423,661 7.5595 -0.29%
2015-02-27 0 13.62 13.60 13.64 13.60 13.78 8,275,813 113,088,844 13.665 7.570 7.559 7.582 7.559 7.659 14,889,041 7.5954 -1.16%
2015-02-26 0 13.78 13.74 13.78 13.62 13.84 10,698,914 147,006,170 13.740 7.659 7.637 7.659 7.570 7.693 19,248,450 7.6373 0.58%
2015-02-25 0 13.70 13.70 13.74 13.56 13.78 12,964,873 177,715,326 13.707 7.615 7.615 7.637 7.537 7.659 23,325,144 7.6190 0.44%
2015-02-24 0 13.64 13.60 13.64 13.36 13.72 30,034,492 408,594,644 13.604 7.582 7.559 7.582 7.426 7.626 54,035,150 7.5616 1.79%
2015-02-23 0 13.40 13.36 13.38 13.12 13.52 14,170,247 189,225,585 13.354 7.448 7.426 7.437 7.293 7.515 25,493,736 7.4224 1.82%
2015-02-18 0 13.16 13.14 13.20 13.12 13.28 4,803,550 63,492,160 13.218 7.315 7.304 7.337 7.293 7.381 8,642,082 7.3469 0.00%
2015-02-17 0 13.16 13.14 13.16 13.06 13.18 4,713,152 61,848,679 13.123 7.315 7.304 7.315 7.259 7.326 8,479,447 7.2940 0.46%
2015-02-16 0 13.10 13.08 13.12 13.00 13.16 4,692,150 61,485,933 13.104 7.281 7.270 7.293 7.226 7.315 8,441,662 7.2836 0.61%
2015-02-13 0 13.02 13.02 13.04 12.90 13.04 10,472,113 136,010,720 12.988 7.237 7.237 7.248 7.170 7.248 18,840,412 7.2191 0.77%
2015-02-12 0 12.92 12.90 12.92 12.90 13.04 7,953,072 103,027,572 12.954 7.181 7.170 7.181 7.170 7.248 14,308,397 7.2005 -0.77%
2015-02-11 0 13.02 13.00 13.02 12.90 13.20 11,628,568 151,140,813 12.997 7.237 7.226 7.237 7.170 7.337 20,920,994 7.2244 -0.91%
2015-02-10 0 13.14 13.10 13.14 13.08 13.20 6,056,075 79,489,445 13.126 7.304 7.281 7.304 7.270 7.337 10,895,504 7.2956 -0.45%
2015-02-09 0 13.20 13.18 13.22 13.10 13.26 3,755,476 49,517,038 13.185 7.337 7.326 7.348 7.281 7.370 6,756,489 7.3288 0.15%
2015-02-06 0 13.18 13.16 13.20 13.14 13.32 6,507,073 85,890,799 13.200 7.326 7.315 7.337 7.304 7.404 11,706,896 7.3368 -1.05%
2015-02-05 0 13.32 13.28 13.32 13.22 13.42 7,883,642 104,921,572 13.309 7.404 7.381 7.404 7.348 7.459 14,183,485 7.3974 0.60%
2015-02-04 0 13.24 13.22 13.26 13.10 13.30 5,805,987 76,678,790 13.207 7.359 7.348 7.370 7.281 7.393 10,445,570 7.3408 0.15%
2015-02-03 0 13.22 13.18 13.20 13.10 13.30 11,754,320 154,635,002 13.156 7.348 7.326 7.337 7.281 7.393 21,147,234 7.3123 -0.60%
2015-02-02 0 13.30 13.28 13.30 13.14 13.30 10,022,792 132,463,804 13.216 7.393 7.381 7.393 7.304 7.393 18,032,037 7.3460 -0.15%
2015-01-30 0 13.32 13.30 13.34 13.28 13.44 6,709,733 89,620,901 13.357 7.404 7.393 7.415 7.381 7.470 12,071,502 7.4242 -0.30%
2015-01-29 0 13.36 13.36 13.38 13.32 13.56 8,822,296 118,103,446 13.387 7.426 7.426 7.437 7.404 7.537 15,872,221 7.4409 -1.04%
2015-01-28 0 13.50 13.48 13.50 13.34 13.58 6,335,115 85,485,684 13.494 7.504 7.493 7.504 7.415 7.548 11,397,525 7.5004 0.15%
2015-01-27 0 13.48 13.44 13.48 13.30 13.54 8,921,000 119,599,020 13.406 7.493 7.470 7.493 7.393 7.526 16,049,799 7.4517 0.60%
2015-01-26 0 13.40 13.36 13.40 13.20 13.60 17,585,989 233,795,184 13.294 7.448 7.426 7.448 7.337 7.559 31,639,009 7.3895 -0.89%
2015-01-23 0 13.52 13.52 13.56 13.48 13.70 12,403,535 168,149,543 13.557 7.515 7.515 7.537 7.493 7.615 22,315,239 7.5352 -0.44%
2015-01-22 0 13.58 13.56 13.58 13.44 13.76 16,295,475 220,776,036 13.548 7.548 7.537 7.548 7.470 7.648 29,317,241 7.5306 -0.59%
2015-01-21 0 13.66 13.66 13.68 13.56 13.74 14,239,190 194,758,928 13.678 7.593 7.593 7.604 7.537 7.637 25,617,772 7.6025 1.04%
2015-01-20 0 13.52 13.50 13.54 13.42 14.10 16,995,700 231,701,394 13.633 7.515 7.504 7.526 7.459 7.837 30,577,018 7.5776 1.50%
2015-01-19 0 13.32 13.28 13.30 13.18 13.68 19,330,981 257,802,924 13.336 7.404 7.381 7.393 7.326 7.604 34,778,429 7.4127 -2.20%
2015-01-16 0 13.62 13.60 13.66 13.60 13.82 7,933,733 108,598,736 13.688 7.570 7.559 7.593 7.559 7.682 14,273,604 7.6084 -1.30%
2015-01-15 0 13.80 13.78 13.80 13.62 13.88 10,290,670 141,360,139 13.737 7.670 7.659 7.670 7.570 7.715 18,513,977 7.6353 1.17%
2015-01-14 0 13.64 13.62 13.64 13.56 13.78 9,652,554 131,612,391 13.635 7.582 7.570 7.582 7.537 7.659 17,365,940 7.5788 -1.02%
2015-01-13 0 13.78 13.78 13.80 13.60 13.86 10,774,716 148,522,845 13.784 7.659 7.659 7.670 7.559 7.704 19,384,826 7.6618 0.58%
2015-01-12 0 13.70 13.70 13.74 13.64 13.80 5,023,023 68,829,662 13.703 7.615 7.615 7.637 7.582 7.670 9,036,937 7.6165 -0.29%
2015-01-09 0 13.74 13.74 13.78 13.72 13.92 14,345,246 198,128,644 13.811 7.637 7.637 7.659 7.626 7.737 25,808,578 7.6769 0.44%
2015-01-08 0 13.68 13.66 13.68 13.36 13.72 13,312,267 180,902,541 13.589 7.604 7.593 7.604 7.426 7.626 23,950,142 7.5533 1.03%
2015-01-07 0 13.54 13.52 13.54 13.30 13.60 14,007,859 188,279,903 13.441 7.526 7.515 7.526 7.393 7.559 25,201,584 7.4710 -0.29%
2015-01-06 0 13.58 13.56 13.60 13.48 13.76 17,020,064 231,389,715 13.595 7.548 7.537 7.559 7.493 7.648 30,620,851 7.5566 -1.31%
2015-01-05 0 13.76 13.74 13.76 13.40 14.14 27,013,889 375,831,555 13.913 7.648 7.637 7.648 7.448 7.859 48,600,773 7.7330 1.18%
2015-01-02 0 13.60 13.58 13.60 13.22 13.80 18,115,964 246,439,685 13.603 7.559 7.548 7.559 7.348 7.670 32,592,488 7.5612 2.87%
2014-12-31 0 13.22 13.20 13.24 13.18 13.30 2,805,924 37,132,447 13.234 7.348 7.337 7.359 7.326 7.393 5,048,147 7.3557 0.15%
2014-12-30 0 13.20 13.18 13.22 13.12 13.40 8,401,636 111,266,876 13.243 7.337 7.326 7.348 7.293 7.448 15,115,410 7.3612 -1.20%
2014-12-29 0 13.36 13.32 13.36 13.24 13.46 9,946,285 132,998,846 13.372 7.426 7.404 7.426 7.359 7.482 17,894,393 7.4324 1.21%
2014-12-24 0 13.20 13.20 13.22 13.10 13.24 3,232,319 42,534,315 13.159 7.337 7.337 7.348 7.281 7.359 5,815,275 7.3142 0.76%
2014-12-23 0 13.10 13.12 13.14 13.08 13.48 8,370,589 110,249,015 13.171 7.281 7.293 7.304 7.270 7.493 15,059,553 7.3209 -1.21%
2014-12-22 0 13.26 13.24 13.28 13.24 13.60 12,962,191 173,644,793 13.396 7.370 7.359 7.381 7.359 7.559 23,320,319 7.4461 -0.75%
2014-12-19 0 13.36 13.34 13.36 13.00 13.40 14,752,751 194,870,474 13.209 7.426 7.415 7.426 7.226 7.448 26,541,721 7.3420 1.83%
2014-12-18 0 13.12 13.10 13.12 13.02 13.30 9,908,958 129,752,439 13.094 7.293 7.281 7.293 7.237 7.393 17,827,238 7.2783 -0.61%
2014-12-17 0 13.20 13.16 13.20 13.12 13.30 9,997,509 131,837,612 13.187 7.337 7.315 7.337 7.293 7.393 17,986,550 7.3298 -0.60%
2014-12-16 0 13.28 13.22 13.28 13.10 13.34 8,171,511 108,221,698 13.244 7.381 7.348 7.381 7.281 7.415 14,701,391 7.3613 -0.60%
2014-12-15 0 13.36 13.36 13.38 13.00 13.38 8,420,870 111,405,506 13.230 7.426 7.426 7.437 7.226 7.437 15,150,014 7.3535 -0.45%
2014-12-12 0 13.42 13.42 13.46 13.36 13.58 8,424,291 113,169,655 13.434 7.459 7.459 7.482 7.426 7.548 15,156,169 7.4669 -1.18%
2014-12-11 0 13.58 13.54 13.58 13.42 13.68 11,478,618 155,128,442 13.515 7.548 7.526 7.548 7.459 7.604 20,651,218 7.5118 -1.31%
2014-12-10 0 13.76 13.74 13.76 13.46 13.78 13,694,557 186,752,918 13.637 7.648 7.637 7.648 7.482 7.659 24,637,921 7.5799 -0.15%
2014-12-09 0 13.78 13.76 13.80 13.56 14.46 32,077,001 450,069,433 14.031 7.659 7.648 7.670 7.537 8.037 57,709,834 7.7988 -4.04%
2014-12-08 0 14.36 14.32 14.38 14.12 14.58 47,070,944 673,782,606 14.314 7.982 7.960 7.993 7.848 8.104 84,685,485 7.9563 1.13%
2014-12-05 0 14.20 14.16 14.22 14.14 14.80 93,156,673 1,339,525,372 14.379 7.893 7.871 7.904 7.859 8.226 167,598,466 7.9925 2.01%
2014-12-04 0 13.92 13.94 13.96 13.02 13.96 37,846,587 513,948,313 13.580 7.737 7.748 7.759 7.237 7.759 68,089,915 7.5481 4.66%
2014-12-03 0 13.30 13.26 13.34 13.14 13.56 20,862,551 278,784,982 13.363 7.393 7.370 7.415 7.304 7.537 37,533,882 7.4276 0.00%
2014-12-02 0 13.30 13.30 13.32 13.18 13.42 16,437,000 218,456,164 13.291 7.393 7.393 7.404 7.326 7.459 29,571,859 7.3873 0.30%
2014-12-01 0 13.26 13.22 13.30 13.14 13.50 21,350,296 283,536,440 13.280 7.370 7.348 7.393 7.304 7.504 38,411,385 7.3816 -1.92%
2014-11-28 0 13.52 13.50 13.54 13.10 13.62 32,494,657 438,143,803 13.484 7.515 7.504 7.526 7.281 7.570 58,461,240 7.4946 3.05%
2014-11-27 0 13.12 13.10 13.12 13.02 13.22 10,376,000 136,030,240 13.110 7.293 7.281 7.293 7.237 7.348 18,667,494 7.2870 0.00%
2014-11-26 0 13.12 13.10 13.14 13.00 13.20 9,275,342 121,592,056 13.109 7.293 7.281 7.304 7.226 7.337 16,687,297 7.2865 0.15%
2014-11-25 0 13.10 13.06 13.08 13.06 13.26 10,400,359 136,600,775 13.134 7.281 7.259 7.270 7.259 7.370 18,711,319 7.3004 -0.30%
2014-11-24 0 13.14 13.08 13.12 13.00 13.30 21,199,661 277,664,753 13.098 7.304 7.270 7.293 7.226 7.393 38,140,377 7.2801 2.18%
2014-11-21 0 12.86 12.84 12.86 12.60 12.90 10,795,256 138,172,048 12.799 7.148 7.137 7.148 7.003 7.170 19,421,779 7.1143 -0.16%
2014-11-20 0 12.88 12.86 12.88 12.80 13.00 13,303,287 171,195,520 12.869 7.159 7.148 7.159 7.115 7.226 23,933,986 7.1528 -1.53%
2014-11-19 0 13.08 13.04 13.08 12.90 13.26 13,329,967 174,256,220 13.073 7.270 7.248 7.270 7.170 7.370 23,981,986 7.2661 -1.36%
2014-11-18 0 13.26 13.24 13.26 13.16 13.42 10,459,427 138,640,662 13.255 7.370 7.359 7.370 7.315 7.459 18,817,588 7.3676 -1.04%
2014-11-17 0 13.40 13.40 13.42 13.40 13.70 6,866,665 92,616,821 13.488 7.448 7.448 7.459 7.448 7.615 12,353,839 7.4970 -1.47%
2014-11-14 0 13.60 13.58 13.60 13.54 13.68 10,012,000 136,174,580 13.601 7.559 7.548 7.559 7.526 7.604 18,012,621 7.5600 0.00%
2014-11-13 0 13.60 13.60 13.62 13.44 13.66 23,027,527 312,907,869 13.588 7.559 7.559 7.570 7.470 7.593 41,428,897 7.5529 0.74%
2014-11-12 0 13.50 13.50 13.52 13.40 13.54 7,698,937 103,794,286 13.482 7.504 7.504 7.515 7.448 7.526 13,851,182 7.4935 0.00%
2014-11-11 0 13.50 13.48 13.50 13.44 13.62 8,863,254 119,629,439 13.497 7.504 7.493 7.504 7.470 7.570 15,945,908 7.5022 0.60%
2014-11-10 0 13.42 13.42 13.44 13.40 13.74 9,074,293 122,824,065 13.535 7.459 7.459 7.470 7.448 7.637 16,325,589 7.5234 0.60%
2014-11-07 0 13.34 13.32 13.36 13.30 13.50 9,180,986 122,693,064 13.364 7.415 7.404 7.426 7.393 7.504 16,517,541 7.4280 -1.19%
2014-11-06 0 13.50 13.48 13.50 13.42 13.56 7,667,552 103,353,746 13.479 7.504 7.493 7.504 7.459 7.537 13,794,717 7.4923 0.15%
2014-11-05 0 13.48 13.46 13.50 13.40 13.70 7,046,872 94,967,179 13.477 7.493 7.482 7.504 7.448 7.615 12,678,050 7.4907 -0.74%
2014-11-04 0 13.58 13.56 13.58 13.52 13.68 6,256,100 85,104,037 13.603 7.548 7.537 7.548 7.515 7.604 11,255,369 7.5612 0.15%
2014-11-03 0 13.56 13.54 13.56 13.44 13.66 7,093,993 96,299,215 13.575 7.537 7.526 7.537 7.470 7.593 12,762,825 7.5453 -0.15%
2014-10-31 0 13.58 13.58 13.60 13.56 13.78 13,055,196 177,839,769 13.622 7.548 7.548 7.559 7.537 7.659 23,487,644 7.5716 -0.15%
2014-10-30 0 13.60 13.58 13.60 13.54 13.76 10,306,000 140,560,730 13.639 7.559 7.548 7.559 7.526 7.648 18,541,557 7.5808 0.00%
2014-10-29 0 13.60 13.58 13.60 13.58 13.96 20,647,426 282,889,451 13.701 7.559 7.548 7.559 7.548 7.759 37,146,850 7.6154 0.00%
2014-10-28 0 13.60 13.58 13.60 13.46 13.62 10,193,404 138,452,780 13.583 7.559 7.548 7.559 7.482 7.570 18,338,985 7.5496 0.59%
2014-10-27 0 13.52 13.52 13.54 13.28 13.54 6,594,482 88,696,825 13.450 7.515 7.515 7.526 7.381 7.526 11,864,153 7.4760 0.15%
2014-10-24 0 13.50 13.52 13.54 13.42 13.62 8,505,771 114,848,005 13.502 7.504 7.515 7.526 7.459 7.570 15,302,760 7.5051 -0.30%
2014-10-23 0 13.54 13.54 13.56 13.40 13.66 8,132,000 109,703,970 13.490 7.526 7.526 7.537 7.448 7.593 14,630,307 7.4984 -0.44%
2014-10-22 0 13.60 13.56 13.58 13.50 13.64 9,245,720 125,469,746 13.571 7.559 7.537 7.548 7.504 7.582 16,634,004 7.5430 0.44%
2014-10-21 0 13.54 13.54 13.56 13.42 13.74 16,508,417 223,995,957 13.569 7.526 7.526 7.537 7.459 7.637 29,700,345 7.5419 0.74%
2014-10-20 0 13.44 13.42 13.48 13.26 13.54 10,535,843 141,649,996 13.445 7.470 7.459 7.493 7.370 7.526 18,955,069 7.4729 1.51%
2014-10-17 0 13.24 13.22 13.24 13.10 13.26 7,741,743 102,340,865 13.219 7.359 7.348 7.359 7.281 7.370 13,928,194 7.3477 1.07%
2014-10-16 0 13.10 13.08 13.10 13.02 13.18 10,627,000 139,043,320 13.084 7.281 7.270 7.281 7.237 7.326 19,119,069 7.2725 -0.61%
2014-10-15 0 13.18 13.16 13.20 13.10 13.26 10,160,296 134,000,026 13.189 7.326 7.315 7.337 7.281 7.370 18,279,421 7.3306 0.15%
2014-10-14 0 13.16 13.14 13.16 13.10 13.38 8,345,879 110,158,773 13.199 7.315 7.304 7.315 7.281 7.437 15,015,097 7.3365 -0.45%
2014-10-13 0 13.22 13.20 13.22 13.14 13.58 14,880,105 197,098,962 13.246 7.348 7.337 7.348 7.304 7.548 26,770,844 7.3624 -0.45%
2014-10-10 0 13.28 13.30 13.32 13.18 13.46 11,402,500 151,686,030 13.303 7.381 7.393 7.404 7.326 7.482 20,514,274 7.3942 -2.21%
2014-10-09 0 13.58 13.56 13.58 13.50 13.66 20,523,598 278,910,053 13.590 7.548 7.537 7.548 7.504 7.593 36,924,070 7.5536 0.89%
2014-10-08 0 13.46 13.44 13.48 13.10 13.54 15,487,060 207,944,678 13.427 7.482 7.470 7.493 7.281 7.526 27,862,819 7.4632 1.51%
2014-10-07 0 13.26 13.26 13.30 13.08 13.34 10,374,950 137,314,157 13.235 7.370 7.370 7.393 7.270 7.415 18,665,605 7.3565 0.15%
2014-10-06 0 13.24 13.22 13.24 12.88 13.38 14,250,569 188,099,957 13.199 7.359 7.348 7.359 7.159 7.437 25,638,244 7.3367 2.16%
2014-10-03 0 12.96 12.98 13.00 12.60 13.10 21,291,557 273,699,701 12.855 7.204 7.215 7.226 7.003 7.281 38,305,708 7.1451 0.00%
2014-09-30 0 12.96 12.94 13.00 12.86 13.16 23,422,011 304,251,593 12.990 7.204 7.192 7.226 7.148 7.315 42,138,614 7.2203 -2.41%
2014-09-29 0 13.28 13.26 13.32 13.02 13.32 23,561,684 310,275,583 13.169 7.381 7.370 7.404 7.237 7.404 42,389,900 7.3196 -2.06%
2014-09-26 0 13.56 13.54 13.56 13.42 13.68 20,645,806 279,201,170 13.523 7.537 7.526 7.537 7.459 7.604 37,143,935 7.5167 -1.02%
2014-09-25 0 13.70 13.66 13.70 13.64 13.86 14,697,458 201,232,700 13.692 7.615 7.593 7.615 7.582 7.704 26,442,243 7.6103 -0.58%
2014-09-24 0 13.78 13.74 13.82 13.66 13.82 10,299,501 141,498,628 13.738 7.659 7.637 7.682 7.593 7.682 18,529,865 7.6362 0.15%
2014-09-23 0 13.76 13.74 13.80 13.74 13.88 12,518,400 172,605,377 13.788 7.648 7.637 7.670 7.637 7.715 22,521,893 7.6639 -0.61%
2014-09-22 0 13.86 13.80 13.88 13.72 13.98 17,275,375 239,164,621 13.844 7.696 7.662 7.707 7.618 7.762 31,113,855 7.6868 -0.43%
2014-09-19 0 13.92 14.02 14.10 13.66 14.16 24,994,080 345,526,450 13.824 7.729 7.784 7.829 7.584 7.862 45,015,647 7.6757 1.02%
2014-09-18 0 13.78 13.76 13.78 13.74 13.98 14,340,534 197,891,361 13.799 7.651 7.640 7.651 7.629 7.762 25,828,053 7.6619 -0.86%
2014-09-17 0 13.90 13.92 13.94 13.76 14.16 20,477,334 285,191,909 13.927 7.718 7.729 7.740 7.640 7.862 36,880,751 7.7328 0.00%
2014-09-16 0 13.90 13.86 13.90 13.76 14.20 24,481,916 340,314,231 13.901 7.718 7.696 7.718 7.640 7.884 44,093,213 7.7181 0.72%
2014-09-15 0 13.80 13.76 13.78 13.64 14.10 33,171,192 458,278,678 13.816 7.662 7.640 7.651 7.573 7.829 59,743,054 7.6708 -2.68%
2014-09-12 0 14.18 14.18 14.20 14.02 14.38 53,565,068 759,416,783 14.177 7.873 7.873 7.884 7.784 7.984 96,473,492 7.8718 -4.06%
2014-09-11 0 14.78 14.74 14.78 14.66 14.86 10,866,000 160,010,570 14.726 8.206 8.184 8.206 8.140 8.251 19,570,235 8.1762 0.14%
2014-09-10 0 14.76 14.76 14.78 14.72 15.00 22,737,352 336,233,853 14.788 8.195 8.195 8.206 8.173 8.328 40,951,161 8.2106 -0.27%
2014-09-08 0 14.80 14.80 14.82 14.74 14.92 36,416,100 539,536,508 14.816 8.217 8.217 8.229 8.184 8.284 65,587,303 8.2262 -0.54%
2014-09-05 0 14.88 14.80 14.84 14.74 15.34 131,210,593 1,958,221,769 14.924 8.262 8.217 8.240 8.184 8.517 236,317,148 8.2864 -2.11%
2014-09-04 0 15.20 15.20 15.26 15.04 15.28 64,261,554 975,061,130 15.173 8.440 8.440 8.473 8.351 8.484 115,738,423 8.4247 1.20%
2014-09-03 0 15.02 15.02 15.04 14.92 15.20 57,826,915 869,342,561 15.034 8.340 8.340 8.351 8.284 8.440 104,149,302 8.3471 0.13%
2014-09-02 0 15.00 15.00 15.02 14.86 15.34 193,042,502 2,913,122,139 15.091 8.328 8.328 8.340 8.251 8.517 347,679,654 8.3788 0.27%
2014-09-01 0 14.96 14.96 14.98 14.88 15.06 46,401,001 694,720,617 14.972 8.306 8.306 8.317 8.262 8.362 83,570,632 8.3130 -0.80%
2014-08-29 0 15.08 14.96 15.00 14.66 15.14 87,002,335 1,298,348,049 14.923 8.373 8.306 8.328 8.140 8.406 156,695,761 8.2858 2.45%
2014-08-28 0 14.72 14.72 14.74 14.62 15.10 39,990,714 590,083,450 14.756 8.173 8.173 8.184 8.117 8.384 72,025,370 8.1927 -1.87%
2014-08-27 0 15.00 14.98 15.00 14.90 15.22 84,129,949 1,264,363,825 15.029 8.328 8.317 8.328 8.273 8.451 151,522,443 8.3444 0.94%
2014-08-26 0 14.86 14.88 14.90 14.60 15.60 73,275,026 1,094,516,977 14.937 8.251 8.262 8.273 8.106 8.662 131,972,158 8.2935 -3.00%
2014-08-25 0 15.32 15.30 15.32 15.22 15.90 34,466,298 530,371,239 15.388 8.506 8.495 8.506 8.451 8.828 62,075,607 8.5440 -3.28%
2014-08-22 0 15.84 15.84 15.86 15.66 16.36 32,038,494 509,496,207 15.903 8.795 8.795 8.806 8.695 9.084 57,703,005 8.8296 -1.86%
2014-08-21 0 16.14 16.10 16.14 16.08 16.42 20,486,000 331,723,900 16.193 8.961 8.939 8.961 8.928 9.117 36,896,359 8.9907 -1.71%
2014-08-20 0 16.42 16.40 16.44 16.36 16.68 16,250,675 267,808,082 16.480 9.117 9.106 9.128 9.084 9.261 29,268,317 9.1501 -0.48%
2014-08-19 0 16.50 16.48 16.50 16.32 16.80 13,149,960 217,443,599 16.536 9.161 9.150 9.161 9.061 9.328 23,683,766 9.1811 -0.96%
2014-08-18 0 16.66 16.64 16.66 16.34 16.80 14,644,600 243,488,664 16.627 9.250 9.239 9.250 9.072 9.328 26,375,691 9.2316 1.22%
2014-08-15 0 16.46 16.46 16.50 16.02 16.74 20,010,951 328,484,688 16.415 9.139 9.139 9.161 8.895 9.295 36,040,771 9.1143 1.35%
2014-08-14 0 16.24 16.22 16.24 16.14 16.82 32,940,106 544,594,393 16.533 9.017 9.006 9.017 8.961 9.339 59,326,856 9.1796 -3.79%
2014-08-13 0 16.88 16.86 16.88 16.62 16.88 12,690,222 212,929,560 16.779 9.372 9.361 9.372 9.228 9.372 22,855,754 9.3162 0.60%
2014-08-12 0 16.78 16.78 16.80 16.48 16.86 18,741,848 313,515,508 16.728 9.317 9.317 9.328 9.150 9.361 33,755,050 9.2880 1.70%
2014-08-11 0 16.50 16.48 16.50 16.18 16.54 15,165,846 248,779,270 16.404 9.161 9.150 9.161 8.984 9.184 27,314,483 9.1080 2.48%
2014-08-08 0 16.10 16.10 16.12 15.88 16.30 16,422,250 264,367,006 16.098 8.939 8.939 8.950 8.817 9.050 29,577,332 8.9382 -0.12%
2014-08-07 0 16.12 16.10 16.12 15.90 16.36 16,680,974 269,338,449 16.146 8.950 8.939 8.950 8.828 9.084 30,043,308 8.9650 -0.62%
2014-08-06 0 16.22 16.22 16.24 15.82 16.40 31,281,606 505,656,877 16.165 9.006 9.006 9.017 8.784 9.106 56,339,810 8.9751 1.50%
2014-08-05 0 15.98 15.98 16.00 15.62 16.18 26,793,160 428,572,579 15.996 8.873 8.873 8.884 8.673 8.984 48,255,884 8.8813 1.91%
2014-08-04 0 15.68 15.68 15.70 15.22 15.80 19,072,990 297,828,087 15.615 8.706 8.706 8.717 8.451 8.773 34,351,454 8.6700 3.02%
2014-08-01 0 15.22 15.22 15.24 15.14 15.48 17,131,170 261,181,331 15.246 8.451 8.451 8.462 8.406 8.595 30,854,134 8.4650 -1.68%
2014-07-31 0 15.48 15.46 15.50 15.28 15.68 18,625,750 288,646,935 15.497 8.595 8.584 8.606 8.484 8.706 33,545,951 8.6045 0.65%
2014-07-30 0 15.38 15.38 15.40 15.22 15.86 45,457,215 707,038,923 15.554 8.539 8.539 8.551 8.451 8.806 81,870,824 8.6360 -0.39%
2014-07-29 0 15.44 15.42 15.44 14.88 15.48 39,222,655 597,650,427 15.237 8.573 8.562 8.573 8.262 8.595 70,642,055 8.4603 3.35%
2014-07-28 0 14.94 14.90 14.94 14.68 15.06 23,161,529 344,693,570 14.882 8.295 8.273 8.295 8.151 8.362 41,715,126 8.2630 1.63%
2014-07-25 0 14.70 14.70 14.72 14.58 14.86 10,324,288 151,913,726 14.714 8.162 8.162 8.173 8.095 8.251 18,594,583 8.1698 -0.27%
2014-07-24 0 14.74 14.76 14.78 14.70 14.88 14,998,170 221,434,186 14.764 8.184 8.195 8.206 8.162 8.262 27,012,489 8.1975 0.14%
2014-07-23 0 14.72 14.72 14.74 14.62 14.90 14,630,879 215,625,673 14.738 8.173 8.173 8.184 8.117 8.273 26,350,979 8.1828 -0.41%
2014-07-22 0 14.78 14.76 14.78 14.52 14.90 25,504,160 377,334,941 14.795 8.206 8.195 8.206 8.062 8.273 45,934,328 8.2147 1.93%
2014-07-21 0 14.50 14.46 14.48 14.44 14.64 8,384,800 121,843,254 14.531 8.051 8.029 8.040 8.018 8.129 15,101,464 8.0683 -0.14%
2014-07-18 0 14.52 14.54 14.60 14.34 14.64 15,289,218 221,865,642 14.511 8.062 8.073 8.106 7.962 8.129 27,536,682 8.0571 -0.14%
2014-07-17 0 14.54 14.52 14.54 14.36 14.80 19,554,600 285,279,664 14.589 8.073 8.062 8.073 7.973 8.217 35,218,858 8.1002 -1.22%
2014-07-16 0 14.72 14.70 14.72 14.16 14.88 39,292,081 572,690,009 14.575 8.173 8.162 8.173 7.862 8.262 70,767,095 8.0926 3.37%
2014-07-15 0 14.24 14.22 14.24 13.76 14.36 36,997,768 523,431,950 14.148 7.906 7.895 7.906 7.640 7.973 66,634,917 7.8552 3.34%
2014-07-14 0 13.78 13.74 13.80 13.66 13.88 5,444,000 74,971,690 13.771 7.651 7.629 7.662 7.584 7.707 9,804,929 7.6463 -0.14%
2014-07-11 0 13.80 13.78 13.80 13.78 13.90 5,431,585 75,151,280 13.836 7.662 7.651 7.662 7.651 7.718 9,782,569 7.6822 -0.58%
2014-07-10 0 13.88 13.86 13.88 13.86 14.00 4,542,778 63,151,070 13.901 7.707 7.696 7.707 7.696 7.773 8,181,781 7.7185 -0.29%
2014-07-09 0 13.92 13.92 13.94 13.82 14.00 7,332,927 102,009,841 13.911 7.729 7.729 7.740 7.673 7.773 13,206,985 7.7239 0.00%
2014-07-08 0 13.92 13.90 13.94 13.80 14.06 9,108,284 126,971,150 13.940 7.729 7.718 7.740 7.662 7.807 16,404,496 7.7400 -0.29%
2014-07-07 0 13.96 13.96 13.98 13.48 14.08 26,548,473 369,313,669 13.911 7.751 7.751 7.762 7.485 7.818 47,815,190 7.7238 3.25%
2014-07-04 0 13.52 13.50 13.52 13.48 13.60 4,948,766 66,953,456 13.529 7.507 7.496 7.507 7.485 7.551 8,912,987 7.5119 -0.29%
2014-07-03 0 13.56 13.54 13.58 13.52 13.60 5,181,158 70,201,217 13.549 7.529 7.518 7.540 7.507 7.551 9,331,537 7.5230 -0.29%
2014-07-02 0 13.60 13.56 13.60 13.48 13.62 8,189,700 111,061,012 13.561 7.551 7.529 7.551 7.485 7.562 14,750,079 7.5295 0.15%
2014-06-30 0 13.58 13.52 13.58 13.46 13.60 6,589,948 89,208,608 13.537 7.540 7.507 7.540 7.473 7.551 11,868,841 7.5162 0.44%
2014-06-27 0 13.52 13.50 13.56 13.46 13.56 2,689,700 36,344,703 13.513 7.507 7.496 7.529 7.473 7.529 4,844,291 7.5026 -0.29%
2014-06-26 0 13.56 13.52 13.54 13.44 13.56 5,433,150 73,360,379 13.502 7.529 7.507 7.518 7.462 7.529 9,785,388 7.4969 0.59%
2014-06-25 0 13.48 13.48 13.52 13.38 13.54 8,896,952 120,010,916 13.489 7.485 7.485 7.507 7.429 7.518 16,023,876 7.4895 0.60%
2014-06-24 0 13.40 13.38 13.42 13.26 13.42 4,764,415 63,489,985 13.326 7.440 7.429 7.451 7.362 7.451 8,580,961 7.3989 0.45%
2014-06-23 0 13.34 13.32 13.36 13.30 13.50 5,129,535 68,815,198 13.415 7.407 7.396 7.418 7.385 7.496 9,238,561 7.4487 -0.74%
2014-06-20 0 13.44 13.44 13.48 13.40 13.50 6,257,904 84,212,474 13.457 7.462 7.462 7.485 7.440 7.496 11,270,813 7.4717 0.60%
2014-06-19 0 13.36 13.36 13.38 13.32 13.52 8,586,415 115,165,877 13.413 7.418 7.418 7.429 7.396 7.507 15,464,583 7.4471 -0.30%
2014-06-18 0 13.40 13.38 13.40 13.32 13.52 18,785,547 252,185,675 13.424 7.440 7.429 7.440 7.396 7.507 33,833,754 7.4537 1.06%
2014-06-17 0 13.26 13.24 13.28 13.22 13.34 5,692,915 75,505,561 13.263 7.362 7.351 7.373 7.340 7.407 10,253,238 7.3641 0.15%
2014-06-16 0 13.24 13.20 13.22 13.20 13.40 6,387,258 84,770,480 13.272 7.351 7.329 7.340 7.329 7.440 11,503,786 7.3689 -0.75%
2014-06-13 0 13.34 13.32 13.34 13.28 13.40 8,411,343 112,059,658 13.322 7.407 7.396 7.407 7.373 7.440 15,149,269 7.3970 -0.15%
2014-06-12 0 13.36 13.34 13.38 13.34 13.46 4,861,033 65,159,729 13.405 7.418 7.407 7.429 7.407 7.473 8,754,975 7.4426 -0.30%
2014-06-11 0 13.40 13.38 13.44 13.20 13.48 10,135,470 135,739,477 13.393 7.440 7.429 7.462 7.329 7.485 18,254,512 7.4359 -0.45%
2014-06-10 0 13.46 13.44 13.48 13.42 13.50 8,328,908 112,181,220 13.469 7.473 7.462 7.485 7.451 7.496 15,000,799 7.4783 -0.15%
2014-06-09 0 13.48 13.46 13.50 13.40 13.50 8,682,764 116,845,587 13.457 7.485 7.473 7.496 7.440 7.496 15,638,113 7.4718 0.45%
2014-06-06 0 13.42 13.42 13.44 13.36 13.58 11,047,571 149,011,398 13.488 7.451 7.451 7.462 7.418 7.540 19,897,254 7.4890 -0.74%
2014-06-05 0 13.52 13.52 13.54 13.40 13.54 14,366,613 193,395,161 13.461 7.507 7.507 7.518 7.440 7.518 25,875,022 7.4742 0.30%
2014-06-04 0 13.48 13.44 13.46 13.44 13.56 7,536,566 101,501,923 13.468 7.485 7.462 7.473 7.462 7.529 13,573,750 7.4778 -0.30%
2014-06-03 0 13.52 13.48 13.50 13.46 13.62 11,237,797 151,958,388 13.522 7.507 7.485 7.496 7.473 7.562 20,239,861 7.5079 -0.15%
2014-05-30 0 13.54 13.50 13.54 13.38 13.60 13,678,821 184,499,943 13.488 7.518 7.496 7.518 7.429 7.551 24,636,273 7.4890 0.59%
2014-05-29 0 13.46 13.46 13.48 13.46 13.58 6,623,860 89,364,066 13.491 7.473 7.473 7.485 7.473 7.540 11,929,919 7.4908 -0.74%
2014-05-28 0 13.56 13.54 13.58 13.42 13.58 11,384,858 153,614,904 13.493 7.529 7.518 7.540 7.451 7.540 20,504,725 7.4917 0.59%
2014-05-27 0 13.48 13.44 13.48 13.40 13.52 6,993,000 94,123,390 13.460 7.485 7.462 7.485 7.440 7.507 12,594,759 7.4732 -0.15%
2014-05-26 0 13.50 13.48 13.50 13.40 13.58 12,243,000 164,735,240 13.455 7.496 7.485 7.496 7.440 7.540 22,050,284 7.4709 -0.30%
2014-05-23 0 13.54 13.54 13.58 13.42 13.58 9,346,285 126,290,999 13.512 7.518 7.518 7.540 7.451 7.540 16,833,149 7.5025 0.30%
2014-05-22 0 13.50 13.50 13.56 13.50 13.78 5,471,970 74,410,852 13.599 7.496 7.496 7.529 7.496 7.651 9,855,304 7.5503 -0.74%
2014-05-21 0 13.60 13.60 13.62 13.50 13.68 5,413,655 73,504,043 13.578 7.551 7.551 7.562 7.496 7.596 9,750,276 7.5387 0.15%
2014-05-20 0 13.58 13.56 13.58 13.56 13.78 5,168,971 70,361,565 13.612 7.540 7.529 7.540 7.529 7.651 9,309,587 7.5580 -0.73%
2014-05-19 0 13.68 13.64 13.68 13.58 13.86 7,980,589 108,991,138 13.657 7.596 7.573 7.596 7.540 7.696 14,373,459 7.5828 -0.73%
2014-05-16 0 13.78 13.74 13.80 13.60 13.84 8,340,000 114,253,886 13.700 7.651 7.629 7.662 7.551 7.684 15,020,777 7.6064 0.22%
2014-05-15 0 14.00 13.98 14.00 13.86 14.10 18,048,687 251,644,145 13.943 7.634 7.624 7.634 7.558 7.689 33,097,660 7.6031 0.72%
2014-05-14 0 13.90 13.90 13.92 13.62 14.04 13,569,326 188,436,965 13.887 7.580 7.580 7.591 7.427 7.656 24,883,413 7.5728 1.31%
2014-05-13 0 13.72 13.72 13.74 13.58 13.76 7,971,655 109,189,804 13.697 7.482 7.482 7.493 7.405 7.504 14,618,411 7.4693 0.88%
2014-05-12 0 13.60 13.60 13.64 13.46 13.84 9,838,141 134,678,957 13.689 7.416 7.416 7.438 7.340 7.547 18,041,171 7.4651 1.04%
2014-05-09 0 13.46 13.44 13.46 13.40 13.52 3,432,088 46,203,188 13.462 7.340 7.329 7.340 7.307 7.373 6,293,759 7.3411 -0.15%
2014-05-08 0 13.48 13.46 13.48 13.46 13.56 4,607,738 62,133,803 13.485 7.351 7.340 7.351 7.340 7.394 8,449,664 7.3534 -0.44%
2014-05-07 0 13.54 13.50 13.54 13.44 13.58 5,361,280 72,417,174 13.507 7.384 7.362 7.384 7.329 7.405 9,831,509 7.3658 -0.15%
2014-05-05 0 13.56 13.54 13.56 13.40 13.68 4,933,767 66,986,125 13.577 7.394 7.384 7.394 7.307 7.460 9,047,536 7.4038 0.44%
2014-05-02 0 13.50 13.52 13.56 13.42 13.64 9,584,480 129,539,964 13.516 7.362 7.373 7.394 7.318 7.438 17,576,008 7.3703 -0.74%
2014-04-30 0 13.60 13.56 13.60 13.56 13.78 7,229,740 98,488,070 13.623 7.416 7.394 7.416 7.394 7.514 13,257,888 7.4286 -0.87%
2014-04-29 0 13.72 13.70 13.72 13.60 13.78 4,966,216 67,957,893 13.684 7.482 7.471 7.482 7.416 7.514 9,107,041 7.4621 0.29%
2014-04-28 0 13.68 13.68 13.70 13.62 13.88 8,700,119 119,261,662 13.708 7.460 7.460 7.471 7.427 7.569 15,954,267 7.4752 -1.58%
2014-04-25 0 13.90 13.92 13.96 13.64 14.00 13,969,298 193,412,713 13.846 7.580 7.591 7.613 7.438 7.634 25,616,881 7.5502 0.43%
2014-04-24 0 13.84 13.80 13.84 13.78 13.96 3,175,111 43,927,185 13.835 7.547 7.525 7.547 7.514 7.613 5,822,515 7.5444 -0.14%
2014-04-23 0 13.86 13.84 13.86 13.76 14.08 7,484,243 103,685,686 13.854 7.558 7.547 7.558 7.504 7.678 13,724,596 7.5547 -0.43%
2014-04-22 0 13.92 13.92 13.94 13.52 13.98 13,126,992 180,607,013 13.758 7.591 7.591 7.602 7.373 7.624 24,072,262 7.5027 0.43%
2014-04-17 0 13.86 13.84 13.90 13.68 14.08 33,206,368 459,900,925 13.850 7.558 7.547 7.580 7.460 7.678 60,893,797 7.5525 -3.08%
2014-04-16 0 14.30 14.26 14.28 14.26 14.64 13,887,166 200,938,324 14.469 7.798 7.776 7.787 7.776 7.983 25,466,268 7.8904 -1.65%
2014-04-15 0 14.54 14.50 14.52 14.42 14.76 20,922,275 304,989,577 14.577 7.929 7.907 7.918 7.863 8.049 38,367,242 7.9492 0.14%
2014-04-14 0 14.52 14.52 14.54 14.08 14.58 15,893,570 227,914,786 14.340 7.918 7.918 7.929 7.678 7.951 29,145,609 7.8199 1.97%
2014-04-11 0 14.24 14.24 14.26 14.12 14.38 10,549,558 150,021,220 14.221 7.765 7.765 7.776 7.700 7.842 19,345,766 7.7547 -1.25%
2014-04-10 0 14.42 14.40 14.42 14.10 14.82 21,708,904 314,196,538 14.473 7.863 7.853 7.863 7.689 8.082 39,809,761 7.8924 1.55%
2014-04-09 0 14.20 14.18 14.20 14.08 14.26 10,104,853 143,157,276 14.167 7.743 7.733 7.743 7.678 7.776 18,530,267 7.7256 0.14%
2014-04-08 0 14.18 14.16 14.20 13.84 14.20 8,872,258 124,700,885 14.055 7.733 7.722 7.743 7.547 7.743 16,269,936 7.6645 1.87%
2014-04-07 0 13.92 13.90 13.94 13.88 14.12 11,795,442 164,923,255 13.982 7.591 7.580 7.602 7.569 7.700 21,630,467 7.6246 -1.69%
2014-04-04 0 14.16 14.12 14.14 14.08 14.38 12,818,970 181,953,017 14.194 7.722 7.700 7.711 7.678 7.842 23,507,411 7.7402 -0.98%
2014-04-03 0 14.30 14.28 14.30 14.14 14.36 17,343,829 247,432,155 14.266 7.798 7.787 7.798 7.711 7.831 31,805,092 7.7796 1.13%
2014-04-02 0 14.14 14.12 14.16 13.76 14.28 26,084,619 368,184,106 14.115 7.711 7.700 7.722 7.504 7.787 47,833,942 7.6971 2.61%
2014-04-01 0 13.78 13.80 13.82 13.34 13.82 29,461,848 401,481,565 13.627 7.514 7.525 7.536 7.275 7.536 54,027,101 7.4311 0.15%
2014-03-31 0 13.76 13.72 13.78 13.52 13.96 24,981,682 343,349,113 13.744 7.504 7.482 7.514 7.373 7.613 45,811,378 7.4948 1.03%
2014-03-28 0 13.62 13.62 13.64 13.56 14.44 65,726,906 909,980,287 13.845 7.427 7.427 7.438 7.394 7.874 120,529,919 7.5498 -4.76%
2014-03-27 0 14.30 14.34 14.36 13.98 16.54 175,620,272 2,652,946,091 15.106 7.798 7.820 7.831 7.624 9.020 322,052,238 8.2376 12.95%
2014-03-26 1 - - - - - 0 0 - 6.904 - - - - 0 - 0.00%
2014-03-25 1 - - - - - 0 0 - 6.904 - - - - 0 - 0.00%
2014-03-24 1 12.66 12.62 12.66 12.06 12.72 14,918,685 187,500,106 12.568 6.904 6.882 6.904 6.577 6.936 27,357,866 6.8536 4.80%
2014-03-21 0 12.08 12.16 12.20 11.96 12.20 16,272,282 196,688,128 12.087 6.587 6.631 6.653 6.522 6.653 29,840,091 6.5914 -0.17%
2014-03-20 0 12.10 12.10 12.12 11.86 12.28 20,062,100 242,293,392 12.077 6.598 6.598 6.609 6.467 6.696 36,789,854 6.5859 1.34%
2014-03-19 0 11.94 11.92 11.94 11.84 11.98 5,017,303 59,854,903 11.930 6.511 6.500 6.511 6.457 6.533 9,200,724 6.5055 0.34%
2014-03-18 0 11.90 11.90 11.92 11.72 11.98 9,088,095 108,050,461 11.889 6.489 6.489 6.500 6.391 6.533 16,665,737 6.4834 -0.50%
2014-03-17 0 11.96 11.96 11.98 11.56 12.06 20,992,691 250,265,860 11.922 6.522 6.522 6.533 6.304 6.577 38,496,371 6.5010 2.40%
2014-03-14 0 11.68 11.64 11.68 10.92 11.72 24,239,372 278,505,064 11.490 6.369 6.347 6.369 5.955 6.391 44,450,130 6.2656 4.85%
2014-03-13 0 11.14 11.12 11.18 10.84 11.22 11,370,766 125,663,337 11.051 6.075 6.064 6.097 5.911 6.118 20,851,697 6.0265 2.01%
2014-03-12 0 10.92 10.90 10.92 10.66 11.00 8,506,958 92,071,062 10.823 5.955 5.944 5.955 5.813 5.998 15,600,049 5.9020 -0.55%
2014-03-11 0 10.98 10.98 11.00 10.84 11.00 8,689,427 95,159,531 10.951 5.988 5.988 5.998 5.911 5.998 15,934,661 5.9719 0.55%
2014-03-10 0 10.92 10.90 10.92 10.60 11.16 9,198,118 100,309,988 10.905 5.955 5.944 5.955 5.780 6.086 16,867,497 5.9469 -1.97%
2014-03-07 0 11.14 11.12 11.16 11.00 11.24 6,754,615 75,297,299 11.148 6.075 6.064 6.086 5.998 6.129 12,386,605 6.0789 0.18%
2014-03-06 0 11.12 11.08 11.12 10.88 11.30 8,393,038 93,444,193 11.134 6.064 6.042 6.064 5.933 6.162 15,391,143 6.0713 2.21%
2014-03-05 0 10.88 10.88 10.92 10.84 11.12 4,418,195 48,455,524 10.967 5.933 5.933 5.955 5.911 6.064 8,102,081 5.9806 -0.55%
2014-03-04 0 10.94 10.94 10.98 10.70 11.10 7,025,454 76,852,821 10.939 5.966 5.966 5.988 5.835 6.053 12,883,269 5.9653 -0.36%
2014-03-03 0 10.98 10.96 10.98 10.76 11.10 17,012,878 185,754,298 10.918 5.988 5.977 5.988 5.868 6.053 31,198,195 5.9540 -1.79%
2014-02-28 0 11.18 11.18 11.24 11.12 11.68 17,577,452 200,576,132 11.411 6.097 6.097 6.129 6.064 6.369 32,233,510 6.2226 -3.62%
2014-02-27 0 11.60 11.60 11.62 11.16 11.66 20,839,113 239,912,909 11.513 6.326 6.326 6.337 6.086 6.358 38,214,740 6.2780 3.94%
2014-02-26 0 11.16 11.16 11.20 11.08 11.28 16,026,866 179,358,512 11.191 6.086 6.086 6.108 6.042 6.151 29,390,047 6.1027 0.18%
2014-02-25 0 11.14 11.12 11.16 10.86 11.30 24,952,904 276,976,364 11.100 6.075 6.064 6.086 5.922 6.162 45,758,605 6.0530 2.01%
2014-02-24 0 10.92 10.88 10.90 10.74 10.98 17,950,892 195,669,299 10.900 5.955 5.933 5.944 5.857 5.988 32,918,324 5.9441 0.18%
2014-02-21 0 10.90 10.86 10.90 10.68 11.06 23,325,688 253,513,208 10.868 5.944 5.922 5.944 5.824 6.031 42,774,618 5.9267 1.87%
2014-02-20 0 10.70 10.68 10.70 10.30 10.86 27,519,515 293,541,443 10.667 5.835 5.824 5.835 5.617 5.922 50,465,253 5.8167 0.94%
2014-02-19 0 10.60 10.60 10.62 10.24 10.64 14,957,839 157,011,910 10.497 5.780 5.780 5.791 5.584 5.802 27,429,667 5.7242 2.51%
2014-02-18 0 10.34 10.30 10.34 10.18 10.40 5,249,859 53,907,374 10.268 5.639 5.617 5.639 5.551 5.671 9,627,185 5.5995 0.98%
2014-02-17 0 10.24 10.22 10.28 10.16 10.36 7,068,879 72,563,512 10.265 5.584 5.573 5.606 5.540 5.649 12,962,902 5.5978 1.99%
2014-02-14 0 10.04 10.04 10.06 9.930 10.42 10,903,475 110,512,350 10.136 5.475 5.475 5.486 5.415 5.682 19,994,779 5.5271 -1.38%
2014-02-13 0 10.18 10.16 10.18 9.630 10.28 17,119,469 172,963,409 10.103 5.551 5.540 5.551 5.251 5.606 31,393,661 5.5095 5.38%
2014-02-12 0 9.660 9.640 9.660 9.600 9.750 7,143,402 69,032,413 9.6638 5.268 5.257 5.268 5.235 5.317 13,099,562 5.2698 0.21%
2014-02-11 0 9.640 9.620 9.660 9.520 9.890 6,505,500 62,867,089 9.6637 5.257 5.246 5.268 5.191 5.393 11,929,778 5.2698 0.52%
2014-02-10 0 9.590 9.580 9.610 9.400 9.610 5,290,423 50,465,019 9.5389 5.230 5.224 5.240 5.126 5.240 9,701,571 5.2017 -0.21%
2014-02-07 0 9.610 9.590 9.610 9.440 9.720 5,914,825 56,840,105 9.6098 5.240 5.230 5.240 5.148 5.300 10,846,599 5.2404 1.16%
2014-02-06 0 9.500 9.460 9.500 9.370 9.520 6,903,948 65,207,083 9.4449 5.181 5.159 5.181 5.110 5.191 12,660,451 5.1505 0.85%
2014-02-05 0 9.420 9.430 9.440 9.350 9.510 6,748,806 63,652,622 9.4317 5.137 5.142 5.148 5.099 5.186 12,375,952 5.1433 0.64%
2014-02-04 0 9.360 9.360 9.370 9.350 9.520 12,090,979 114,116,955 9.4382 5.104 5.104 5.110 5.099 5.191 22,172,422 5.1468 -3.51%
2014-01-30 0 9.700 9.700 9.710 9.600 9.750 3,756,282 36,352,618 9.6778 5.290 5.290 5.295 5.235 5.317 6,888,265 5.2775 -1.12%
2014-01-29 0 9.810 9.820 9.830 9.720 9.870 5,707,062 55,975,439 9.8081 5.350 5.355 5.360 5.300 5.382 10,465,603 5.3485 0.41%
2014-01-28 0 9.770 9.760 9.770 9.590 9.770 6,923,035 67,029,763 9.6821 5.328 5.322 5.328 5.230 5.328 12,695,453 5.2798 0.93%
2014-01-27 0 9.680 9.670 9.680 9.450 9.800 10,464,758 100,365,724 9.5908 5.279 5.273 5.279 5.153 5.344 19,190,260 5.2300 -1.73%
2014-01-24 0 9.850 9.850 9.860 9.830 10.06 8,229,019 81,448,558 9.8977 5.371 5.371 5.377 5.360 5.486 15,090,365 5.3974 -1.70%
2014-01-23 0 10.02 10.00 10.02 9.990 10.22 6,693,484 67,134,257 10.030 5.464 5.453 5.464 5.448 5.573 12,274,503 5.4694 -1.38%
2014-01-22 0 10.16 10.12 10.16 10.04 10.34 6,142,640 62,553,754 10.184 5.540 5.519 5.540 5.475 5.639 11,264,366 5.5532 0.40%
2014-01-21 0 10.12 10.10 10.12 10.02 10.16 5,916,800 59,778,948 10.103 5.519 5.508 5.519 5.464 5.540 10,850,221 5.5095 0.60%
2014-01-20 0 10.06 10.06 10.08 9.970 10.20 9,015,605 90,672,857 10.057 5.486 5.486 5.497 5.437 5.562 16,532,805 5.4844 -1.57%
2014-01-17 0 10.22 10.20 10.22 10.04 10.34 6,502,652 66,491,674 10.225 5.573 5.562 5.573 5.475 5.639 11,924,555 5.5760 0.79%
2014-01-16 0 10.14 10.12 10.14 10.12 10.24 7,829,154 79,620,877 10.170 5.530 5.519 5.530 5.519 5.584 14,357,093 5.5458 -0.39%
2014-01-15 0 10.18 10.20 10.22 10.10 10.34 9,682,167 99,106,715 10.236 5.551 5.562 5.573 5.508 5.639 17,755,146 5.5819 0.39%
2014-01-14 0 10.14 10.12 10.14 10.04 10.16 6,719,353 67,946,604 10.112 5.530 5.519 5.530 5.475 5.540 12,321,941 5.5143 -0.59%
2014-01-13 0 10.20 10.18 10.22 10.10 10.48 7,557,481 77,019,754 10.191 5.562 5.551 5.573 5.508 5.715 13,858,899 5.5574 -1.16%
2014-01-10 0 10.32 10.30 10.32 10.10 10.50 8,286,432 85,418,948 10.308 5.628 5.617 5.628 5.508 5.726 15,195,649 5.6213 -0.39%
2014-01-09 0 10.36 10.36 10.38 10.26 10.68 15,806,161 164,709,153 10.421 5.649 5.649 5.660 5.595 5.824 28,985,319 5.6825 -3.00%
2014-01-08 0 10.68 10.64 10.66 10.50 10.86 18,556,302 198,441,250 10.694 5.824 5.802 5.813 5.726 5.922 34,028,524 5.8316 -0.93%
2014-01-07 0 10.78 10.76 10.78 10.58 11.02 11,840,475 127,797,476 10.793 5.879 5.868 5.879 5.769 6.009 21,713,048 5.8857 -2.00%
2014-01-06 0 11.00 11.00 11.02 10.70 11.18 11,094,838 121,350,003 10.938 5.998 5.998 6.009 5.835 6.097 20,345,700 5.9644 -2.65%
2014-01-03 0 11.30 11.28 11.30 11.18 11.52 11,851,895 133,669,898 11.278 6.162 6.151 6.162 6.097 6.282 21,733,990 6.1503 -2.92%
2014-01-02 0 11.64 11.64 11.66 11.56 11.90 11,004,046 128,165,741 11.647 6.347 6.347 6.358 6.304 6.489 20,179,206 6.3514 -1.85%
2013-12-31 0 11.86 11.84 11.90 11.80 11.92 3,606,882 42,774,380 11.859 6.467 6.457 6.489 6.435 6.500 6,614,296 6.4670 0.17%
2013-12-30 0 11.84 11.82 11.84 11.80 11.94 6,657,946 79,019,115 11.868 6.457 6.446 6.457 6.435 6.511 12,209,333 6.4720 -0.34%
2013-12-27 0 11.88 11.86 11.88 11.80 12.06 8,666,254 103,179,716 11.906 6.478 6.467 6.478 6.435 6.577 15,892,166 6.4925 0.68%
2013-12-24 0 11.80 11.78 11.82 11.74 11.88 3,302,430 38,965,586 11.799 6.435 6.424 6.446 6.402 6.478 6,055,992 6.4342 0.17%
2013-12-23 0 11.78 11.74 11.78 11.74 12.00 5,107,390 60,309,455 11.808 6.424 6.402 6.424 6.402 6.544 9,365,925 6.4392 -0.84%
2013-12-20 0 11.88 11.84 11.88 11.72 11.92 8,624,420 102,116,704 11.840 6.478 6.457 6.478 6.391 6.500 15,815,451 6.4568 0.00%
2013-12-19 0 11.88 11.86 11.88 11.80 12.12 8,930,577 106,639,504 11.941 6.478 6.467 6.478 6.435 6.609 16,376,881 6.5116 -0.17%
2013-12-18 0 11.90 11.86 11.90 11.78 12.00 3,189,151 37,893,042 11.882 6.489 6.467 6.489 6.424 6.544 5,848,261 6.4794 0.85%
2013-12-17 0 11.80 11.78 11.80 11.70 11.96 5,130,914 60,642,771 11.819 6.435 6.424 6.435 6.380 6.522 9,409,064 6.4451 0.85%
2013-12-16 0 11.70 11.70 11.72 11.66 11.86 4,721,613 55,518,589 11.758 6.380 6.380 6.391 6.358 6.467 8,658,488 6.4120 -1.68%
2013-12-13 0 11.90 11.88 11.92 11.56 11.98 5,168,127 61,340,023 11.869 6.489 6.478 6.500 6.304 6.533 9,477,305 6.4723 1.36%
2013-12-12 0 11.74 11.74 11.78 11.56 11.90 6,155,833 72,300,194 11.745 6.402 6.402 6.424 6.304 6.489 11,288,559 6.4047 -1.01%
2013-12-11 0 11.86 11.84 11.88 11.72 12.26 10,307,978 122,575,142 11.891 6.467 6.457 6.478 6.391 6.686 18,902,757 6.4845 -2.95%
2013-12-10 0 12.22 12.22 12.24 12.14 12.28 5,557,240 67,890,259 12.217 6.664 6.664 6.675 6.620 6.696 10,190,860 6.6619 0.00%
2013-12-09 0 12.22 12.18 12.22 12.04 12.22 9,496,324 115,525,762 12.165 6.664 6.642 6.664 6.566 6.664 17,414,347 6.6339 1.50%
2013-12-06 0 12.04 12.04 12.08 11.92 12.12 8,674,745 104,332,315 12.027 6.566 6.566 6.587 6.500 6.609 15,907,737 6.5586 -1.15%
2013-12-05 0 12.18 12.14 12.18 12.06 12.24 9,994,554 121,434,291 12.150 6.642 6.620 6.642 6.577 6.675 18,328,001 6.6256 -0.49%
2013-12-04 0 12.24 12.22 12.24 11.84 12.26 17,575,182 212,963,544 12.117 6.675 6.664 6.675 6.457 6.686 32,229,347 6.6078 1.32%
2013-12-03 0 12.08 12.06 12.10 11.90 12.26 26,567,588 321,655,800 12.107 6.587 6.577 6.598 6.489 6.686 48,719,610 6.6022 1.00%
2013-12-02 0 11.96 11.94 11.96 11.08 12.14 38,037,148 447,048,578 11.753 6.522 6.511 6.522 6.042 6.620 69,752,475 6.4091 6.98%
2013-11-29 0 11.18 11.14 11.20 11.04 11.20 3,893,000 43,325,720 11.129 6.097 6.075 6.108 6.020 6.108 7,138,979 6.0689 0.90%
2013-11-28 0 11.08 11.06 11.10 11.06 11.30 7,711,294 86,120,854 11.168 6.042 6.031 6.053 6.031 6.162 14,140,961 6.0902 -0.54%
2013-11-27 0 11.14 11.12 11.14 10.98 11.22 4,762,943 53,099,642 11.148 6.075 6.064 6.075 5.988 6.118 8,734,279 6.0795 0.91%
2013-11-26 0 11.04 10.98 11.06 10.94 11.10 5,240,043 57,741,203 11.019 6.020 5.988 6.031 5.966 6.053 9,609,184 6.0090 0.00%
2013-11-25 0 11.04 11.06 11.08 10.96 11.30 4,942,564 54,664,935 11.060 6.020 6.031 6.042 5.977 6.162 9,063,668 6.0312 -1.43%
2013-11-22 0 11.20 11.18 11.24 11.16 11.42 5,305,225 59,613,538 11.237 6.108 6.097 6.129 6.086 6.228 9,728,715 6.1276 -0.71%
2013-11-21 0 11.28 11.24 11.28 11.10 11.46 14,119,929 159,542,579 11.299 6.151 6.129 6.151 6.053 6.249 25,893,108 6.1616 1.99%
2013-11-20 0 11.06 11.04 11.06 10.90 11.06 4,930,971 54,129,960 10.978 6.031 6.020 6.031 5.944 6.031 9,042,409 5.9862 0.91%
2013-11-19 0 10.96 10.92 10.98 10.84 11.06 4,723,842 51,677,880 10.940 5.977 5.955 5.988 5.911 6.031 8,662,576 5.9656 -0.90%
2013-11-18 0 11.06 11.02 11.06 10.64 11.08 12,425,000 135,863,340 10.935 6.031 6.009 6.031 5.802 6.042 22,784,950 5.9629 3.95%
2013-11-15 0 10.64 10.62 10.66 10.50 10.76 4,771,864 50,731,349 10.631 5.802 5.791 5.813 5.726 5.868 8,750,638 5.7974 0.95%
2013-11-14 0 10.54 10.50 10.54 10.48 10.64 5,836,097 61,411,742 10.523 5.748 5.726 5.748 5.715 5.802 10,702,227 5.7382 -0.38%
2013-11-13 0 10.58 10.56 10.60 10.46 10.84 5,396,246 57,093,989 10.580 5.769 5.759 5.780 5.704 5.911 9,895,629 5.7696 -2.22%
2013-11-12 0 10.82 10.82 10.86 10.78 10.90 3,725,693 40,448,816 10.857 5.900 5.900 5.922 5.879 5.944 6,832,171 5.9203 -0.55%
2013-11-11 0 10.88 10.84 10.92 10.72 10.94 4,921,231 53,380,616 10.847 5.933 5.911 5.955 5.846 5.966 9,024,547 5.9150 0.18%
2013-11-08 0 10.86 10.84 10.86 10.62 10.94 6,873,048 74,466,914 10.835 5.922 5.911 5.922 5.791 5.966 12,603,787 5.9083 1.31%
2013-11-07 0 10.72 10.70 10.74 10.62 10.86 4,874,254 52,141,034 10.697 5.846 5.835 5.857 5.791 5.922 8,938,401 5.8334 -0.74%
2013-11-06 0 10.80 10.78 10.80 10.72 10.86 4,894,847 52,778,750 10.783 5.889 5.879 5.889 5.846 5.922 8,976,164 5.8799 0.00%
2013-11-05 0 10.80 10.76 10.80 10.68 10.90 6,702,492 72,099,043 10.757 5.889 5.868 5.889 5.824 5.944 12,291,022 5.8660 -0.92%
2013-11-04 0 10.90 10.90 10.92 10.76 10.98 13,041,430 141,787,564 10.872 5.944 5.944 5.955 5.868 5.988 23,915,358 5.9287 1.87%
2013-11-01 0 10.70 10.68 10.70 10.66 11.00 8,833,005 95,151,742 10.772 5.835 5.824 5.835 5.813 5.998 16,197,954 5.8743 -3.08%
2013-10-31 0 11.04 11.00 11.04 10.80 11.06 7,758,165 85,004,699 10.957 6.020 5.998 6.020 5.889 6.031 14,226,913 5.9749 1.10%
2013-10-30 0 10.92 10.90 10.94 10.66 10.94 5,361,300 57,960,648 10.811 5.955 5.944 5.966 5.813 5.966 9,831,545 5.8954 2.63%
2013-10-29 0 10.64 10.62 10.68 10.54 10.74 4,401,744 46,851,825 10.644 5.802 5.791 5.824 5.748 5.857 8,071,913 5.8043 0.76%
2013-10-28 0 10.56 10.54 10.58 10.42 10.64 3,422,582 35,990,227 10.516 5.759 5.748 5.769 5.682 5.802 6,276,327 5.7343 1.73%
2013-10-25 0 10.38 10.36 10.40 10.28 10.86 9,607,302 100,353,141 10.446 5.660 5.649 5.671 5.606 5.922 17,617,859 5.6961 -3.53%
2013-10-24 0 10.76 10.74 10.76 10.70 10.88 4,960,270 53,432,486 10.772 5.868 5.857 5.868 5.835 5.933 9,096,137 5.8742 -1.10%
2013-10-23 0 10.88 10.86 10.88 10.84 11.14 5,204,340 57,131,097 10.978 5.933 5.922 5.933 5.911 6.075 9,543,712 5.9863 -1.09%
2013-10-22 0 11.00 10.98 11.00 10.96 11.06 3,306,426 36,349,681 10.994 5.998 5.988 5.998 5.977 6.031 6,063,320 5.9950 -0.54%
2013-10-21 0 11.06 11.02 11.06 11.00 11.14 3,832,364 42,367,685 11.055 6.031 6.009 6.031 5.998 6.075 7,027,784 6.0286 0.36%
2013-10-18 0 11.02 11.00 11.02 10.88 11.06 5,319,909 58,319,095 10.962 6.009 5.998 6.009 5.933 6.031 9,755,643 5.9780 1.47%
2013-10-17 0 10.86 10.82 10.86 10.82 11.10 7,650,569 83,760,365 10.948 5.922 5.900 5.922 5.900 6.053 14,029,604 5.9703 -0.37%
2013-10-16 0 10.90 10.90 10.92 10.86 11.02 9,663,520 105,587,327 10.926 5.944 5.944 5.955 5.922 6.009 17,720,951 5.9583 -1.27%
2013-10-15 0 11.04 11.04 11.06 10.94 11.18 8,417,293 92,853,078 11.031 6.020 6.020 6.031 5.966 6.097 15,435,622 6.0155 -0.54%
2013-10-11 0 11.10 11.10 11.14 11.06 11.32 6,322,083 70,385,620 11.133 6.053 6.053 6.075 6.031 6.173 11,593,428 6.0712 0.00%
2013-10-10 0 11.10 11.08 11.12 10.98 11.18 6,775,543 74,921,303 11.058 6.053 6.042 6.064 5.988 6.097 12,424,982 6.0299 0.36%
2013-10-09 0 11.06 11.06 11.10 10.94 11.20 13,322,995 147,312,143 11.057 6.031 6.031 6.053 5.966 6.108 24,431,692 6.0296 -1.78%
2013-10-08 0 11.26 11.24 11.26 10.96 11.36 11,825,619 132,623,287 11.215 6.140 6.129 6.140 5.977 6.195 21,685,806 6.1157 0.72%
2013-10-07 0 11.18 11.18 11.20 10.90 11.62 29,847,865 336,021,201 11.258 6.097 6.097 6.108 5.944 6.337 54,734,978 6.1391 0.36%
2013-10-04 0 11.14 11.12 11.14 10.12 11.16 42,069,234 457,555,686 10.876 6.075 6.064 6.075 5.519 6.086 77,146,509 5.9310 9.22%
2013-10-03 0 10.20 10.16 10.20 10.00 10.22 7,940,422 80,214,560 10.102 5.562 5.540 5.562 5.453 5.573 14,561,136 5.5088 1.80%
2013-10-02 0 10.02 10.00 10.02 9.950 10.12 9,821,848 98,646,834 10.044 5.464 5.453 5.464 5.426 5.519 18,011,293 5.4769 -0.40%
2013-09-30 0 10.06 10.04 10.08 9.870 10.16 10,595,185 106,234,657 10.027 5.486 5.475 5.497 5.382 5.540 19,429,437 5.4677 1.31%
2013-09-27 0 9.930 9.910 9.940 9.840 9.960 7,043,870 69,833,346 9.9141 5.415 5.404 5.420 5.366 5.431 12,917,040 5.4063 0.30%
2013-09-26 0 9.900 9.870 9.910 9.680 9.910 4,897,689 48,015,873 9.8038 5.399 5.382 5.404 5.279 5.404 8,981,376 5.3462 0.51%
2013-09-25 0 9.850 9.810 9.860 9.800 10.00 4,866,596 48,066,391 9.8768 5.371 5.350 5.377 5.344 5.453 8,924,358 5.3860 -1.01%
2013-09-24 0 9.950 9.940 9.960 9.830 10.08 7,131,320 70,568,778 9.8956 5.426 5.420 5.431 5.360 5.497 13,077,406 5.3962 -0.90%
2013-09-23 0 10.04 10.00 10.06 9.990 10.10 5,666,096 56,776,812 10.020 5.475 5.453 5.486 5.448 5.508 10,390,480 5.4643 0.00%
2013-09-19 0 10.04 10.04 10.06 9.960 10.12 10,856,480 108,937,322 10.034 5.475 5.475 5.486 5.431 5.519 19,908,600 5.4719 1.31%
2013-09-18 0 9.910 9.900 9.910 9.870 9.990 4,020,981 39,873,796 9.9164 5.404 5.399 5.404 5.382 5.448 7,373,670 5.4076 -0.10%
2013-09-17 0 9.920 9.900 9.930 9.820 9.950 6,979,544 68,954,468 9.8795 5.410 5.399 5.415 5.355 5.426 12,799,079 5.3875 0.00%
2013-09-16 0 9.920 9.900 9.920 9.840 10.00 6,155,669 61,065,954 9.9203 5.410 5.399 5.410 5.366 5.453 11,288,258 5.4097 0.30%
2013-09-13 0 9.890 9.860 9.890 9.730 9.940 7,141,271 69,985,070 9.8001 5.393 5.377 5.393 5.306 5.420 13,095,654 5.3441 -0.30%
2013-09-12 0 9.920 9.910 9.930 9.850 10.00 8,392,284 83,494,322 9.9489 5.410 5.404 5.415 5.371 5.453 15,389,760 5.4253 -0.20%
2013-09-11 0 9.940 9.930 9.970 9.820 10.06 15,054,012 149,715,670 9.9452 5.420 5.415 5.437 5.355 5.486 27,606,029 5.4233 0.20%
2013-09-10 0 9.920 9.940 9.950 9.510 9.950 21,498,857 210,373,493 9.7853 5.410 5.420 5.426 5.186 5.426 39,424,577 5.3361 4.86%
2013-09-09 0 9.460 9.440 9.470 9.400 9.550 7,905,000 74,809,504 9.4636 5.159 5.148 5.164 5.126 5.208 14,496,179 5.1606 0.85%
2013-09-06 0 9.380 9.370 9.410 9.250 9.420 7,817,903 73,183,096 9.3610 5.115 5.110 5.131 5.044 5.137 14,336,461 5.1047 0.43%
2013-09-05 0 9.440 9.430 9.440 9.340 9.500 9,312,465 87,730,981 9.4208 5.093 5.088 5.093 5.039 5.126 17,260,026 5.0829 1.29%
2013-09-04 0 9.320 9.320 9.350 9.200 9.420 9,204,035 85,851,839 9.3276 5.029 5.029 5.045 4.964 5.082 17,059,058 5.0326 0.43%
2013-09-03 0 9.280 9.280 9.300 9.040 9.300 9,133,104 84,045,054 9.2022 5.007 5.007 5.018 4.877 5.018 16,927,593 4.9650 3.11%
2013-09-02 0 9.000 9.000 9.020 8.950 9.150 5,562,040 50,143,954 9.0154 4.856 4.856 4.867 4.829 4.937 10,308,866 4.8642 0.33%
2013-08-30 0 8.970 8.970 9.020 8.810 9.020 4,604,838 41,130,542 8.9320 4.840 4.840 4.867 4.753 4.867 8,534,757 4.8192 1.01%
2013-08-29 0 8.880 8.860 8.890 8.780 8.940 4,880,424 43,228,220 8.8575 4.791 4.780 4.797 4.737 4.823 9,045,537 4.7790 0.68%
2013-08-28 0 8.820 8.800 8.830 8.770 8.980 7,597,707 67,175,092 8.8415 4.759 4.748 4.764 4.732 4.845 14,081,838 4.7703 -2.33%
2013-08-27 0 9.030 9.020 9.030 8.990 9.120 3,860,730 34,937,730 9.0495 4.872 4.867 4.872 4.850 4.921 7,155,603 4.8826 -0.66%
2013-08-26 0 9.090 9.070 9.100 8.950 9.150 6,944,261 62,982,932 9.0698 4.904 4.894 4.910 4.829 4.937 12,870,720 4.8935 1.34%
2013-08-23 0 8.970 8.950 8.970 8.860 9.200 6,182,000 55,524,040 8.9816 4.840 4.829 4.840 4.780 4.964 11,457,920 4.8459 -1.43%
2013-08-22 0 9.100 9.090 9.100 8.820 9.160 7,102,791 63,771,394 8.9784 4.910 4.904 4.910 4.759 4.942 13,164,544 4.8442 1.34%
2013-08-21 0 8.980 8.960 8.980 8.860 9.110 9,527,000 85,096,600 8.9322 4.845 4.834 4.845 4.780 4.915 17,657,652 4.8192 -1.21%
2013-08-20 0 9.090 9.090 9.100 8.990 9.520 13,507,012 124,151,816 9.1917 4.904 4.904 4.910 4.850 5.136 25,034,336 4.9593 -2.57%
2013-08-19 0 9.330 9.310 9.320 9.070 9.450 9,410,343 87,755,916 9.3255 5.034 5.023 5.029 4.894 5.099 17,441,436 5.0315 1.41%
2013-08-16 0 9.200 9.170 9.200 9.100 9.300 10,761,794 98,632,523 9.1651 4.964 4.948 4.964 4.910 5.018 19,946,260 4.9449 -0.22%
2013-08-15 0 9.220 9.210 9.220 9.180 9.650 26,022,989 243,841,933 9.3703 4.975 4.969 4.975 4.953 5.207 48,231,856 5.0556 -1.39%
2013-08-13 0 9.350 9.340 9.360 9.270 9.480 17,889,328 167,932,251 9.3873 5.045 5.039 5.050 5.002 5.115 33,156,663 5.0648 -0.95%
2013-08-12 0 9.440 9.430 9.440 8.720 9.440 28,002,305 257,619,147 9.1999 5.093 5.088 5.093 4.705 5.093 51,900,385 4.9637 8.51%
2013-08-09 0 8.700 8.690 8.700 8.370 8.710 8,320,650 71,453,323 8.5875 4.694 4.689 4.694 4.516 4.699 15,421,764 4.6333 3.69%
2013-08-08 0 8.390 8.390 8.400 8.330 8.440 4,574,000 38,324,010 8.3787 4.527 4.527 4.532 4.494 4.554 8,477,601 4.5206 0.48%
2013-08-07 0 8.350 8.330 8.360 8.260 8.500 5,146,165 43,053,754 8.3662 4.505 4.494 4.511 4.457 4.586 9,538,070 4.5139 -1.53%
2013-08-06 0 8.480 8.470 8.480 8.430 8.550 3,366,272 28,558,518 8.4837 4.575 4.570 4.575 4.548 4.613 6,239,158 4.5773 -0.12%
2013-08-05 0 8.490 8.490 8.500 8.480 8.600 3,691,635 31,478,800 8.5271 4.581 4.581 4.586 4.575 4.640 6,842,197 4.6007 0.24%
2013-08-02 0 8.470 8.460 8.470 8.460 8.560 4,283,070 36,380,880 8.4941 4.570 4.565 4.570 4.565 4.618 7,938,382 4.5829 0.36%
2013-08-01 0 8.440 8.440 8.450 8.430 8.620 3,274,240 27,730,277 8.4692 4.554 4.554 4.559 4.548 4.651 6,068,583 4.5695 0.24%
2013-07-31 0 8.420 8.400 8.450 8.400 8.670 4,901,361 41,508,819 8.4688 4.543 4.532 4.559 4.532 4.678 9,084,342 4.5693 -1.75%
2013-07-30 0 8.570 8.560 8.590 8.490 8.670 5,414,040 46,303,414 8.5525 4.624 4.618 4.635 4.581 4.678 10,034,558 4.6144 -0.35%
2013-07-29 0 8.600 8.600 8.620 8.530 8.760 3,775,491 32,535,546 8.6176 4.640 4.640 4.651 4.602 4.726 6,997,618 4.6495 -1.60%
2013-07-26 0 8.740 8.730 8.740 8.690 8.850 4,664,200 40,828,764 8.7536 4.716 4.710 4.716 4.689 4.775 8,644,780 4.7229 -1.47%
2013-07-25 0 8.870 8.870 8.880 8.790 8.940 5,121,569 45,286,315 8.8423 4.786 4.786 4.791 4.743 4.823 9,492,483 4.7708 -1.11%
2013-07-24 0 8.970 8.960 8.980 8.880 9.070 5,469,286 48,942,676 8.9486 4.840 4.834 4.845 4.791 4.894 10,136,953 4.8281 -0.11%
2013-07-23 0 8.980 8.970 8.980 8.610 9.030 10,698,259 95,539,718 8.9304 4.845 4.840 4.845 4.645 4.872 19,828,502 4.8183 3.82%
2013-07-22 0 8.650 8.610 8.660 8.570 8.710 2,034,820 17,558,607 8.6291 4.667 4.645 4.672 4.624 4.699 3,771,402 4.6557 -0.23%
2013-07-19 0 8.670 8.570 8.740 8.480 8.740 7,987,861 68,552,159 8.5820 4.678 4.624 4.716 4.575 4.716 14,804,962 4.6304 0.46%
2013-07-18 0 8.630 8.600 8.650 8.560 8.700 1,968,000 16,940,375 8.6079 4.656 4.640 4.667 4.618 4.694 3,647,555 4.6443 -0.12%
2013-07-17 0 8.640 8.620 8.660 8.560 8.750 3,651,976 31,552,230 8.6398 4.662 4.651 4.672 4.618 4.721 6,768,691 4.6615 -0.58%
2013-07-16 0 8.690 8.680 8.710 8.580 8.780 4,179,385 36,145,375 8.6485 4.689 4.683 4.699 4.629 4.737 7,746,208 4.6662 -0.69%
2013-07-15 0 8.750 8.730 8.770 8.610 8.880 6,225,813 54,506,819 8.7550 4.721 4.710 4.732 4.645 4.791 11,539,125 4.7237 2.10%
2013-07-12 0 8.570 8.560 8.580 8.560 8.670 6,315,499 54,305,693 8.5988 4.624 4.618 4.629 4.618 4.678 11,705,352 4.6394 -0.23%
2013-07-11 0 8.590 8.590 8.600 8.250 8.630 9,625,059 81,775,216 8.4961 4.635 4.635 4.640 4.451 4.656 17,839,398 4.5840 4.37%
2013-07-10 0 8.230 8.190 8.250 8.110 8.400 5,787,955 47,638,256 8.2306 4.440 4.419 4.451 4.376 4.532 10,727,584 4.4407 -0.60%
2013-07-09 0 8.280 8.270 8.280 8.120 8.350 4,551,314 37,564,765 8.2536 4.467 4.462 4.467 4.381 4.505 8,435,554 4.4531 2.10%
2013-07-08 0 8.110 8.140 8.150 8.010 8.300 5,482,251 44,643,933 8.1434 4.376 4.392 4.397 4.322 4.478 10,160,983 4.3937 -2.41%
2013-07-05 0 8.310 8.290 8.310 8.220 8.380 4,882,480 40,587,991 8.3130 4.484 4.473 4.484 4.435 4.521 9,049,348 4.4852 1.47%
2013-07-04 0 8.190 8.190 8.200 8.000 8.280 5,564,000 45,433,830 8.1657 4.419 4.419 4.424 4.316 4.467 10,312,499 4.4057 1.87%
2013-07-03 0 8.040 7.990 8.040 7.910 8.160 6,368,299 50,906,189 7.9937 4.338 4.311 4.338 4.268 4.403 11,803,213 4.3129 -1.59%
2013-07-02 0 8.170 8.170 8.180 8.100 8.310 7,602,780 62,122,205 8.1710 4.408 4.408 4.413 4.370 4.484 14,091,240 4.4086 -1.80%
2013-06-28 0 8.320 8.300 8.310 8.220 8.380 7,643,345 63,481,359 8.3054 4.489 4.478 4.484 4.435 4.521 14,166,425 4.4811 0.60%
2013-06-27 0 8.270 8.260 8.270 8.260 8.490 4,767,109 39,921,660 8.3744 4.462 4.457 4.462 4.457 4.581 8,835,515 4.5183 -1.08%
2013-06-26 0 8.360 8.340 8.350 8.210 8.380 8,183,385 68,029,457 8.3131 4.511 4.500 4.505 4.430 4.521 15,167,352 4.4853 1.33%
2013-06-25 0 8.250 8.230 8.260 7.900 8.290 12,820,390 103,819,636 8.0980 4.451 4.440 4.457 4.262 4.473 23,761,729 4.3692 3.77%
2013-06-24 0 7.950 7.940 7.950 7.920 8.050 6,581,389 52,353,088 7.9547 4.289 4.284 4.289 4.273 4.343 12,198,161 4.2919 -1.24%
2013-06-21 0 8.050 8.050 8.060 8.000 8.080 9,949,575 80,043,268 8.0449 4.343 4.343 4.349 4.316 4.359 18,440,867 4.3405 -1.47%
2013-06-20 0 8.170 8.160 8.170 8.160 8.380 8,688,734 71,356,608 8.2125 4.408 4.403 4.408 4.403 4.521 16,103,983 4.4310 -2.97%
2013-06-19 0 8.420 8.390 8.440 8.350 8.550 5,605,536 47,249,431 8.4291 4.543 4.527 4.554 4.505 4.613 10,389,483 4.5478 -1.41%
2013-06-18 0 8.540 8.510 8.550 8.420 8.570 4,728,842 40,112,993 8.4826 4.608 4.591 4.613 4.543 4.624 8,764,590 4.5767 0.35%
2013-06-17 0 8.510 8.490 8.510 8.370 8.570 4,384,373 37,221,912 8.4897 4.591 4.581 4.591 4.516 4.624 8,126,140 4.5805 1.79%
2013-06-14 0 8.360 8.360 8.400 8.340 8.540 7,007,342 59,077,643 8.4308 4.511 4.511 4.532 4.500 4.608 12,987,636 4.5488 -1.42%
2013-06-13 0 8.480 8.440 8.480 8.210 8.640 13,100,050 109,646,383 8.3699 4.575 4.554 4.575 4.430 4.662 24,280,060 4.5159 -1.85%
2013-06-11 0 8.640 8.640 8.660 8.630 8.890 9,984,437 86,869,990 8.7005 4.662 4.662 4.672 4.656 4.797 18,505,481 4.6943 -2.70%
2013-06-10 0 8.880 8.860 8.880 8.840 8.930 4,882,488 43,338,687 8.8764 4.791 4.780 4.791 4.770 4.818 9,049,362 4.7891 0.57%
2013-06-07 0 8.830 8.830 8.840 8.830 9.050 9,340,017 83,345,290 8.9235 4.764 4.764 4.770 4.764 4.883 17,311,092 4.8146 -0.34%
2013-06-06 0 8.860 8.850 8.860 8.830 8.990 5,433,116 48,427,201 8.9133 4.780 4.775 4.780 4.764 4.850 10,069,914 4.8091 -0.34%
2013-06-05 0 8.890 8.880 8.910 8.810 9.100 7,959,530 71,257,438 8.9525 4.797 4.791 4.807 4.753 4.910 14,752,452 4.8302 -0.56%
2013-06-04 0 8.940 8.930 8.940 8.800 9.030 10,977,938 98,130,950 8.9389 4.823 4.818 4.823 4.748 4.872 20,346,868 4.8229 1.82%
2013-06-03 0 8.780 8.770 8.820 8.770 9.140 24,151,326 214,715,452 8.8904 4.737 4.732 4.759 4.732 4.931 44,762,855 4.7967 -4.46%
2013-05-31 0 9.190 9.150 9.190 9.070 9.360 17,645,531 162,575,462 9.2134 4.958 4.937 4.958 4.894 5.050 32,704,802 4.9710 -1.82%
2013-05-30 0 9.360 9.350 9.360 9.230 9.420 7,111,217 66,261,723 9.3179 5.050 5.045 5.050 4.980 5.082 13,180,161 5.0274 -0.53%
2013-05-29 0 9.410 9.380 9.410 9.360 9.510 4,899,421 46,103,693 9.4100 5.077 5.061 5.077 5.050 5.131 9,080,747 5.0771 -0.74%
2013-05-28 0 9.480 9.470 9.490 9.320 9.510 4,874,000 45,999,686 9.4378 5.115 5.109 5.120 5.029 5.131 9,033,630 5.0920 0.64%
2013-05-27 0 9.420 9.390 9.440 9.300 9.570 11,886,665 111,998,164 9.4222 5.082 5.066 5.093 5.018 5.163 22,031,132 5.0836 0.64%
2013-05-24 0 9.360 9.350 9.380 9.240 9.450 7,610,931 71,060,029 9.3366 5.050 5.045 5.061 4.985 5.099 14,106,348 5.0375 0.43%
2013-05-23 0 9.320 9.300 9.310 9.300 9.730 20,403,108 191,646,498 9.3930 5.029 5.018 5.023 5.018 5.250 37,815,785 5.0679 -3.92%
2013-05-22 0 9.700 9.690 9.700 9.590 9.840 8,382,663 81,342,419 9.7036 5.234 5.228 5.234 5.174 5.309 15,536,701 5.2355 -1.82%
2013-05-21 0 9.880 9.880 9.890 9.760 9.980 12,068,252 118,629,054 9.8298 5.331 5.331 5.336 5.266 5.385 22,367,692 5.3036 -0.20%
2013-05-20 0 10.20 10.18 10.20 9.950 10.22 16,782,525 169,749,356 10.115 5.341 5.331 5.341 5.211 5.352 32,047,863 5.2967 3.66%
2013-05-16 0 9.840 9.830 9.840 9.810 9.950 10,410,619 102,742,755 9.8690 5.153 5.148 5.153 5.137 5.211 19,880,089 5.1681 0.00%
2013-05-15 0 9.840 9.840 9.850 9.780 9.980 9,539,335 93,929,704 9.8466 5.153 5.153 5.158 5.121 5.226 18,216,288 5.1564 0.61%
2013-05-14 0 9.780 9.770 9.790 9.760 10.06 10,947,766 107,718,535 9.8393 5.121 5.116 5.127 5.111 5.268 20,905,823 5.1526 -1.21%
2013-05-13 0 9.900 9.900 9.910 9.870 10.08 9,606,113 95,776,899 9.9704 5.184 5.184 5.190 5.169 5.279 18,343,807 5.2212 -1.39%
2013-05-10 0 10.04 10.02 10.04 9.960 10.10 9,450,991 94,586,520 10.008 5.258 5.247 5.258 5.216 5.289 18,047,586 5.2410 0.00%
2013-05-09 0 10.04 10.02 10.04 9.910 10.26 15,511,383 155,481,098 10.024 5.258 5.247 5.258 5.190 5.373 29,620,494 5.2491 -0.59%
2013-05-08 0 10.10 10.08 10.10 9.960 10.20 13,414,570 135,352,758 10.090 5.289 5.279 5.289 5.216 5.341 25,616,425 5.2838 1.41%
2013-05-07 0 9.960 9.950 9.960 9.700 9.960 10,768,501 106,322,804 9.8735 5.216 5.211 5.216 5.080 5.216 20,563,499 5.1705 2.79%
2013-05-06 0 9.690 9.680 9.690 9.630 9.750 9,016,260 87,479,616 9.7024 5.074 5.069 5.074 5.043 5.106 17,217,425 5.0809 1.89%
2013-05-03 0 9.510 9.500 9.510 9.380 9.630 6,078,836 57,998,104 9.5410 4.980 4.975 4.980 4.912 5.043 11,608,128 4.9963 1.60%
2013-05-02 0 9.360 9.350 9.360 9.310 9.410 7,707,756 72,042,518 9.3468 4.902 4.896 4.902 4.875 4.928 14,718,709 4.8946 -0.32%
2013-04-30 0 9.390 9.380 9.410 9.340 9.500 8,144,569 76,460,178 9.3879 4.917 4.912 4.928 4.891 4.975 15,552,846 4.9162 0.54%
2013-04-29 0 9.340 9.330 9.340 9.330 9.600 7,267,332 68,124,183 9.3740 4.891 4.886 4.891 4.886 5.027 13,877,677 4.9089 -1.79%
2013-04-26 0 9.510 9.500 9.510 9.500 9.730 5,648,219 54,201,826 9.5963 4.980 4.975 4.980 4.975 5.095 10,785,823 5.0253 -0.11%
2013-04-25 0 9.520 9.510 9.530 9.360 9.680 9,034,936 86,415,287 9.5646 4.985 4.980 4.991 4.902 5.069 17,253,089 5.0087 1.82%
2013-04-24 0 9.350 9.340 9.350 9.290 9.400 6,064,247 56,697,997 9.3496 4.896 4.891 4.896 4.865 4.923 11,580,269 4.8961 1.08%
2013-04-23 0 9.250 9.240 9.250 9.230 9.420 8,677,597 80,459,678 9.2721 4.844 4.839 4.844 4.833 4.933 16,570,715 4.8555 -1.07%
2013-04-22 0 9.350 9.350 9.360 9.280 9.530 10,484,097 98,098,203 9.3569 4.896 4.896 4.902 4.860 4.991 20,020,402 4.8999 -1.89%
2013-04-19 0 9.530 9.530 9.540 9.360 9.570 7,170,000 68,154,820 9.5056 4.991 4.991 4.996 4.902 5.012 13,691,812 4.9778 1.17%
2013-04-18 0 9.420 9.420 9.440 9.350 9.550 4,118,234 38,766,948 9.4135 4.933 4.933 4.943 4.896 5.001 7,864,168 4.9296 -0.21%
2013-04-17 0 9.440 9.440 9.450 9.430 9.630 4,913,233 46,757,713 9.5167 4.943 4.943 4.949 4.938 5.043 9,382,296 4.9836 -1.36%
2013-04-16 0 9.570 9.560 9.600 9.330 9.800 7,068,050 67,361,922 9.5305 5.012 5.006 5.027 4.886 5.132 13,497,129 4.9908 0.74%
2013-04-15 0 9.500 9.500 9.510 9.440 9.730 4,903,228 46,676,028 9.5194 4.975 4.975 4.980 4.943 5.095 9,363,191 4.9851 -2.36%
2013-04-12 0 9.730 9.710 9.760 9.690 9.820 3,466,948 33,726,993 9.7282 5.095 5.085 5.111 5.074 5.142 6,620,474 5.0943 0.31%
2013-04-11 0 9.700 9.700 9.730 9.700 9.870 5,718,562 55,940,677 9.7823 5.080 5.080 5.095 5.080 5.169 10,920,150 5.1227 0.00%
2013-04-10 0 9.700 9.690 9.720 9.650 9.910 7,785,914 76,074,471 9.7708 5.080 5.074 5.090 5.053 5.190 14,867,960 5.1167 0.10%
2013-04-09 0 9.690 9.680 9.690 9.430 9.730 5,854,179 56,479,884 9.6478 5.074 5.069 5.074 4.938 5.095 11,179,124 5.0523 2.87%
2013-04-08 0 9.420 9.420 9.430 9.270 9.470 7,521,611 70,490,342 9.3717 4.933 4.933 4.938 4.854 4.959 14,363,247 4.9077 -0.53%
2013-04-05 0 9.470 9.460 9.480 9.410 9.910 14,978,219 142,472,553 9.5120 4.959 4.954 4.964 4.928 5.190 28,602,365 4.9811 -3.86%
2013-04-03 0 9.850 9.840 9.850 9.750 10.02 6,855,961 67,430,185 9.8353 5.158 5.153 5.158 5.106 5.247 13,092,124 5.1504 -0.81%
2013-04-02 0 9.930 9.920 9.930 9.840 10.00 6,683,554 66,430,483 9.9394 5.200 5.195 5.200 5.153 5.237 12,762,896 5.2050 -1.49%
2013-03-28 0 10.08 10.06 10.10 9.940 10.10 6,878,548 68,845,013 10.009 5.279 5.268 5.289 5.205 5.289 13,135,256 5.2412 0.80%
2013-03-27 0 10.00 9.990 10.00 9.970 10.10 4,870,444 48,805,012 10.021 5.237 5.231 5.237 5.221 5.289 9,300,586 5.2475 0.00%
2013-03-26 0 10.00 9.990 10.00 9.930 10.10 6,402,397 64,115,079 10.014 5.237 5.231 5.237 5.200 5.289 12,225,999 5.2442 -0.60%
2013-03-25 0 10.06 10.06 10.08 10.00 10.20 3,479,655 35,055,707 10.074 5.268 5.268 5.279 5.237 5.341 6,644,739 5.2757 0.40%
2013-03-22 0 10.02 10.00 10.02 9.980 10.16 5,082,304 51,013,707 10.038 5.247 5.237 5.247 5.226 5.320 9,705,154 5.2564 -1.18%
2013-03-21 0 10.14 10.12 10.14 10.12 10.32 5,176,954 52,723,781 10.184 5.310 5.300 5.310 5.300 5.404 9,885,897 5.3332 -0.20%
2013-03-20 0 10.16 10.14 10.16 9.920 10.18 9,529,257 96,099,994 10.085 5.320 5.310 5.320 5.195 5.331 18,197,043 5.2811 2.52%
2013-03-19 0 9.910 9.910 9.920 9.860 10.18 7,114,843 71,205,549 10.008 5.190 5.190 5.195 5.163 5.331 13,586,484 5.2409 0.81%
2013-03-18 0 9.830 9.830 9.840 9.760 9.920 11,885,364 117,057,067 9.8488 5.148 5.148 5.153 5.111 5.195 22,696,258 5.1575 -1.40%
2013-03-15 0 9.970 9.960 9.970 9.960 10.30 17,912,157 180,331,251 10.068 5.221 5.216 5.221 5.216 5.394 34,205,005 5.2721 -2.64%
2013-03-14 0 10.24 10.22 10.24 10.12 10.34 15,466,624 157,805,431 10.203 5.362 5.352 5.362 5.300 5.415 29,535,022 5.3430 -1.35%
2013-03-13 0 10.38 10.36 10.40 10.32 10.66 13,411,615 140,225,836 10.456 5.436 5.425 5.446 5.404 5.582 25,610,783 5.4753 -2.26%
2013-03-12 0 10.62 10.60 10.62 10.52 10.80 8,243,564 87,517,927 10.617 5.561 5.551 5.561 5.509 5.656 15,741,887 5.5596 0.00%
2013-03-11 0 10.62 10.62 10.64 10.60 10.86 9,424,150 100,989,115 10.716 5.561 5.561 5.572 5.551 5.687 17,996,331 5.6117 0.00%
2013-03-08 0 10.62 10.62 10.66 10.58 10.88 17,062,231 182,283,147 10.683 5.561 5.561 5.582 5.540 5.698 32,581,989 5.5946 0.57%
2013-03-07 0 10.56 10.52 10.58 10.50 10.70 15,273,656 161,269,275 10.559 5.530 5.509 5.540 5.499 5.603 29,166,531 5.5293 -0.94%
2013-03-06 0 10.66 10.62 10.64 10.62 10.92 15,840,151 169,746,898 10.716 5.582 5.561 5.572 5.561 5.718 30,248,308 5.6118 -0.74%
2013-03-05 0 10.74 10.70 10.74 10.58 11.10 12,962,204 139,721,869 10.779 5.624 5.603 5.624 5.540 5.813 24,752,589 5.6447 -1.83%
2013-03-04 0 10.94 10.92 10.96 10.86 11.24 17,728,126 193,839,164 10.934 5.729 5.718 5.739 5.687 5.886 33,853,580 5.7258 -2.84%
2013-03-01 0 11.26 11.22 11.26 11.12 11.84 20,705,990 236,202,346 11.407 5.897 5.876 5.897 5.823 6.200 39,540,101 5.9737 -5.54%
2013-02-28 0 11.92 11.88 11.90 11.14 12.30 22,799,711 271,913,340 11.926 6.242 6.221 6.232 5.834 6.441 43,538,265 6.2454 7.58%
2013-02-27 0 11.08 11.06 11.14 11.00 11.22 6,771,563 75,168,593 11.101 5.802 5.792 5.834 5.760 5.876 12,930,958 5.8131 -0.18%
2013-02-26 0 11.10 11.10 11.14 11.04 11.32 9,784,289 108,790,606 11.119 5.813 5.813 5.834 5.781 5.928 18,684,051 5.8226 -2.46%
2013-02-25 0 11.38 11.36 11.38 11.34 11.68 8,088,332 92,364,567 11.419 5.959 5.949 5.959 5.938 6.116 15,445,456 5.9800 -1.90%
2013-02-22 0 11.60 11.58 11.64 11.48 11.74 6,004,682 69,467,271 11.569 6.075 6.064 6.096 6.012 6.148 11,466,524 6.0583 -0.51%
2013-02-21 0 11.66 11.64 11.66 11.60 11.96 10,423,842 122,084,309 11.712 6.106 6.096 6.106 6.075 6.263 19,905,340 6.1332 -2.83%
2013-02-20 0 12.00 11.96 11.98 11.82 12.02 4,946,367 59,187,674 11.966 6.284 6.263 6.274 6.190 6.295 9,445,569 6.2662 0.00%
2013-02-19 0 12.00 11.98 12.04 11.92 12.14 5,189,943 62,372,697 12.018 6.284 6.274 6.305 6.242 6.357 9,910,701 6.2935 -0.17%
2013-02-18 0 12.02 12.02 12.06 11.86 12.24 5,491,717 65,928,269 12.005 6.295 6.295 6.315 6.211 6.410 10,486,967 6.2867 -0.99%
2013-02-15 0 12.14 12.14 12.16 12.00 12.20 5,438,582 65,997,348 12.135 6.357 6.357 6.368 6.284 6.389 10,385,501 6.3548 -0.16%
2013-02-14 0 12.16 12.12 12.14 12.12 12.32 4,712,972 57,572,975 12.216 6.368 6.347 6.357 6.347 6.452 8,999,878 6.3971 -0.65%
2013-02-08 0 12.24 12.22 12.24 12.10 12.40 5,535,636 67,931,038 12.272 6.410 6.399 6.410 6.336 6.494 10,570,835 6.4263 0.16%
2013-02-07 0 12.22 12.20 12.24 11.96 12.24 5,522,480 66,666,620 12.072 6.399 6.389 6.410 6.263 6.410 10,545,712 6.3217 0.16%
2013-02-06 0 12.20 12.18 12.20 12.10 12.30 4,307,489 52,512,596 12.191 6.389 6.378 6.389 6.336 6.441 8,225,569 6.3841 0.99%
2013-02-05 0 12.08 12.08 12.10 12.04 12.26 5,527,697 67,133,611 12.145 6.326 6.326 6.336 6.305 6.420 10,555,675 6.3600 -2.58%
2013-02-04 0 12.40 12.38 12.40 12.30 12.54 6,193,260 76,755,736 12.393 6.494 6.483 6.494 6.441 6.567 11,826,632 6.4901 0.49%
2013-02-01 0 12.34 12.32 12.36 12.14 12.44 9,582,469 117,576,284 12.270 6.462 6.452 6.473 6.357 6.514 18,298,656 6.4254 -1.12%
2013-01-31 0 12.48 12.46 12.52 12.34 12.84 11,604,280 144,767,649 12.475 6.535 6.525 6.556 6.462 6.724 22,159,501 6.5330 -2.80%
2013-01-30 0 12.84 12.82 12.84 12.54 12.94 9,318,724 119,547,494 12.829 6.724 6.713 6.724 6.567 6.776 17,795,009 6.7180 2.56%
2013-01-29 0 12.52 12.52 12.54 12.30 12.54 4,999,369 62,361,056 12.474 6.556 6.556 6.567 6.441 6.567 9,546,781 6.5322 1.13%
2013-01-28 0 12.38 12.36 12.38 12.28 12.54 8,554,411 105,968,620 12.388 6.483 6.473 6.483 6.431 6.567 16,335,479 6.4870 -1.12%
2013-01-25 0 12.52 12.50 12.58 12.48 12.94 10,898,802 137,278,597 12.596 6.556 6.546 6.588 6.535 6.776 20,812,322 6.5960 -2.19%
2013-01-24 0 12.80 12.78 12.80 12.78 13.02 5,581,081 71,861,348 12.876 6.703 6.693 6.703 6.693 6.818 10,657,617 6.7427 -1.08%
2013-01-23 0 12.94 12.92 12.98 12.90 13.28 6,743,861 87,772,385 13.015 6.776 6.766 6.797 6.755 6.954 12,878,058 6.8157 -1.22%
2013-01-22 0 13.10 13.06 13.10 12.92 13.18 4,456,578 58,149,524 13.048 6.860 6.839 6.860 6.766 6.902 8,510,269 6.8329 0.00%
2013-01-21 0 13.10 13.08 13.12 12.78 13.24 10,930,659 143,206,458 13.101 6.860 6.850 6.871 6.693 6.933 20,873,156 6.8608 2.02%
2013-01-18 0 12.84 12.82 12.86 12.76 13.06 13,952,356 179,667,685 12.877 6.724 6.713 6.734 6.682 6.839 26,643,380 6.7434 -0.16%
2013-01-17 0 12.86 12.82 12.86 12.56 13.14 17,274,659 220,831,857 12.784 6.734 6.713 6.734 6.577 6.881 32,987,641 6.6944 -1.08%
2013-01-16 0 13.00 12.94 13.00 12.78 13.24 11,414,530 147,733,469 12.943 6.808 6.776 6.808 6.693 6.933 21,797,155 6.7776 -1.07%
2013-01-15 0 13.14 13.12 13.18 13.04 13.38 14,144,045 186,806,435 13.207 6.881 6.871 6.902 6.829 7.007 27,009,429 6.9163 -0.45%
2013-01-14 0 13.20 13.20 13.22 12.88 13.40 17,759,335 233,736,360 13.161 6.912 6.912 6.923 6.745 7.017 33,913,177 6.8922 -0.15%
2013-01-11 0 13.22 13.20 13.22 13.08 13.88 19,768,271 263,625,723 13.336 6.923 6.912 6.923 6.850 7.269 37,749,435 6.9836 -3.64%
2013-01-10 0 13.72 13.72 13.74 13.52 14.00 17,532,417 242,039,659 13.805 7.185 7.185 7.195 7.080 7.331 33,479,855 7.2294 0.73%
2013-01-09 0 13.62 13.60 13.62 13.40 13.80 17,677,852 240,324,380 13.595 7.132 7.122 7.132 7.017 7.227 33,757,577 7.1191 -0.58%
2013-01-08 0 13.70 13.68 13.70 13.30 13.88 24,642,845 333,895,906 13.549 7.174 7.164 7.174 6.965 7.269 47,057,908 7.0954 -1.30%
2013-01-07 0 13.88 13.88 13.90 13.82 14.12 29,440,280 411,538,879 13.979 7.269 7.269 7.279 7.237 7.394 56,219,077 7.3203 1.17%
2013-01-04 0 13.72 13.70 13.74 13.08 14.02 36,594,643 494,851,133 13.523 7.185 7.174 7.195 6.850 7.342 69,881,028 7.0813 2.54%
2013-01-03 0 13.38 13.38 13.42 12.92 13.64 33,752,412 447,848,101 13.269 7.007 7.007 7.028 6.766 7.143 64,453,512 6.9484 3.88%
2013-01-02 0 12.88 12.88 12.90 11.72 12.90 37,292,549 463,390,580 12.426 6.745 6.745 6.755 6.137 6.755 71,213,748 6.5070 11.42%
2012-12-31 0 11.56 11.54 11.56 11.18 11.60 11,481,125 131,878,615 11.487 6.054 6.043 6.054 5.855 6.075 21,924,324 6.0152 2.48%
2012-12-28 0 11.28 11.28 11.30 10.86 11.36 16,775,440 186,576,282 11.122 5.907 5.907 5.917 5.687 5.949 32,034,333 5.8243 4.25%
2012-12-27 0 10.82 10.80 10.82 10.76 10.94 4,453,964 48,307,629 10.846 5.666 5.656 5.666 5.635 5.729 8,505,277 5.6797 0.74%
2012-12-24 0 10.74 10.74 10.76 10.70 10.82 1,008,545 10,841,868 10.750 5.624 5.624 5.635 5.603 5.666 1,925,915 5.6295 0.19%
2012-12-21 0 10.72 10.72 10.78 10.70 10.82 5,325,792 57,265,243 10.752 5.614 5.614 5.645 5.603 5.666 10,170,118 5.6307 -0.92%
2012-12-20 0 10.82 10.80 10.82 10.70 10.84 3,846,309 41,397,518 10.763 5.666 5.656 5.666 5.603 5.677 7,344,901 5.6362 -0.18%
2012-12-19 0 10.84 10.82 10.84 10.70 10.88 6,426,819 69,653,453 10.838 5.677 5.666 5.677 5.603 5.698 12,272,636 5.6755 0.56%
2012-12-18 0 10.78 10.76 10.78 10.70 10.82 7,052,229 75,946,253 10.769 5.645 5.635 5.645 5.603 5.666 13,466,917 5.6395 0.94%
2012-12-17 0 10.68 10.66 10.74 10.60 10.82 7,972,163 85,404,976 10.713 5.593 5.582 5.624 5.551 5.666 15,223,620 5.6100 -0.93%
2012-12-14 0 10.78 10.76 10.80 10.46 10.86 7,043,498 75,696,426 10.747 5.645 5.635 5.656 5.478 5.687 13,450,244 5.6279 1.13%
2012-12-13 0 10.66 10.66 10.68 10.54 11.08 14,309,037 155,018,498 10.834 5.582 5.582 5.593 5.519 5.802 27,324,497 5.6732 -2.56%
2012-12-12 0 10.94 10.92 10.96 10.70 10.98 20,854,211 226,772,791 10.874 5.729 5.718 5.739 5.603 5.750 39,823,143 5.6945 3.21%
2012-12-11 0 10.60 10.60 10.62 10.30 10.72 23,655,113 249,690,636 10.555 5.551 5.551 5.561 5.394 5.614 45,171,738 5.5276 3.92%
2012-12-10 0 10.20 10.18 10.20 9.910 10.26 10,895,481 110,608,953 10.152 5.341 5.331 5.341 5.190 5.373 20,805,980 5.3162 2.00%
2012-12-07 0 10.00 9.920 10.00 9.880 10.10 20,401,368 203,780,780 9.9886 5.237 5.195 5.237 5.174 5.289 38,958,395 5.2307 0.50%
2012-12-06 0 9.950 9.920 9.940 9.890 10.00 7,436,987 74,077,654 9.9607 5.211 5.195 5.205 5.179 5.237 14,201,650 5.2161 -0.20%
2012-12-05 0 9.970 9.960 9.970 9.780 9.980 8,401,420 83,113,558 9.8928 5.221 5.216 5.221 5.121 5.226 16,043,328 5.1806 1.32%
2012-12-04 0 9.840 9.830 9.850 9.750 9.840 2,671,548 26,211,066 9.8112 5.153 5.148 5.158 5.106 5.153 5,101,581 5.1378 0.51%
2012-12-03 0 9.790 9.770 9.800 9.730 9.880 4,190,322 41,237,188 9.8411 5.127 5.116 5.132 5.095 5.174 8,001,827 5.1535 0.00%
2012-11-30 0 9.790 9.780 9.860 9.730 9.890 6,289,477 61,696,752 9.8095 5.127 5.121 5.163 5.095 5.179 12,010,368 5.1370 -0.20%
2012-11-29 0 9.810 9.830 9.840 9.780 9.900 3,721,038 36,562,087 9.8258 5.137 5.148 5.153 5.121 5.184 7,105,684 5.1455 0.51%
2012-11-28 0 9.760 9.740 9.750 9.710 9.850 3,432,817 33,449,082 9.7439 5.111 5.101 5.106 5.085 5.158 6,555,298 5.1026 -1.21%
2012-11-27 0 9.880 9.830 9.900 9.830 9.950 4,742,630 46,899,934 9.8890 5.174 5.148 5.184 5.148 5.211 9,056,513 5.1786 0.10%
2012-11-26 0 9.870 9.860 9.870 9.810 9.930 3,673,487 36,269,822 9.8734 5.169 5.163 5.169 5.137 5.200 7,014,881 5.1704 0.20%
2012-11-23 0 9.850 9.830 9.850 9.770 9.880 7,747,335 76,190,937 9.8345 5.158 5.148 5.158 5.116 5.174 14,794,289 5.1500 1.65%
2012-11-22 0 9.690 9.690 9.700 9.530 9.700 5,026,396 48,475,995 9.6443 5.074 5.074 5.080 4.991 5.080 9,598,392 5.0504 1.47%
2012-11-21 0 9.550 9.530 9.540 9.280 9.590 12,135,181 114,604,651 9.4440 5.001 4.991 4.996 4.860 5.022 23,173,308 4.9455 0.53%
2012-11-20 0 9.500 9.490 9.500 9.410 10.16 25,000,866 241,473,759 9.6586 4.975 4.970 4.975 4.928 5.320 47,741,584 5.0579 -4.33%
2012-11-19 0 9.930 9.920 9.930 9.860 9.990 2,730,802 27,141,995 9.9392 5.200 5.195 5.200 5.163 5.231 5,214,732 5.2049 0.10%
2012-11-16 0 9.920 9.890 9.900 9.870 9.950 3,031,275 30,058,363 9.9161 5.195 5.179 5.184 5.169 5.211 5,788,514 5.1928 0.51%
2012-11-15 0 9.870 9.860 9.870 9.770 9.910 2,756,859 27,193,767 9.8640 5.169 5.163 5.169 5.116 5.190 5,264,490 5.1655 -0.40%
2012-11-14 0 9.910 9.890 9.900 9.860 9.960 2,919,790 28,926,211 9.9069 5.190 5.179 5.184 5.163 5.216 5,575,623 5.1880 0.92%
2012-11-13 0 9.820 9.820 9.830 9.730 10.00 7,207,935 70,804,185 9.8231 5.142 5.142 5.148 5.095 5.237 13,764,253 5.1441 -1.41%
2012-11-12 0 9.960 9.950 9.960 9.900 10.16 10,105,479 101,414,955 10.036 5.216 5.211 5.216 5.184 5.320 19,297,395 5.2554 1.01%
2012-11-09 0 9.860 9.850 9.870 9.820 9.950 6,186,912 61,241,845 9.8986 5.163 5.158 5.169 5.142 5.211 11,814,510 5.1836 -1.20%
2012-11-08 0 9.980 9.930 9.990 9.920 10.06 6,810,196 68,071,483 9.9955 5.226 5.200 5.231 5.195 5.268 13,004,731 5.2344 -1.58%
2012-11-07 0 10.14 10.12 10.14 10.00 10.20 7,006,250 70,914,225 10.122 5.310 5.300 5.310 5.237 5.341 13,379,115 5.3004 0.20%
2012-11-06 0 10.12 10.10 10.12 9.970 10.20 6,649,197 67,082,886 10.089 5.300 5.289 5.300 5.221 5.341 12,697,288 5.2832 -0.20%
2012-11-05 0 10.14 10.12 10.16 10.08 10.28 9,257,965 93,943,784 10.147 5.310 5.300 5.320 5.279 5.383 17,678,984 5.3139 -0.20%
2012-11-02 0 10.16 10.16 10.20 10.04 10.20 9,931,854 100,688,195 10.138 5.320 5.320 5.341 5.258 5.341 18,965,841 5.3089 1.91%
2012-11-01 0 9.970 9.960 9.970 9.750 10.04 8,769,440 87,206,021 9.9443 5.221 5.216 5.221 5.106 5.258 16,746,098 5.2075 0.91%
2012-10-31 0 9.880 9.830 9.880 9.700 9.880 5,119,390 50,108,688 9.7880 5.174 5.148 5.174 5.080 5.174 9,775,973 5.1257 2.49%
2012-10-30 0 9.640 9.630 9.650 9.570 9.790 4,300,010 41,585,471 9.6710 5.048 5.043 5.053 5.012 5.127 8,211,287 5.0644 -0.72%
2012-10-29 0 9.710 9.710 9.720 9.690 9.930 6,760,658 66,106,099 9.7781 5.085 5.085 5.090 5.074 5.200 12,910,134 5.1205 -0.92%
2012-10-26 0 9.800 9.790 9.800 9.790 10.28 13,598,588 134,759,157 9.9098 5.132 5.127 5.132 5.127 5.383 25,967,826 5.1895 -4.11%
2012-10-25 0 10.22 10.20 10.24 10.12 10.38 9,556,108 97,787,425 10.233 5.352 5.341 5.362 5.300 5.436 18,248,317 5.3587 0.59%
2012-10-24 0 10.16 10.14 10.16 10.02 10.30 9,767,080 99,570,280 10.194 5.320 5.310 5.320 5.247 5.394 18,651,189 5.3385 0.40%
2012-10-22 0 10.12 10.10 10.16 9.960 10.24 6,468,988 65,589,168 10.139 5.300 5.289 5.320 5.216 5.362 12,353,161 5.3095 0.20%
2012-10-19 0 10.10 10.08 10.10 10.04 10.36 14,777,900 150,718,003 10.199 5.289 5.279 5.289 5.258 5.425 28,219,837 5.3409 0.20%
2012-10-18 0 10.08 10.06 10.08 9.750 10.46 23,029,496 231,587,280 10.056 5.279 5.268 5.279 5.106 5.478 43,977,061 5.2661 3.70%
2012-10-17 0 9.720 9.710 9.720 9.680 9.740 6,055,337 58,786,666 9.7082 5.090 5.085 5.090 5.069 5.101 11,563,255 5.0839 1.04%
2012-10-16 0 9.620 9.590 9.640 9.540 9.650 2,823,985 27,060,204 9.5823 5.038 5.022 5.048 4.996 5.053 5,392,674 5.0180 0.42%
2012-10-15 0 9.580 9.550 9.580 9.520 9.660 3,631,379 34,790,411 9.5805 5.017 5.001 5.017 4.985 5.059 6,934,471 5.0170 -0.31%
2012-10-12 0 9.610 9.610 9.620 9.500 9.670 7,203,931 69,195,647 9.6053 5.032 5.032 5.038 4.975 5.064 13,756,607 5.0300 1.37%
2012-10-11 0 9.480 9.470 9.480 9.340 9.540 2,558,838 24,167,601 9.4448 4.964 4.959 4.964 4.891 4.996 4,886,350 4.9459 0.64%
2012-10-10 0 9.420 9.420 9.430 9.280 9.470 6,231,491 58,410,560 9.3734 4.933 4.933 4.938 4.860 4.959 11,899,638 4.9086 0.32%
2012-10-09 0 9.390 9.370 9.390 9.360 9.670 7,272,543 69,000,216 9.4878 4.917 4.907 4.917 4.902 5.064 13,887,628 4.9685 0.00%
2012-10-08 0 9.390 9.380 9.400 9.380 9.730 7,047,851 67,090,153 9.5192 4.917 4.912 4.923 4.912 5.095 13,458,557 4.9849 -2.80%
2012-10-05 0 9.660 9.640 9.660 9.190 9.660 10,247,417 97,302,784 9.4953 5.059 5.048 5.059 4.813 5.059 19,568,439 4.9724 5.23%
2012-10-04 0 9.180 9.180 9.200 9.160 9.280 5,127,108 47,274,246 9.2205 4.807 4.807 4.818 4.797 4.860 9,790,711 4.8285 0.22%
2012-10-03 0 9.160 9.170 9.180 9.130 9.380 10,264,774 94,513,734 9.2076 4.797 4.802 4.807 4.781 4.912 19,601,584 4.8217 -1.61%
2012-09-28 0 9.310 9.280 9.320 9.080 9.340 6,100,930 56,474,823 9.2568 4.875 4.860 4.881 4.755 4.891 11,650,319 4.8475 1.86%
2012-09-27 0 9.140 9.140 9.150 9.050 9.240 11,313,017 103,456,856 9.1449 4.786 4.786 4.792 4.739 4.839 21,603,306 4.7889 -0.65%
2012-09-26 0 9.200 9.180 9.190 9.160 9.440 6,723,714 61,994,076 9.2202 4.818 4.807 4.813 4.797 4.943 12,839,585 4.8284 -2.02%
2012-09-25 0 9.390 9.370 9.390 9.370 9.840 9,067,306 86,038,672 9.4889 4.917 4.907 4.917 4.907 5.153 17,314,902 4.9691 -4.09%
2012-09-24 0 9.790 9.770 9.800 9.670 9.850 2,244,065 21,912,056 9.7644 5.127 5.116 5.132 5.064 5.158 4,285,260 5.1134 0.31%
2012-09-21 0 9.760 9.750 9.820 9.750 10.04 6,157,215 60,804,393 9.8753 5.111 5.106 5.142 5.106 5.258 11,757,801 5.1714 -1.11%
2012-09-20 0 9.870 9.850 9.870 9.830 10.04 6,687,940 66,453,255 9.9363 5.169 5.158 5.169 5.148 5.258 12,771,272 5.2033 -0.10%
2012-09-19 0 9.880 9.860 9.880 9.740 9.940 6,073,687 59,943,902 9.8694 5.174 5.163 5.174 5.101 5.205 11,598,296 5.1683 1.44%
2012-09-18 0 9.740 9.680 9.740 9.630 9.870 5,083,200 49,566,830 9.7511 5.101 5.069 5.101 5.043 5.169 9,706,865 5.1064 -0.92%
2012-09-17 0 9.830 9.820 9.830 9.780 9.870 6,060,194 59,532,260 9.8235 5.148 5.142 5.148 5.121 5.169 11,572,530 5.1443 0.61%
2012-09-14 0 9.770 9.780 9.790 9.670 9.800 12,332,360 120,119,422 9.7402 5.116 5.121 5.127 5.064 5.132 23,549,840 5.1006 3.39%
2012-09-13 0 9.450 9.450 9.460 9.400 9.670 8,529,864 80,778,965 9.4701 4.949 4.949 4.954 4.923 5.064 16,288,604 4.9592 -2.38%
2012-09-12 0 9.680 9.670 9.680 9.500 9.700 8,404,867 81,037,980 9.6418 5.069 5.064 5.069 4.975 5.080 16,049,911 5.0491 3.09%
2012-09-11 0 9.390 9.380 9.390 9.260 9.600 7,474,801 70,004,181 9.3654 4.917 4.912 4.917 4.849 5.027 14,273,859 4.9044 -1.78%
2012-09-10 0 9.560 9.560 9.570 9.390 9.600 12,537,366 119,376,256 9.5216 5.006 5.006 5.012 4.917 5.027 23,941,319 4.9862 3.91%
2012-09-07 0 9.200 9.190 9.200 9.060 9.350 14,443,895 133,454,582 9.2395 4.818 4.813 4.818 4.744 4.896 27,582,022 4.8385 1.21%
2012-09-06 0 9.240 9.220 9.230 8.980 9.310 15,460,592 141,237,743 9.1353 4.760 4.750 4.755 4.626 4.796 30,010,690 4.7062 3.12%
2012-09-05 0 8.960 8.950 8.970 8.640 9.140 17,603,136 157,387,079 8.9409 4.616 4.611 4.621 4.451 4.709 34,169,601 4.6061 -0.11%
2012-09-04 0 8.970 8.960 8.970 8.960 9.400 15,150,986 137,790,301 9.0945 4.621 4.616 4.621 4.616 4.843 29,409,711 4.6852 -4.17%
2012-09-03 0 9.360 9.350 9.360 9.350 9.770 12,664,326 119,940,299 9.4707 4.822 4.817 4.822 4.817 5.033 24,582,834 4.8790 -1.37%
2012-08-31 0 9.490 9.480 9.490 9.490 10.20 25,513,349 245,269,322 9.6134 4.889 4.884 4.889 4.889 5.255 49,524,184 4.9525 -7.14%
2012-08-30 0 10.22 10.20 10.22 10.20 10.66 14,092,202 145,028,636 10.291 5.265 5.255 5.265 5.255 5.492 27,354,496 5.3018 -4.13%
2012-08-29 0 10.66 10.66 10.70 10.64 10.86 4,578,070 48,958,860 10.694 5.492 5.492 5.512 5.481 5.595 8,886,532 5.5093 -0.74%
2012-08-28 0 10.74 10.72 10.74 10.68 11.00 4,092,720 44,036,918 10.760 5.533 5.523 5.533 5.502 5.667 7,944,414 5.5431 -2.19%
2012-08-27 0 10.98 10.96 10.98 10.96 11.20 1,857,000 20,429,200 11.001 5.657 5.646 5.657 5.646 5.770 3,604,639 5.6675 -1.44%
2012-08-24 0 11.14 11.12 11.14 11.10 11.26 1,406,054 15,671,079 11.145 5.739 5.729 5.739 5.718 5.801 2,729,304 5.7418 -0.71%
2012-08-23 0 11.22 11.20 11.22 11.14 11.28 2,425,182 27,182,557 11.208 5.780 5.770 5.780 5.739 5.811 4,707,542 5.7743 0.54%
2012-08-22 0 11.16 11.12 11.14 11.08 11.30 1,936,795 21,564,129 11.134 5.749 5.729 5.739 5.708 5.821 3,759,530 5.7359 -0.71%
2012-08-21 0 11.24 11.24 11.26 11.10 11.30 1,746,000 19,541,390 11.192 5.791 5.791 5.801 5.718 5.821 3,389,176 5.7658 0.18%
2012-08-20 0 11.22 11.18 11.22 11.04 11.24 2,624,220 29,215,837 11.133 5.780 5.760 5.780 5.687 5.791 5,093,896 5.7355 0.36%
2012-08-17 0 11.18 11.16 11.18 11.04 11.42 4,951,132 55,207,607 11.151 5.760 5.749 5.760 5.687 5.883 9,610,685 5.7444 -2.27%
2012-08-16 0 11.44 11.42 11.44 11.22 11.68 5,518,220 62,926,651 11.403 5.894 5.883 5.894 5.780 6.017 10,711,465 5.8747 -1.21%
2012-08-15 0 11.58 11.56 11.58 11.48 11.68 3,111,252 35,963,058 11.559 5.966 5.955 5.966 5.914 6.017 6,039,278 5.9549 -2.36%
2012-08-14 0 11.86 11.86 11.90 11.70 11.96 1,937,850 22,908,671 11.822 6.110 6.110 6.131 6.027 6.161 3,761,578 6.0902 0.68%
2012-08-13 0 11.78 11.76 11.80 11.64 11.86 1,469,976 17,324,355 11.785 6.069 6.058 6.079 5.997 6.110 2,853,383 6.0715 0.17%
2012-08-10 0 11.76 11.74 11.78 11.70 11.88 3,736,573 44,032,884 11.784 6.058 6.048 6.069 6.027 6.120 7,253,094 6.0709 0.00%
2012-08-09 0 11.76 11.74 11.76 11.68 11.86 2,536,420 29,886,259 11.783 6.058 6.048 6.058 6.017 6.110 4,923,467 6.0702 0.68%
2012-08-08 0 11.68 11.64 11.68 11.54 11.90 2,897,245 33,937,146 11.714 6.017 5.997 6.017 5.945 6.131 5,623,868 6.0345 0.69%
2012-08-07 0 11.60 11.60 11.62 11.32 11.78 3,985,820 46,301,747 11.617 5.976 5.976 5.986 5.832 6.069 7,736,910 5.9845 2.29%
2012-08-06 0 11.34 11.32 11.34 11.22 11.50 1,688,000 19,127,090 11.331 5.842 5.832 5.842 5.780 5.924 3,276,592 5.8375 1.61%
2012-08-03 0 11.16 11.16 11.18 11.04 11.64 1,760,369 19,819,036 11.258 5.749 5.749 5.760 5.687 5.997 3,417,068 5.8000 -0.53%
2012-08-02 0 11.22 11.20 11.24 11.16 11.34 2,177,831 24,457,655 11.230 5.780 5.770 5.791 5.749 5.842 4,227,407 5.7855 -0.53%
2012-08-01 0 11.28 11.26 11.28 11.08 11.28 2,275,110 25,546,921 11.229 5.811 5.801 5.811 5.708 5.811 4,416,236 5.7848 0.36%
2012-07-31 0 11.24 11.20 11.22 10.90 11.26 3,617,859 40,333,971 11.149 5.791 5.770 5.780 5.615 5.801 7,022,658 5.7434 2.00%
2012-07-30 0 11.02 11.00 11.04 10.92 11.10 2,714,108 29,858,964 11.001 5.677 5.667 5.687 5.626 5.718 5,268,379 5.6676 0.73%
2012-07-27 0 10.94 10.88 10.94 10.76 10.94 4,778,636 51,878,591 10.856 5.636 5.605 5.636 5.543 5.636 9,275,852 5.5929 1.86%
2012-07-26 0 10.74 10.70 10.74 10.62 10.80 2,028,911 21,777,292 10.733 5.533 5.512 5.533 5.471 5.564 3,938,337 5.5296 1.13%
2012-07-25 0 10.62 10.62 10.64 10.60 10.90 6,328,080 67,511,689 10.669 5.471 5.471 5.481 5.461 5.615 12,283,491 5.4961 -2.93%
2012-07-24 0 10.94 10.92 10.96 10.88 11.30 3,183,058 34,888,991 10.961 5.636 5.626 5.646 5.605 5.821 6,178,662 5.6467 -1.26%
2012-07-23 0 11.08 11.08 11.10 11.00 11.44 4,587,857 51,104,221 11.139 5.708 5.708 5.718 5.667 5.894 8,905,529 5.7385 -3.99%
2012-07-20 0 11.54 11.50 11.54 11.44 11.58 1,224,036 14,087,480 11.509 5.945 5.924 5.945 5.894 5.966 2,375,987 5.9291 -0.52%
2012-07-19 0 11.60 11.56 11.58 11.52 11.70 2,013,625 23,346,511 11.594 5.976 5.955 5.966 5.935 6.027 3,908,665 5.9730 0.69%
2012-07-18 0 11.52 11.50 11.52 11.42 11.64 1,294,400 14,916,770 11.524 5.935 5.924 5.935 5.883 5.997 2,512,571 5.9369 -1.03%
2012-07-17 0 11.64 11.64 11.66 11.44 11.90 2,076,030 24,239,438 11.676 5.997 5.997 6.007 5.894 6.131 4,029,800 6.0150 0.87%
2012-07-16 0 11.54 11.50 11.54 11.34 11.76 2,602,194 29,884,121 11.484 5.945 5.924 5.945 5.842 6.058 5,051,141 5.9163 -0.35%
2012-07-13 0 11.58 11.56 11.60 11.50 11.84 3,434,050 39,735,352 11.571 5.966 5.955 5.976 5.924 6.100 6,665,864 5.9610 -1.70%
2012-07-12 0 11.78 11.74 11.78 11.74 12.00 2,506,465 29,596,078 11.808 6.069 6.048 6.069 6.048 6.182 4,865,321 6.0831 -1.67%
2012-07-11 0 11.98 11.94 11.98 11.70 11.98 2,015,121 23,946,051 11.883 6.172 6.151 6.172 6.027 6.172 3,911,569 6.1219 1.70%
2012-07-10 0 11.78 11.74 11.78 11.66 11.84 1,305,240 15,301,111 11.723 6.069 6.048 6.069 6.007 6.100 2,533,613 6.0392 -0.17%
2012-07-09 0 11.80 11.78 11.80 11.66 12.00 2,940,296 34,636,104 11.780 6.079 6.069 6.079 6.007 6.182 5,707,434 6.0686 -1.17%
2012-07-06 0 11.94 11.90 11.94 11.80 12.04 5,707,213 67,887,196 11.895 6.151 6.131 6.151 6.079 6.203 11,078,321 6.1279 -1.16%
2012-07-05 0 12.08 12.04 12.08 11.90 12.10 2,611,328 31,392,717 12.022 6.223 6.203 6.223 6.131 6.234 5,068,872 6.1932 0.33%
2012-07-04 0 12.04 12.02 12.04 12.00 12.18 5,601,200 67,739,527 12.094 6.203 6.192 6.203 6.182 6.275 10,872,538 6.2303 1.01%
2012-07-03 0 11.92 11.90 11.92 11.80 12.04 4,514,000 53,969,624 11.956 6.141 6.131 6.141 6.079 6.203 8,762,165 6.1594 1.88%
2012-06-29 0 11.70 11.70 11.72 11.50 11.76 4,192,516 48,930,740 11.671 6.027 6.027 6.038 5.924 6.058 8,138,129 6.0125 1.74%
2012-06-28 0 11.50 11.44 11.48 11.34 11.60 5,766,796 66,025,014 11.449 5.924 5.894 5.914 5.842 5.976 11,193,978 5.8983 -0.17%
2012-06-27 0 11.52 11.50 11.54 11.42 11.62 2,491,500 28,786,472 11.554 5.935 5.924 5.945 5.883 5.986 4,836,272 5.9522 -0.17%
2012-06-26 0 11.54 11.54 11.56 11.44 11.58 3,401,812 39,154,454 11.510 5.945 5.945 5.955 5.894 5.966 6,603,287 5.9295 0.17%
2012-06-25 0 11.52 11.50 11.52 11.38 11.64 3,184,796 36,621,021 11.499 5.935 5.924 5.935 5.863 5.997 6,182,035 5.9238 -1.03%
2012-06-22 0 11.64 11.58 11.64 11.50 11.66 2,651,678 30,770,560 11.604 5.997 5.966 5.997 5.924 6.007 5,147,195 5.9781 -1.69%
2012-06-21 0 11.84 11.78 11.84 11.70 11.96 2,265,960 26,759,622 11.809 6.100 6.069 6.100 6.027 6.161 4,398,475 6.0838 -1.00%
2012-06-20 0 11.96 11.92 11.96 11.74 12.08 6,749,524 80,951,488 11.994 6.161 6.141 6.161 6.048 6.223 13,101,560 6.1788 1.70%
2012-06-19 0 11.76 11.74 11.78 11.56 11.78 2,820,190 32,949,545 11.683 6.058 6.048 6.069 5.955 6.069 5,474,295 6.0190 1.20%
2012-06-18 0 11.62 11.58 11.60 11.32 11.66 7,625,680 88,158,178 11.561 5.986 5.966 5.976 5.832 6.007 14,802,274 5.9557 4.31%
2012-06-15 0 11.14 11.10 11.12 11.08 11.22 3,833,167 42,779,027 11.160 5.739 5.718 5.729 5.708 5.780 7,440,594 5.7494 0.91%
2012-06-14 0 11.04 11.02 11.04 11.00 11.24 1,972,466 21,873,980 11.090 5.687 5.677 5.687 5.667 5.791 3,828,771 5.7131 -0.90%
2012-06-13 0 11.14 11.12 11.14 11.08 11.30 2,204,643 24,549,621 11.135 5.739 5.729 5.739 5.708 5.821 4,279,452 5.7366 0.00%
2012-06-12 0 11.14 11.14 11.16 10.88 11.20 2,084,466 23,221,764 11.140 5.739 5.739 5.749 5.605 5.770 4,046,175 5.7392 -0.54%
2012-06-11 0 11.20 11.16 11.22 11.12 11.36 2,596,443 29,126,500 11.218 5.770 5.749 5.780 5.729 5.852 5,039,978 5.7791 1.82%
2012-06-08 0 11.00 10.98 11.02 10.94 11.16 2,287,270 25,180,388 11.009 5.667 5.657 5.677 5.636 5.749 4,439,840 5.6715 0.00%
2012-06-07 0 11.00 10.94 11.00 10.90 11.40 4,212,190 46,483,586 11.035 5.667 5.636 5.667 5.615 5.873 8,176,319 5.6851 -0.54%
2012-06-06 0 11.06 10.98 11.10 10.88 11.18 2,148,100 23,705,846 11.036 5.698 5.657 5.718 5.605 5.760 4,169,696 5.6853 0.73%
2012-06-05 0 10.98 10.98 11.00 10.94 11.24 3,211,844 35,475,096 11.045 5.657 5.657 5.667 5.636 5.791 6,234,538 5.6901 -1.08%
2012-06-04 0 11.10 11.14 11.16 10.98 11.48 6,994,392 77,992,406 11.151 5.718 5.739 5.749 5.657 5.914 13,576,875 5.7445 -4.64%
2012-06-01 0 11.64 11.62 11.68 11.60 11.92 3,489,827 40,845,958 11.704 5.997 5.986 6.017 5.976 6.141 6,774,134 6.0297 -2.68%
2012-05-31 0 11.96 11.90 12.00 11.48 12.02 5,417,569 64,460,275 11.898 6.161 6.131 6.182 5.914 6.192 10,516,090 6.1297 1.87%
2012-05-30 0 11.74 11.72 11.76 11.52 12.00 2,728,000 31,847,150 11.674 6.048 6.038 6.058 5.935 6.182 5,295,345 6.0142 -1.84%
2012-05-29 0 11.96 11.94 11.98 11.50 12.02 7,297,908 86,846,016 11.900 6.161 6.151 6.172 5.924 6.192 14,166,033 6.1306 4.55%
2012-05-28 0 11.44 11.44 11.46 11.20 11.60 3,280,740 37,653,740 11.477 5.894 5.894 5.904 5.770 5.976 6,368,273 5.9127 2.88%
2012-05-25 0 11.12 11.10 11.16 10.82 11.18 4,389,577 48,333,242 11.011 5.729 5.718 5.749 5.574 5.760 8,520,646 5.6725 0.54%
2012-05-24 0 11.06 11.02 11.06 10.94 11.22 4,120,886 45,479,537 11.036 5.698 5.677 5.698 5.636 5.780 7,999,088 5.6856 -1.43%
2012-05-23 0 11.22 11.20 11.24 11.08 11.42 3,003,138 33,562,000 11.176 5.780 5.770 5.791 5.708 5.883 5,829,417 5.7574 -2.09%
2012-05-22 0 11.46 11.42 11.48 11.12 11.60 2,575,317 29,516,906 11.461 5.904 5.883 5.914 5.729 5.976 4,998,970 5.9046 0.17%
2012-05-21 0 11.74 11.74 11.76 11.50 11.84 2,960,159 34,665,721 11.711 5.894 5.894 5.904 5.773 5.944 5,896,672 5.8789 1.73%
2012-05-18 0 11.54 11.52 11.56 11.34 11.62 4,911,700 56,215,095 11.445 5.793 5.783 5.803 5.693 5.833 9,784,165 5.7455 -1.03%
2012-05-17 0 11.66 11.64 11.66 11.62 11.82 4,553,446 53,227,062 11.689 5.853 5.843 5.853 5.833 5.934 9,070,519 5.8681 -1.19%
2012-05-16 0 11.80 11.78 11.80 11.72 11.98 5,198,952 61,564,336 11.842 5.924 5.914 5.924 5.883 6.014 10,356,374 5.9446 -2.48%
2012-05-15 0 12.10 12.08 12.10 11.80 12.12 3,237,781 38,768,923 11.974 6.074 6.064 6.074 5.924 6.084 6,449,698 6.0110 0.67%
2012-05-14 0 12.02 12.00 12.02 11.92 12.26 3,542,911 42,743,907 12.065 6.034 6.024 6.034 5.984 6.155 7,057,521 6.0565 -0.33%
2012-05-11 0 12.06 12.04 12.06 12.00 12.22 3,139,573 37,865,670 12.061 6.054 6.044 6.054 6.024 6.135 6,254,067 6.0546 -0.99%
2012-05-10 0 12.18 12.16 12.18 12.00 12.38 4,927,600 59,976,045 12.171 6.114 6.104 6.114 6.024 6.215 9,815,838 6.1101 -1.46%
2012-05-09 0 12.36 12.36 12.38 12.30 12.46 3,310,675 40,941,640 12.367 6.205 6.205 6.215 6.175 6.255 6,594,904 6.2081 -0.64%
2012-05-08 0 12.44 12.42 12.44 12.40 12.60 2,252,334 28,091,106 12.472 6.245 6.235 6.245 6.225 6.325 4,486,676 6.2610 -0.32%
2012-05-07 0 12.48 12.44 12.46 12.34 12.60 3,170,300 39,417,927 12.434 6.265 6.245 6.255 6.195 6.325 6,315,275 6.2417 -0.95%
2012-05-04 0 12.60 12.58 12.60 12.54 12.68 4,356,167 54,847,527 12.591 6.325 6.315 6.325 6.295 6.365 8,677,537 6.3206 -1.72%
2012-05-03 0 12.82 12.78 12.82 12.76 12.94 1,637,002 21,003,672 12.831 6.436 6.416 6.436 6.406 6.496 3,260,927 6.4410 -0.31%
2012-05-02 0 12.86 12.84 12.88 12.82 12.96 4,431,217 57,107,734 12.888 6.456 6.446 6.466 6.436 6.506 8,827,037 6.4696 0.63%
2012-04-30 0 12.78 12.76 12.80 12.66 12.98 2,660,751 34,092,047 12.813 6.416 6.406 6.426 6.355 6.516 5,300,248 6.4322 1.27%
2012-04-27 0 12.62 12.60 12.62 12.50 12.76 2,701,777 34,161,771 12.644 6.335 6.325 6.335 6.275 6.406 5,381,972 6.3474 -0.32%
2012-04-26 0 12.66 12.64 12.66 12.52 12.74 2,053,230 25,980,197 12.653 6.355 6.345 6.355 6.285 6.396 4,090,059 6.3520 0.16%
2012-04-25 0 12.64 12.60 12.64 12.58 12.74 2,083,314 26,316,332 12.632 6.345 6.325 6.345 6.315 6.396 4,149,986 6.3413 0.32%
2012-04-24 0 12.60 12.58 12.60 12.48 12.68 4,311,777 54,145,706 12.558 6.325 6.315 6.325 6.265 6.365 8,589,111 6.3040 -0.47%
2012-04-23 0 12.66 12.66 12.68 12.64 13.00 4,940,760 62,885,378 12.728 6.355 6.355 6.365 6.345 6.526 9,842,053 6.3895 -2.31%
2012-04-20 0 12.96 12.94 12.96 12.86 13.00 3,071,015 39,650,411 12.911 6.506 6.496 6.506 6.456 6.526 6,117,498 6.4815 -0.46%
2012-04-19 0 13.02 13.02 13.04 12.92 13.06 2,506,329 32,594,403 13.005 6.536 6.536 6.546 6.486 6.556 4,992,637 6.5285 0.15%
2012-04-18 0 13.00 12.98 13.00 12.92 13.16 4,301,526 55,970,523 13.012 6.526 6.516 6.526 6.486 6.606 8,568,691 6.5320 1.09%
2012-04-17 0 12.86 12.86 12.90 12.82 13.04 5,100,604 65,767,113 12.894 6.456 6.456 6.476 6.436 6.546 10,160,464 6.4728 -0.16%
2012-04-16 0 12.88 12.86 12.88 12.80 12.96 2,659,359 34,234,250 12.873 6.466 6.456 6.466 6.426 6.506 5,297,475 6.4624 0.16%
2012-04-13 0 12.86 12.86 12.88 12.82 12.98 3,053,160 39,350,555 12.888 6.456 6.456 6.466 6.436 6.516 6,081,931 6.4701 0.63%
2012-04-12 0 12.78 12.76 12.80 12.64 12.82 2,785,910 35,458,345 12.728 6.416 6.406 6.426 6.345 6.436 5,549,566 6.3894 0.00%
2012-04-11 0 12.78 12.76 12.78 12.70 12.94 2,714,300 34,690,118 12.781 6.416 6.406 6.416 6.375 6.496 5,406,918 6.4159 -1.24%
2012-04-10 0 12.94 12.92 12.96 12.92 13.10 2,425,852 31,526,714 12.996 6.496 6.486 6.506 6.486 6.576 4,832,326 6.5241 -0.31%
2012-04-05 0 12.98 12.94 12.98 12.80 13.02 2,115,400 27,347,444 12.928 6.516 6.496 6.516 6.426 6.536 4,213,902 6.4898 -0.61%
2012-04-03 0 13.06 13.04 13.06 12.84 13.06 4,737,184 61,446,489 12.971 6.556 6.546 6.556 6.446 6.556 9,436,527 6.5116 0.46%
2012-04-02 0 13.00 12.98 13.04 12.80 13.04 6,019,209 78,073,825 12.971 6.526 6.516 6.546 6.426 6.546 11,990,336 6.5114 -0.61%
2012-03-30 0 13.08 13.06 13.08 13.02 13.20 3,632,208 47,545,856 13.090 6.566 6.556 6.566 6.536 6.626 7,235,402 6.5713 -0.15%
2012-03-29 0 13.10 13.08 13.12 13.00 13.18 4,951,229 64,709,315 13.069 6.576 6.566 6.586 6.526 6.616 9,862,907 6.5609 -0.76%
2012-03-28 0 13.20 13.18 13.20 13.16 13.38 3,545,300 46,929,007 13.237 6.626 6.616 6.626 6.606 6.717 7,062,280 6.6450 -1.35%
2012-03-27 0 13.38 13.36 13.40 13.24 13.42 5,880,715 78,458,044 13.342 6.717 6.707 6.727 6.647 6.737 11,714,454 6.6975 1.98%
2012-03-26 0 13.12 13.12 13.14 12.98 13.34 3,180,464 41,905,925 13.176 6.586 6.586 6.596 6.516 6.697 6,335,522 6.6144 0.77%
2012-03-23 0 13.02 13.00 13.02 12.94 13.10 5,653,740 73,480,969 12.997 6.536 6.526 6.536 6.496 6.576 11,262,317 6.5245 -0.61%
2012-03-22 0 13.10 13.10 13.12 13.06 13.16 3,387,057 44,373,297 13.101 6.576 6.576 6.586 6.556 6.606 6,747,058 6.5767 -0.15%
2012-03-21 0 13.12 13.12 13.14 13.04 13.24 3,551,662 46,540,570 13.104 6.586 6.586 6.596 6.546 6.647 7,074,953 6.5782 -0.46%
2012-03-20 0 13.18 13.14 13.18 13.06 13.28 4,220,696 55,543,510 13.160 6.616 6.596 6.616 6.556 6.667 8,407,677 6.6063 -0.45%
2012-03-19 0 13.24 13.20 13.26 13.14 13.54 8,933,538 119,334,881 13.358 6.647 6.626 6.657 6.596 6.797 17,795,714 6.7058 -1.93%
2012-03-16 0 13.50 13.48 13.50 13.46 13.62 5,336,515 72,078,159 13.507 6.777 6.767 6.777 6.757 6.837 10,630,401 6.7804 -1.32%
2012-03-15 0 13.68 13.64 13.68 13.52 13.78 3,198,363 43,731,496 13.673 6.867 6.847 6.867 6.787 6.918 6,371,177 6.8640 0.29%
2012-03-14 0 13.64 13.62 13.68 13.54 13.88 6,768,544 92,916,493 13.728 6.847 6.837 6.867 6.797 6.968 13,483,020 6.8914 -0.15%
2012-03-13 0 13.66 13.64 13.66 13.60 13.74 5,826,046 79,557,872 13.656 6.857 6.847 6.857 6.827 6.898 11,605,553 6.8552 0.29%
2012-03-12 0 13.62 13.60 13.62 13.34 13.70 7,108,108 95,969,309 13.501 6.837 6.827 6.837 6.697 6.877 14,159,436 6.7778 -0.15%
2012-03-09 0 13.64 13.62 13.64 13.56 13.86 10,272,780 140,451,050 13.672 6.847 6.837 6.847 6.807 6.958 20,463,500 6.8635 -0.87%
2012-03-08 0 13.76 13.74 13.76 13.70 13.98 5,386,406 74,428,261 13.818 6.908 6.898 6.908 6.877 7.018 10,729,785 6.9366 1.18%
2012-03-07 0 13.60 13.62 13.66 13.54 13.90 7,905,553 108,314,232 13.701 6.827 6.837 6.857 6.797 6.978 15,747,956 6.8780 -2.02%
2012-03-06 0 13.88 13.84 13.86 13.84 14.12 6,623,340 92,281,091 13.933 6.968 6.948 6.958 6.948 7.088 13,193,772 6.9943 -1.14%
2012-03-05 0 14.04 14.02 14.04 14.00 14.18 4,744,435 66,651,592 14.048 7.048 7.038 7.048 7.028 7.118 9,450,971 7.0524 -0.85%
2012-03-02 0 14.16 14.16 14.20 13.84 14.46 15,230,116 214,861,744 14.108 7.108 7.108 7.128 6.948 7.259 30,338,573 7.0821 -2.48%
2012-03-01 0 14.52 14.48 14.54 14.34 14.92 13,601,578 198,952,325 14.627 7.289 7.269 7.299 7.199 7.490 27,094,505 7.3429 -0.55%
2012-02-29 0 14.60 14.58 14.60 14.30 14.62 7,323,168 106,482,171 14.540 7.329 7.319 7.329 7.179 7.339 14,587,838 7.2994 2.38%
2012-02-28 0 14.26 14.28 14.30 14.20 14.40 6,705,169 95,736,902 14.278 7.159 7.169 7.179 7.128 7.229 13,356,777 7.1677 0.00%
2012-02-27 0 14.26 14.22 14.26 14.10 14.80 10,244,893 146,771,112 14.326 7.159 7.139 7.159 7.078 7.430 20,407,949 7.1919 -1.93%
2012-02-24 0 14.54 14.50 14.52 14.36 14.56 5,938,200 85,886,268 14.463 7.299 7.279 7.289 7.209 7.309 11,828,965 7.2607 0.14%
2012-02-23 0 14.52 14.46 14.52 14.32 14.52 5,258,570 76,010,559 14.455 7.289 7.259 7.289 7.189 7.289 10,475,134 7.2563 -0.14%
2012-02-22 0 14.54 14.52 14.54 14.30 14.60 7,084,316 102,531,056 14.473 7.299 7.289 7.299 7.179 7.329 14,112,042 7.2655 0.83%
2012-02-21 0 14.42 14.40 14.42 14.30 14.48 5,158,409 74,290,262 14.402 7.239 7.229 7.239 7.179 7.269 10,275,612 7.2298 0.56%
2012-02-20 0 14.34 14.38 14.40 14.28 14.88 11,869,348 172,288,165 14.515 7.199 7.219 7.229 7.169 7.470 23,643,883 7.2868 -2.32%
2012-02-17 0 14.68 14.66 14.68 14.56 15.42 21,310,640 313,868,237 14.728 7.369 7.359 7.369 7.309 7.741 42,451,049 7.3937 -4.05%
2012-02-16 0 15.30 15.28 15.30 15.10 15.64 9,314,493 141,994,471 15.244 7.681 7.671 7.681 7.580 7.851 18,554,581 7.6528 -2.30%
2012-02-15 0 15.66 15.60 15.66 15.34 15.78 3,943,745 61,601,845 15.620 7.861 7.831 7.861 7.701 7.922 7,855,987 7.8414 0.77%
2012-02-14 0 15.54 15.44 15.54 15.28 15.66 3,570,107 55,109,542 15.436 7.801 7.751 7.801 7.671 7.861 7,111,696 7.7491 -0.64%
2012-02-13 0 15.64 15.62 15.64 15.26 15.66 2,513,050 39,045,911 15.537 7.851 7.841 7.851 7.661 7.861 5,006,026 7.7998 0.90%
2012-02-10 0 15.50 15.48 15.54 15.46 15.86 3,127,693 48,586,487 15.534 7.781 7.771 7.801 7.761 7.962 6,230,402 7.7983 -2.27%
2012-02-09 0 15.86 15.82 15.86 15.30 15.88 7,143,346 112,434,572 15.740 7.962 7.942 7.962 7.681 7.972 14,229,630 7.9014 2.32%
2012-02-08 0 15.50 15.50 15.54 15.12 15.52 4,460,476 68,539,636 15.366 7.781 7.781 7.801 7.590 7.791 8,885,321 7.7138 2.65%
2012-02-07 0 15.10 15.08 15.12 15.02 15.40 3,463,241 52,441,000 15.142 7.580 7.570 7.590 7.540 7.731 6,898,817 7.6014 -0.79%
2012-02-06 0 15.22 15.18 15.22 15.14 15.46 5,586,176 85,383,477 15.285 7.641 7.620 7.641 7.600 7.761 11,127,729 7.6730 0.40%
2012-02-03 0 15.16 15.14 15.18 14.92 15.20 5,038,530 75,970,870 15.078 7.610 7.600 7.620 7.490 7.630 10,036,812 7.5692 0.00%
2012-02-02 0 15.16 15.16 15.18 14.86 15.18 7,755,179 116,630,867 15.039 7.610 7.610 7.620 7.460 7.620 15,448,409 7.5497 2.16%
2012-02-01 0 14.84 14.78 14.84 14.62 14.84 3,586,304 52,758,491 14.711 7.450 7.420 7.450 7.339 7.450 7,143,960 7.3850 -0.13%
2012-01-31 0 14.86 14.80 14.86 14.48 14.86 5,238,296 77,210,364 14.740 7.460 7.430 7.460 7.269 7.460 10,434,748 7.3994 1.78%
2012-01-30 0 14.60 14.56 14.60 14.54 15.08 3,987,251 58,832,780 14.755 7.329 7.309 7.329 7.299 7.570 7,942,652 7.4072 -1.88%
2012-01-27 0 14.88 14.86 14.88 14.70 15.20 6,046,063 90,251,316 14.927 7.470 7.460 7.470 7.379 7.630 12,043,830 7.4936 0.68%
2012-01-26 0 14.78 14.76 14.78 14.46 14.98 7,239,039 106,935,019 14.772 7.420 7.410 7.420 7.259 7.520 14,420,252 7.4156 2.78%
2012-01-20 0 14.38 14.34 14.40 14.20 14.40 5,720,032 81,840,199 14.308 7.219 7.199 7.229 7.128 7.229 11,394,372 7.1825 1.41%
2012-01-19 0 14.18 14.16 14.18 14.04 14.22 5,983,500 84,528,760 14.127 7.118 7.108 7.118 7.048 7.139 11,919,203 7.0918 1.72%
2012-01-18 0 13.94 13.94 14.04 13.88 14.26 4,244,200 59,853,636 14.102 6.998 6.998 7.048 6.968 7.159 8,454,497 7.0795 0.00%
2012-01-17 0 13.94 13.92 13.94 13.80 14.08 4,072,043 56,853,403 13.962 6.998 6.988 6.998 6.928 7.068 8,111,558 7.0089 1.75%
2012-01-16 0 13.70 13.68 13.70 13.62 13.86 1,306,000 17,867,880 13.681 6.877 6.867 6.877 6.837 6.958 2,601,568 6.8681 -1.30%
2012-01-13 0 13.88 13.80 13.88 13.78 13.94 2,032,199 28,131,516 13.843 6.968 6.928 6.968 6.918 6.998 4,048,165 6.9492 0.14%
2012-01-12 0 13.86 13.84 13.88 13.74 14.00 4,843,610 67,083,124 13.850 6.958 6.948 6.968 6.898 7.028 9,648,529 6.9527 0.29%
2012-01-11 0 13.82 13.82 13.84 13.62 13.86 6,040,679 82,849,344 13.715 6.938 6.938 6.948 6.837 6.958 12,033,105 6.8851 0.14%
2012-01-10 0 13.80 13.78 13.84 13.60 13.90 3,622,212 49,793,429 13.747 6.928 6.918 6.948 6.827 6.978 7,215,489 6.9009 0.15%
2012-01-09 0 13.78 13.68 13.80 13.26 13.80 2,514,608 34,208,568 13.604 6.918 6.867 6.928 6.657 6.928 5,009,129 6.8292 1.92%
2012-01-06 0 13.52 13.46 13.50 13.32 13.72 2,086,000 28,042,264 13.443 6.787 6.757 6.777 6.687 6.888 4,155,337 6.7485 -0.44%
2012-01-05 0 13.58 13.60 13.62 13.58 13.86 3,016,649 41,239,273 13.671 6.817 6.827 6.837 6.817 6.958 6,009,201 6.8627 -1.74%
2012-01-04 0 13.82 13.82 13.84 13.80 13.98 2,563,277 35,544,909 13.867 6.938 6.938 6.948 6.928 7.018 5,106,078 6.9613 -1.00%
2012-01-03 0 13.96 13.98 14.00 13.94 14.50 2,593,910 36,331,563 14.006 7.008 7.018 7.028 6.998 7.279 5,167,100 7.0313 -0.29%
2011-12-30 0 14.00 13.92 14.00 13.92 14.08 2,208,989 30,889,080 13.983 7.028 6.988 7.028 6.988 7.068 4,400,332 7.0197 -0.14%
2011-12-29 0 14.02 14.00 14.02 13.60 14.10 2,452,695 34,168,098 13.931 7.038 7.028 7.038 6.827 7.078 4,885,798 6.9934 1.30%
2011-12-28 0 13.84 13.84 13.86 13.62 13.86 2,749,000 37,828,880 13.761 6.948 6.948 6.958 6.837 6.958 5,476,041 6.9081 0.58%
2011-12-23 0 13.76 13.72 13.74 13.40 13.78 2,504,130 34,255,353 13.680 6.908 6.888 6.898 6.727 6.918 4,988,257 6.8672 2.84%
2011-12-22 0 13.38 13.36 13.42 13.28 13.52 2,859,099 38,319,922 13.403 6.717 6.707 6.737 6.667 6.787 5,695,359 6.7283 -1.62%
2011-12-21 0 13.60 13.54 13.62 13.26 13.62 2,602,179 34,888,670 13.407 6.827 6.797 6.837 6.657 6.837 5,183,572 6.7306 3.03%
2011-12-20 0 13.20 13.22 13.24 13.06 13.48 2,598,667 34,541,392 13.292 6.626 6.637 6.647 6.556 6.767 5,176,576 6.6726 -1.20%
2011-12-19 0 13.36 13.32 13.36 13.00 13.38 2,112,200 27,934,324 13.225 6.707 6.687 6.707 6.526 6.717 4,207,528 6.6391 -1.33%
2011-12-16 0 13.54 13.50 13.54 13.10 13.68 2,383,526 32,156,643 13.491 6.797 6.777 6.797 6.576 6.867 4,748,012 6.7727 1.50%
2011-12-15 0 13.34 13.28 13.34 13.10 13.38 3,598,228 47,532,886 13.210 6.697 6.667 6.697 6.576 6.717 7,167,713 6.6315 -0.74%
2011-12-14 0 13.44 13.46 13.48 13.20 13.60 2,088,096 28,119,282 13.466 6.747 6.757 6.767 6.626 6.827 4,159,512 6.7602 -0.88%
2011-12-13 0 13.56 13.50 13.56 13.10 13.62 1,786,994 24,092,201 13.482 6.807 6.777 6.807 6.576 6.837 3,559,713 6.7680 0.44%
2011-12-12 0 13.50 13.50 13.54 13.34 13.90 1,758,875 23,858,710 13.565 6.777 6.777 6.797 6.697 6.978 3,503,700 6.8096 -0.59%
2011-12-09 0 13.58 13.56 13.60 13.34 13.66 2,937,816 39,762,503 13.535 6.817 6.807 6.827 6.697 6.857 5,852,164 6.7945 -1.02%
2011-12-08 0 13.72 13.70 13.82 13.68 14.16 2,991,923 41,376,032 13.829 6.888 6.877 6.938 6.867 7.108 5,959,946 6.9423 -1.72%
2011-12-07 0 13.96 13.84 13.98 13.66 14.00 2,871,700 39,748,302 13.841 7.008 6.948 7.018 6.857 7.028 5,720,461 6.9484 1.01%
2011-12-06 0 13.82 13.80 13.90 13.74 14.02 2,207,996 30,583,554 13.851 6.938 6.928 6.978 6.898 7.038 4,398,354 6.9534 -1.99%
2011-12-05 0 14.10 14.08 14.10 13.96 14.24 2,881,699 40,596,713 14.088 7.078 7.068 7.078 7.008 7.149 5,740,379 7.0721 -0.56%
2011-12-02 0 14.18 14.10 14.16 14.10 14.42 4,257,895 60,689,177 14.253 7.118 7.078 7.108 7.078 7.239 8,481,778 7.1552 -2.07%
2011-12-01 0 14.48 14.44 14.46 14.42 14.78 6,793,928 98,885,356 14.555 7.269 7.249 7.259 7.239 7.420 13,533,586 7.3067 3.28%
2011-11-30 0 14.02 14.04 14.06 13.56 14.12 8,430,749 117,206,233 13.902 7.038 7.048 7.058 6.807 7.088 16,794,152 6.9790 2.34%
2011-11-29 0 13.70 13.70 13.72 13.34 13.76 4,254,200 58,123,992 13.663 6.877 6.877 6.888 6.697 6.908 8,474,417 6.8588 1.93%
2011-11-28 0 13.44 13.42 13.46 13.18 13.46 1,906,000 25,390,160 13.321 6.747 6.737 6.757 6.616 6.757 3,796,775 6.6873 2.13%
2011-11-25 0 13.16 13.14 13.16 12.80 13.20 2,123,700 27,835,124 13.107 6.606 6.596 6.606 6.426 6.626 4,230,436 6.5797 -0.75%
2011-11-24 0 13.26 13.24 13.28 12.80 13.32 6,648,200 87,068,530 13.097 6.657 6.647 6.667 6.426 6.687 13,243,294 6.5745 -0.60%
2011-11-23 0 13.34 13.34 13.36 13.12 13.60 1,853,400 24,756,184 13.357 6.697 6.697 6.707 6.586 6.827 3,691,995 6.7054 -2.06%
2011-11-22 0 13.62 13.60 13.62 13.46 13.72 1,834,380 24,965,490 13.610 6.837 6.827 6.837 6.757 6.888 3,654,107 6.8322 -0.15%
2011-11-21 0 13.64 13.62 13.64 13.44 13.74 4,554,000 61,855,384 13.583 6.847 6.837 6.847 6.747 6.898 9,071,622 6.8186 -2.99%
2011-11-18 0 14.06 14.04 14.06 13.92 14.18 3,033,766 42,553,543 14.027 7.058 7.048 7.058 6.988 7.118 6,043,298 7.0414 -1.26%
2011-11-17 0 14.24 14.20 14.26 13.84 14.42 2,474,000 34,983,300 14.140 7.149 7.128 7.159 6.948 7.239 4,928,237 7.0985 -0.14%
2011-11-16 0 14.26 14.20 14.24 14.14 14.88 3,475,199 49,694,566 14.300 7.159 7.128 7.149 7.098 7.470 6,922,638 7.1786 -3.13%
2011-11-15 0 14.72 14.68 14.70 14.58 14.80 1,617,570 23,750,264 14.683 7.390 7.369 7.379 7.319 7.430 3,222,219 7.3708 -0.54%
2011-11-14 0 14.80 14.76 14.80 14.64 14.94 4,397,016 64,864,315 14.752 7.430 7.410 7.430 7.349 7.500 8,758,908 7.4055 3.21%
2011-11-11 0 14.34 14.34 14.36 14.14 14.38 2,733,965 39,042,833 14.281 7.199 7.199 7.209 7.098 7.219 5,446,091 7.1690 1.56%
2011-11-10 0 14.12 14.08 14.12 13.94 14.36 4,494,122 63,401,720 14.108 7.088 7.068 7.088 6.998 7.209 8,952,345 7.0821 -4.21%
2011-11-09 0 14.74 14.70 14.80 14.64 14.90 6,591,075 97,123,625 14.736 7.400 7.379 7.430 7.349 7.480 13,129,500 7.3974 1.66%
2011-11-08 0 14.50 14.42 14.54 14.34 14.60 6,130,000 88,620,811 14.457 7.279 7.239 7.299 7.199 7.329 12,211,033 7.2574 1.26%
2011-11-07 0 14.32 14.30 14.32 14.02 14.48 4,715,040 67,515,667 14.319 7.189 7.179 7.189 7.038 7.269 9,392,416 7.1883 0.14%
2011-11-04 0 14.30 14.26 14.30 14.12 14.44 7,731,275 110,418,801 14.282 7.179 7.159 7.179 7.088 7.249 15,400,792 7.1697 4.53%
2011-11-03 0 13.68 13.66 13.70 13.54 14.30 6,112,700 85,057,951 13.915 6.867 6.857 6.877 6.797 7.179 12,176,571 6.9854 -0.87%
2011-11-02 0 13.80 13.74 13.80 13.02 13.88 7,823,000 105,826,104 13.528 6.928 6.898 6.928 6.536 6.968 15,583,509 6.7909 1.17%
2011-11-01 0 13.64 13.58 13.66 13.56 13.98 6,130,816 84,245,633 13.741 6.847 6.817 6.857 6.807 7.018 12,212,659 6.8982 -4.75%
2011-10-31 0 14.32 14.30 14.32 14.04 14.66 7,234,612 102,863,248 14.218 7.189 7.179 7.189 7.048 7.359 14,411,433 7.1376 -1.92%
2011-10-28 0 14.60 14.60 14.64 14.22 14.74 16,514,652 240,650,301 14.572 7.329 7.329 7.349 7.139 7.400 32,897,384 7.3152 4.43%
2011-10-27 0 13.98 13.98 14.00 13.02 14.00 11,973,000 165,040,420 13.784 7.018 7.018 7.028 6.536 7.028 23,850,359 6.9198 4.02%
2011-10-26 0 13.44 13.40 13.42 12.82 13.66 7,388,747 98,038,738 13.269 6.747 6.727 6.737 6.436 6.857 14,718,472 6.6609 1.20%
2011-10-25 0 13.28 13.26 13.28 12.58 13.34 8,546,053 112,106,738 13.118 6.667 6.657 6.667 6.315 6.697 17,023,839 6.5853 5.90%
2011-10-24 0 12.54 12.54 12.56 12.30 12.64 7,584,100 94,995,774 12.526 6.295 6.295 6.305 6.175 6.345 15,107,618 6.2879 5.38%
2011-10-21 0 11.90 11.88 11.90 11.54 12.10 7,783,809 92,223,019 11.848 5.974 5.964 5.974 5.793 6.074 15,505,440 5.9478 -0.83%
2011-10-20 0 12.00 11.98 12.00 11.82 12.64 8,186,040 98,188,255 11.995 6.024 6.014 6.024 5.934 6.345 16,306,689 6.0213 -5.51%
2011-10-19 0 12.70 12.66 12.68 12.64 13.08 4,198,039 54,207,806 12.913 6.375 6.355 6.365 6.345 6.566 8,362,544 6.4822 1.44%
2011-10-18 0 12.52 12.62 12.64 12.44 13.60 13,763,708 176,946,308 12.856 6.285 6.335 6.345 6.245 6.827 27,417,470 6.4538 -11.83%
2011-10-17 0 14.20 14.14 14.16 13.40 14.26 7,184,508 100,068,519 13.928 7.128 7.098 7.108 6.727 7.159 14,311,626 6.9921 8.23%
2011-10-14 0 13.12 13.12 13.18 13.08 13.46 3,960,000 52,353,020 13.220 6.586 6.586 6.616 6.566 6.757 7,888,367 6.6367 -3.95%
2011-10-13 0 13.66 13.60 13.70 13.10 13.72 6,003,131 80,142,374 13.350 6.857 6.827 6.877 6.576 6.888 11,958,308 6.7018 5.89%
2011-10-12 0 12.90 12.88 12.90 12.36 13.04 5,031,544 64,869,830 12.893 6.476 6.466 6.476 6.205 6.546 10,022,896 6.4722 0.94%
2011-10-11 0 12.78 12.70 12.78 12.62 13.18 5,465,418 70,399,737 12.881 6.416 6.375 6.416 6.335 6.616 10,887,178 6.4663 3.06%
2011-10-10 0 12.40 12.38 12.40 11.92 12.94 5,541,499 68,394,054 12.342 6.225 6.215 6.225 5.984 6.496 11,038,732 6.1958 0.00%
2011-10-07 0 12.40 12.32 12.42 11.42 12.56 7,669,900 92,952,936 12.119 6.225 6.185 6.235 5.733 6.305 15,278,532 6.0839 9.35%
2011-10-06 0 11.34 11.34 11.40 10.70 11.42 5,866,144 65,670,927 11.195 5.693 5.693 5.723 5.371 5.733 11,685,429 5.6199 8.83%
2011-10-04 0 10.42 10.40 10.44 10.26 11.06 7,416,198 79,456,487 10.714 5.231 5.221 5.241 5.151 5.552 14,773,155 5.3784 -2.62%
2011-10-03 0 10.70 10.70 10.74 10.60 11.00 8,357,922 89,366,941 10.692 5.371 5.371 5.392 5.321 5.522 16,649,080 5.3677 -3.95%
2011-09-30 0 11.14 11.12 11.14 11.08 12.00 18,120,379 203,488,219 11.230 5.592 5.582 5.592 5.562 6.024 36,096,011 5.6374 -7.48%
2011-09-28 0 12.04 12.00 12.08 11.68 12.16 8,027,094 96,432,438 12.013 6.044 6.024 6.064 5.863 6.104 15,990,067 6.0308 -0.82%
2011-09-27 0 12.14 12.12 12.14 11.68 12.18 9,128,400 108,508,386 11.887 6.094 6.084 6.094 5.863 6.114 18,183,882 5.9673 6.68%
2011-09-26 0 11.38 11.36 11.38 11.06 12.30 16,022,570 186,882,059 11.664 5.713 5.703 5.713 5.552 6.175 31,917,150 5.8552 -5.17%
2011-09-23 0 12.00 11.98 12.00 11.74 12.40 12,484,890 149,892,815 12.006 6.024 6.014 6.024 5.894 6.225 24,870,050 6.0270 -5.66%
2011-09-22 0 12.72 12.70 12.72 12.70 12.90 7,764,189 99,317,253 12.792 6.386 6.375 6.386 6.375 6.476 15,466,357 6.4215 -3.93%
2011-09-21 0 13.24 13.20 13.26 12.82 13.62 5,188,827 68,333,633 13.169 6.647 6.626 6.657 6.436 6.837 10,336,205 6.6111 0.61%
2011-09-20 0 13.16 13.12 13.16 12.72 13.48 6,139,975 79,719,932 12.984 6.606 6.586 6.606 6.386 6.767 12,230,903 6.5179 -0.15%
2011-09-19 0 13.18 13.16 13.20 13.14 13.66 6,974,564 94,454,876 13.543 6.616 6.606 6.626 6.596 6.857 13,893,415 6.7985 -3.94%
2011-09-16 0 13.72 13.68 13.72 13.62 13.94 6,664,924 91,410,434 13.715 6.888 6.867 6.888 6.837 6.998 13,276,608 6.8851 0.88%
2011-09-15 0 13.60 13.66 13.68 13.48 14.00 5,476,001 74,900,339 13.678 6.827 6.857 6.867 6.767 7.028 10,908,259 6.8664 -2.16%
2011-09-14 0 13.90 13.88 13.94 13.42 14.32 7,952,389 109,954,402 13.827 6.978 6.968 6.998 6.737 7.189 15,841,254 6.9410 -1.97%
2011-09-12 0 14.18 14.12 14.22 14.10 14.38 3,721,750 52,874,248 14.207 7.118 7.088 7.139 7.078 7.219 7,413,770 7.1319 -4.45%
2011-09-09 0 14.84 14.76 14.84 14.68 14.96 2,020,125 29,999,845 14.850 7.450 7.410 7.450 7.369 7.510 4,024,113 7.4550 0.13%
2011-09-08 0 14.82 14.78 14.82 14.62 15.18 3,372,100 49,998,668 14.827 7.440 7.420 7.440 7.339 7.620 6,717,263 7.4433 -0.74%
2011-09-07 0 15.08 15.06 15.10 14.86 15.12 3,577,148 53,720,847 15.018 7.495 7.485 7.505 7.386 7.515 7,197,313 7.4640 1.48%
2011-09-06 0 14.86 14.82 14.86 14.40 14.96 5,637,366 82,474,466 14.630 7.386 7.366 7.386 7.157 7.435 11,342,524 7.2713 1.78%
2011-09-05 0 14.60 14.60 14.62 14.56 15.12 4,776,070 69,925,555 14.641 7.256 7.256 7.266 7.236 7.515 9,609,574 7.2767 -3.82%
2011-09-02 0 15.18 15.06 15.20 14.96 15.54 5,102,100 77,250,990 15.141 7.545 7.485 7.555 7.435 7.724 10,265,555 7.5253 -1.94%
2011-09-01 0 15.48 15.48 15.54 15.48 16.18 5,623,658 89,162,199 15.855 7.694 7.694 7.724 7.694 8.042 11,314,943 7.8800 -1.65%
2011-08-31 0 15.74 15.72 15.76 15.14 15.88 5,223,268 80,991,569 15.506 7.823 7.813 7.833 7.525 7.893 10,509,348 7.7066 3.55%
2011-08-30 0 15.20 15.18 15.20 15.08 15.48 7,152,515 109,297,840 15.281 7.555 7.545 7.555 7.495 7.694 14,391,042 7.5949 1.60%
2011-08-29 0 14.96 14.96 15.00 14.88 15.14 2,871,300 43,114,930 15.016 7.435 7.435 7.455 7.396 7.525 5,777,129 7.4630 2.47%
2011-08-26 0 14.60 14.58 14.60 14.52 14.82 3,622,925 52,933,705 14.611 7.256 7.246 7.256 7.217 7.366 7,289,417 7.2617 -1.22%
2011-08-25 0 14.78 14.78 14.82 14.76 15.10 5,743,590 85,382,756 14.866 7.346 7.346 7.366 7.336 7.505 11,556,249 7.3884 0.82%
2011-08-24 0 14.66 14.60 14.66 14.58 15.18 6,040,817 89,648,439 14.840 7.286 7.256 7.286 7.246 7.545 12,154,277 7.3759 -2.14%
2011-08-23 0 14.98 14.92 15.00 14.38 15.16 5,225,600 77,557,772 14.842 7.445 7.415 7.455 7.147 7.535 10,514,040 7.3766 3.03%
2011-08-22 0 14.54 14.52 14.54 14.18 15.24 8,293,390 120,586,798 14.540 7.227 7.217 7.227 7.048 7.574 16,686,512 7.2266 -2.94%
2011-08-19 0 14.98 14.96 14.98 14.00 15.24 14,460,900 215,458,924 14.899 7.445 7.435 7.445 6.958 7.574 29,095,699 7.4052 2.04%
2011-08-18 0 14.68 14.66 14.70 14.60 15.00 4,429,000 65,339,020 14.753 7.296 7.286 7.306 7.256 7.455 8,911,261 7.3322 -0.14%
2011-08-17 0 14.70 14.70 14.72 14.56 14.76 3,179,480 46,674,344 14.680 7.306 7.306 7.316 7.236 7.336 6,397,195 7.2961 1.10%
2011-08-16 0 14.54 14.52 14.56 14.42 14.84 7,226,610 105,482,519 14.596 7.227 7.217 7.236 7.167 7.376 14,540,123 7.2546 -0.82%
2011-08-15 0 14.66 14.64 14.68 14.10 15.00 4,435,446 64,598,511 14.564 7.286 7.276 7.296 7.008 7.455 8,924,230 7.2386 4.71%
2011-08-12 0 14.00 13.98 14.00 13.68 14.34 5,789,417 81,364,449 14.054 6.958 6.948 6.958 6.799 7.127 11,648,454 6.9850 3.86%
2011-08-11 0 13.48 13.40 13.48 13.24 13.88 7,155,855 96,486,424 13.484 6.700 6.660 6.700 6.580 6.899 14,397,762 6.7015 -2.46%
2011-08-10 0 13.82 13.80 13.88 13.80 14.36 5,787,096 81,374,905 14.061 6.869 6.859 6.899 6.859 7.137 11,643,784 6.9887 1.92%
2011-08-09 0 13.56 13.54 13.56 12.82 14.00 16,532,352 221,923,665 13.424 6.739 6.730 6.739 6.372 6.958 33,263,513 6.6717 -5.83%
2011-08-08 0 14.40 14.38 14.40 14.24 14.82 11,356,241 163,460,067 14.394 7.157 7.147 7.157 7.077 7.366 22,849,046 7.1539 -3.61%
2011-08-05 0 14.94 14.92 14.96 14.74 15.40 20,599,525 307,589,233 14.932 7.425 7.415 7.435 7.326 7.654 41,446,768 7.4213 -6.63%
2011-08-04 0 16.00 15.98 16.00 15.98 16.24 10,311,299 165,352,337 16.036 7.952 7.942 7.952 7.942 8.071 20,746,596 7.9701 -1.11%
2011-08-03 0 16.18 16.18 16.22 16.00 16.50 9,872,134 159,780,522 16.185 8.042 8.042 8.062 7.952 8.201 19,862,985 8.0441 -2.76%
2011-08-02 0 16.64 16.62 16.64 16.62 16.94 5,884,500 98,171,291 16.683 8.270 8.260 8.270 8.260 8.419 11,839,764 8.2917 -1.42%
2011-08-01 0 16.88 16.86 16.88 16.84 17.08 5,434,400 92,102,084 16.948 8.390 8.380 8.390 8.370 8.489 10,934,151 8.4233 -0.12%
2011-07-29 0 16.90 16.86 16.90 16.74 17.08 5,528,000 93,243,685 16.868 8.399 8.380 8.399 8.320 8.489 11,122,477 8.3834 -0.71%
2011-07-28 0 17.02 17.00 17.02 16.94 17.10 8,029,540 136,590,400 17.011 8.459 8.449 8.459 8.419 8.499 16,155,639 8.4547 -0.82%
2011-07-27 0 17.16 17.14 17.16 17.04 17.30 6,533,777 112,118,916 17.160 8.529 8.519 8.529 8.469 8.598 13,146,125 8.5287 -0.92%
2011-07-26 0 17.32 17.30 17.36 16.82 17.36 6,332,248 108,955,890 17.207 8.608 8.598 8.628 8.360 8.628 12,740,644 8.5518 1.76%
2011-07-25 0 17.02 17.00 17.02 16.90 17.10 5,646,819 96,048,205 17.009 8.459 8.449 8.459 8.399 8.499 11,361,543 8.4538 -0.70%
2011-07-22 0 17.14 17.12 17.14 16.80 17.18 6,581,137 112,176,618 17.045 8.519 8.509 8.519 8.350 8.539 13,241,415 8.4716 2.27%
2011-07-21 0 16.76 16.74 16.76 16.64 17.10 5,296,572 88,604,879 16.729 8.330 8.320 8.330 8.270 8.499 10,656,838 8.3144 -0.83%
2011-07-20 0 16.90 16.88 16.90 16.80 17.26 6,411,159 108,718,169 16.958 8.399 8.390 8.399 8.350 8.578 12,899,415 8.4281 -0.59%
2011-07-19 0 17.00 17.00 17.02 16.52 17.08 11,034,813 184,493,006 16.719 8.449 8.449 8.459 8.211 8.489 22,202,324 8.3096 0.95%
2011-07-18 0 16.84 16.88 16.90 16.72 17.70 32,882,742 555,955,859 16.907 8.370 8.390 8.399 8.310 8.797 66,160,913 8.4031 -8.48%
2011-07-15 0 18.40 18.42 18.48 18.38 18.54 4,227,925 77,926,928 18.431 9.145 9.155 9.185 9.135 9.215 8,506,693 9.1607 -0.33%
2011-07-14 0 18.46 18.44 18.46 18.40 18.74 4,948,262 91,595,151 18.511 9.175 9.165 9.175 9.145 9.314 9,956,029 9.2000 -0.97%
2011-07-13 0 18.64 18.64 18.70 18.50 18.78 5,613,723 104,679,146 18.647 9.264 9.264 9.294 9.195 9.334 11,294,953 9.2678 1.19%
2011-07-12 0 18.42 18.40 18.44 18.34 18.90 10,024,001 186,695,019 18.625 9.155 9.145 9.165 9.115 9.394 20,168,545 9.2567 -4.36%
2011-07-11 0 19.26 19.26 19.28 19.18 19.80 3,890,700 75,746,224 19.469 9.572 9.572 9.582 9.533 9.841 7,828,187 9.6761 -2.23%
2011-07-08 0 19.70 19.66 19.70 19.54 19.82 3,066,225 60,574,313 19.755 9.791 9.771 9.791 9.712 9.851 6,169,323 9.8186 1.23%
2011-07-07 0 19.46 19.44 19.48 19.42 19.86 2,521,110 49,559,726 19.658 9.672 9.662 9.682 9.652 9.871 5,072,537 9.7702 0.00%
2011-07-06 0 19.46 19.40 19.50 19.40 19.80 3,516,992 69,187,905 19.672 9.672 9.642 9.692 9.642 9.841 7,076,277 9.7774 -1.42%
2011-07-05 0 19.74 19.68 19.74 19.56 19.90 3,893,200 76,960,804 19.768 9.811 9.781 9.811 9.722 9.891 7,833,217 9.8249 0.41%
2011-07-04 0 19.66 19.66 19.68 19.56 20.10 6,746,080 133,294,600 19.759 9.771 9.771 9.781 9.722 9.990 13,573,285 9.8204 1.24%
2011-06-30 0 19.42 19.42 19.46 18.96 19.60 9,036,634 175,148,795 19.382 9.652 9.652 9.672 9.423 9.741 18,181,937 9.6331 3.08%
2011-06-29 0 18.84 18.80 18.84 18.62 18.86 6,348,852 119,272,995 18.787 9.364 9.344 9.364 9.254 9.374 12,774,052 9.3371 0.96%
2011-06-28 0 18.66 18.64 18.66 18.24 18.70 5,985,000 110,881,992 18.527 9.274 9.264 9.274 9.065 9.294 12,041,972 9.2080 2.30%
2011-06-27 0 18.24 18.20 18.22 17.74 18.48 4,541,900 82,276,094 18.115 9.065 9.046 9.056 8.817 9.185 9,138,418 9.0033 0.33%
2011-06-24 0 18.18 18.10 18.12 17.60 18.24 7,262,000 131,214,743 18.069 9.036 8.996 9.006 8.747 9.065 14,611,329 8.9803 3.30%
2011-06-23 0 17.60 17.62 17.66 17.54 18.08 7,950,850 140,867,754 17.717 8.747 8.757 8.777 8.718 8.986 15,997,312 8.8057 -2.76%
2011-06-22 0 18.10 18.08 18.10 17.88 18.60 8,974,240 162,826,302 18.144 8.996 8.986 8.996 8.887 9.244 18,056,399 9.0177 -0.55%
2011-06-21 0 18.20 18.16 18.18 17.90 18.54 5,449,557 99,409,313 18.242 9.046 9.026 9.036 8.897 9.215 10,964,647 9.0663 2.02%
2011-06-20 0 17.84 17.82 17.84 17.70 18.60 10,213,368 183,630,451 17.979 8.867 8.857 8.867 8.797 9.244 20,549,556 8.9360 -3.67%
2011-06-17 0 18.52 18.52 18.58 18.40 18.94 6,191,772 115,230,049 18.610 9.205 9.205 9.234 9.145 9.413 12,458,003 9.2495 -1.49%
2011-06-16 0 18.80 18.78 18.80 18.76 19.50 8,745,000 165,535,044 18.929 9.344 9.334 9.344 9.324 9.692 17,595,162 9.4080 -2.69%
2011-06-15 0 19.32 19.30 19.36 19.20 19.88 5,896,715 114,656,504 19.444 9.602 9.592 9.622 9.543 9.881 11,864,341 9.6640 -0.72%
2011-06-14 0 19.46 19.44 19.52 19.12 20.00 9,532,532 186,849,240 19.601 9.672 9.662 9.702 9.503 9.940 19,179,697 9.7420 0.93%
2011-06-13 0 19.28 19.26 19.28 19.24 19.98 22,832,304 445,118,710 19.495 9.582 9.572 9.582 9.563 9.930 45,939,176 9.6893 -5.72%
2011-06-10 0 20.45 20.40 20.50 20.30 21.45 12,670,597 260,191,304 20.535 10.16 10.14 10.19 10.09 10.66 25,493,563 10.206 -3.76%
2011-06-09 0 21.25 21.15 21.25 21.15 21.65 6,281,490 133,648,779 21.277 10.56 10.51 10.56 10.51 10.76 12,638,518 10.575 -1.62%
2011-06-08 0 21.60 21.55 21.65 21.45 21.95 6,254,300 135,489,150 21.663 10.74 10.71 10.76 10.66 10.91 12,583,811 10.767 -1.82%
2011-06-07 0 22.00 21.90 22.05 21.65 22.20 3,300,440 72,251,961 21.892 10.93 10.88 10.96 10.76 11.03 6,640,569 10.880 1.15%
2011-06-03 0 21.75 21.75 21.85 21.70 22.45 5,074,000 111,977,496 22.069 10.81 10.81 10.86 10.79 11.16 10,209,017 10.968 -2.03%
2011-06-02 0 22.20 22.20 22.30 22.15 22.45 3,724,782 82,941,210 22.267 11.03 11.03 11.08 11.01 11.16 7,494,356 11.067 -2.20%
2011-06-01 0 22.70 22.60 22.70 22.05 22.75 5,421,659 121,702,511 22.447 11.28 11.23 11.28 10.96 11.31 10,908,516 11.157 2.48%
2011-05-31 0 22.15 22.15 22.20 21.80 22.35 14,446,834 319,734,927 22.132 11.01 11.01 11.03 10.83 11.11 29,067,397 11.000 1.84%
2011-05-30 0 21.75 21.65 21.70 21.60 21.95 4,307,030 93,316,605 21.666 10.81 10.76 10.79 10.74 10.91 8,665,854 10.768 0.23%
2011-05-27 0 21.70 21.55 21.70 21.30 21.75 4,875,208 104,981,361 21.534 10.79 10.71 10.79 10.59 10.81 9,809,042 10.703 0.93%
2011-05-26 0 21.50 21.40 21.55 21.35 21.95 4,183,500 90,342,885 21.595 10.69 10.64 10.71 10.61 10.91 8,417,308 10.733 0.00%
2011-05-25 0 21.50 21.35 21.50 21.05 21.95 6,429,621 138,227,862 21.499 10.69 10.61 10.69 10.46 10.91 12,936,561 10.685 -1.15%
2011-05-24 0 21.75 21.65 21.80 21.35 21.85 4,788,992 103,372,070 21.585 10.81 10.76 10.83 10.61 10.86 9,635,574 10.728 0.46%
2011-05-23 0 21.65 21.55 21.65 21.50 22.30 6,470,364 141,364,092 21.848 10.76 10.71 10.76 10.69 11.08 13,018,537 10.859 -4.20%
2011-05-20 0 22.60 22.45 22.60 22.35 23.00 5,126,504 116,544,738 22.734 11.23 11.16 11.23 11.11 11.43 10,314,656 11.299 0.44%
2011-05-19 0 22.50 22.45 22.55 22.35 23.00 3,802,797 86,025,153 22.622 11.18 11.16 11.21 11.11 11.43 7,651,324 11.243 -0.44%
2011-05-18 0 22.60 22.50 22.60 22.00 22.80 4,943,862 111,202,107 22.493 11.23 11.18 11.23 10.93 11.33 9,947,176 11.179 2.49%
2011-05-17 0 22.05 22.05 22.10 21.30 22.30 5,516,748 120,840,119 21.904 10.96 10.96 10.98 10.59 11.08 11,099,837 10.887 3.04%
2011-05-16 0 21.40 21.35 21.40 21.35 21.65 3,390,436 72,940,857 21.514 10.64 10.61 10.64 10.61 10.76 6,821,643 10.693 -1.61%
2011-05-13 0 21.75 21.65 21.80 21.35 21.85 2,247,200 48,639,735 21.645 10.81 10.76 10.83 10.61 10.86 4,521,424 10.758 1.87%
2011-05-12 0 21.35 21.30 21.35 21.30 21.80 3,648,626 78,352,720 21.475 10.61 10.59 10.61 10.59 10.83 7,341,128 10.673 -2.51%
2011-05-11 0 21.90 21.90 22.00 21.65 22.10 2,668,943 58,433,629 21.894 10.88 10.88 10.93 10.76 10.98 5,369,981 10.882 0.00%
2011-05-09 0 21.90 21.90 22.00 21.75 22.20 3,212,000 70,422,496 21.925 10.88 10.88 10.93 10.81 11.03 6,462,626 10.897 0.23%
2011-05-06 0 21.85 21.80 21.85 21.35 21.90 4,878,000 105,899,025 21.710 10.86 10.83 10.86 10.61 10.88 9,814,660 10.790 -0.91%
2011-05-05 0 22.05 22.00 22.05 21.60 22.20 7,299,820 159,968,100 21.914 10.96 10.93 10.96 10.74 11.03 14,687,423 10.892 0.00%
2011-05-04 0 22.05 22.05 22.10 21.50 22.75 7,460,437 164,588,557 22.062 10.96 10.96 10.98 10.69 11.31 15,010,589 10.965 -2.86%
2011-05-03 0 22.70 22.65 22.70 22.65 23.25 2,447,835 55,994,696 22.875 11.28 11.26 11.28 11.26 11.56 4,925,106 11.369 -0.87%
2011-04-29 0 23.20 23.15 23.30 23.00 23.40 2,482,839 57,562,718 23.184 11.38 11.36 11.43 11.28 11.48 5,060,979 11.374 -0.22%
2011-04-28 0 23.25 23.10 23.25 23.05 23.70 4,741,946 111,072,036 23.423 11.41 11.33 11.41 11.31 11.63 9,665,906 11.491 0.22%
2011-04-27 0 23.20 23.20 23.30 23.10 23.85 3,125,891 73,027,978 23.362 11.38 11.38 11.43 11.33 11.70 6,371,766 11.461 -0.64%
2011-04-26 0 23.35 23.20 23.35 22.85 23.80 3,241,100 75,101,130 23.171 11.46 11.38 11.46 11.21 11.68 6,606,606 11.368 -1.27%
2011-04-21 0 23.65 23.65 23.70 23.45 23.80 2,819,231 66,633,539 23.635 11.60 11.60 11.63 11.50 11.68 5,746,675 11.595 1.28%
2011-04-20 0 23.35 23.30 23.40 22.85 23.45 3,230,527 74,693,221 23.121 11.46 11.43 11.48 11.21 11.50 6,585,054 11.343 1.74%
2011-04-19 0 22.95 22.90 22.95 22.55 23.40 4,961,308 113,824,314 22.942 11.26 11.23 11.26 11.06 11.48 10,113,050 11.255 -1.71%
2011-04-18 0 23.35 23.30 23.40 23.20 24.05 4,873,296 114,846,713 23.567 11.46 11.43 11.48 11.38 11.80 9,933,648 11.561 -3.11%
2011-04-15 0 24.10 24.00 24.15 23.65 24.50 5,951,850 143,274,545 24.072 11.82 11.77 11.85 11.60 12.02 12,132,155 11.809 1.05%
2011-04-14 0 23.85 23.85 23.90 23.70 24.30 3,896,137 93,387,545 23.969 11.70 11.70 11.72 11.63 11.92 7,941,823 11.759 -2.05%
2011-04-13 0 24.35 24.30 24.35 23.35 24.60 7,622,217 184,229,376 24.170 11.95 11.92 11.95 11.46 12.07 15,537,004 11.857 3.40%
2011-04-12 0 23.55 23.50 23.60 23.20 23.60 4,385,390 102,495,725 23.372 11.55 11.53 11.58 11.38 11.58 8,939,108 11.466 -0.42%
2011-04-11 0 23.65 23.65 23.75 23.45 23.80 4,566,000 107,715,711 23.591 11.60 11.60 11.65 11.50 11.68 9,307,261 11.573 -0.63%
2011-04-08 0 23.80 23.75 23.80 23.60 24.20 10,285,874 244,960,488 23.815 11.68 11.65 11.68 11.58 11.87 20,966,559 11.683 -1.24%
2011-04-07 0 24.10 24.10 24.15 22.70 24.15 15,555,271 367,178,630 23.605 11.82 11.82 11.85 11.14 11.85 31,707,613 11.580 3.43%
2011-04-06 0 23.30 23.30 23.35 22.90 23.35 10,688,076 246,750,580 23.087 11.43 11.43 11.46 11.23 11.46 21,786,401 11.326 1.53%
2011-04-04 0 22.95 22.90 22.95 22.60 22.95 10,560,140 240,608,838 22.785 11.26 11.23 11.26 11.09 11.26 21,525,619 11.178 2.46%
2011-04-01 0 22.40 22.35 22.40 21.55 22.50 14,676,383 324,108,213 22.084 10.99 10.96 10.99 10.57 11.04 29,916,102 10.834 3.70%
2011-03-31 0 21.60 21.45 21.60 21.35 22.00 4,757,051 102,816,952 21.614 10.60 10.52 10.60 10.47 10.79 9,696,696 10.603 -0.46%
2011-03-30 0 21.70 21.65 21.70 21.35 21.75 7,147,528 154,637,293 21.635 10.65 10.62 10.65 10.47 10.67 14,569,406 10.614 1.88%
2011-03-29 0 21.30 21.30 21.35 20.75 21.35 3,551,150 74,906,170 21.093 10.45 10.45 10.47 10.18 10.47 7,238,607 10.348 0.00%
2011-03-28 0 21.30 21.25 21.30 21.05 21.70 4,373,860 93,287,380 21.328 10.45 10.42 10.45 10.33 10.65 8,915,606 10.463 0.95%
2011-03-25 0 21.10 21.05 21.10 21.00 21.40 2,791,560 58,989,254 21.131 10.35 10.33 10.35 10.30 10.50 5,690,271 10.367 -0.47%
2011-03-24 0 21.20 21.15 21.20 21.10 21.40 3,200,814 67,964,528 21.234 10.40 10.38 10.40 10.35 10.50 6,524,488 10.417 0.24%
2011-03-23 0 21.15 21.10 21.15 20.90 21.25 6,926,500 145,637,299 21.026 10.38 10.35 10.38 10.25 10.42 14,118,866 10.315 -0.94%
2011-03-22 0 21.35 21.30 21.35 21.25 21.65 6,141,140 131,321,197 21.384 10.47 10.45 10.47 10.42 10.62 12,518,001 10.491 -1.16%
2011-03-21 0 21.60 21.55 21.65 21.25 21.80 6,452,312 138,525,500 21.469 10.60 10.57 10.62 10.42 10.69 13,152,289 10.532 0.23%
2011-03-18 0 21.55 21.40 21.50 21.00 21.55 9,789,734 208,438,781 21.292 10.57 10.50 10.55 10.30 10.57 19,955,236 10.445 2.62%
2011-03-17 0 21.00 21.05 21.10 20.70 21.35 6,623,034 139,639,869 21.084 10.30 10.33 10.35 10.16 10.47 13,500,285 10.343 -2.33%
2011-03-16 0 21.50 21.45 21.55 21.00 21.70 4,125,250 88,031,879 21.340 10.55 10.52 10.57 10.30 10.65 8,408,843 10.469 0.94%
2011-03-15 0 21.30 21.25 21.35 20.00 21.90 13,171,155 275,465,605 20.914 10.45 10.42 10.47 9.812 10.74 26,847,870 10.260 -2.74%
2011-03-14 0 21.90 21.80 21.90 20.80 22.00 9,684,041 210,552,756 21.742 10.74 10.69 10.74 10.20 10.79 19,739,793 10.666 4.78%
2011-03-11 0 20.90 20.90 20.95 20.90 21.45 4,459,529 93,949,990 21.067 10.25 10.25 10.28 10.25 10.52 9,090,232 10.335 -1.88%
2011-03-10 0 21.30 21.30 21.35 21.25 21.90 8,385,000 179,819,250 21.445 10.45 10.45 10.47 10.42 10.74 17,091,849 10.521 -1.84%
2011-03-09 0 21.70 21.75 21.80 21.50 22.15 6,487,528 141,268,281 21.775 10.65 10.67 10.69 10.55 10.87 13,224,072 10.683 -1.36%
2011-03-08 0 22.00 21.95 22.00 21.00 22.00 7,338,500 160,070,283 21.812 10.79 10.77 10.79 10.30 10.79 14,958,680 10.701 3.04%
2011-03-07 0 21.35 21.40 21.45 21.15 21.70 5,040,291 107,735,045 21.375 10.47 10.50 10.52 10.38 10.65 10,274,048 10.486 -0.93%
2011-03-04 0 21.55 21.55 21.65 21.50 22.15 12,774,575 277,710,037 21.739 10.57 10.57 10.62 10.55 10.87 26,039,487 10.665 0.00%
2011-03-03 0 21.55 21.55 21.60 20.85 22.50 17,604,958 392,289,999 22.283 10.57 10.57 10.60 10.23 11.04 35,885,662 10.932 3.86%
2011-03-02 0 20.75 20.65 20.70 20.35 20.90 2,800,462 57,748,748 20.621 10.18 10.13 10.16 9.983 10.25 5,708,416 10.116 -0.48%
2011-03-01 0 20.85 20.80 20.85 20.50 20.95 4,900,911 101,648,928 20.741 10.23 10.20 10.23 10.06 10.28 9,989,938 10.175 2.71%
2011-02-28 0 20.30 20.30 20.35 19.70 20.55 5,761,298 117,097,624 20.325 9.959 9.959 9.983 9.665 10.08 11,743,737 9.9711 1.70%
2011-02-25 0 19.96 19.92 19.94 19.68 20.15 3,731,926 74,337,237 19.919 9.792 9.772 9.782 9.655 9.885 7,607,098 9.7721 1.42%
2011-02-24 0 19.68 19.68 19.70 19.24 20.25 6,795,900 133,832,490 19.693 9.655 9.655 9.665 9.439 9.934 13,852,653 9.6611 -1.85%
2011-02-23 0 20.05 20.00 20.10 19.94 20.35 5,549,800 111,389,395 20.071 9.836 9.812 9.861 9.782 9.983 11,312,623 9.8465 0.25%
2011-02-22 0 20.00 20.00 20.05 19.94 20.35 8,310,000 166,305,244 20.013 9.812 9.812 9.836 9.782 9.983 16,938,970 9.8179 -1.96%
2011-02-21 0 20.40 20.35 20.40 20.30 20.95 9,686,531 198,602,225 20.503 10.01 9.983 10.01 9.959 10.28 19,744,868 10.058 -2.63%
2011-02-18 0 20.95 20.90 21.00 20.75 21.05 6,641,382 138,986,971 20.927 10.28 10.25 10.30 10.18 10.33 13,537,686 10.267 1.21%
2011-02-17 0 20.70 20.65 20.70 20.20 20.75 3,441,250 70,946,225 20.616 10.16 10.13 10.16 9.910 10.18 7,014,588 10.114 0.24%
2011-02-16 0 20.65 20.65 20.70 20.30 21.00 6,366,576 132,316,491 20.783 10.13 10.13 10.16 9.959 10.30 12,977,526 10.196 1.72%
2011-02-15 0 20.30 20.30 20.35 20.15 20.45 5,066,918 102,924,748 20.313 9.959 9.959 9.983 9.885 10.03 10,328,324 9.9653 -0.25%
2011-02-14 0 20.35 20.35 20.40 19.96 20.45 4,934,000 100,266,070 20.321 9.983 9.983 10.01 9.792 10.03 10,057,386 9.9694 1.75%
2011-02-11 0 20.00 20.00 20.10 19.66 20.15 6,954,828 138,555,353 19.922 9.812 9.812 9.861 9.645 9.885 14,176,609 9.7735 -0.74%
2011-02-10 0 20.15 20.15 20.30 20.10 20.50 5,543,230 112,267,600 20.253 9.885 9.885 9.959 9.861 10.06 11,299,230 9.9359 -1.71%
2011-02-09 0 20.50 20.50 20.60 20.35 20.80 4,368,915 89,926,170 20.583 10.06 10.06 10.11 9.983 10.20 8,905,526 10.098 -1.20%
2011-02-08 0 20.75 20.70 20.75 20.60 20.80 2,668,797 55,229,073 20.694 10.18 10.16 10.18 10.11 10.20 5,440,033 10.152 0.00%
2011-02-07 0 20.75 20.75 20.80 20.65 21.10 3,620,559 75,344,694 20.810 10.18 10.18 10.20 10.13 10.35 7,380,089 10.209 -0.95%
2011-02-02 0 20.95 21.00 21.05 20.65 21.10 4,507,000 94,123,445 20.884 10.28 10.30 10.33 10.13 10.35 9,186,996 10.245 1.45%
2011-02-01 0 20.65 20.60 20.65 20.50 20.90 4,776,213 98,785,386 20.683 10.13 10.11 10.13 10.06 10.25 9,735,755 10.147 -1.43%
2011-01-31 0 20.95 20.95 21.00 20.55 21.15 3,642,000 76,319,000 20.955 10.28 10.28 10.30 10.08 10.38 7,423,794 10.280 -2.33%
2011-01-28 0 21.45 21.45 21.50 21.30 21.70 5,666,225 121,496,126 21.442 10.52 10.52 10.55 10.45 10.65 11,549,941 10.519 -1.15%
2011-01-27 0 21.70 21.70 21.75 21.30 21.85 8,666,099 188,244,285 21.722 10.65 10.65 10.67 10.45 10.72 17,664,836 10.656 0.93%
2011-01-26 0 21.50 21.45 21.50 20.80 21.80 11,381,420 244,276,060 21.463 10.55 10.52 10.55 10.20 10.69 23,199,703 10.529 3.12%
2011-01-25 0 20.85 20.75 20.85 20.25 21.10 7,686,750 159,734,788 20.781 10.23 10.18 10.23 9.934 10.35 15,668,547 10.195 3.99%
2011-01-24 0 20.05 20.10 20.15 20.00 20.70 3,761,600 76,317,105 20.288 9.836 9.861 9.885 9.812 10.16 7,667,585 9.9532 -1.96%
2011-01-21 0 20.45 20.45 20.50 20.30 20.95 6,542,100 134,863,947 20.615 10.03 10.03 10.06 9.959 10.28 13,335,311 10.113 -1.21%
2011-01-20 0 20.70 20.60 20.70 20.55 21.40 11,638,850 244,196,610 20.981 10.16 10.11 10.16 10.08 10.50 23,724,444 10.293 -0.96%
2011-01-19 0 20.90 20.80 20.95 20.80 21.20 1,905,000 39,799,551 20.892 10.25 10.20 10.28 10.20 10.40 3,883,121 10.249 -0.48%
2011-01-18 0 21.00 20.80 21.00 20.55 21.10 3,840,000 80,409,375 20.940 10.30 10.20 10.30 10.08 10.35 7,827,394 10.273 1.69%
2011-01-17 0 20.65 20.55 20.70 20.40 21.15 4,209,700 86,935,285 20.651 10.13 10.08 10.16 10.01 10.38 8,580,984 10.131 -2.36%
2011-01-14 0 21.15 21.10 21.15 20.90 21.25 4,718,700 99,608,302 21.109 10.38 10.35 10.38 10.25 10.42 9,618,522 10.356 -0.47%
2011-01-13 0 21.25 21.20 21.25 21.10 21.70 6,446,804 137,656,382 21.353 10.42 10.40 10.42 10.35 10.65 13,141,061 10.475 -0.47%
2011-01-12 0 21.35 21.30 21.35 20.55 21.55 10,148,490 214,760,523 21.162 10.47 10.45 10.47 10.08 10.57 20,686,518 10.382 3.89%
2011-01-11 0 20.55 20.50 20.60 20.35 20.65 2,816,925 57,822,961 20.527 10.08 10.06 10.11 9.983 10.13 5,741,974 10.070 0.49%
2011-01-10 0 20.45 20.40 20.45 20.40 20.70 3,827,760 78,552,870 20.522 10.03 10.01 10.03 10.01 10.16 7,802,444 10.068 -0.73%
2011-01-07 0 20.60 20.50 20.60 20.35 20.75 3,819,444 78,712,730 20.608 10.11 10.06 10.11 9.983 10.18 7,785,493 10.110 0.73%
2011-01-06 0 20.45 20.35 20.45 20.05 20.70 3,283,500 66,957,450 20.392 10.03 9.983 10.03 9.836 10.16 6,693,033 10.004 -1.21%
2011-01-05 0 20.70 20.55 20.70 20.35 20.70 4,373,954 90,104,627 20.600 10.16 10.08 10.16 9.983 10.16 8,915,797 10.106 0.24%
2011-01-04 0 20.65 20.50 20.70 20.35 20.70 3,633,443 74,669,481 20.551 10.13 10.06 10.16 9.983 10.16 7,406,352 10.082 0.49%
2011-01-03 0 20.55 20.45 20.55 20.10 20.60 3,738,500 76,382,400 20.431 10.08 10.03 10.08 9.861 10.11 7,620,498 10.023 1.73%
2010-12-31 0 20.20 20.00 20.05 19.84 20.30 2,674,940 53,594,049 20.036 9.910 9.812 9.836 9.733 9.959 5,452,554 9.8292 1.71%
2010-12-30 0 19.86 19.78 19.82 19.50 20.10 8,145,546 161,576,707 19.836 9.743 9.704 9.723 9.566 9.861 16,603,749 9.7313 1.53%
2010-12-29 0 19.56 19.54 19.56 19.02 19.60 2,211,100 42,742,368 19.331 9.596 9.586 9.596 9.331 9.615 4,507,071 9.4834 1.87%
2010-12-28 0 19.20 19.14 19.18 18.88 19.22 2,253,000 42,956,600 19.066 9.419 9.390 9.409 9.262 9.429 4,592,479 9.3537 -0.83%
2010-12-24 0 19.36 19.36 19.38 19.16 19.44 1,567,500 30,289,030 19.323 9.498 9.498 9.508 9.400 9.537 3,195,167 9.4796 0.52%
2010-12-23 0 19.26 19.30 19.34 19.26 19.56 1,696,465 32,925,030 19.408 9.449 9.468 9.488 9.449 9.596 3,458,047 9.5213 -1.03%
2010-12-22 0 19.46 19.44 19.46 18.92 19.54 4,375,600 84,526,500 19.318 9.547 9.537 9.547 9.282 9.586 8,919,152 9.4770 1.57%
2010-12-21 0 19.16 19.16 19.18 18.90 19.26 3,293,020 63,030,238 19.141 9.400 9.400 9.409 9.272 9.449 6,712,439 9.3901 1.16%
2010-12-20 0 18.94 18.86 18.94 18.50 18.98 2,740,892 51,402,233 18.754 9.292 9.252 9.292 9.076 9.311 5,586,990 9.2003 1.50%
2010-12-17 0 18.66 18.66 18.72 18.52 18.74 3,812,895 71,047,448 18.633 9.154 9.154 9.184 9.086 9.194 7,772,144 9.1413 -0.74%
2010-12-16 0 18.80 18.80 18.84 18.76 19.24 4,704,590 89,150,266 18.950 9.223 9.223 9.243 9.203 9.439 9,589,760 9.2964 -1.78%
2010-12-15 0 19.14 19.12 19.20 19.00 19.38 3,162,457 60,639,079 19.175 9.390 9.380 9.419 9.321 9.508 6,446,301 9.4068 -1.03%
2010-12-14 0 19.34 19.20 19.36 19.12 19.48 2,421,595 46,529,405 19.214 9.488 9.419 9.498 9.380 9.557 4,936,140 9.4263 0.21%
2010-12-13 0 19.30 19.22 19.30 18.96 19.46 2,707,626 52,157,065 19.263 9.468 9.429 9.468 9.301 9.547 5,519,181 9.4501 0.84%
2010-12-10 0 19.14 19.16 19.18 18.80 19.32 7,153,300 136,191,770 19.039 9.390 9.400 9.409 9.223 9.478 14,581,171 9.3402 -0.83%
2010-12-09 0 19.30 19.28 19.32 19.10 19.72 9,948,049 191,428,568 19.243 9.468 9.458 9.478 9.370 9.674 20,277,942 9.4402 -2.03%
2010-12-08 0 19.70 19.60 19.62 19.52 19.90 6,593,500 129,730,350 19.675 9.665 9.615 9.625 9.576 9.763 13,440,084 9.6525 -1.50%
2010-12-07 0 20.00 19.98 20.00 19.80 20.05 4,467,418 88,905,950 19.901 9.812 9.802 9.812 9.714 9.836 9,106,313 9.7631 -0.25%
2010-12-06 0 20.05 19.90 20.00 19.90 20.45 4,508,910 90,875,640 20.155 9.836 9.763 9.812 9.763 10.03 9,190,889 9.8876 -0.25%
2010-12-03 0 20.10 20.05 20.15 20.00 20.70 4,449,000 89,946,625 20.217 9.861 9.836 9.885 9.812 10.16 9,068,770 9.9183 -1.47%
2010-12-02 0 20.40 20.30 20.40 20.25 20.80 7,140,176 145,594,279 20.391 10.01 9.959 10.01 9.934 10.20 14,554,419 10.003 1.75%
2010-12-01 0 20.05 19.98 20.05 19.16 20.15 8,748,392 171,213,103 19.571 9.836 9.802 9.836 9.400 9.885 17,832,581 9.6011 3.03%
2010-11-30 0 19.46 19.32 19.44 19.06 20.15 11,755,850 229,561,214 19.527 9.547 9.478 9.537 9.351 9.885 23,962,935 9.5798 -3.42%
2010-11-29 0 20.15 20.05 20.25 19.70 20.25 4,440,000 88,291,527 19.885 9.885 9.836 9.934 9.665 9.934 9,050,424 9.7555 1.05%
2010-11-26 0 19.94 19.92 19.94 19.84 20.25 3,350,650 66,978,900 19.990 9.782 9.772 9.782 9.733 9.934 6,829,911 9.8067 -1.04%
2010-11-25 0 20.15 20.10 20.20 20.10 20.45 2,935,243 59,347,644 20.219 9.885 9.861 9.910 9.861 10.03 5,983,152 9.9191 0.25%
2010-11-24 0 20.10 20.10 20.15 19.80 20.50 5,060,663 101,396,494 20.036 9.861 9.861 9.885 9.714 10.06 10,315,574 9.8295 -0.50%
2010-11-23 0 20.20 20.10 20.20 19.96 21.20 8,725,968 178,480,856 20.454 9.910 9.861 9.910 9.792 10.40 17,786,872 10.034 -3.58%
2010-11-22 0 20.95 20.85 20.95 20.30 21.00 4,128,616 85,474,310 20.703 10.28 10.23 10.28 9.959 10.30 8,415,704 10.157 1.21%
2010-11-19 0 20.70 20.70 20.80 20.00 20.90 3,732,490 76,932,956 20.612 10.16 10.16 10.20 9.812 10.25 7,608,247 10.112 0.24%
2010-11-18 0 20.65 20.50 20.60 19.98 20.75 5,302,926 108,191,125 20.402 10.13 10.06 10.11 9.802 10.18 10,809,399 10.009 3.25%
2010-11-17 0 20.00 20.00 20.05 19.96 20.40 12,518,689 251,205,995 20.066 9.812 9.812 9.836 9.792 10.01 25,517,893 9.8443 -3.38%
2010-11-16 0 20.70 20.65 20.70 20.40 21.60 8,377,089 173,903,336 20.759 10.16 10.13 10.16 10.01 10.60 17,075,723 10.184 -3.50%
2010-11-15 0 21.45 21.40 21.45 21.20 21.80 6,886,949 147,689,857 21.445 10.52 10.50 10.52 10.40 10.69 14,038,246 10.521 1.18%
2010-11-12 0 21.20 21.20 21.25 21.10 22.20 9,414,314 202,361,527 21.495 10.40 10.40 10.42 10.35 10.89 19,189,986 10.545 -5.15%
2010-11-11 0 22.35 22.25 22.40 21.95 22.40 6,259,833 139,304,946 22.254 10.96 10.92 10.99 10.77 10.99 12,759,942 10.917 0.45%
2010-11-10 0 22.25 22.25 22.30 22.10 22.60 4,619,650 102,941,010 22.283 10.92 10.92 10.94 10.84 11.09 9,416,620 10.932 -0.22%
2010-11-09 0 22.30 22.20 22.40 22.10 22.70 7,161,482 160,474,541 22.408 10.94 10.89 10.99 10.84 11.14 14,597,849 10.993 -1.76%
2010-11-08 0 22.70 22.65 22.70 22.40 22.85 6,687,000 151,541,450 22.662 11.14 11.11 11.14 10.99 11.21 13,630,673 11.118 0.44%
2010-11-05 0 22.60 22.55 22.60 22.35 22.90 8,309,697 187,495,706 22.563 11.09 11.06 11.09 10.96 11.23 16,938,352 11.069 0.89%
2010-11-04 0 22.40 22.35 22.45 21.85 23.00 10,121,900 227,172,105 22.444 10.99 10.96 11.01 10.72 11.28 20,632,317 11.010 -1.10%
2010-11-03 0 22.65 22.60 22.75 21.90 22.80 18,507,572 417,496,817 22.558 11.11 11.09 11.16 10.74 11.19 37,725,536 11.067 2.95%
2010-11-02 0 22.00 21.90 21.95 20.95 22.05 17,786,948 386,567,003 21.733 10.79 10.74 10.77 10.28 10.82 36,256,627 10.662 3.53%
2010-11-01 0 21.25 21.20 21.25 20.70 21.25 7,791,442 164,059,943 21.056 10.42 10.40 10.42 10.16 10.42 15,881,949 10.330 2.91%
2010-10-29 0 20.65 20.50 20.60 20.10 21.00 6,825,164 139,309,624 20.411 10.13 10.06 10.11 9.861 10.30 13,912,304 10.013 -1.43%
2010-10-28 0 20.95 20.85 21.00 20.65 21.05 3,920,901 81,854,749 20.877 10.28 10.23 10.30 10.13 10.33 7,992,301 10.242 0.72%
2010-10-27 0 20.80 20.70 20.85 20.60 21.50 8,809,000 184,988,875 21.000 10.20 10.16 10.23 10.11 10.55 17,956,123 10.302 -0.95%
2010-10-26 0 21.00 20.95 21.05 20.50 21.30 6,715,900 140,427,032 20.910 10.30 10.28 10.33 10.06 10.45 13,689,582 10.258 1.20%
2010-10-25 0 20.75 20.80 20.85 20.60 21.00 3,958,000 82,529,025 20.851 10.18 10.20 10.23 10.11 10.30 8,067,923 10.229 0.48%
2010-10-22 0 20.65 20.65 20.70 20.55 21.20 4,354,401 90,580,601 20.802 10.13 10.13 10.16 10.08 10.40 8,875,941 10.205 -1.90%
2010-10-21 0 21.05 21.05 21.20 20.65 21.75 11,855,067 250,014,248 21.089 10.33 10.33 10.40 10.13 10.67 24,165,177 10.346 0.24%
2010-10-20 0 21.00 21.05 21.10 20.05 21.15 15,393,311 320,201,926 20.801 10.30 10.33 10.35 9.836 10.38 31,377,476 10.205 -1.41%
2010-10-19 0 21.30 21.25 21.30 20.15 21.40 23,197,135 482,500,347 20.800 10.45 10.42 10.45 9.885 10.50 47,284,665 10.204 7.36%
2010-10-18 0 19.84 19.94 19.96 19.80 20.35 13,182,743 264,536,350 20.067 9.733 9.782 9.792 9.714 9.983 26,871,490 9.8445 0.30%
2010-10-15 0 19.78 19.76 19.78 19.12 19.96 14,154,530 280,022,350 19.783 9.704 9.694 9.704 9.380 9.792 28,852,365 9.7054 2.06%
2010-10-14 0 19.38 19.36 19.38 19.00 19.52 14,397,145 278,088,729 19.316 9.508 9.498 9.508 9.321 9.576 29,346,908 9.4759 2.87%
2010-10-13 0 18.84 18.82 18.84 18.68 18.88 5,711,033 107,312,809 18.790 9.243 9.233 9.243 9.164 9.262 11,641,277 9.2183 1.40%
2010-10-12 0 18.58 18.56 18.60 18.40 18.74 6,009,493 111,682,099 18.584 9.115 9.105 9.125 9.027 9.194 12,249,653 9.1172 0.22%
2010-10-11 0 18.54 18.52 18.54 18.40 18.74 4,456,102 82,805,047 18.582 9.095 9.086 9.095 9.027 9.194 9,083,246 9.1162 1.42%
2010-10-08 0 18.28 18.26 18.28 18.26 18.92 10,214,000 189,522,312 18.555 8.968 8.958 8.968 8.958 9.282 20,820,053 9.1029 -0.98%
2010-10-07 0 18.46 18.44 18.48 18.36 19.00 10,212,185 189,741,718 18.580 9.056 9.046 9.066 9.007 9.321 20,816,353 9.1150 -2.02%
2010-10-06 0 18.84 18.82 18.88 18.50 19.08 23,946,095 450,675,222 18.820 9.243 9.233 9.262 9.076 9.360 48,811,333 9.2330 3.63%
2010-10-05 0 18.18 18.16 18.18 18.14 18.44 9,342,979 170,520,927 18.251 8.919 8.909 8.919 8.899 9.046 19,044,577 8.9538 -1.20%
2010-10-04 0 18.40 18.36 18.38 17.72 18.50 14,942,286 272,158,187 18.214 9.027 9.007 9.017 8.693 9.076 30,458,114 8.9355 3.95%
2010-09-30 0 17.70 17.62 17.70 17.32 17.74 5,774,319 101,543,071 17.585 8.683 8.644 8.683 8.497 8.703 11,770,279 8.6271 -0.23%
2010-09-29 0 17.74 17.68 17.74 17.54 17.78 7,270,880 128,140,985 17.624 8.703 8.674 8.703 8.605 8.723 14,820,844 8.6460 1.37%
2010-09-28 0 17.50 17.48 17.50 17.30 17.74 4,992,200 87,399,508 17.507 8.585 8.575 8.585 8.487 8.703 10,176,020 8.5888 -1.02%
2010-09-27 0 17.68 17.66 17.72 17.52 17.80 6,682,842 117,823,961 17.631 8.674 8.664 8.693 8.595 8.732 13,622,197 8.6494 0.68%
2010-09-24 0 17.56 17.54 17.56 17.42 17.70 4,384,752 76,824,868 17.521 8.615 8.605 8.615 8.546 8.683 8,937,808 8.5955 -0.57%
2010-09-22 0 17.66 17.64 17.70 17.62 17.86 4,675,040 83,054,516 17.766 8.664 8.654 8.683 8.644 8.762 9,529,526 8.7155 -0.11%
2010-09-21 0 17.68 17.68 17.70 17.64 18.00 4,716,659 83,621,860 17.729 8.674 8.674 8.683 8.654 8.831 9,614,361 8.6976 -0.67%
2010-09-20 0 17.80 17.78 17.80 17.70 17.92 4,856,000 86,363,190 17.785 8.732 8.723 8.732 8.683 8.791 9,898,392 8.7250 0.45%
2010-09-17 0 17.72 17.72 17.76 17.40 18.08 14,013,063 249,929,580 17.835 8.693 8.693 8.713 8.536 8.870 28,564,001 8.7498 1.84%
2010-09-16 0 17.40 17.38 17.42 17.20 17.64 9,291,980 161,493,085 17.380 8.536 8.526 8.546 8.438 8.654 18,940,622 8.5263 1.05%
2010-09-15 0 17.22 17.18 17.22 17.10 17.24 5,721,643 98,266,587 17.175 8.448 8.428 8.448 8.389 8.458 11,662,905 8.4256 0.35%
2010-09-14 0 17.16 17.10 17.16 17.10 17.22 5,833,554 100,190,592 17.175 8.418 8.389 8.418 8.389 8.448 11,891,022 8.4257 0.23%
2010-09-13 0 17.12 17.10 17.12 16.86 17.14 11,662,780 198,835,254 17.049 8.399 8.389 8.399 8.271 8.409 23,773,222 8.3638 1.90%
2010-09-10 0 16.80 16.78 16.80 16.62 16.92 2,977,732 50,023,571 16.799 8.242 8.232 8.242 8.154 8.301 6,069,761 8.2414 0.00%
2010-09-09 0 16.80 16.80 16.82 16.70 16.94 2,532,094 42,583,707 16.818 8.242 8.242 8.252 8.193 8.311 5,161,379 8.2505 0.36%
2010-09-08 0 16.74 16.72 16.74 16.58 16.88 5,165,365 86,325,272 16.712 8.212 8.203 8.212 8.134 8.281 10,528,997 8.1988 -1.30%
2010-09-07 0 16.96 16.88 16.98 16.80 17.06 10,149,015 171,951,421 16.943 8.320 8.281 8.330 8.242 8.369 20,687,588 8.3118 1.25%
2010-09-06 0 16.90 16.88 16.90 16.60 16.92 7,694,504 129,489,445 16.829 8.217 8.208 8.217 8.071 8.227 15,824,810 8.1827 2.67%
2010-09-03 0 16.46 16.46 16.52 16.38 16.60 3,957,240 65,146,806 16.463 8.003 8.003 8.033 7.964 8.071 8,138,610 8.0047 -0.72%
2010-09-02 0 16.58 16.50 16.58 16.12 16.58 7,152,344 117,026,536 16.362 8.062 8.023 8.062 7.838 8.062 14,709,783 7.9557 4.41%
2010-09-01 0 15.88 15.82 15.84 15.70 15.96 3,442,790 54,573,178 15.851 7.721 7.692 7.702 7.634 7.760 7,080,573 7.7075 -0.13%
2010-08-31 0 15.90 15.90 15.92 15.68 15.98 4,845,000 76,516,745 15.793 7.731 7.731 7.741 7.624 7.770 9,964,411 7.6790 -1.49%
2010-08-30 0 16.14 16.12 16.14 15.88 16.30 3,585,183 57,794,573 16.120 7.848 7.838 7.848 7.721 7.926 7,373,424 7.8382 0.87%
2010-08-27 0 16.00 15.96 15.98 15.94 16.12 4,494,549 71,978,494 16.015 7.780 7.760 7.770 7.751 7.838 9,243,660 7.7868 -0.87%
2010-08-26 0 16.14 16.20 16.22 16.04 16.30 2,397,967 38,852,242 16.202 7.848 7.877 7.887 7.799 7.926 4,931,750 7.8780 -0.12%
2010-08-25 0 16.16 16.16 16.18 16.10 16.44 4,992,230 81,053,138 16.236 7.857 7.857 7.867 7.828 7.994 10,267,210 7.8944 -0.86%
2010-08-24 0 16.30 16.28 16.32 16.24 16.68 6,994,627 114,671,538 16.394 7.926 7.916 7.935 7.896 8.110 14,385,416 7.9714 -2.40%
2010-08-23 0 16.70 16.66 16.68 16.40 16.70 4,315,334 71,289,518 16.520 8.120 8.101 8.110 7.974 8.120 8,875,080 8.0325 0.36%
2010-08-20 0 16.64 16.62 16.70 16.40 16.74 5,050,429 83,846,513 16.602 8.091 8.081 8.120 7.974 8.139 10,386,904 8.0723 -0.95%
2010-08-19 0 16.80 16.78 16.80 16.66 17.42 14,953,247 254,251,526 17.003 8.169 8.159 8.169 8.101 8.470 30,753,416 8.2674 -0.71%
2010-08-18 0 16.92 16.90 16.92 16.08 17.10 19,390,000 323,699,663 16.694 8.227 8.217 8.227 7.819 8.315 39,878,211 8.1172 4.19%
2010-08-17 0 16.24 16.22 16.24 15.98 16.30 2,289,929 37,030,978 16.171 7.896 7.887 7.896 7.770 7.926 4,709,555 7.8629 1.63%
2010-08-16 0 15.98 15.90 16.00 15.80 16.28 3,344,000 53,558,480 16.016 7.770 7.731 7.780 7.682 7.916 6,877,398 7.7876 0.38%
2010-08-13 0 15.92 15.90 15.92 15.80 16.04 1,815,859 28,931,235 15.933 7.741 7.731 7.741 7.682 7.799 3,734,565 7.7469 0.51%
2010-08-12 0 15.84 15.84 15.88 15.70 16.04 4,642,737 73,560,323 15.844 7.702 7.702 7.721 7.634 7.799 9,548,429 7.7039 -1.98%
2010-08-11 0 16.16 16.14 16.18 16.10 16.58 2,174,998 35,396,507 16.274 7.857 7.848 7.867 7.828 8.062 4,473,184 7.9130 -1.22%
2010-08-10 0 16.36 16.34 16.36 16.20 16.60 4,108,262 67,087,682 16.330 7.955 7.945 7.955 7.877 8.071 8,449,208 7.9401 -1.56%
2010-08-09 0 16.62 16.58 16.62 16.32 16.68 2,302,000 38,174,860 16.583 8.081 8.062 8.081 7.935 8.110 4,734,381 8.0633 1.09%
2010-08-06 0 16.44 16.42 16.44 16.14 16.46 3,315,217 54,126,675 16.327 7.994 7.984 7.994 7.848 8.003 6,818,201 7.9386 0.12%
2010-08-05 0 16.42 16.40 16.42 16.20 16.48 2,517,946 41,112,218 16.328 7.984 7.974 7.984 7.877 8.013 5,178,503 7.9390 0.98%
2010-08-04 0 16.26 16.26 16.28 16.16 16.44 3,013,163 49,068,202 16.285 7.906 7.906 7.916 7.857 7.994 6,196,986 7.9181 0.00%
2010-08-03 0 16.26 16.20 16.26 16.20 16.70 7,770,271 128,075,634 16.483 7.906 7.877 7.906 7.877 8.120 15,980,635 8.0144 -1.57%
2010-08-02 0 16.52 16.52 16.54 16.04 16.54 5,469,921 89,307,807 16.327 8.033 8.033 8.042 7.799 8.042 11,249,648 7.9387 3.38%
2010-07-30 0 15.98 15.94 15.98 15.82 16.00 1,892,147 30,138,519 15.928 7.770 7.751 7.770 7.692 7.780 3,891,461 7.7448 -0.50%
2010-07-29 0 16.06 16.00 16.12 15.80 16.12 2,790,381 44,612,137 15.988 7.809 7.780 7.838 7.682 7.838 5,738,804 7.7738 -0.12%
2010-07-28 0 16.08 16.08 16.10 15.92 16.16 4,955,381 79,570,162 16.057 7.819 7.819 7.828 7.741 7.857 10,191,425 7.8076 0.12%
2010-07-27 0 16.06 16.06 16.10 15.62 16.22 12,328,784 196,305,267 15.923 7.809 7.809 7.828 7.595 7.887 25,355,846 7.7420 3.08%
2010-07-26 0 15.58 15.58 15.60 15.48 15.78 6,010,806 93,800,133 15.605 7.575 7.575 7.585 7.527 7.673 12,362,052 7.5877 -0.38%
2010-07-23 0 15.64 15.64 15.66 15.38 15.66 16,134,000 251,069,890 15.562 7.605 7.605 7.614 7.478 7.614 33,181,798 7.5665 2.49%
2010-07-22 0 15.26 15.26 15.28 14.84 15.28 9,592,250 145,121,464 15.129 7.420 7.420 7.430 7.216 7.430 19,727,786 7.3562 1.46%
2010-07-21 0 15.04 14.92 15.06 14.86 15.12 8,315,715 124,527,111 14.975 7.313 7.255 7.323 7.225 7.352 17,102,416 7.2813 0.67%
2010-07-20 0 14.94 14.94 14.96 14.60 14.98 3,323,000 49,453,220 14.882 7.264 7.264 7.274 7.099 7.284 6,834,208 7.2361 2.33%
2010-07-19 0 14.60 14.56 14.60 14.40 14.74 1,799,610 26,304,189 14.617 7.099 7.080 7.099 7.002 7.167 3,701,146 7.1070 -0.41%
2010-07-16 0 14.66 14.66 14.72 14.64 14.86 1,954,018 28,752,334 14.714 7.128 7.128 7.157 7.118 7.225 4,018,708 7.1546 -0.27%
2010-07-15 0 14.70 14.70 14.74 14.68 15.18 4,157,587 62,094,770 14.935 7.148 7.148 7.167 7.138 7.381 8,550,652 7.2620 -2.00%
2010-07-14 0 15.00 14.96 14.98 14.80 15.16 4,211,500 63,132,770 14.991 7.293 7.274 7.284 7.196 7.371 8,661,531 7.2889 1.49%
2010-07-13 0 14.78 14.78 14.88 14.70 14.94 4,077,053 60,443,742 14.825 7.186 7.186 7.235 7.148 7.264 8,385,022 7.2085 -1.20%
2010-07-12 0 14.96 14.92 14.96 14.80 15.08 5,043,837 75,236,381 14.916 7.274 7.255 7.274 7.196 7.332 10,373,347 7.2529 0.67%
2010-07-09 0 14.86 14.86 14.88 14.40 14.88 5,100,713 75,090,864 14.722 7.225 7.225 7.235 7.002 7.235 10,490,320 7.1581 2.62%
2010-07-08 0 14.48 14.46 14.48 14.38 14.92 4,598,507 67,196,624 14.613 7.041 7.031 7.041 6.992 7.255 9,457,464 7.1051 -0.41%
2010-07-07 0 14.54 14.54 14.56 14.42 14.86 3,077,200 44,804,616 14.560 7.070 7.070 7.080 7.011 7.225 6,328,687 7.0796 -2.81%
2010-07-06 0 14.96 14.96 14.98 14.20 14.98 3,969,713 58,534,693 14.745 7.274 7.274 7.284 6.904 7.284 8,164,263 7.1696 4.47%
2010-07-05 0 14.32 14.30 14.32 14.12 14.34 1,719,000 24,503,374 14.254 6.963 6.953 6.963 6.866 6.973 3,535,361 6.9309 -0.14%
2010-07-02 0 14.34 14.34 14.36 14.20 14.70 4,051,736 58,290,079 14.386 6.973 6.973 6.982 6.904 7.148 8,332,954 6.9951 -1.65%
2010-06-30 0 14.58 14.58 14.60 14.26 15.06 6,352,699 93,116,386 14.658 7.089 7.089 7.099 6.934 7.323 13,065,202 7.1271 -0.14%
2010-06-29 0 14.60 14.56 14.70 14.52 15.18 7,343,700 108,903,218 14.829 7.099 7.080 7.148 7.060 7.381 15,103,333 7.2105 -4.33%
2010-06-28 0 15.26 15.26 15.28 15.08 15.32 4,754,464 72,399,989 15.228 7.420 7.420 7.430 7.332 7.449 9,778,211 7.4042 0.39%
2010-06-25 0 15.20 15.18 15.24 15.02 15.58 5,019,350 76,582,720 15.257 7.391 7.381 7.410 7.303 7.575 10,322,986 7.4187 -0.52%
2010-06-24 0 15.28 15.28 15.32 15.12 15.72 7,333,090 113,120,653 15.426 7.430 7.430 7.449 7.352 7.644 15,081,512 7.5006 0.66%
2010-06-23 0 15.18 15.16 15.18 14.80 15.32 6,955,498 105,174,584 15.121 7.381 7.371 7.381 7.196 7.449 14,304,942 7.3523 -1.68%
2010-06-22 0 15.44 15.42 15.44 14.92 15.52 6,973,016 107,022,164 15.348 7.507 7.498 7.507 7.255 7.546 14,340,970 7.4627 1.18%
2010-06-21 0 15.26 15.26 15.30 14.56 15.30 12,200,623 183,064,418 15.005 7.420 7.420 7.439 7.080 7.439 25,092,265 7.2957 5.39%
2010-06-18 0 14.48 14.46 14.48 13.72 14.50 8,781,000 124,479,401 14.176 7.041 7.031 7.041 6.671 7.050 18,059,339 6.8928 5.23%
2010-06-17 0 13.76 13.80 13.82 13.72 13.84 3,902,000 53,739,330 13.772 6.691 6.710 6.720 6.671 6.729 8,025,002 6.6965 0.73%
2010-06-15 0 13.66 13.62 13.66 13.52 13.78 4,368,915 59,744,094 13.675 6.642 6.622 6.642 6.574 6.700 8,985,277 6.6491 0.00%
2010-06-14 0 13.66 13.66 13.68 13.60 13.78 2,773,500 37,855,746 13.649 6.642 6.642 6.652 6.613 6.700 5,704,086 6.6366 1.19%
2010-06-11 0 13.50 13.46 13.48 13.40 13.64 3,784,092 51,087,076 13.500 6.564 6.545 6.554 6.515 6.632 7,782,508 6.5643 1.20%
2010-06-10 0 13.34 13.40 13.42 13.12 13.42 3,376,687 44,934,948 13.307 6.486 6.515 6.525 6.379 6.525 6,944,623 6.4705 0.91%
2010-06-09 0 13.22 13.22 13.24 13.10 13.40 3,266,474 43,264,287 13.245 6.428 6.428 6.438 6.370 6.515 6,717,955 6.4401 -0.90%
2010-06-08 0 13.34 13.34 13.36 13.22 13.48 2,949,571 39,439,563 13.371 6.486 6.486 6.496 6.428 6.554 6,066,200 6.5015 0.30%
2010-06-07 0 13.30 13.28 13.30 12.90 13.30 6,526,107 85,805,720 13.148 6.467 6.457 6.467 6.272 6.467 13,421,840 6.3930 -3.06%
2010-06-04 0 13.72 13.72 13.78 13.60 13.88 3,641,725 49,909,513 13.705 6.671 6.671 6.700 6.613 6.749 7,489,710 6.6637 -1.01%
2010-06-03 0 13.86 13.82 13.86 13.70 13.90 3,912,589 54,011,886 13.805 6.739 6.720 6.739 6.661 6.759 8,046,779 6.7122 3.28%
2010-06-02 0 13.42 13.42 13.46 13.22 13.76 4,859,606 65,412,687 13.460 6.525 6.525 6.545 6.428 6.691 9,994,450 6.5449 -1.32%
2010-06-01 0 13.60 13.60 13.64 13.54 14.50 5,004,000 69,945,460 13.978 6.613 6.613 6.632 6.584 7.050 10,291,417 6.7965 -4.36%
2010-05-31 0 14.22 14.20 14.22 14.04 14.32 3,886,970 55,219,821 14.206 6.914 6.904 6.914 6.827 6.963 7,994,090 6.9076 -0.42%
2010-05-28 0 14.28 14.28 14.32 14.02 14.38 11,585,661 164,770,186 14.222 6.943 6.943 6.963 6.817 6.992 23,827,511 6.9151 3.33%
2010-05-27 0 13.82 13.80 13.84 12.72 13.98 8,685,509 117,469,385 13.525 6.720 6.710 6.729 6.185 6.798 17,862,948 6.5761 6.47%
2010-05-26 0 12.98 12.96 13.00 12.66 13.14 6,012,374 77,188,575 12.838 6.311 6.302 6.321 6.156 6.389 12,365,277 6.2424 0.78%
2010-05-25 0 12.88 12.88 12.90 12.88 13.50 8,212,100 106,692,316 12.992 6.263 6.263 6.272 6.263 6.564 16,889,317 6.3171 -4.45%
2010-05-24 0 13.48 13.46 13.50 13.02 13.56 6,657,300 88,996,620 13.368 6.554 6.545 6.564 6.331 6.593 13,691,656 6.5001 2.12%
2010-05-20 0 13.20 13.18 13.20 12.50 13.66 11,603,541 149,381,508 12.874 6.418 6.409 6.418 6.078 6.642 23,864,284 6.2596 -1.79%
2010-05-19 0 13.44 13.42 13.44 13.42 13.70 4,128,000 55,945,329 13.553 6.535 6.525 6.535 6.525 6.661 8,489,802 6.5897 -2.04%
2010-05-18 0 13.72 13.70 13.72 13.50 13.88 5,056,870 69,379,316 13.720 6.671 6.661 6.671 6.564 6.749 10,400,151 6.6710 2.24%
2010-05-17 0 13.42 13.40 13.42 13.36 13.70 7,116,000 95,695,620 13.448 6.525 6.515 6.525 6.496 6.661 14,635,036 6.5388 -3.03%
2010-05-14 0 13.84 13.84 13.86 13.70 14.04 9,286,830 129,033,784 13.894 6.729 6.729 6.739 6.661 6.827 19,099,648 6.7558 -1.84%
2010-05-13 0 14.10 14.10 14.12 13.96 14.48 18,738,840 266,064,999 14.199 6.856 6.856 6.866 6.788 7.041 38,539,011 6.9038 -0.84%
2010-05-12 0 14.22 14.20 14.22 14.10 15.14 19,773,196 285,259,417 14.427 6.914 6.904 6.914 6.856 7.362 40,666,307 7.0146 -5.07%
2010-05-11 0 14.98 14.98 15.00 14.78 15.68 12,251,763 184,372,027 15.049 7.284 7.284 7.293 7.186 7.624 25,197,442 7.3171 -3.97%
2010-05-10 0 15.60 15.58 15.60 15.30 15.72 5,761,054 89,152,358 15.475 7.585 7.575 7.585 7.439 7.644 11,848,403 7.5244 2.36%
2010-05-07 0 15.24 15.20 15.22 14.60 15.98 10,116,893 156,211,018 15.441 7.410 7.391 7.400 7.099 7.770 20,806,787 7.5077 1.33%
2010-05-06 0 15.04 15.02 15.06 14.90 15.60 7,314,054 111,251,349 15.211 7.313 7.303 7.323 7.245 7.585 15,042,362 7.3959 -2.53%
2010-05-05 0 15.68 15.66 15.68 15.52 15.94 8,942,670 140,218,684 15.680 7.503 7.493 7.503 7.426 7.627 18,689,823 7.5024 -2.73%
2010-05-04 0 16.12 16.10 16.12 16.10 16.86 11,370,700 184,683,290 16.242 7.713 7.703 7.713 7.703 8.067 23,764,309 7.7715 -2.77%
2010-05-03 0 16.58 16.56 16.58 16.50 16.88 11,389,000 190,242,724 16.704 7.933 7.924 7.933 7.895 8.077 23,802,556 7.9925 -3.72%
2010-04-30 0 17.22 17.22 17.28 17.02 17.28 5,506,307 94,293,083 17.125 8.239 8.239 8.268 8.144 8.268 11,507,962 8.1937 1.65%
2010-04-29 0 16.94 16.96 16.98 16.86 17.16 6,111,530 103,834,517 16.990 8.105 8.115 8.125 8.067 8.211 12,772,854 8.1293 -0.70%
2010-04-28 0 17.06 17.06 17.08 16.92 17.22 4,467,570 76,370,238 17.094 8.163 8.163 8.172 8.096 8.239 9,337,043 8.1793 -1.16%
2010-04-27 0 17.26 17.22 17.28 17.16 17.40 3,838,510 66,109,253 17.223 8.259 8.239 8.268 8.211 8.326 8,022,333 8.2407 -1.15%
2010-04-26 0 17.46 17.34 17.36 17.26 17.66 4,854,773 84,736,097 17.454 8.354 8.297 8.306 8.259 8.450 10,146,282 8.3514 1.04%
2010-04-23 0 17.28 17.26 17.28 17.24 17.40 5,374,073 92,887,386 17.284 8.268 8.259 8.268 8.249 8.326 11,231,598 8.2702 -1.03%
2010-04-22 0 17.46 17.44 17.48 17.24 17.74 9,583,000 166,877,590 17.414 8.354 8.345 8.364 8.249 8.488 20,028,088 8.3322 -1.80%
2010-04-21 0 17.78 17.80 17.82 17.72 18.16 5,034,510 89,659,239 17.809 8.507 8.517 8.526 8.479 8.689 10,521,925 8.5212 -0.56%
2010-04-20 0 17.88 17.90 17.92 17.72 18.24 6,894,321 122,988,136 17.839 8.555 8.565 8.574 8.479 8.727 14,408,856 8.5356 -0.56%
2010-04-19 0 17.98 17.96 17.98 17.88 18.14 6,735,338 121,322,440 18.013 8.603 8.593 8.603 8.555 8.680 14,076,588 8.6187 -1.10%
2010-04-16 0 18.18 18.16 18.20 18.04 18.32 5,332,212 96,998,431 18.191 8.699 8.689 8.708 8.632 8.766 11,144,110 8.7040 -0.76%
2010-04-15 0 18.32 18.26 18.28 18.28 18.66 4,320,718 79,581,394 18.419 8.766 8.737 8.747 8.747 8.928 9,030,128 8.8129 -0.43%
2010-04-14 0 18.40 18.40 18.46 18.34 18.58 3,844,770 70,788,864 18.412 8.804 8.804 8.833 8.775 8.890 8,035,416 8.8096 -0.54%
2010-04-13 0 18.50 18.50 18.52 18.44 19.08 6,696,679 124,487,389 18.589 8.852 8.852 8.861 8.823 9.129 13,995,792 8.8946 -2.22%
2010-04-12 0 18.92 18.88 18.90 18.84 19.20 2,954,095 55,978,172 18.949 9.053 9.034 9.043 9.015 9.187 6,173,941 9.0668 -0.94%
2010-04-09 0 19.10 19.08 19.10 18.88 19.14 5,775,434 109,997,879 19.046 9.139 9.129 9.139 9.034 9.158 12,070,427 9.1130 0.95%
2010-04-08 0 18.92 18.88 18.92 18.80 19.06 7,127,002 134,485,744 18.870 9.053 9.034 9.053 8.995 9.120 14,895,150 9.0288 -0.63%
2010-04-07 0 19.04 19.06 19.08 18.68 19.16 10,114,131 192,184,912 19.002 9.110 9.120 9.129 8.938 9.168 21,138,130 9.0919 1.60%
2010-04-01 0 18.74 18.68 18.70 18.54 18.76 6,125,000 114,161,600 18.639 8.967 8.938 8.948 8.871 8.976 12,801,006 8.9182 0.97%
2010-03-31 0 18.56 18.54 18.56 18.28 18.80 8,278,475 153,098,099 18.494 8.881 8.871 8.881 8.747 8.995 17,301,682 8.8487 -1.17%
2010-03-30 0 18.78 18.78 18.80 18.30 18.80 3,705,008 68,987,476 18.620 8.986 8.986 8.995 8.756 8.995 7,743,319 8.9093 1.40%
2010-03-29 0 18.52 18.52 18.54 18.22 18.68 4,066,899 74,994,232 18.440 8.861 8.861 8.871 8.718 8.938 8,499,657 8.8232 0.87%
2010-03-26 0 18.36 18.34 18.36 18.02 18.44 3,788,707 69,123,634 18.245 8.785 8.775 8.785 8.622 8.823 7,918,246 8.7297 0.77%
2010-03-25 0 18.22 18.18 18.20 18.02 18.36 3,547,306 64,625,950 18.218 8.718 8.699 8.708 8.622 8.785 7,413,728 8.7171 -0.87%
2010-03-24 0 18.38 18.38 18.40 18.32 18.50 3,956,689 72,801,632 18.400 8.794 8.794 8.804 8.766 8.852 8,269,322 8.8038 0.66%
2010-03-23 0 18.26 18.20 18.30 18.16 18.52 2,735,587 50,143,953 18.330 8.737 8.708 8.756 8.689 8.861 5,717,268 8.7706 -0.11%
2010-03-22 0 18.28 18.32 18.34 18.20 18.66 8,490,881 155,524,738 18.317 8.747 8.766 8.775 8.708 8.928 17,745,602 8.7641 -2.45%
2010-03-19 0 18.74 18.74 18.80 18.40 18.84 6,531,214 121,766,264 18.644 8.967 8.967 8.995 8.804 9.015 13,649,977 8.9206 -0.53%
2010-03-18 0 18.84 18.84 18.92 18.80 19.18 3,797,726 71,957,751 18.948 9.015 9.015 9.053 8.995 9.177 7,937,096 9.0660 -1.36%
2010-03-17 0 19.10 19.10 19.14 18.78 19.16 11,210,823 212,919,856 18.992 9.139 9.139 9.158 8.986 9.168 23,430,173 9.0874 1.92%
2010-03-16 0 18.74 18.68 18.80 18.52 18.92 7,886,642 147,749,446 18.734 8.967 8.938 8.995 8.861 9.053 16,482,767 8.9639 0.86%
2010-03-15 0 18.58 18.62 18.64 18.50 19.08 13,260,647 247,442,947 18.660 8.890 8.909 8.919 8.852 9.129 27,714,223 8.9284 -2.52%
2010-03-12 0 19.06 19.04 19.06 18.94 20.25 30,738,798 588,870,254 19.157 9.120 9.110 9.120 9.062 9.689 64,242,861 9.1663 -3.74%
2010-03-11 0 19.80 19.70 19.72 19.20 20.30 41,001,089 805,771,725 19.652 9.474 9.426 9.436 9.187 9.713 85,690,640 9.4033 4.32%
2010-03-10 0 18.98 18.96 18.98 17.80 19.12 24,413,536 452,289,484 18.526 9.082 9.072 9.082 8.517 9.149 51,023,316 8.8644 7.47%
2010-03-09 0 17.66 17.66 17.68 17.60 17.94 7,986,417 141,470,253 17.714 8.450 8.450 8.459 8.421 8.584 16,691,293 8.4757 -1.23%
2010-03-08 0 17.88 17.86 17.90 17.70 17.98 9,452,180 169,000,501 17.880 8.555 8.546 8.565 8.469 8.603 19,754,679 8.5550 2.41%
2010-03-05 0 17.46 17.48 17.50 17.22 17.60 4,510,183 78,325,057 17.366 8.354 8.364 8.373 8.239 8.421 9,426,102 8.3094 1.04%
2010-03-04 0 17.28 17.30 17.32 17.18 17.84 5,535,871 96,537,115 17.438 8.268 8.278 8.287 8.220 8.536 11,569,749 8.3439 -2.04%
2010-03-03 0 17.64 17.62 17.66 17.50 18.00 4,748,562 84,555,207 17.806 8.440 8.431 8.450 8.373 8.613 9,924,305 8.5200 -1.45%
2010-03-02 0 17.90 17.88 17.94 17.76 18.12 5,858,456 104,973,472 17.918 8.565 8.555 8.584 8.498 8.670 12,243,939 8.5735 -0.56%
2010-03-01 0 18.00 17.98 18.00 17.48 18.00 8,647,094 153,823,064 17.789 8.613 8.603 8.613 8.364 8.613 18,072,081 8.5116 3.93%
2010-02-26 0 17.32 17.26 17.30 17.08 17.48 4,401,558 75,999,825 17.267 8.287 8.259 8.278 8.172 8.364 9,199,081 8.2617 0.81%
2010-02-25 0 17.18 17.12 17.18 16.98 17.52 3,548,816 61,034,708 17.199 8.220 8.192 8.220 8.125 8.383 7,416,884 8.2292 -1.04%
2010-02-24 0 17.36 17.36 17.42 16.90 17.46 4,561,122 78,629,019 17.239 8.306 8.306 8.335 8.086 8.354 9,532,563 8.2485 -1.14%
2010-02-23 0 17.56 17.48 17.56 16.80 17.66 6,299,840 109,053,617 17.311 8.402 8.364 8.402 8.038 8.450 13,166,414 8.2827 2.45%
2010-02-22 0 17.14 17.06 17.10 16.80 17.18 6,925,075 117,721,813 16.999 8.201 8.163 8.182 8.038 8.220 14,473,130 8.1338 4.00%
2010-02-19 0 16.48 16.48 16.52 16.46 16.98 6,391,336 105,886,785 16.567 7.885 7.885 7.904 7.876 8.125 13,357,637 7.9271 -3.06%
2010-02-18 0 17.00 17.04 17.10 16.96 17.44 5,511,423 95,026,345 17.242 8.134 8.153 8.182 8.115 8.345 11,518,654 8.2498 -3.19%
2010-02-17 0 17.56 17.54 17.56 17.32 18.08 5,324,025 94,307,313 17.714 8.402 8.393 8.402 8.287 8.651 11,127,000 8.4755 -0.23%
2010-02-12 0 17.60 17.62 17.70 17.16 17.78 6,350,376 111,704,419 17.590 8.421 8.431 8.469 8.211 8.507 13,272,032 8.4165 2.68%
2010-02-11 0 17.14 17.16 17.18 16.38 17.20 5,107,133 86,341,385 16.906 8.201 8.211 8.220 7.837 8.230 10,673,704 8.0892 5.15%
2010-02-10 0 16.30 16.28 16.38 16.14 16.58 3,050,774 49,872,616 16.348 7.799 7.790 7.837 7.723 7.933 6,375,996 7.8219 0.00%
2010-02-09 0 16.30 16.22 16.24 15.86 16.34 2,526,103 40,770,102 16.140 7.799 7.761 7.770 7.589 7.818 5,279,454 7.7224 0.87%
2010-02-08 0 16.16 16.06 16.08 16.02 16.30 3,027,767 48,956,712 16.169 7.732 7.684 7.694 7.665 7.799 6,327,912 7.7366 0.62%
2010-02-05 0 16.06 16.02 16.08 16.02 16.50 6,445,241 105,015,868 16.294 7.684 7.665 7.694 7.665 7.895 13,470,296 7.7961 -5.08%
2010-02-04 0 16.92 16.96 16.98 16.82 17.44 5,202,972 88,811,124 17.069 8.096 8.115 8.125 8.048 8.345 10,874,004 8.1673 -3.64%
2010-02-03 0 17.56 17.50 17.60 16.84 17.60 5,456,709 94,429,328 17.305 8.402 8.373 8.421 8.058 8.421 11,404,304 8.2801 2.21%
2010-02-02 0 17.18 17.08 17.18 17.02 17.64 6,455,035 112,168,353 17.377 8.220 8.172 8.220 8.144 8.440 13,490,766 8.3145 -0.58%
2010-02-01 0 17.28 17.22 17.30 16.38 17.32 8,265,957 139,985,017 16.935 8.268 8.239 8.278 7.837 8.287 17,275,520 8.1031 4.35%
2010-01-29 0 16.56 16.52 16.56 15.62 16.58 8,217,780 132,681,081 16.146 7.924 7.904 7.924 7.474 7.933 17,174,832 7.7253 1.22%
2010-01-28 0 16.36 16.34 16.42 16.30 16.86 8,836,699 146,495,924 16.578 7.828 7.818 7.857 7.799 8.067 18,468,348 7.9323 0.25%
2010-01-27 0 16.32 16.26 16.28 16.02 16.96 10,673,030 175,075,275 16.404 7.809 7.780 7.790 7.665 8.115 22,306,207 7.8487 -2.63%
2010-01-26 0 16.76 16.72 16.78 16.56 17.42 9,396,775 159,430,350 16.966 8.019 8.000 8.029 7.924 8.335 19,638,885 8.1181 -3.23%
2010-01-25 0 17.32 17.30 17.32 17.22 17.88 7,074,946 123,686,713 17.482 8.287 8.278 8.287 8.239 8.555 14,786,355 8.3649 -2.59%
2010-01-22 0 17.78 17.72 17.78 17.10 18.36 14,719,313 258,802,512 17.583 8.507 8.479 8.507 8.182 8.785 30,762,777 8.4128 -4.20%
2010-01-21 0 18.56 18.56 18.62 18.46 19.12 6,600,058 124,135,304 18.808 8.881 8.881 8.909 8.833 9.149 13,793,858 8.9993 -2.52%
2010-01-20 0 19.04 19.04 19.14 19.04 19.50 5,884,027 113,176,104 19.234 9.110 9.110 9.158 9.110 9.330 12,297,382 9.2033 -1.65%
2010-01-19 0 19.36 19.44 19.52 19.14 19.76 6,309,272 122,101,096 19.353 9.263 9.302 9.340 9.158 9.455 13,186,127 9.2598 -1.12%
2010-01-18 0 19.58 19.54 19.56 19.34 19.64 3,184,188 62,233,663 19.545 9.369 9.349 9.359 9.254 9.397 6,654,826 9.3517 -0.71%
2010-01-15 0 19.72 19.72 19.76 19.52 20.20 8,238,637 163,744,273 19.875 9.436 9.436 9.455 9.340 9.665 17,218,423 9.5098 -1.89%
2010-01-14 0 20.10 20.05 20.10 20.00 20.35 3,526,236 70,997,698 20.134 9.617 9.593 9.617 9.570 9.737 7,369,693 9.6337 0.60%
2010-01-13 0 19.98 19.94 19.98 19.72 20.35 11,386,700 229,198,037 20.129 9.560 9.541 9.560 9.436 9.737 23,797,749 9.6311 -2.06%
2010-01-12 0 20.40 20.35 20.40 20.30 21.05 11,449,072 234,934,431 20.520 9.761 9.737 9.761 9.713 10.07 23,928,104 9.8183 -2.16%
2010-01-11 0 20.85 20.85 20.90 20.70 21.10 10,051,657 210,174,342 20.909 9.976 9.976 10.00 9.904 10.10 21,007,562 10.005 0.72%
2010-01-08 0 20.70 20.65 20.75 20.45 21.15 6,974,689 144,947,083 20.782 9.904 9.881 9.928 9.785 10.12 14,576,822 9.9437 -1.43%
2010-01-07 0 21.00 20.95 21.00 20.70 21.95 7,875,694 166,250,573 21.109 10.05 10.02 10.05 9.904 10.50 16,459,886 10.100 -2.55%
2010-01-06 0 21.55 21.50 21.60 20.90 21.65 7,060,072 150,910,284 21.375 10.31 10.29 10.34 10.00 10.36 14,755,269 10.228 2.62%
2010-01-05 0 21.00 20.85 21.00 20.45 21.25 7,728,900 161,165,165 20.852 10.05 9.976 10.05 9.785 10.17 16,153,093 9.9774 2.44%
2010-01-04 0 20.50 20.45 20.65 20.35 20.90 2,684,402 55,226,806 20.573 9.809 9.785 9.881 9.737 10.00 5,610,293 9.8438 -1.91%
2009-12-31 0 20.90 20.90 20.95 20.50 21.00 1,872,920 38,994,959 20.820 10.00 10.00 10.02 9.809 10.05 3,914,328 9.9621 1.21%
2009-12-30 0 20.65 20.60 20.65 20.40 20.80 1,247,000 25,643,100 20.564 9.881 9.857 9.881 9.761 9.952 2,606,180 9.8393 0.98%
2009-12-29 0 20.45 20.35 20.65 20.35 20.80 1,425,750 29,272,500 20.531 9.785 9.737 9.881 9.737 9.952 2,979,761 9.8238 -0.73%
2009-12-28 0 20.60 20.55 20.60 20.40 20.75 900,260 18,573,652 20.631 9.857 9.833 9.857 9.761 9.928 1,881,507 9.8717 0.24%
2009-12-24 0 20.55 20.45 20.55 20.20 20.60 2,386,242 48,706,691 20.411 9.833 9.785 9.833 9.665 9.857 4,987,151 9.7664 0.24%
2009-12-23 0 20.50 20.45 20.50 20.15 20.75 1,687,198 34,474,681 20.433 9.809 9.785 9.809 9.641 9.928 3,526,176 9.7768 0.49%
2009-12-22 0 20.40 20.40 20.45 20.30 20.70 3,887,055 79,543,886 20.464 9.761 9.761 9.785 9.713 9.904 8,123,790 9.7915 -1.45%
2009-12-21 0 20.70 20.50 20.70 20.40 20.90 2,761,094 57,060,300 20.666 9.904 9.809 9.904 9.761 10.00 5,770,576 9.8881 1.47%
2009-12-18 0 20.40 20.30 20.35 20.30 21.00 4,586,882 94,389,618 20.578 9.761 9.713 9.737 9.713 10.05 9,586,400 9.8462 -3.32%
2009-12-17 0 21.10 21.00 21.15 20.95 21.40 3,779,889 79,971,255 21.157 10.10 10.05 10.12 10.02 10.24 7,899,817 10.123 -0.71%
2009-12-16 0 21.25 21.20 21.30 20.90 21.85 5,917,049 125,319,492 21.179 10.17 10.14 10.19 10.00 10.45 12,366,396 10.134 -2.75%
2009-12-15 0 21.85 21.80 21.85 21.70 22.05 6,857,087 149,750,921 21.839 10.45 10.43 10.45 10.38 10.55 14,331,038 10.449 0.23%
2009-12-14 0 21.80 21.75 21.80 21.25 22.20 6,113,332 133,615,028 21.856 10.43 10.41 10.43 10.17 10.62 12,776,620 10.458 1.40%
2009-12-11 0 21.50 21.45 21.55 21.00 21.65 4,405,137 94,508,300 21.454 10.29 10.26 10.31 10.05 10.36 9,206,561 10.265 2.87%
2009-12-10 0 20.90 20.95 21.00 20.60 21.40 2,415,572 50,525,548 20.917 10.00 10.02 10.05 9.857 10.24 5,048,449 10.008 -0.24%
2009-12-09 0 20.95 20.95 21.10 20.80 21.55 3,651,629 76,992,686 21.084 10.02 10.02 10.10 9.952 10.31 7,631,759 10.088 -1.64%
2009-12-08 0 21.30 21.25 21.35 21.10 21.85 3,756,495 80,822,807 21.515 10.19 10.17 10.22 10.10 10.45 7,850,925 10.295 -0.47%
2009-12-07 0 21.40 21.50 21.55 21.30 21.85 2,029,414 43,621,135 21.494 10.24 10.29 10.31 10.19 10.45 4,241,394 10.285 -1.38%
2009-12-04 0 21.70 21.70 21.75 21.40 21.95 5,988,448 130,122,791 21.729 10.38 10.38 10.41 10.24 10.50 12,515,617 10.397 1.40%
2009-12-03 0 21.40 21.25 21.45 21.00 21.45 3,227,256 68,823,004 21.326 10.24 10.17 10.26 10.05 10.26 6,744,836 10.204 1.90%
2009-12-02 0 21.00 21.00 21.05 20.70 21.30 2,831,858 59,519,710 21.018 10.05 10.05 10.07 9.904 10.19 5,918,470 10.057 1.94%
2009-12-01 0 20.60 20.55 20.60 20.45 20.70 3,204,439 66,043,341 20.610 9.857 9.833 9.857 9.785 9.904 6,697,150 9.8614 0.49%
2009-11-30 0 20.50 20.40 20.50 20.20 20.80 3,105,703 63,854,245 20.560 9.809 9.761 9.809 9.665 9.952 6,490,795 9.8377 2.24%
2009-11-27 0 20.05 20.05 20.10 19.92 20.80 5,672,000 114,762,734 20.233 9.593 9.593 9.617 9.531 9.952 11,854,254 9.6811 -5.42%
2009-11-26 0 21.20 21.25 21.30 21.00 21.70 2,598,726 55,099,296 21.202 10.14 10.17 10.19 10.05 10.38 5,431,234 10.145 -1.40%
2009-11-25 0 21.50 21.50 21.65 21.50 21.95 3,931,114 85,093,534 21.646 10.29 10.29 10.36 10.29 10.50 8,215,871 10.357 0.47%
2009-11-24 0 21.40 21.35 21.40 21.10 21.90 5,054,867 108,691,694 21.502 10.24 10.22 10.24 10.10 10.48 10,564,470 10.288 0.47%
2009-11-23 0 21.30 21.30 21.35 20.95 21.60 2,637,425 56,224,892 21.318 10.19 10.19 10.22 10.02 10.34 5,512,113 10.200 0.47%
2009-11-20 0 21.20 21.15 21.20 21.05 21.50 3,422,202 72,659,750 21.232 10.14 10.12 10.14 10.07 10.29 7,152,266 10.159 -1.62%
2009-11-19 0 21.55 21.35 21.40 21.10 21.90 3,482,406 74,858,134 21.496 10.31 10.22 10.24 10.10 10.48 7,278,090 10.285 0.70%
2009-11-18 0 21.40 21.40 21.45 20.95 22.50 7,532,711 162,273,781 21.543 10.24 10.24 10.26 10.02 10.77 15,743,065 10.308 -3.82%
2009-11-17 0 22.25 22.25 22.40 21.75 22.65 8,683,963 191,702,551 22.075 10.65 10.65 10.72 10.41 10.84 18,149,136 10.563 0.45%
2009-11-16 0 22.15 22.15 22.20 22.00 22.50 6,341,391 140,670,647 22.183 10.60 10.60 10.62 10.53 10.77 13,253,254 10.614 0.68%
2009-11-13 0 22.00 22.00 22.10 21.60 22.80 8,493,209 187,933,743 22.128 10.53 10.53 10.57 10.34 10.91 17,750,468 10.588 -0.90%
2009-11-12 0 22.20 22.20 22.25 20.40 22.40 29,086,418 634,677,740 21.820 10.62 10.62 10.65 9.761 10.72 60,789,453 10.441 9.09%
2009-11-11 0 20.35 20.35 20.40 20.10 20.55 2,938,108 59,632,099 20.296 9.737 9.737 9.761 9.617 9.833 6,140,528 9.7112 0.49%
2009-11-10 0 20.25 20.25 20.30 20.20 20.80 2,728,950 55,815,618 20.453 9.689 9.689 9.713 9.665 9.952 5,703,397 9.7864 -0.25%
2009-11-09 0 20.30 20.30 20.35 20.10 20.50 2,866,732 58,135,394 20.279 9.713 9.713 9.737 9.617 9.809 5,991,355 9.7032 -0.49%
2009-11-06 0 20.40 20.35 20.45 20.10 20.50 4,493,773 91,701,978 20.406 9.761 9.737 9.785 9.617 9.809 9,391,806 9.7640 2.93%
2009-11-05 0 19.82 19.80 19.82 19.76 19.98 2,599,235 51,621,777 19.860 9.483 9.474 9.483 9.455 9.560 5,432,297 9.5028 -0.90%
2009-11-04 0 20.00 20.00 20.05 19.78 20.10 2,487,626 49,759,659 20.003 9.570 9.570 9.593 9.464 9.617 5,199,039 9.5709 0.20%
2009-11-03 0 19.96 19.86 19.88 19.76 20.25 3,893,117 77,607,667 19.935 9.550 9.503 9.512 9.455 9.689 8,136,459 9.5383 -0.70%
2009-11-02 0 20.10 20.10 20.20 19.64 20.15 6,621,793 131,427,421 19.848 9.617 9.617 9.665 9.397 9.641 13,839,283 9.4967 -0.74%
2009-10-30 0 20.25 20.20 20.30 20.20 20.70 6,062,594 123,708,483 20.405 9.689 9.665 9.713 9.665 9.904 12,670,580 9.7634 0.00%
2009-10-29 0 20.25 20.10 20.20 20.10 20.50 5,411,279 109,838,006 20.298 9.689 9.617 9.665 9.617 9.809 11,309,357 9.7121 -2.41%
2009-10-28 0 20.75 20.75 20.80 20.55 20.90 3,405,018 70,422,680 20.682 9.928 9.928 9.952 9.833 10.00 7,116,352 9.8959 0.24%
2009-10-27 0 20.70 20.75 20.80 20.45 20.85 3,718,165 76,826,600 20.663 9.904 9.928 9.952 9.785 9.976 7,770,816 9.8866 -1.43%
2009-10-23 0 21.00 21.00 21.05 20.85 21.15 7,751,520 162,909,245 21.016 10.05 10.05 10.07 9.976 10.12 16,200,367 10.056 1.94%
2009-10-22 0 20.60 20.60 20.65 20.55 20.75 4,612,469 95,225,650 20.645 9.857 9.857 9.881 9.833 9.928 9,639,876 9.8783 -0.96%
2009-10-21 0 20.80 20.80 20.85 20.55 20.90 4,809,859 99,693,390 20.727 9.952 9.952 9.976 9.833 10.00 10,052,413 9.9174 -0.24%
2009-10-20 0 20.85 20.85 20.90 20.50 20.95 6,817,070 141,567,534 20.767 9.976 9.976 10.00 9.809 10.02 14,247,404 9.9364 0.72%
2009-10-19 0 20.70 20.70 20.85 20.30 20.95 5,107,000 106,091,050 20.774 9.904 9.904 9.976 9.713 10.02 10,673,426 9.9397 -0.72%
2009-10-16 0 20.85 20.75 20.90 20.60 21.30 2,694,011 56,226,217 20.871 9.976 9.928 10.00 9.857 10.19 5,630,375 9.9862 -0.71%
2009-10-15 0 21.00 20.90 21.00 20.85 21.50 5,937,778 125,169,063 21.080 10.05 10.00 10.05 9.976 10.29 12,409,719 10.086 0.48%
2009-10-14 0 20.90 20.85 20.90 20.70 21.00 4,101,349 85,559,094 20.861 10.00 9.976 10.00 9.904 10.05 8,571,656 9.9816 1.21%
2009-10-13 0 20.65 20.60 20.65 20.40 21.05 5,499,087 114,732,068 20.864 9.881 9.857 9.881 9.761 10.07 11,492,872 9.9829 1.47%
2009-10-12 0 20.35 20.25 20.30 20.20 21.10 3,748,213 76,820,047 20.495 9.737 9.689 9.713 9.665 10.10 7,833,616 9.8065 -2.63%
2009-10-09 0 20.90 20.90 21.05 20.90 21.30 6,470,098 136,485,034 21.095 10.00 10.00 10.07 10.00 10.19 13,522,247 10.093 -1.42%
2009-10-08 0 21.20 21.15 21.20 20.30 21.20 8,302,246 172,926,842 20.829 10.14 10.12 10.14 9.713 10.14 17,351,363 9.9662 1.19%
2009-10-07 0 20.95 20.90 20.95 20.60 21.20 9,904,363 207,642,581 20.965 10.02 10.00 10.02 9.857 10.14 20,699,723 10.031 3.97%
2009-10-06 0 20.15 20.05 20.10 19.58 20.20 5,254,789 105,146,189 20.010 9.641 9.593 9.617 9.369 9.665 10,982,299 9.5742 3.33%
2009-10-05 0 19.50 19.46 19.50 19.32 19.88 4,228,386 83,146,346 19.664 9.330 9.311 9.330 9.244 9.512 8,837,158 9.4087 -1.22%
2009-10-02 0 19.74 19.72 19.74 19.52 20.00 7,085,843 140,053,454 19.765 9.445 9.436 9.445 9.340 9.570 14,809,129 9.4572 -3.00%
2009-09-30 0 20.35 20.35 20.40 20.05 20.85 7,549,475 154,248,811 20.432 9.737 9.737 9.761 9.593 9.976 15,778,101 9.7761 -2.40%
2009-09-29 0 20.85 20.85 20.90 20.55 21.25 4,382,396 91,484,327 20.875 9.976 9.976 10.00 9.833 10.17 9,159,033 9.9884 0.97%
2009-09-28 0 20.65 20.55 20.65 20.50 21.25 4,777,931 99,058,851 20.733 9.881 9.833 9.881 9.809 10.17 9,985,685 9.9201 -2.13%
2009-09-25 0 21.10 21.00 21.25 20.60 21.50 5,640,943 119,256,993 21.141 10.10 10.05 10.17 9.857 10.29 11,789,346 10.116 -1.86%
2009-09-24 0 21.50 21.40 21.50 21.40 22.40 6,847,625 147,986,659 21.611 10.29 10.24 10.29 10.24 10.72 14,311,263 10.341 -2.71%
2009-09-23 0 22.10 22.00 22.10 22.00 22.40 5,063,751 112,430,179 22.203 10.57 10.53 10.57 10.53 10.72 10,583,038 10.624 -0.45%
2009-09-22 0 22.20 22.15 22.20 21.95 22.40 6,606,932 146,437,621 22.164 10.62 10.60 10.62 10.50 10.72 13,808,224 10.605 0.91%
2009-09-21 0 22.00 21.95 22.00 21.65 22.65 10,944,721 243,439,427 22.243 10.53 10.50 10.53 10.36 10.84 22,874,030 10.643 -2.87%
2009-09-18 0 22.65 22.50 22.55 21.60 23.10 20,194,217 455,061,209 22.534 10.84 10.77 10.79 10.34 11.05 42,205,108 10.782 1.34%
2009-09-17 0 22.35 22.45 22.50 22.20 22.85 12,012,932 270,947,585 22.555 10.69 10.74 10.77 10.62 10.93 25,106,548 10.792 2.52%
2009-09-16 0 21.80 21.80 21.85 20.80 22.10 10,288,787 222,370,602 21.613 10.43 10.43 10.45 9.952 10.57 21,503,154 10.341 5.31%
2009-09-15 0 20.70 20.70 20.75 20.70 21.40 3,363,147 70,203,208 20.874 9.904 9.904 9.928 9.904 10.24 7,028,843 9.9879 -2.36%
2009-09-14 0 21.20 21.15 21.20 21.00 21.90 4,539,632 96,857,823 21.336 10.14 10.12 10.14 10.05 10.48 9,487,650 10.209 -1.17%
2009-09-11 0 21.45 21.35 21.45 21.20 21.85 6,433,065 138,764,817 21.571 10.26 10.22 10.26 10.14 10.45 13,444,849 10.321 -0.46%
2009-09-10 0 21.55 21.50 21.55 21.30 22.35 7,477,983 163,618,913 21.880 10.31 10.29 10.31 10.19 10.69 15,628,686 10.469 -1.15%
2009-09-09 0 21.95 21.95 22.00 21.80 22.60 9,999,283 221,362,011 22.138 10.43 10.43 10.45 10.36 10.74 21,041,897 10.520 0.69%
2009-09-08 0 21.80 21.80 21.85 21.55 22.00 5,275,500 115,193,600 21.836 10.36 10.36 10.38 10.24 10.45 11,101,449 10.376 -0.68%
2009-09-07 0 21.95 21.90 21.95 20.80 22.05 9,689,313 210,961,179 21.773 10.43 10.41 10.43 9.884 10.48 20,389,614 10.347 3.78%
2009-09-04 0 21.15 21.15 21.20 20.10 21.25 12,501,901 259,023,475 20.719 10.05 10.05 10.07 9.552 10.10 26,308,257 9.8457 4.44%
2009-09-03 0 20.25 20.20 20.25 19.98 20.45 11,341,192 229,514,563 20.237 9.623 9.599 9.623 9.495 9.718 23,865,730 9.6169 1.35%
2009-09-02 0 19.98 19.98 20.00 19.90 20.85 9,793,571 197,587,220 20.175 9.495 9.495 9.504 9.457 9.908 20,609,009 9.5874 -4.86%
2009-09-01 0 21.00 20.90 21.00 20.40 21.05 8,502,322 177,743,084 20.905 9.979 9.932 9.979 9.694 10.00 17,891,781 9.9343 1.45%
2009-08-31 0 20.70 20.70 20.75 20.65 21.85 9,810,256 205,435,542 20.941 9.837 9.837 9.861 9.813 10.38 20,644,120 9.9513 -4.39%
2009-08-28 0 21.65 21.75 21.80 21.55 22.90 6,853,467 150,623,529 21.978 10.29 10.34 10.36 10.24 10.88 14,422,029 10.444 -3.99%
2009-08-27 0 22.55 22.55 22.60 22.40 23.45 7,381,443 169,053,045 22.902 10.72 10.72 10.74 10.64 11.14 15,533,070 10.883 -4.85%
2009-08-26 0 23.70 23.65 23.80 23.45 24.25 12,755,018 305,082,318 23.919 11.26 11.24 11.31 11.14 11.52 26,840,902 11.366 1.07%
2009-08-25 0 23.45 23.45 23.50 22.15 23.70 8,034,113 183,756,083 22.872 11.14 11.14 11.17 10.53 11.26 16,906,510 10.869 3.53%
2009-08-24 0 22.65 22.60 22.65 22.20 22.75 4,939,659 110,920,173 22.455 10.76 10.74 10.76 10.55 10.81 10,394,725 10.671 2.95%
2009-08-21 0 22.00 21.80 21.90 21.50 22.25 4,761,824 104,319,318 21.907 10.45 10.36 10.41 10.22 10.57 10,020,499 10.411 1.15%
2009-08-20 0 21.75 21.70 21.75 21.50 22.50 6,929,932 151,044,435 21.796 10.34 10.31 10.34 10.22 10.69 14,582,937 10.358 -1.36%
2009-08-19 0 22.05 22.00 22.05 21.40 23.30 10,973,872 242,960,506 22.140 10.48 10.45 10.48 10.17 11.07 23,092,764 10.521 -2.22%
2009-08-18 0 22.55 22.60 22.70 20.60 22.90 19,934,826 429,881,608 21.564 10.72 10.74 10.79 9.789 10.88 41,949,663 10.248 -1.31%
2009-08-17 1 - - - - - 0 0 - 10.86 - - - - 0 - 0.00%
2009-08-14 0 22.85 22.80 22.85 22.25 22.85 3,636,585 82,167,666 22.595 10.86 10.83 10.86 10.57 10.86 7,652,613 10.737 1.33%
2009-08-13 0 22.55 22.55 22.60 22.50 23.10 7,153,541 162,332,419 22.693 10.72 10.72 10.74 10.69 10.98 15,053,486 10.784 0.89%
2009-08-12 0 22.35 22.25 22.35 22.20 22.95 8,584,844 192,935,602 22.474 10.62 10.57 10.62 10.55 10.91 18,065,435 10.680 -2.61%
2009-08-11 0 22.95 22.90 22.95 22.50 23.10 4,678,818 106,777,943 22.822 10.91 10.88 10.91 10.69 10.98 9,845,826 10.845 -0.22%
2009-08-10 0 23.00 22.90 23.00 22.75 23.40 7,314,368 168,603,687 23.051 10.93 10.88 10.93 10.81 11.12 15,391,921 10.954 2.91%
2009-08-07 0 22.35 22.35 22.45 22.10 23.20 8,632,699 194,488,676 22.529 10.62 10.62 10.67 10.50 11.02 18,166,139 10.706 -3.87%
2009-08-06 0 23.25 23.20 23.25 22.00 23.45 9,289,650 213,296,861 22.961 11.05 11.02 11.05 10.45 11.14 19,548,587 10.911 3.33%
2009-08-05 0 22.50 22.55 22.60 22.20 24.00 10,701,310 247,521,415 23.130 10.69 10.72 10.74 10.55 11.40 22,519,201 10.992 -2.39%
2009-08-04 0 23.05 23.00 23.05 22.50 24.05 14,276,250 333,876,948 23.387 10.95 10.93 10.95 10.69 11.43 30,042,092 11.114 -2.12%
2009-08-03 0 23.55 23.45 23.50 22.10 23.75 18,382,384 429,484,886 23.364 11.19 11.14 11.17 10.50 11.29 38,682,796 11.103 6.56%
2009-07-31 0 22.10 22.10 22.25 20.20 22.30 23,919,117 516,532,425 21.595 10.50 10.50 10.57 9.599 10.60 50,333,968 10.262 11.06%
2009-07-30 0 19.90 19.86 19.90 19.02 19.98 12,241,776 239,293,134 19.547 9.457 9.438 9.457 9.038 9.495 25,760,866 9.2890 4.85%
2009-07-29 0 18.98 19.06 19.14 18.76 19.70 10,375,867 199,136,067 19.192 9.019 9.057 9.095 8.915 9.362 21,834,358 9.1203 -2.37%
2009-07-28 0 19.44 19.44 19.48 19.28 20.50 12,018,167 237,194,239 19.736 9.238 9.238 9.257 9.162 9.742 25,290,316 9.3789 -2.51%
2009-07-27 0 19.94 19.90 19.94 18.62 19.98 17,660,124 339,003,241 19.196 9.476 9.457 9.476 8.848 9.495 37,162,915 9.1221 4.73%
2009-07-24 0 19.04 19.00 19.10 18.74 19.50 14,502,547 276,824,546 19.088 9.048 9.029 9.076 8.905 9.267 30,518,298 9.0708 0.11%
2009-07-23 0 19.02 19.00 19.02 18.00 19.28 15,449,825 288,848,590 18.696 9.038 9.029 9.038 8.554 9.162 32,511,693 8.8845 4.62%
2009-07-22 0 18.18 18.10 18.12 17.80 18.30 11,802,097 213,356,936 18.078 8.639 8.601 8.611 8.459 8.696 24,835,631 8.5908 1.56%
2009-07-21 0 17.90 17.82 17.84 17.08 18.10 20,685,851 365,678,926 17.678 8.506 8.468 8.478 8.117 8.601 43,530,075 8.4006 4.80%
2009-07-20 0 17.08 17.08 17.10 16.34 17.20 20,704,260 346,527,039 16.737 8.117 8.117 8.126 7.765 8.174 43,568,814 7.9536 5.82%
2009-07-17 0 16.14 16.08 16.14 15.78 16.22 4,921,374 78,831,255 16.018 7.670 7.641 7.670 7.499 7.708 10,356,247 7.6120 1.13%
2009-07-16 0 15.96 15.96 15.98 15.88 16.26 6,407,288 102,964,987 16.070 7.584 7.584 7.594 7.546 7.727 13,483,116 7.6366 0.76%
2009-07-15 0 15.84 15.72 15.86 15.52 16.02 7,792,984 122,808,679 15.759 7.527 7.470 7.537 7.375 7.613 16,399,092 7.4887 2.46%
2009-07-14 0 15.46 15.44 15.48 15.24 15.56 6,098,854 93,937,230 15.402 7.347 7.337 7.356 7.242 7.394 12,834,066 7.3194 1.31%
2009-07-13 0 15.26 15.26 15.28 15.20 15.88 9,195,528 140,651,342 15.296 7.252 7.252 7.261 7.223 7.546 19,350,522 7.2686 -4.03%
2009-07-10 0 15.90 15.82 15.92 15.68 16.12 5,367,484 84,937,941 15.825 7.556 7.518 7.565 7.451 7.660 11,295,014 7.5199 -0.38%
2009-07-09 0 15.96 15.92 15.94 15.34 15.98 9,160,659 142,484,529 15.554 7.584 7.565 7.575 7.290 7.594 19,277,146 7.3914 3.64%
2009-07-08 0 15.40 15.32 15.40 15.10 15.50 3,819,775 58,430,859 15.297 7.318 7.280 7.318 7.176 7.366 8,038,107 7.2692 -0.90%
2009-07-07 0 15.54 15.52 15.58 15.22 15.82 6,323,000 98,558,360 15.587 7.385 7.375 7.404 7.233 7.518 13,305,745 7.4072 2.64%
2009-07-06 0 15.14 15.12 15.16 15.02 15.80 4,179,458 64,195,696 15.360 7.195 7.185 7.204 7.138 7.508 8,795,003 7.2991 -1.05%
2009-07-03 0 15.30 15.26 15.28 15.12 15.66 6,752,535 103,624,842 15.346 7.271 7.252 7.261 7.185 7.442 14,209,633 7.2926 -1.54%
2009-07-02 0 15.54 15.54 15.56 15.32 16.44 7,227,240 114,351,785 15.822 7.385 7.385 7.394 7.280 7.812 15,208,574 7.5189 -3.00%
2009-06-30 0 16.02 15.90 15.92 15.92 16.76 10,761,774 175,143,449 16.275 7.613 7.556 7.565 7.565 7.964 22,646,437 7.7338 -1.60%
2009-06-29 0 16.28 16.26 16.28 15.56 16.36 20,163,226 324,537,725 16.096 7.736 7.727 7.736 7.394 7.774 42,430,294 7.6487 6.68%
2009-06-26 0 15.26 15.28 15.30 15.06 15.40 8,204,834 124,976,600 15.232 7.252 7.261 7.271 7.157 7.318 17,265,765 7.2384 1.60%
2009-06-25 0 15.02 15.04 15.06 14.86 15.30 5,987,627 89,908,908 15.016 7.138 7.147 7.157 7.062 7.271 12,600,006 7.1356 0.94%
2009-06-24 0 14.88 14.88 14.90 14.44 15.12 4,184,322 61,956,377 14.807 7.071 7.071 7.081 6.862 7.185 8,805,238 7.0363 1.50%
2009-06-23 0 14.66 14.70 14.72 14.48 14.84 10,870,703 159,191,265 14.644 6.967 6.986 6.995 6.881 7.052 22,875,661 6.9590 -3.55%
2009-06-22 0 15.20 15.20 15.34 15.00 15.66 4,874,122 74,992,834 15.386 7.223 7.223 7.290 7.128 7.442 10,256,813 7.3115 -0.26%
2009-06-19 0 15.24 15.14 15.16 15.14 15.76 3,615,339 55,758,755 15.423 7.242 7.195 7.204 7.195 7.489 7,607,904 7.3291 -1.42%
2009-06-18 0 15.46 15.36 15.46 15.24 16.00 4,687,961 72,694,593 15.507 7.347 7.299 7.347 7.242 7.603 9,865,066 7.3689 -2.28%
2009-06-17 0 15.82 15.80 15.82 15.12 16.00 6,982,835 108,813,799 15.583 7.518 7.508 7.518 7.185 7.603 14,694,263 7.4052 2.59%
2009-06-16 0 15.42 15.44 15.46 15.16 15.68 7,540,717 115,318,801 15.293 7.328 7.337 7.347 7.204 7.451 15,868,237 7.2673 -2.41%
2009-06-15 0 15.80 15.70 15.86 15.68 16.48 9,195,212 146,691,607 15.953 7.508 7.461 7.537 7.451 7.831 19,349,858 7.5810 -3.42%
2009-06-12 0 16.36 16.36 16.46 16.30 17.32 7,172,789 119,469,951 16.656 7.774 7.774 7.822 7.746 8.231 15,093,991 7.9151 -2.97%
2009-06-11 0 16.86 16.86 16.88 16.50 16.88 5,131,702 85,872,893 16.734 8.012 8.012 8.022 7.841 8.022 10,798,849 7.9520 -0.12%
2009-06-10 0 16.88 16.84 16.90 16.32 16.92 8,294,886 138,160,776 16.656 8.022 8.003 8.031 7.755 8.041 17,455,265 7.9151 3.69%
2009-06-09 0 16.28 16.28 16.30 16.18 17.60 15,905,219 264,097,736 16.604 7.736 7.736 7.746 7.689 8.364 33,469,997 7.8906 -6.22%
2009-06-08 0 17.36 17.30 17.34 17.30 17.90 4,374,668 76,767,057 17.548 8.250 8.221 8.240 8.221 8.506 9,205,791 8.3390 -2.36%
2009-06-05 0 17.78 17.60 17.72 17.36 17.88 5,264,884 93,059,975 17.676 8.449 8.364 8.421 8.250 8.497 11,079,109 8.3996 1.83%
2009-06-04 0 17.46 17.44 17.48 17.20 18.00 11,386,828 199,508,942 17.521 8.297 8.288 8.307 8.174 8.554 23,961,764 8.3261 -2.57%
2009-06-03 0 17.92 17.90 18.02 17.80 18.30 9,083,715 164,262,550 18.083 8.516 8.506 8.563 8.459 8.696 19,115,230 8.5933 1.70%
2009-06-02 0 17.62 17.60 17.62 17.50 18.66 12,473,882 225,172,295 18.052 8.373 8.364 8.373 8.316 8.867 26,249,296 8.5782 -2.76%
2009-06-01 0 18.12 18.04 18.12 17.96 18.48 11,310,548 205,590,112 18.177 8.611 8.573 8.611 8.535 8.782 23,801,245 8.6378 1.80%
2009-05-29 0 17.80 17.92 17.96 17.06 18.26 20,105,735 360,375,146 17.924 8.459 8.516 8.535 8.107 8.677 42,309,314 8.5176 3.49%
2009-05-27 0 17.20 17.20 17.24 16.84 17.56 16,123,595 276,178,413 17.129 8.174 8.174 8.193 8.003 8.345 33,929,535 8.1398 2.38%
2009-05-26 0 16.80 16.80 16.82 15.90 17.38 16,355,009 277,338,473 16.957 7.983 7.983 7.993 7.556 8.259 34,416,509 8.0583 5.00%
2009-05-25 0 16.00 16.00 16.02 15.86 16.26 7,340,274 117,601,820 16.021 7.603 7.603 7.613 7.537 7.727 15,446,436 7.6135 -0.37%
2009-05-22 0 16.06 16.00 16.02 15.70 16.56 16,514,111 265,769,731 16.093 7.632 7.603 7.613 7.461 7.869 34,751,313 7.6478 0.88%
2009-05-21 0 15.92 15.92 15.96 15.24 16.54 31,476,372 505,173,279 16.049 7.565 7.565 7.584 7.242 7.860 66,237,006 7.6268 5.01%
2009-05-20 0 15.16 15.18 15.20 14.08 15.30 16,400,175 242,459,618 14.784 7.204 7.214 7.223 6.691 7.271 34,511,553 7.0255 6.76%
2009-05-19 0 14.20 14.18 14.20 14.10 14.62 16,454,861 235,709,645 14.325 6.748 6.738 6.748 6.700 6.948 34,626,631 6.8072 0.00%
2009-05-18 0 14.20 14.18 14.22 13.66 14.26 9,088,362 127,188,955 13.995 6.748 6.738 6.757 6.491 6.776 19,125,009 6.6504 0.28%
2009-05-15 0 14.16 14.14 14.18 14.00 14.48 6,916,642 98,290,140 14.211 6.729 6.719 6.738 6.653 6.881 14,554,970 6.7530 -0.14%
2009-05-14 0 14.18 14.18 14.20 13.74 14.20 10,654,627 148,345,069 13.923 6.738 6.738 6.748 6.529 6.748 22,420,964 6.6164 -0.42%
2009-05-13 0 14.24 14.28 14.30 13.90 14.72 14,218,174 204,921,364 14.413 6.767 6.786 6.795 6.605 6.995 29,919,880 6.8490 0.14%
2009-05-12 0 14.22 14.22 14.24 13.66 14.42 11,041,171 155,912,957 14.121 6.757 6.757 6.767 6.491 6.853 23,234,384 6.7104 1.57%
2009-05-11 0 14.00 13.90 13.98 13.80 14.66 26,184,070 374,791,277 14.314 6.653 6.605 6.643 6.558 6.967 55,100,200 6.8020 -0.85%
2009-05-08 0 14.12 14.12 14.14 13.88 14.64 23,918,107 342,247,919 14.309 6.710 6.710 6.719 6.596 6.957 50,331,843 6.7998 0.86%
2009-05-07 0 14.00 13.98 14.00 13.00 14.38 54,586,495 749,911,008 13.738 6.653 6.643 6.653 6.178 6.833 114,868,575 6.5284 8.70%
2009-05-06 0 12.88 12.86 12.88 12.30 13.04 93,132,495 1,154,444,493 12.396 6.121 6.111 6.121 5.845 6.197 195,982,486 5.8905 -2.42%
2009-05-05 0 13.20 13.18 13.20 12.56 13.34 31,458,355 407,682,094 12.959 6.273 6.263 6.273 5.969 6.339 66,199,092 6.1584 3.45%
2009-05-04 0 12.76 12.82 12.84 11.48 13.00 24,657,519 298,948,725 12.124 6.064 6.092 6.102 5.455 6.178 51,887,817 5.7614 11.73%
2009-04-30 0 11.42 11.34 11.42 11.12 11.64 12,110,896 137,658,350 11.366 5.427 5.389 5.427 5.284 5.531 25,485,450 5.4014 2.70%
2009-04-29 0 11.12 11.10 11.14 10.82 11.18 12,148,697 133,933,902 11.025 5.284 5.275 5.294 5.142 5.313 25,564,996 5.2390 2.02%
2009-04-28 0 10.90 10.90 10.92 10.82 11.66 10,082,816 112,227,171 11.131 5.180 5.180 5.189 5.142 5.541 21,217,679 5.2893 -4.39%
2009-04-27 0 11.40 11.34 11.40 11.28 12.10 12,069,789 138,489,704 11.474 5.417 5.389 5.417 5.360 5.750 25,398,946 5.4526 -6.10%
2009-04-24 0 12.14 12.16 12.20 11.88 12.30 8,220,690 99,103,379 12.055 5.769 5.779 5.798 5.645 5.845 17,299,131 5.7288 -1.78%
2009-04-23 0 12.36 12.34 12.36 12.00 12.50 7,734,455 94,678,069 12.241 5.874 5.864 5.874 5.702 5.940 16,275,927 5.8171 1.31%
2009-04-22 0 12.20 12.20 12.22 12.00 12.70 26,234,982 325,380,472 12.403 5.798 5.798 5.807 5.702 6.035 55,207,337 5.8938 3.04%
2009-04-21 0 11.84 11.84 11.88 11.50 12.06 9,797,596 116,227,157 11.863 5.626 5.626 5.645 5.465 5.731 20,617,479 5.6373 -2.15%
2009-04-20 0 12.10 12.08 12.10 11.74 12.58 12,056,507 146,888,560 12.183 5.750 5.741 5.750 5.579 5.978 25,370,997 5.7896 1.34%
2009-04-17 0 11.94 11.90 11.94 11.64 12.68 19,983,538 242,088,784 12.114 5.674 5.655 5.674 5.531 6.026 42,052,169 5.7569 -3.08%
2009-04-16 0 12.32 12.34 12.38 11.92 13.08 22,155,072 275,709,203 12.445 5.855 5.864 5.883 5.664 6.216 46,621,816 5.9137 -3.60%
2009-04-15 0 12.78 12.80 12.82 12.14 13.10 32,937,686 417,863,380 12.686 6.073 6.083 6.092 5.769 6.225 69,312,108 6.0287 3.23%
2009-04-14 0 12.38 12.12 12.14 10.84 12.94 59,156,596 698,237,732 11.803 5.883 5.760 5.769 5.151 6.149 124,485,624 5.6090 16.57%
2009-04-09 0 10.62 10.58 10.60 9.050 11.24 90,962,805 950,683,353 10.451 5.047 5.028 5.037 4.301 5.341 191,416,719 4.9666 12.14%
2009-04-08 1 - - - - - 0 0 - 4.500 - - - - 0 - 0.00%
2009-04-07 1 - - - - - 0 0 - 4.500 - - - - 0 - 0.00%
2009-04-06 1 - - - - - 0 0 - 4.500 - - - - 0 - 0.00%
2009-04-03 1 9.470 9.460 9.490 9.100 9.540 5,753,497 54,226,225 9.4249 4.500 4.495 4.510 4.324 4.533 12,107,317 4.4788 1.94%
2009-04-02 0 9.290 9.270 9.280 9.000 9.320 18,323,016 168,278,864 9.1840 4.415 4.405 4.410 4.277 4.429 38,557,866 4.3643 4.15%
2009-04-01 0 8.920 8.900 8.920 8.810 9.120 9,364,242 83,541,564 8.9213 4.239 4.229 4.239 4.187 4.334 19,705,554 4.2395 1.83%
2009-03-31 0 8.760 8.750 8.760 8.700 9.420 17,882,199 158,932,170 8.8877 4.163 4.158 4.163 4.134 4.476 37,630,237 4.2235 -5.19%
2009-03-30 0 9.240 9.220 9.230 9.070 9.540 18,014,285 168,071,594 9.3299 4.391 4.381 4.386 4.310 4.533 37,908,190 4.4336 1.09%
2009-03-27 0 9.140 9.130 9.140 8.840 9.350 18,915,457 173,036,443 9.1479 4.343 4.339 4.343 4.201 4.443 39,804,563 4.3472 4.46%
2009-03-26 0 8.750 8.720 8.800 8.450 9.100 21,381,132 186,685,319 8.7313 4.158 4.144 4.182 4.016 4.324 44,993,183 4.1492 -2.34%
2009-03-25 0 8.960 8.950 8.970 8.750 9.780 19,818,888 183,262,805 9.2469 4.258 4.253 4.263 4.158 4.648 41,705,690 4.3942 -8.01%
2009-03-24 0 9.740 9.760 9.770 9.510 9.850 15,149,209 146,660,637 9.6811 4.629 4.638 4.643 4.519 4.681 31,879,095 4.6005 2.10%
2009-03-23 0 9.540 9.550 9.560 9.180 9.560 19,162,756 181,334,710 9.4629 4.533 4.538 4.543 4.362 4.543 40,324,965 4.4968 4.61%
2009-03-20 0 9.120 9.120 9.130 8.700 9.300 21,275,070 193,727,243 9.1058 4.334 4.334 4.339 4.134 4.419 44,769,993 4.3272 2.70%
2009-03-19 0 8.880 8.880 8.900 8.010 9.000 19,026,894 161,153,890 8.4698 4.220 4.220 4.229 3.806 4.277 40,039,065 4.0249 12.55%
2009-03-18 0 7.890 7.890 7.900 7.880 8.100 5,086,863 40,632,443 7.9877 3.749 3.749 3.754 3.745 3.849 10,704,492 3.7958 0.51%
2009-03-17 0 7.850 7.840 7.850 7.820 8.160 8,336,668 66,662,989 7.9964 3.730 3.726 3.730 3.716 3.878 17,543,189 3.7999 -1.88%
2009-03-16 0 8.000 7.990 8.000 7.680 8.000 8,162,594 64,016,643 7.8427 3.802 3.797 3.802 3.650 3.802 17,176,878 3.7269 4.85%
2009-03-13 0 7.630 7.630 7.660 7.600 7.950 15,119,113 116,853,685 7.7289 3.626 3.626 3.640 3.612 3.778 31,815,763 3.6728 -1.17%
2009-03-12 0 7.720 7.710 7.720 7.230 7.930 24,602,421 188,315,463 7.6543 3.669 3.664 3.669 3.436 3.768 51,771,872 3.6374 7.37%
2009-03-11 0 7.190 7.190 7.240 7.190 7.460 10,423,157 76,098,449 7.3009 3.417 3.417 3.441 3.417 3.545 21,933,872 3.4694 0.14%
2009-03-10 0 7.180 7.180 7.190 7.180 7.460 10,630,839 77,285,336 7.2699 3.412 3.412 3.417 3.412 3.545 22,370,906 3.4547 -1.64%
2009-03-09 0 7.300 7.300 7.340 7.300 7.660 8,478,002 62,916,684 7.4212 3.469 3.469 3.488 3.469 3.640 17,840,603 3.5266 -2.67%
2009-03-06 0 7.500 7.500 7.510 7.460 7.770 21,867,043 165,673,972 7.5764 3.564 3.564 3.569 3.545 3.692 46,015,705 3.6004 -1.06%
2009-03-05 0 7.580 7.550 7.580 7.400 7.960 13,749,018 105,689,215 7.6870 3.602 3.588 3.602 3.517 3.783 28,932,616 3.6529 -5.13%
2009-03-04 0 7.990 7.990 8.000 7.470 8.060 7,493,330 59,056,945 7.8813 3.797 3.797 3.802 3.550 3.830 15,768,518 3.7452 3.10%
2009-03-03 0 7.750 7.750 7.760 7.400 7.960 5,059,453 38,951,504 7.6988 3.683 3.683 3.688 3.517 3.783 10,646,812 3.6585 1.57%
2009-03-02 0 7.630 7.620 7.630 7.630 8.100 6,877,517 53,337,354 7.7553 3.626 3.621 3.626 3.626 3.849 14,472,638 3.6854 -5.92%
2009-02-27 0 8.110 8.110 8.200 8.110 8.350 3,173,545 26,029,878 8.2021 3.854 3.854 3.897 3.854 3.968 6,678,219 3.8977 -1.22%
2009-02-26 0 8.210 8.210 8.220 8.200 8.500 4,050,419 33,673,810 8.3137 3.901 3.901 3.906 3.897 4.039 8,523,461 3.9507 -1.08%
2009-02-25 0 8.300 8.300 8.350 8.250 8.550 4,586,549 38,377,281 8.3674 3.944 3.944 3.968 3.920 4.063 9,651,661 3.9762 0.73%
2009-02-24 0 8.240 8.230 8.240 8.200 8.360 5,927,029 48,973,184 8.2627 3.916 3.911 3.916 3.897 3.973 12,472,487 3.9265 -5.07%
2009-02-23 0 8.680 8.680 8.690 8.300 9.270 6,454,117 55,279,343 8.5650 4.125 4.125 4.130 3.944 4.405 13,581,660 4.0701 4.58%
2009-02-20 0 8.300 8.300 8.310 8.210 8.420 7,962,434 66,369,815 8.3354 3.944 3.944 3.949 3.901 4.001 16,755,673 3.9610 -3.04%
2009-02-19 0 8.560 8.550 8.560 8.350 8.640 6,902,880 58,729,974 8.5080 4.068 4.063 4.068 3.968 4.106 14,526,010 4.0431 -0.81%
2009-02-18 0 8.630 8.610 8.630 8.480 8.820 10,426,206 89,247,690 8.5599 4.101 4.092 4.101 4.030 4.191 21,940,288 4.0678 -2.15%
2009-02-17 0 8.820 8.820 8.830 8.820 8.960 7,841,467 69,568,104 8.8718 4.191 4.191 4.196 4.191 4.258 16,501,117 4.2160 -2.86%
2009-02-16 0 9.080 9.070 9.080 8.930 9.300 6,515,486 58,875,241 9.0362 4.315 4.310 4.315 4.244 4.419 13,710,801 4.2941 -1.84%
2009-02-13 0 9.250 9.250 9.280 9.140 9.330 5,887,405 54,525,630 9.2614 4.396 4.396 4.410 4.343 4.434 12,389,105 4.4011 1.65%
2009-02-12 0 9.100 9.100 9.110 9.100 9.400 4,469,924 41,046,865 9.1829 4.324 4.324 4.329 4.324 4.467 9,406,242 4.3638 -2.57%
2009-02-11 0 9.340 9.340 9.400 9.310 9.600 7,340,591 68,920,110 9.3889 4.438 4.438 4.467 4.424 4.562 15,447,103 4.4617 -5.08%
2009-02-10 0 9.840 9.840 9.850 9.740 10.02 5,958,822 58,670,806 9.8460 4.676 4.676 4.681 4.629 4.762 12,539,391 4.6789 -1.40%
2009-02-09 0 9.980 9.980 9.990 9.780 10.16 5,211,460 51,659,440 9.9127 4.743 4.743 4.747 4.648 4.828 10,966,687 4.7106 0.50%
2009-02-06 0 9.930 9.890 9.930 9.560 10.02 10,194,929 100,486,499 9.8565 4.719 4.700 4.719 4.543 4.762 21,453,603 4.6839 2.37%
2009-02-05 0 9.700 9.700 9.770 9.440 10.02 15,741,300 153,133,622 9.7281 4.610 4.610 4.643 4.486 4.762 33,125,056 4.6229 5.43%
2009-02-04 0 9.200 9.200 9.210 9.050 9.300 7,458,707 68,620,073 9.2000 4.372 4.372 4.377 4.301 4.419 15,695,660 4.3719 3.25%
2009-02-03 0 8.910 8.910 8.920 8.910 9.130 3,031,227 27,302,525 9.0071 4.234 4.234 4.239 4.234 4.339 6,378,734 4.2802 -0.22%
2009-02-02 0 8.930 8.930 8.940 8.900 9.200 5,948,829 53,801,186 9.0440 4.244 4.244 4.248 4.229 4.372 12,518,362 4.2978 -3.25%
2009-01-30 0 9.230 9.200 9.230 9.020 9.250 7,552,855 68,869,444 9.1183 4.386 4.372 4.386 4.286 4.396 15,893,779 4.3331 0.00%
2009-01-29 0 9.230 9.220 9.230 9.060 9.480 7,951,345 73,680,866 9.2665 4.386 4.381 4.386 4.305 4.505 16,732,338 4.4035 4.18%
2009-01-23 0 8.860 8.860 8.870 8.800 9.090 6,219,567 55,542,390 8.9303 4.210 4.210 4.215 4.182 4.320 13,088,087 4.2437 -1.56%
2009-01-22 0 9.000 9.000 9.020 8.800 9.380 7,620,526 68,948,205 9.0477 4.277 4.277 4.286 4.182 4.457 16,036,182 4.2995 0.00%
2009-01-21 0 9.000 9.000 9.010 8.860 9.560 9,294,972 86,110,899 9.2642 4.277 4.277 4.282 4.210 4.543 19,559,787 4.4024 -2.91%
2009-01-20 0 9.270 9.270 9.280 9.010 9.660 7,210,374 67,612,812 9.3772 4.405 4.405 4.410 4.282 4.591 15,173,082 4.4561 -0.32%
2009-01-19 0 9.300 9.290 9.300 9.210 9.920 5,527,939 52,433,435 9.4852 4.419 4.415 4.419 4.377 4.714 11,632,666 4.5074 -1.17%
2009-01-16 0 9.410 9.410 9.420 9.200 9.720 8,299,799 78,534,118 9.4622 4.472 4.472 4.476 4.372 4.619 17,465,604 4.4965 2.73%
2009-01-15 0 9.160 9.120 9.160 8.650 9.180 20,353,735 182,773,259 8.9798 4.353 4.334 4.353 4.111 4.362 42,831,190 4.2673 -6.05%
2009-01-14 0 9.750 9.740 9.750 9.600 10.44 14,780,724 148,374,475 10.038 4.633 4.629 4.633 4.562 4.961 31,103,677 4.7703 -3.47%
2009-01-13 0 10.10 10.10 10.12 9.920 11.06 18,127,049 188,697,404 10.410 4.800 4.800 4.809 4.714 5.256 38,145,484 4.9468 -8.84%
2009-01-12 0 11.08 11.02 11.08 10.70 11.36 14,644,153 161,151,027 11.004 5.265 5.237 5.265 5.085 5.398 30,816,285 5.2294 0.36%
2009-01-09 0 11.04 11.02 11.04 10.90 11.58 19,706,811 220,023,791 11.165 5.246 5.237 5.246 5.180 5.503 41,469,842 5.3056 3.18%
2009-01-08 0 10.70 10.68 10.70 10.50 11.80 24,960,709 272,529,740 10.918 5.085 5.075 5.085 4.990 5.607 52,525,832 5.1885 -7.60%
2009-01-07 0 11.58 11.58 11.60 11.40 13.20 41,109,402 494,277,816 12.023 5.503 5.503 5.512 5.417 6.273 86,508,182 5.7137 6.43%
2009-01-06 0 10.88 10.86 10.88 10.50 10.90 17,325,778 185,796,891 10.724 5.170 5.161 5.170 4.990 5.180 36,459,337 5.0960 -0.55%
2009-01-05 0 10.94 10.92 10.94 9.970 10.98 47,962,683 513,972,067 10.716 5.199 5.189 5.199 4.738 5.218 100,929,819 5.0924 7.25%
2009-01-02 0 10.20 10.10 10.20 8.530 10.20 45,153,296 428,567,605 9.4914 4.847 4.800 4.847 4.054 4.847 95,017,912 4.5104 21.72%
2008-12-31 0 8.380 8.320 8.380 8.290 8.530 9,701,573 81,461,529 8.3967 3.982 3.954 3.982 3.939 4.054 20,415,413 3.9902 1.33%
2008-12-30 0 8.270 8.270 8.280 8.050 8.390 10,229,794 84,022,334 8.2135 3.930 3.930 3.935 3.825 3.987 21,526,970 3.9031 0.00%
2008-12-29 0 8.270 8.250 8.270 7.650 8.350 20,654,157 168,198,822 8.1436 3.930 3.920 3.930 3.635 3.968 43,463,380 3.8699 7.40%
2008-12-24 0 7.700 7.700 7.710 7.200 7.850 5,697,833 43,595,246 7.6512 3.659 3.659 3.664 3.421 3.730 11,990,181 3.6359 3.08%
2008-12-23 0 7.470 7.420 7.470 7.250 7.690 9,958,698 73,910,569 7.4217 3.550 3.526 3.550 3.445 3.654 20,956,492 3.5269 -4.84%
2008-12-22 0 7.850 7.850 7.940 7.850 8.600 14,018,488 113,949,379 8.1285 3.730 3.730 3.773 3.730 4.087 29,499,673 3.8627 -8.72%
2008-12-19 0 8.600 8.540 8.600 7.900 8.630 32,810,242 274,488,380 8.3659 4.087 4.058 4.087 3.754 4.101 69,043,923 3.9756 4.24%
2008-12-18 0 8.250 8.240 8.250 7.430 8.250 42,552,855 335,489,175 7.8841 3.920 3.916 3.920 3.531 3.920 89,545,698 3.7466 12.86%
2008-12-17 0 7.310 7.300 7.310 7.100 7.470 15,586,755 113,706,659 7.2951 3.474 3.469 3.474 3.374 3.550 32,799,841 3.4667 3.69%
2008-12-16 0 7.050 7.030 7.050 6.950 7.150 5,084,518 35,835,595 7.0480 3.350 3.341 3.350 3.303 3.398 10,699,557 3.3493 0.71%
2008-12-15 0 7.000 6.970 7.000 6.920 7.260 13,008,966 92,712,864 7.1268 3.326 3.312 3.326 3.288 3.450 27,375,295 3.3867 4.48%
2008-12-12 0 6.700 6.670 6.700 6.600 7.190 9,629,631 65,745,797 6.8274 3.184 3.170 3.184 3.136 3.417 20,264,023 3.2445 -5.63%
2008-12-11 0 7.100 7.090 7.100 6.950 7.470 21,157,234 152,109,971 7.1895 3.374 3.369 3.374 3.303 3.550 44,522,026 3.4165 -5.96%
2008-12-10 0 7.550 7.550 7.560 6.700 7.590 39,995,996 287,283,585 7.1828 3.588 3.588 3.593 3.184 3.607 84,165,196 3.4133 14.39%
2008-12-09 0 6.600 6.600 6.610 6.300 6.700 13,647,365 89,839,210 6.5829 3.136 3.136 3.141 2.994 3.184 28,718,704 3.1282 1.54%
2008-12-08 0 6.500 6.480 6.500 5.910 6.510 20,340,269 127,422,633 6.2646 3.089 3.079 3.089 2.808 3.094 42,802,853 2.9770 12.07%
2008-12-05 0 5.800 5.800 5.830 5.500 5.850 6,276,572 35,904,277 5.7204 2.756 2.756 2.770 2.614 2.780 13,208,045 2.7184 5.07%
2008-12-04 0 5.520 5.520 5.550 5.510 5.770 10,742,642 60,810,800 5.6607 2.623 2.623 2.637 2.618 2.742 22,606,177 2.6900 -1.25%
2008-12-03 0 5.590 5.590 5.600 5.550 5.980 18,752,537 106,672,202 5.6884 2.656 2.656 2.661 2.637 2.842 39,461,724 2.7032 -7.30%
2008-12-02 1 - - - - - 0 0 - 2.866 - - - - 0 - 0.00%
2008-12-01 0 6.030 6.020 6.030 5.110 6.030 19,104,840 107,963,737 5.6511 2.866 2.861 2.866 2.428 2.866 40,203,090 2.6855 15.52%
2008-11-28 0 5.220 5.220 5.300 5.210 5.480 13,124,299 70,086,865 5.3402 2.481 2.481 2.519 2.476 2.604 27,617,995 2.5377 -4.04%
2008-11-27 0 5.440 5.410 5.440 5.300 5.700 8,759,719 48,518,643 5.5388 2.585 2.571 2.585 2.519 2.709 18,433,432 2.6321 -1.09%
2008-11-26 0 5.500 5.490 5.500 5.280 5.620 8,293,857 45,554,490 5.4926 2.614 2.609 2.614 2.509 2.671 17,453,100 2.6101 3.00%
2008-11-25 0 5.340 5.330 5.340 5.320 5.810 13,460,748 74,677,344 5.5478 2.538 2.533 2.538 2.528 2.761 28,325,998 2.6364 -5.49%
2008-11-24 0 5.650 5.630 5.650 5.560 5.780 5,139,799 29,284,196 5.6975 2.685 2.675 2.685 2.642 2.747 10,815,887 2.7075 -2.59%
2008-11-21 0 5.800 5.790 5.800 5.690 6.100 10,415,128 60,185,292 5.7786 2.756 2.751 2.756 2.704 2.899 21,916,976 2.7461 -2.03%
2008-11-20 0 5.920 5.920 5.970 5.760 6.040 14,461,769 85,622,868 5.9206 2.813 2.813 2.837 2.737 2.870 30,432,487 2.8135 -2.95%
2008-11-19 0 6.100 6.090 6.100 6.080 6.280 6,205,104 38,290,347 6.1708 2.899 2.894 2.899 2.889 2.984 13,057,652 2.9324 -1.61%
2008-11-18 0 6.200 6.180 6.230 6.010 6.440 12,975,039 80,940,493 6.2382 2.946 2.937 2.961 2.856 3.060 27,303,901 2.9644 -2.21%
2008-11-17 0 6.340 6.340 6.350 5.850 6.390 15,665,788 96,171,038 6.1389 3.013 3.013 3.018 2.780 3.037 32,966,153 2.9173 3.09%
2008-11-14 0 6.150 6.150 6.190 6.150 6.780 23,393,879 149,991,938 6.4116 2.923 2.923 2.942 2.923 3.222 49,228,688 3.0468 -7.10%
2008-11-13 0 6.620 6.610 6.620 6.060 7.100 71,199,660 473,000,998 6.6433 3.146 3.141 3.146 2.880 3.374 149,828,332 3.1570 9.24%
2008-11-12 1 - - - - - 0 0 - 2.880 - - - - 0 - 0.00%
2008-11-11 1 - - - - - 0 0 - 2.880 - - - - 0 - 0.00%
2008-11-10 1 - - - - - 0 0 - 2.880 - - - - 0 - 0.00%
2008-11-07 1 - - - - - 0 0 - 2.880 - - - - 0 - 0.00%
2008-11-06 1 - - - - - 0 0 - 2.880 - - - - 0 - 0.00%
2008-11-05 1 - - - - - 0 0 - 2.880 - - - - 0 - 0.00%
2008-11-04 1 - - - - - 0 0 - 2.880 - - - - 0 - 0.00%
2008-11-03 1 - - - - - 0 0 - 2.880 - - - - 0 - 0.00%
2008-10-31 1 6.060 - - 4.650 6.390 28,004,492 158,488,106 5.6594 2.880 - - 2.210 3.037 58,930,988 2.6894 21.20%
2008-10-30 0 5.000 4.960 5.000 4.380 5.000 40,046,429 185,774,706 4.6390 2.376 2.357 2.376 2.081 2.376 84,271,325 2.2045 17.37%
2008-10-29 0 4.260 4.260 4.270 4.020 4.750 23,551,696 104,469,476 4.4358 2.024 2.024 2.029 1.910 2.257 49,560,789 2.1079 0.71%
2008-10-28 0 4.230 4.220 4.230 3.700 4.230 31,330,311 126,946,182 4.0519 2.010 2.005 2.010 1.758 2.010 65,929,644 1.9255 15.57%
2008-10-27 0 3.660 3.650 3.660 3.660 5.200 32,312,564 136,577,992 4.2268 1.739 1.735 1.739 1.739 2.471 67,996,639 2.0086 -27.67%
2008-10-24 0 5.060 5.060 5.090 4.950 5.480 54,569,277 285,559,618 5.2330 2.405 2.405 2.419 2.352 2.604 114,832,343 2.4868 1.20%
2008-10-23 0 5.000 5.000 5.030 4.350 5.600 60,123,208 302,935,020 5.0386 2.376 2.376 2.390 2.067 2.661 126,519,705 2.3944 1.83%
2008-10-22 0 4.910 4.900 4.910 4.850 6.340 90,611,234 504,334,037 5.5659 2.333 2.329 2.333 2.305 3.013 190,676,894 2.6450 -24.69%
2008-10-21 0 6.520 6.520 6.530 6.470 9.000 178,844,051 1,367,037,709 7.6437 3.098 3.098 3.103 3.075 4.277 376,348,789 3.6324 -55.10%
2008-10-20 1 - - - - - 0 0 - 6.900 - - - - 0 - 0.00%
2008-10-17 0 14.52 14.50 14.52 14.40 15.26 6,885,312 101,788,389 14.783 6.900 6.891 6.900 6.843 7.252 14,489,041 7.0252 -1.89%
2008-10-16 0 14.80 14.80 14.82 14.60 15.00 9,541,009 141,393,460 14.820 7.033 7.033 7.043 6.938 7.128 20,077,532 7.0424 -7.85%
2008-10-15 0 16.06 16.06 16.08 16.02 16.98 5,197,106 85,783,580 16.506 7.632 7.632 7.641 7.613 8.069 10,936,481 7.8438 -6.63%
2008-10-14 0 17.20 17.18 17.20 16.00 17.20 10,531,356 177,369,330 16.842 8.174 8.164 8.174 7.603 8.174 22,161,560 8.0035 8.45%
2008-10-13 0 15.86 15.84 15.86 14.10 15.86 10,819,270 164,568,959 15.211 7.537 7.527 7.537 6.700 7.537 22,767,429 7.2283 7.16%
2008-10-10 0 14.80 14.80 14.88 14.42 15.50 13,684,111 203,341,812 14.860 7.033 7.033 7.071 6.853 7.366 28,796,030 7.0615 -12.53%
2008-10-09 0 16.92 16.90 16.92 16.68 17.56 11,799,710 201,470,559 17.074 8.041 8.031 8.041 7.926 8.345 24,830,608 8.1138 -1.74%
2008-10-08 0 17.22 17.22 17.24 17.20 19.50 11,555,872 210,680,317 18.231 8.183 8.183 8.193 8.174 9.267 24,317,490 8.6637 -13.90%
2008-10-06 0 20.00 20.00 20.05 20.00 21.55 5,420,868 112,473,588 20.748 9.504 9.504 9.528 9.504 10.24 11,407,352 9.8597 -9.50%
2008-10-03 0 22.10 22.10 22.15 21.85 22.70 3,039,481 67,986,198 22.368 10.50 10.50 10.53 10.38 10.79 6,396,103 10.629 -2.43%
2008-10-02 0 22.65 22.65 22.70 21.05 23.15 7,640,808 170,170,936 22.271 10.76 10.76 10.79 10.00 11.00 16,078,862 10.584 1.57%
2008-09-30 0 22.30 22.15 22.30 20.45 22.50 5,029,000 109,658,150 21.805 10.60 10.53 10.60 9.718 10.69 10,582,729 10.362 2.29%
2008-09-29 0 21.80 21.80 21.85 21.65 23.30 4,311,280 97,202,346 22.546 10.36 10.36 10.38 10.29 11.07 9,072,401 10.714 -4.80%
2008-09-26 0 22.90 22.85 22.90 22.65 23.30 4,671,390 107,274,945 22.964 10.88 10.86 10.88 10.76 11.07 9,830,195 10.913 -1.51%
2008-09-25 0 23.25 23.25 23.30 23.00 23.55 3,341,530 77,785,900 23.279 11.05 11.05 11.07 10.93 11.19 7,031,717 11.062 0.65%
2008-09-24 0 23.10 23.10 23.15 22.30 23.75 8,089,203 187,551,956 23.185 10.98 10.98 11.00 10.60 11.29 17,022,438 11.018 5.00%
2008-09-23 0 22.00 21.95 22.00 21.65 22.40 6,436,566 142,203,841 22.093 10.45 10.43 10.45 10.29 10.64 13,544,727 10.499 -3.08%
2008-09-22 0 22.70 22.65 22.70 21.15 22.70 9,933,196 215,841,908 21.729 10.79 10.76 10.79 10.05 10.79 20,902,827 10.326 5.58%
2008-09-19 0 21.50 21.45 21.50 21.05 22.75 16,149,590 345,797,403 21.412 10.22 10.19 10.22 10.00 10.81 33,984,237 10.175 1.42%
2008-09-18 0 21.20 21.20 21.25 20.00 21.55 7,799,113 161,517,583 20.710 10.07 10.07 10.10 9.504 10.24 16,411,990 9.8414 -1.17%
2008-09-17 0 21.45 21.35 21.45 21.35 22.80 3,678,556 80,986,425 22.016 10.19 10.15 10.19 10.15 10.83 7,740,935 10.462 -1.83%
2008-09-16 0 21.85 21.85 21.90 21.00 24.55 9,899,826 222,608,119 22.486 10.38 10.38 10.41 9.979 11.67 20,832,605 10.686 -5.00%
2008-09-12 0 23.00 23.00 23.10 23.00 23.95 5,509,878 129,106,827 23.432 10.93 10.93 10.98 10.93 11.38 11,594,660 11.135 -0.22%
2008-09-11 0 23.05 23.00 23.05 23.00 24.30 4,423,871 103,464,477 23.388 10.95 10.93 10.95 10.93 11.55 9,309,331 11.114 -3.96%
2008-09-10 0 24.30 24.25 24.30 24.20 25.05 5,531,018 136,428,837 24.666 11.40 11.38 11.40 11.36 11.76 11,784,635 11.577 -3.57%
2008-09-09 0 25.20 25.20 25.25 25.15 26.10 4,216,438 107,371,031 25.465 11.83 11.83 11.85 11.80 12.25 8,983,732 11.952 -3.63%
2008-09-08 0 26.15 26.10 26.15 25.10 26.15 2,528,430 65,054,573 25.729 12.27 12.25 12.27 11.78 12.27 5,387,186 12.076 5.02%
2008-09-05 0 24.90 24.90 24.95 24.75 25.65 5,820,297 146,494,910 25.170 11.69 11.69 11.71 11.62 12.04 12,400,986 11.813 -2.92%
2008-09-04 0 25.65 25.65 25.70 25.65 26.35 2,974,775 77,394,277 26.017 12.04 12.04 12.06 12.04 12.37 6,338,189 12.211 -2.10%
2008-09-03 0 26.20 26.15 26.20 25.95 27.15 3,736,468 99,125,096 26.529 12.30 12.27 12.30 12.18 12.74 7,961,086 12.451 -3.85%
2008-09-02 0 27.25 27.25 27.30 27.05 27.55 2,566,060 69,957,900 27.263 12.79 12.79 12.81 12.70 12.93 5,467,362 12.796 -0.18%
2008-09-01 0 27.30 27.30 27.35 27.00 27.65 3,410,494 93,110,209 27.301 12.81 12.81 12.84 12.67 12.98 7,266,551 12.814 -0.18%
2008-08-29 0 27.35 27.35 27.45 27.10 28.20 5,855,350 160,749,344 27.453 12.84 12.84 12.88 12.72 13.24 12,475,671 12.885 0.92%
2008-08-28 0 27.10 27.10 27.25 26.95 28.30 2,634,224 72,314,087 27.452 12.72 12.72 12.79 12.65 13.28 5,612,596 12.884 -3.21%
2008-08-27 0 28.00 28.00 28.05 26.80 28.00 3,037,874 83,111,817 27.359 13.14 13.14 13.17 12.58 13.14 6,472,630 12.841 2.94%
2008-08-26 0 27.20 27.15 27.20 26.45 27.20 1,989,149 53,587,259 26.940 12.77 12.74 12.77 12.41 12.77 4,238,170 12.644 0.74%
2008-08-25 0 27.00 27.00 27.05 26.50 27.15 2,590,761 69,869,497 26.969 12.67 12.67 12.70 12.44 12.74 5,519,991 12.658 2.08%
2008-08-21 0 26.45 26.40 26.45 26.40 27.20 2,996,051 79,899,527 26.668 12.41 12.39 12.41 12.39 12.77 6,383,521 12.517 -3.99%
2008-08-20 0 27.55 27.45 27.55 26.70 27.55 2,232,060 60,954,164 27.308 12.93 12.88 12.93 12.53 12.93 4,755,727 12.817 2.42%
2008-08-19 0 26.90 26.90 26.95 26.90 27.45 1,955,930 53,176,495 27.187 12.63 12.63 12.65 12.63 12.88 4,167,392 12.760 -1.82%
2008-08-18 0 27.40 27.35 27.40 27.20 28.30 3,094,438 85,441,833 27.611 12.86 12.84 12.86 12.77 13.28 6,593,148 12.959 -1.79%
2008-08-15 0 27.90 27.90 27.95 27.85 28.50 2,474,576 69,636,041 28.141 13.09 13.09 13.12 13.07 13.38 5,272,443 13.208 -1.76%
2008-08-14 0 28.40 28.40 28.45 27.70 28.45 2,950,268 82,898,314 28.099 13.33 13.33 13.35 13.00 13.35 6,285,973 13.188 2.53%
2008-08-13 0 27.70 27.65 27.70 27.55 28.10 4,890,582 135,745,887 27.757 13.00 12.98 13.00 12.93 13.19 10,420,093 13.027 -0.54%
2008-08-12 0 27.85 27.80 27.85 27.80 29.00 4,385,000 124,479,100 28.387 13.07 13.05 13.07 13.05 13.61 9,342,877 13.323 0.54%
2008-08-11 0 27.70 27.70 27.80 27.45 28.95 4,242,041 119,307,903 28.125 13.00 13.00 13.05 12.88 13.59 9,038,283 13.200 -2.81%
2008-08-08 0 28.50 28.40 28.50 28.25 29.60 4,372,470 126,293,752 28.884 13.38 13.33 13.38 13.26 13.89 9,316,181 13.556 -2.06%
2008-08-07 0 29.10 29.10 29.15 28.95 29.45 7,044,052 205,706,159 29.203 13.66 13.66 13.68 13.59 13.82 15,008,373 13.706 0.87%
2008-08-05 0 28.85 28.80 28.85 28.75 29.85 5,375,915 156,691,251 29.147 13.54 13.52 13.54 13.49 14.01 11,454,165 13.680 -2.53%
2008-08-04 0 29.60 29.60 29.65 29.35 30.05 2,935,000 87,034,000 29.654 13.89 13.89 13.92 13.78 14.10 6,253,443 13.918 -3.11%
2008-08-01 0 30.55 30.50 30.55 29.60 30.60 3,134,000 94,740,150 30.230 14.34 14.31 14.34 13.89 14.36 6,677,441 14.188 1.83%
2008-07-31 0 30.00 29.90 30.00 29.80 30.70 6,295,106 189,269,540 30.066 14.08 14.03 14.08 13.99 14.41 13,412,635 14.111 -1.64%
2008-07-30 0 30.50 30.50 30.65 30.20 31.25 3,897,191 119,433,018 30.646 14.31 14.31 14.39 14.17 14.67 8,303,530 14.383 2.18%
2008-07-29 0 29.85 29.80 29.85 29.50 30.35 2,644,073 79,048,321 29.896 14.01 13.99 14.01 13.85 14.24 5,633,580 14.032 -1.65%
2008-07-28 0 30.35 30.35 30.60 30.35 31.50 3,554,300 109,481,985 30.803 14.24 14.24 14.36 14.24 14.78 7,572,951 14.457 -3.34%
2008-07-25 0 31.40 31.40 31.45 31.00 31.80 6,036,384 189,829,447 31.448 14.74 14.74 14.76 14.55 14.93 12,861,390 14.760 -1.26%
2008-07-24 0 31.80 31.75 31.80 31.50 32.30 5,749,651 183,314,434 31.883 14.93 14.90 14.93 14.78 15.16 12,250,464 14.964 0.32%
2008-07-23 0 31.70 31.50 31.70 30.10 31.70 7,838,992 243,625,260 31.079 14.88 14.78 14.88 14.13 14.88 16,702,108 14.586 6.02%
2008-07-22 0 29.90 29.90 29.95 29.30 30.25 2,960,773 88,393,119 29.855 14.03 14.03 14.06 13.75 14.20 6,308,356 14.012 1.18%
2008-07-21 0 29.55 29.50 29.55 28.55 29.65 4,130,550 120,828,705 29.252 13.87 13.85 13.87 13.40 13.92 8,800,735 13.729 5.16%
2008-07-18 0 28.10 28.05 28.10 28.10 28.85 3,239,600 91,791,582 28.334 13.19 13.17 13.19 13.19 13.54 6,902,437 13.298 -0.71%
2008-07-17 0 28.30 28.30 28.35 28.25 29.10 3,949,293 113,192,479 28.661 13.28 13.28 13.31 13.26 13.66 8,414,541 13.452 0.35%
2008-07-16 0 28.20 28.20 28.25 27.80 28.50 3,543,335 100,120,123 28.256 13.24 13.24 13.26 13.05 13.38 7,549,588 13.262 0.00%
2008-07-15 0 28.20 28.20 28.25 28.15 29.10 2,956,148 84,168,162 28.472 13.24 13.24 13.26 13.21 13.66 6,298,501 13.363 -5.05%
2008-07-14 0 29.70 29.70 29.75 29.50 30.50 3,221,227 95,978,539 29.796 13.94 13.94 13.96 13.85 14.31 6,863,291 13.984 -1.98%
2008-07-11 0 30.30 30.15 30.30 28.95 30.30 6,202,377 185,145,334 29.851 14.22 14.15 14.22 13.59 14.22 13,215,062 14.010 3.95%
2008-07-10 0 29.15 29.15 29.20 27.80 29.30 5,482,079 157,159,658 28.668 13.68 13.68 13.70 13.05 13.75 11,680,363 13.455 0.17%
2008-07-09 0 29.10 28.95 29.10 28.40 29.30 3,825,231 110,089,805 28.780 13.66 13.59 13.66 13.33 13.75 8,150,209 13.508 3.56%
2008-07-08 0 28.10 28.10 28.15 27.55 28.55 3,771,913 105,543,190 27.981 13.19 13.19 13.21 12.93 13.40 8,036,607 13.133 -2.26%
2008-07-07 0 28.75 28.75 28.80 27.20 28.95 2,640,000 74,852,300 28.353 13.49 13.49 13.52 12.77 13.59 5,624,902 13.307 5.70%
2008-07-04 0 27.20 27.20 27.45 27.05 27.85 3,218,947 88,282,251 27.426 12.77 12.77 12.88 12.70 13.07 6,858,433 12.872 -0.37%
2008-07-03 0 27.30 27.20 27.30 27.00 28.20 5,112,725 140,975,145 27.573 12.81 12.77 12.81 12.67 13.24 10,893,401 12.941 -3.19%
2008-07-02 0 28.20 28.15 28.20 28.10 29.15 4,561,336 130,381,484 28.584 13.24 13.21 13.24 13.19 13.68 9,718,587 13.416 -1.91%
2008-06-30 0 28.75 28.75 28.80 28.15 28.85 4,702,193 134,555,019 28.615 13.49 13.49 13.52 13.21 13.54 10,018,703 13.430 1.59%
2008-06-27 0 28.30 28.25 28.30 27.55 28.40 5,761,395 161,897,235 28.100 13.28 13.26 13.28 12.93 13.33 12,275,486 13.189 -1.22%
2008-06-26 0 28.65 28.65 28.70 28.60 29.10 5,314,419 153,397,478 28.864 13.45 13.45 13.47 13.42 13.66 11,323,139 13.547 -1.21%
2008-06-25 0 29.00 29.00 29.10 28.70 29.70 5,449,588 158,372,643 29.061 13.61 13.61 13.66 13.47 13.94 11,611,136 13.640 -1.69%
2008-06-24 0 29.50 29.50 29.55 28.50 29.65 8,844,232 256,908,025 29.048 13.85 13.85 13.87 13.38 13.92 18,843,917 13.633 0.68%
2008-06-23 0 29.30 29.30 29.35 29.30 29.95 5,319,593 157,739,806 29.653 13.75 13.75 13.78 13.75 14.06 11,334,163 13.917 -2.17%
2008-06-20 0 29.95 29.95 30.00 29.90 30.55 3,616,200 108,932,435 30.123 14.06 14.06 14.08 14.03 14.34 7,704,838 14.138 -0.17%
2008-06-19 0 30.00 30.00 30.05 29.90 30.45 5,770,129 173,736,737 30.110 14.08 14.08 14.10 14.03 14.29 12,294,095 14.132 -3.54%
2008-06-18 0 31.10 31.10 31.15 30.30 31.45 4,072,791 125,845,781 30.899 14.60 14.60 14.62 14.22 14.76 8,677,671 14.502 0.81%
2008-06-17 0 30.85 30.85 30.90 30.35 30.95 8,922,187 272,403,235 30.531 14.48 14.48 14.50 14.24 14.53 19,010,011 14.329 1.31%
2008-06-16 0 30.45 30.45 30.50 30.00 30.60 4,813,827 145,936,727 30.316 14.29 14.29 14.31 14.08 14.36 10,256,556 14.229 1.50%
2008-06-13 0 30.00 30.00 30.05 30.00 30.85 6,130,110 185,458,525 30.254 14.08 14.08 14.10 14.08 14.48 13,061,087 14.199 -3.23%
2008-06-12 0 31.00 31.00 31.05 30.75 31.40 4,277,150 132,666,274 31.017 14.55 14.55 14.57 14.43 14.74 9,113,087 14.558 -1.59%
2008-06-11 0 31.50 31.50 31.55 31.45 32.70 3,708,049 117,892,143 31.794 14.78 14.78 14.81 14.76 15.35 7,900,535 14.922 -0.94%
2008-06-10 0 31.80 31.80 31.85 31.75 32.70 7,074,629 226,593,838 32.029 14.93 14.93 14.95 14.90 15.35 15,073,522 15.033 -4.50%
2008-06-06 0 33.30 33.30 33.35 33.25 33.45 2,286,651 76,234,453 33.339 15.63 15.63 15.65 15.61 15.70 4,872,041 15.647 0.60%
2008-06-05 0 33.10 33.05 33.10 33.05 33.60 2,696,742 89,571,038 33.215 15.54 15.51 15.54 15.51 15.77 5,745,799 15.589 -0.75%
2008-06-04 0 33.35 33.35 33.65 32.95 34.00 4,462,314 149,418,524 33.485 15.65 15.65 15.79 15.46 15.96 9,507,606 15.716 -1.19%
2008-06-03 0 33.75 33.75 33.80 33.20 33.80 3,504,386 117,703,535 33.587 15.84 15.84 15.86 15.58 15.86 7,466,602 15.764 -1.32%
2008-06-02 0 34.20 34.20 34.25 33.55 34.30 4,055,507 137,761,179 33.969 16.05 16.05 16.07 15.75 16.10 8,640,845 15.943 2.09%
2008-05-30 0 33.50 33.50 33.55 33.00 33.65 5,266,503 175,484,712 33.321 15.72 15.72 15.75 15.49 15.79 11,221,047 15.639 1.52%
2008-05-29 0 33.00 33.00 33.05 32.90 33.50 3,483,362 115,015,194 33.018 15.49 15.49 15.51 15.44 15.72 7,421,807 15.497 0.61%
2008-05-28 0 32.80 32.80 32.85 32.80 33.30 4,212,806 139,174,466 33.036 15.39 15.39 15.42 15.39 15.63 8,975,993 15.505 -0.61%
2008-05-27 0 33.00 32.95 33.00 32.65 33.15 4,388,450 144,205,270 32.860 15.49 15.46 15.49 15.32 15.56 9,350,228 15.423 1.23%
2008-05-26 0 32.60 32.60 32.65 32.60 33.10 4,122,131 135,042,744 32.760 15.30 15.30 15.32 15.30 15.54 8,782,797 15.376 -2.10%
2008-05-23 0 33.30 33.30 33.45 33.20 33.85 4,787,559 159,951,805 33.410 15.63 15.63 15.70 15.58 15.89 10,200,588 15.681 -0.30%
2008-05-22 0 33.40 33.45 33.50 33.05 34.75 7,051,295 235,942,723 33.461 15.68 15.70 15.72 15.51 16.31 15,023,805 15.705 -2.48%
2008-05-21 0 34.25 34.20 34.25 33.45 34.70 4,677,924 159,175,712 34.027 16.07 16.05 16.07 15.70 16.29 9,966,994 15.970 0.00%
2008-05-20 0 34.25 34.20 34.30 34.00 35.70 6,372,141 219,453,303 34.439 16.07 16.05 16.10 15.96 16.76 13,576,769 16.164 -2.56%
2008-05-19 0 35.15 35.10 35.15 34.65 35.25 3,095,703 108,307,611 34.986 16.50 16.47 16.50 16.26 16.54 6,595,844 16.421 0.57%
2008-05-16 0 34.95 34.90 35.05 34.80 35.45 4,024,346 141,461,140 35.151 16.40 16.38 16.45 16.33 16.64 8,574,452 16.498 -0.85%
2008-05-15 0 35.25 35.20 35.25 34.75 35.90 3,355,335 118,021,910 35.174 16.54 16.52 16.54 16.31 16.85 7,149,027 16.509 -0.42%
2008-05-14 0 35.40 35.20 35.30 34.85 35.80 4,802,542 168,477,030 35.081 16.61 16.52 16.57 16.36 16.80 10,232,511 16.465 -1.39%
2008-05-13 0 35.90 35.70 35.75 33.15 36.15 3,598,497 127,393,086 35.402 16.85 16.76 16.78 15.56 16.97 7,667,119 16.616 4.06%
2008-05-09 0 34.50 34.45 34.50 34.45 35.45 4,289,078 149,474,365 34.850 16.19 16.17 16.19 16.17 16.64 9,138,502 16.357 -1.00%
2008-05-08 0 34.85 34.90 35.00 34.75 35.60 4,929,627 173,056,492 35.105 16.36 16.38 16.43 16.31 16.71 10,503,284 16.476 -0.85%
2008-05-07 0 35.15 35.30 35.40 35.00 37.05 4,790,955 171,383,408 35.772 16.50 16.57 16.61 16.43 17.39 10,207,823 16.789 -4.22%
2008-05-06 0 36.70 36.65 36.70 36.40 37.00 4,067,862 149,237,459 36.687 17.22 17.20 17.22 17.08 17.37 8,667,169 17.219 -1.48%
2008-05-05 0 37.25 37.10 37.20 36.70 37.80 2,554,591 94,489,196 36.988 17.48 17.41 17.46 17.22 17.74 5,442,926 17.360 -0.27%
2008-05-02 0 37.35 37.30 37.35 36.10 38.00 6,634,999 244,602,345 36.865 17.53 17.51 17.53 16.94 17.83 14,136,826 17.302 2.33%
2008-04-30 0 36.50 36.60 36.65 35.90 37.60 7,032,727 256,256,936 36.438 17.13 17.18 17.20 16.85 17.65 14,984,243 17.102 -2.01%
2008-04-29 0 37.25 37.20 37.25 36.65 37.80 6,337,335 235,400,596 37.145 17.48 17.46 17.48 17.20 17.74 13,502,610 17.434 -0.93%
2008-04-28 0 38.40 38.35 38.50 37.80 38.90 9,158,763 351,991,235 38.432 17.65 17.62 17.69 17.37 17.88 19,929,264 17.662 2.40%
2008-04-25 0 37.50 37.50 37.60 37.40 38.75 9,819,446 374,526,826 38.141 17.23 17.23 17.28 17.19 17.81 21,366,895 17.528 -0.79%
2008-04-24 0 37.80 37.65 37.80 36.85 38.00 8,603,977 320,664,928 37.269 17.37 17.30 17.37 16.93 17.46 18,722,062 17.128 5.59%
2008-04-23 0 35.80 35.80 35.85 34.40 36.00 7,041,168 248,288,473 35.262 16.45 16.45 16.48 15.81 16.54 15,321,424 16.205 2.58%
2008-04-22 0 34.90 34.90 35.00 33.15 35.00 4,972,006 170,648,245 34.322 16.04 16.04 16.08 15.23 16.08 10,818,974 15.773 3.87%
2008-04-21 0 33.60 33.45 33.65 33.05 33.95 4,561,622 153,365,491 33.621 15.44 15.37 15.46 15.19 15.60 9,925,988 15.451 3.38%
2008-04-18 0 32.50 32.50 32.60 32.10 32.85 2,900,398 94,418,361 32.554 14.94 14.94 14.98 14.75 15.10 6,311,201 14.960 -0.15%
2008-04-17 0 32.55 32.55 32.80 32.30 33.00 5,186,942 169,590,338 32.696 14.96 14.96 15.07 14.84 15.17 11,286,670 15.026 1.40%
2008-04-16 0 32.10 32.05 32.10 32.00 33.25 5,636,373 183,234,097 32.509 14.75 14.73 14.75 14.71 15.28 12,264,622 14.940 -2.13%
2008-04-15 0 32.80 32.70 32.85 32.55 33.40 4,016,948 132,010,739 32.863 15.07 15.03 15.10 14.96 15.35 8,740,789 15.103 -0.61%
2008-04-14 0 33.00 33.05 33.10 32.80 34.10 4,607,888 153,812,532 33.380 15.17 15.19 15.21 15.07 15.67 10,026,661 15.340 -5.17%
2008-04-11 0 34.80 34.60 34.75 33.80 34.90 3,808,743 131,026,013 34.401 15.99 15.90 15.97 15.53 16.04 8,287,740 15.810 1.61%
2008-04-10 0 34.25 33.95 34.05 33.15 34.30 3,751,255 126,503,815 33.723 15.74 15.60 15.65 15.23 15.76 8,162,647 15.498 2.85%
2008-04-09 0 33.30 33.25 33.40 33.15 34.95 4,856,234 164,742,971 33.924 15.30 15.28 15.35 15.23 16.06 10,567,057 15.590 -4.17%
2008-04-08 0 34.75 34.75 34.80 34.20 35.50 7,220,629 251,135,747 34.780 15.97 15.97 15.99 15.72 16.31 15,711,928 15.984 -1.84%
2008-04-07 0 35.40 35.50 35.60 34.15 35.80 5,829,749 203,393,106 34.889 16.27 16.31 16.36 15.69 16.45 12,685,404 16.034 2.91%
2008-04-03 0 34.40 34.20 34.35 33.00 34.50 8,079,512 272,069,909 33.674 15.81 15.72 15.79 15.17 15.85 17,580,838 15.475 2.84%
2008-04-02 0 33.45 33.15 33.45 33.10 34.45 9,437,843 318,507,083 33.748 15.37 15.23 15.37 15.21 15.83 20,536,536 15.509 0.75%
2008-04-01 0 33.20 33.10 33.20 32.65 33.55 6,384,289 211,253,679 33.090 15.26 15.21 15.26 15.00 15.42 13,892,070 15.207 0.61%
2008-03-31 0 33.00 32.60 33.00 32.30 33.45 6,848,925 224,293,697 32.749 15.17 14.98 15.17 14.84 15.37 14,903,108 15.050 -2.08%
2008-03-28 0 33.70 33.60 33.65 32.00 33.90 8,039,424 264,637,705 32.917 15.49 15.44 15.46 14.71 15.58 17,493,607 15.128 3.37%
2008-03-27 0 32.60 32.65 32.70 31.95 32.85 8,244,815 266,475,585 32.320 14.98 15.00 15.03 14.68 15.10 17,940,533 14.853 -2.98%
2008-03-26 0 33.60 33.45 33.60 31.70 33.90 6,560,197 217,101,936 33.094 15.44 15.37 15.44 14.57 15.58 14,274,842 15.209 1.51%
2008-03-25 0 33.10 33.15 33.45 32.20 33.65 5,921,334 194,664,900 32.875 15.21 15.23 15.37 14.80 15.46 12,884,691 15.108 4.58%
2008-03-20 0 31.65 31.75 31.80 31.50 32.70 7,062,261 224,853,066 31.839 14.55 14.59 14.61 14.48 15.03 15,367,322 14.632 -4.95%
2008-03-19 0 33.30 33.25 33.30 32.95 34.00 9,287,700 309,822,675 33.358 15.30 15.28 15.30 15.14 15.63 20,209,828 15.330 1.06%
2008-03-18 0 32.95 32.80 32.90 31.30 34.85 11,895,504 386,611,450 32.501 15.14 15.07 15.12 14.38 16.02 25,884,351 14.936 -3.65%
2008-03-17 0 34.20 34.00 34.40 33.75 35.85 7,630,199 265,158,125 34.751 15.72 15.63 15.81 15.51 16.48 16,603,143 15.970 -6.43%
2008-03-14 0 36.55 36.45 36.75 36.20 38.50 7,159,647 266,937,998 37.284 16.80 16.75 16.89 16.64 17.69 15,579,232 17.134 -1.35%
2008-03-13 0 37.05 37.00 37.10 37.00 40.50 4,954,761 189,734,771 38.293 17.03 17.00 17.05 17.00 18.61 10,781,449 17.598 -6.68%
2008-03-12 0 39.70 39.70 40.00 38.80 40.65 4,603,970 183,448,406 39.846 18.24 18.24 18.38 17.83 18.68 10,018,136 18.312 0.00%
2008-03-11 0 39.70 39.35 39.90 37.50 39.90 4,946,604 189,874,651 38.385 18.24 18.08 18.34 17.23 18.34 10,763,700 17.640 2.98%
2008-03-10 0 38.55 38.70 39.00 38.05 39.50 5,094,694 196,672,175 38.603 17.72 17.79 17.92 17.49 18.15 11,085,940 17.741 0.39%
2008-03-07 0 38.40 38.30 38.45 38.25 39.80 4,686,740 183,236,934 39.097 17.65 17.60 17.67 17.58 18.29 10,198,242 17.968 -5.07%
2008-03-06 0 40.45 40.15 40.55 39.15 40.80 4,598,593 183,187,944 39.836 18.59 18.45 18.64 17.99 18.75 10,006,436 18.307 3.19%
2008-03-05 0 39.20 39.15 39.30 38.50 40.50 7,959,310 313,704,539 39.414 18.01 17.99 18.06 17.69 18.61 17,319,281 18.113 -1.01%
2008-03-04 0 39.60 40.00 40.10 39.40 41.70 5,529,526 221,952,151 40.139 18.20 18.38 18.43 18.11 19.16 12,032,125 18.447 -3.53%
2008-03-03 0 41.05 41.00 41.05 40.10 42.00 3,062,243 126,379,710 41.270 18.87 18.84 18.87 18.43 19.30 6,663,372 18.966 -4.42%
2008-02-29 0 42.95 42.95 43.00 42.30 43.35 3,323,229 142,491,372 42.877 19.74 19.74 19.76 19.44 19.92 7,231,272 19.705 0.00%
2008-02-28 0 42.95 42.95 43.30 42.20 43.50 4,330,066 186,402,958 43.049 19.74 19.74 19.90 19.39 19.99 9,422,127 19.784 1.42%
2008-02-27 0 42.35 42.35 42.40 41.75 42.75 3,995,716 169,502,838 42.421 19.46 19.46 19.49 19.19 19.65 8,694,589 19.495 1.32%
2008-02-26 0 41.80 41.75 41.85 41.60 42.50 3,006,374 125,983,365 41.905 19.21 19.19 19.23 19.12 19.53 6,541,803 19.258 1.70%
2008-02-25 0 41.10 41.00 41.10 40.70 42.00 1,531,417 62,943,914 41.102 18.89 18.84 18.89 18.70 19.30 3,332,329 18.889 0.86%
2008-02-22 0 40.75 40.70 40.95 40.30 41.60 3,526,870 144,726,806 41.035 18.73 18.70 18.82 18.52 19.12 7,674,390 18.858 -0.61%
2008-02-21 0 41.00 40.85 41.00 40.60 41.95 3,235,408 134,164,383 41.468 18.84 18.77 18.84 18.66 19.28 7,040,176 19.057 0.99%
2008-02-20 0 40.60 40.50 40.60 40.10 42.30 2,774,565 113,523,867 40.916 18.66 18.61 18.66 18.43 19.44 6,037,392 18.803 -2.29%
2008-02-19 0 41.55 41.50 41.60 40.85 42.00 2,292,411 94,926,762 41.409 19.09 19.07 19.12 18.77 19.30 4,988,235 19.030 1.84%
2008-02-18 0 40.80 40.75 41.25 40.65 42.80 1,693,831 69,970,495 41.309 18.75 18.73 18.96 18.68 19.67 3,685,738 18.984 -2.39%
2008-02-15 0 41.80 41.60 41.65 39.55 42.20 3,172,858 130,854,783 41.242 19.21 19.12 19.14 18.18 19.39 6,904,068 18.953 1.95%
2008-02-14 0 41.00 40.65 41.25 40.15 41.65 5,686,800 232,731,219 40.925 18.84 18.68 18.96 18.45 19.14 12,374,350 18.808 5.26%
2008-02-13 0 38.95 38.95 39.20 38.65 39.55 2,512,340 98,110,421 39.051 17.90 17.90 18.01 17.76 18.18 5,466,796 17.947 0.39%
2008-02-12 0 38.80 38.50 38.75 37.95 39.35 2,515,654 97,020,466 38.567 17.83 17.69 17.81 17.44 18.08 5,474,007 17.724 1.57%
2008-02-11 0 38.20 38.05 38.10 37.90 39.95 5,186,260 199,657,514 38.497 17.56 17.49 17.51 17.42 18.36 11,285,186 17.692 -4.26%
2008-02-06 0 39.90 39.90 39.95 39.85 41.00 5,120,775 208,083,660 40.635 18.34 18.34 18.36 18.31 18.84 11,142,692 18.674 -5.67%
2008-02-05 0 42.30 42.30 42.50 41.70 42.75 4,964,355 209,444,483 42.190 19.44 19.44 19.53 19.16 19.65 10,802,326 19.389 0.95%
2008-02-04 0 41.90 41.70 41.90 40.60 42.00 7,559,321 312,285,258 41.311 19.26 19.16 19.26 18.66 19.30 16,448,914 18.985 3.71%
2008-02-01 0 40.40 40.25 40.35 38.35 40.50 5,939,691 235,436,999 39.638 18.57 18.50 18.54 17.62 18.61 12,924,635 18.216 4.53%
2008-01-31 0 38.65 38.30 38.40 37.85 39.60 4,929,901 191,029,809 38.749 17.76 17.60 17.65 17.39 18.20 10,727,355 17.808 1.44%
2008-01-30 0 38.10 38.15 38.20 38.00 40.20 5,148,150 201,292,740 39.100 17.51 17.53 17.56 17.46 18.47 11,202,259 17.969 -2.56%
2008-01-29 0 39.10 39.00 39.35 38.85 40.30 4,163,269 165,079,892 39.652 17.97 17.92 18.08 17.85 18.52 9,059,180 18.222 1.56%
2008-01-28 0 38.50 38.40 38.65 38.15 40.00 6,042,852 235,701,567 39.005 17.69 17.65 17.76 17.53 18.38 13,149,111 17.925 -3.87%
2008-01-25 0 40.05 40.05 40.10 38.10 40.50 11,125,143 439,989,559 39.549 18.41 18.41 18.43 17.51 18.61 24,208,063 18.175 6.80%
2008-01-24 0 37.50 37.65 37.70 36.00 39.30 9,175,321 351,899,977 38.353 17.23 17.30 17.33 16.54 18.06 19,965,294 17.626 -0.79%
2008-01-23 0 37.80 37.75 37.80 35.70 37.80 13,074,267 476,333,670 36.433 17.37 17.35 17.37 16.41 17.37 28,449,313 16.743 12.17%
2008-01-22 0 33.70 33.70 33.80 32.25 34.70 16,691,691 563,951,093 33.786 15.49 15.49 15.53 14.82 15.95 36,320,747 15.527 -4.53%
2008-01-21 0 35.30 35.30 35.40 35.20 37.30 16,119,899 585,955,847 36.350 16.22 16.22 16.27 16.18 17.14 35,076,540 16.705 -5.87%
2008-01-18 0 37.50 37.40 37.45 34.50 38.15 35,261,836 1,292,669,091 36.659 17.23 17.19 17.21 15.85 17.53 76,728,968 16.847 3.73%
2008-01-17 0 36.15 36.20 36.40 35.35 36.95 15,613,189 564,527,297 36.157 16.61 16.64 16.73 16.25 16.98 33,973,951 16.616 2.12%
2008-01-16 0 35.40 35.45 35.50 35.15 38.20 11,528,699 420,540,078 36.478 16.27 16.29 16.31 16.15 17.56 25,086,192 16.764 -8.41%
2008-01-15 0 38.65 38.65 38.70 38.55 40.85 6,480,373 256,094,889 39.519 17.76 17.76 17.79 17.72 18.77 14,101,147 18.161 -3.50%
2008-01-14 0 40.05 40.00 40.05 39.80 41.10 5,042,071 202,984,601 40.258 18.41 18.38 18.41 18.29 18.89 10,971,434 18.501 -1.96%
2008-01-11 0 40.85 40.80 40.90 40.80 42.55 3,718,396 153,846,511 41.374 18.77 18.75 18.80 18.75 19.55 8,091,147 19.014 -2.04%
2008-01-10 0 41.70 41.65 41.70 40.60 42.40 7,527,664 312,010,704 41.449 19.16 19.14 19.16 18.66 19.49 16,380,029 19.048 -0.83%
2008-01-09 0 42.05 42.15 42.20 40.80 42.50 5,231,473 218,142,118 41.698 19.32 19.37 19.39 18.75 19.53 11,383,568 19.163 1.82%
2008-01-08 0 41.30 41.25 41.30 40.85 42.10 3,595,770 148,988,280 41.434 18.98 18.96 18.98 18.77 19.35 7,824,315 19.042 1.23%
2008-01-07 0 40.80 40.75 41.00 40.15 41.40 6,736,894 275,267,799 40.860 18.75 18.73 18.84 18.45 19.03 14,659,331 18.778 -2.74%
2008-01-04 0 41.95 42.00 42.10 40.60 42.10 7,866,128 325,671,352 41.402 19.28 19.30 19.35 18.66 19.35 17,116,519 19.027 4.35%
2008-01-03 0 40.20 40.10 40.15 40.00 41.60 6,234,206 254,104,018 40.760 18.47 18.43 18.45 18.38 19.12 13,565,493 18.732 -5.52%
2008-01-02 0 42.55 42.55 42.60 42.10 44.10 4,372,958 186,151,107 42.569 19.55 19.55 19.58 19.35 20.27 9,515,459 19.563 -2.30%
2007-12-31 0 43.55 43.15 43.30 42.50 44.50 3,413,831 148,349,551 43.455 20.01 19.83 19.90 19.53 20.45 7,428,420 19.971 -0.11%
2007-12-28 0 43.60 43.25 43.75 42.30 44.50 3,796,709 165,350,899 43.551 20.04 19.88 20.11 19.44 20.45 8,261,554 20.015 -3.54%
2007-12-27 0 45.20 45.20 45.25 44.10 45.45 5,118,003 230,407,285 45.019 20.77 20.77 20.80 20.27 20.89 11,136,660 20.689 0.89%
2007-12-24 0 44.80 44.55 44.80 44.10 45.60 2,250,472 100,815,409 44.797 20.59 20.47 20.59 20.27 20.96 4,896,977 20.587 1.59%
2007-12-21 0 44.10 44.15 44.20 42.55 44.15 5,069,128 221,881,194 43.771 20.27 20.29 20.31 19.55 20.29 11,030,309 20.116 3.89%
2007-12-20 0 42.45 42.75 42.80 41.30 43.15 4,404,398 187,699,900 42.616 19.51 19.65 19.67 18.98 19.83 9,583,872 19.585 1.07%
2007-12-19 0 42.00 42.10 42.20 40.35 42.20 6,036,306 250,858,578 41.558 19.30 19.35 19.39 18.54 19.39 13,134,867 19.099 4.09%
2007-12-18 0 40.35 40.35 40.45 39.35 40.80 6,730,054 270,189,343 40.147 18.54 18.54 18.59 18.08 18.75 14,644,447 18.450 1.51%
2007-12-17 0 39.75 39.85 39.90 39.60 41.85 5,745,483 231,574,455 40.305 18.27 18.31 18.34 18.20 19.23 12,502,043 18.523 -2.57%
2007-12-14 0 40.80 41.25 41.40 40.40 42.50 7,135,544 292,852,056 41.041 18.75 18.96 19.03 18.57 19.53 15,526,784 18.861 -2.97%
2007-12-13 0 42.05 41.90 42.00 41.90 44.80 5,676,621 243,457,173 42.888 19.32 19.26 19.30 19.26 20.59 12,352,201 19.710 -4.65%
2007-12-12 0 44.10 44.10 44.20 43.85 45.30 8,137,806 364,925,509 44.843 20.27 20.27 20.31 20.15 20.82 17,707,684 20.608 -2.65%
2007-12-11 0 45.30 45.50 45.60 43.65 45.50 3,570,466 158,993,878 44.530 20.82 20.91 20.96 20.06 20.91 7,769,254 20.464 3.90%
2007-12-10 0 43.60 43.55 43.60 43.50 46.95 7,053,504 313,581,871 44.458 20.04 20.01 20.04 19.99 21.58 15,348,267 20.431 -3.11%
2007-12-07 0 45.00 44.70 44.75 44.85 47.85 8,302,093 386,840,949 46.596 20.68 20.54 20.57 20.61 21.99 18,065,169 21.414 -4.36%
2007-12-06 0 47.05 47.00 47.10 45.80 47.45 5,841,792 273,514,792 46.820 21.62 21.60 21.65 21.05 21.81 12,711,609 21.517 4.21%
2007-12-05 0 45.15 45.05 45.65 44.05 45.80 6,515,824 294,426,088 45.186 20.75 20.70 20.98 20.24 21.05 14,178,288 20.766 1.69%
2007-12-04 0 44.40 44.50 44.65 43.45 45.00 4,805,653 213,678,199 44.464 20.40 20.45 20.52 19.97 20.68 10,456,994 20.434 0.23%
2007-12-03 0 44.30 44.30 44.35 43.55 45.00 4,363,585 192,832,900 44.191 20.36 20.36 20.38 20.01 20.68 9,495,064 20.309 0.91%
2007-11-30 0 43.90 43.85 44.05 41.95 44.00 4,932,868 213,877,103 43.358 20.17 20.15 20.24 19.28 20.22 10,733,811 19.926 1.74%
2007-11-29 0 43.15 43.00 43.15 41.50 43.50 9,511,409 403,958,966 42.471 19.83 19.76 19.83 19.07 19.99 20,696,614 19.518 5.89%
2007-11-28 0 40.75 40.65 40.75 39.50 41.95 2,516,883 103,049,780 40.943 18.73 18.68 18.73 18.15 19.28 5,476,681 18.816 0.00%
2007-11-27 0 40.75 40.50 40.90 39.65 41.35 4,982,465 202,576,834 40.658 18.73 18.61 18.80 18.22 19.00 10,841,733 18.685 -0.97%
2007-11-26 0 41.15 41.10 41.25 38.50 41.55 5,780,182 233,681,399 40.428 18.91 18.89 18.96 17.69 19.09 12,577,547 18.579 6.74%
2007-11-23 0 38.55 38.60 38.90 37.55 39.60 7,119,549 276,284,566 38.806 17.72 17.74 17.88 17.26 18.20 15,491,980 17.834 3.21%
2007-11-22 0 37.35 37.40 37.50 37.30 39.25 6,648,026 253,181,351 38.084 17.16 17.19 17.23 17.14 18.04 14,465,956 17.502 -4.96%
2007-11-21 0 39.30 39.30 39.35 39.10 39.95 7,005,236 277,619,547 39.630 18.06 18.06 18.08 17.97 18.36 15,243,237 18.213 -3.79%
2007-11-20 0 40.85 40.85 40.90 39.55 41.35 8,437,694 339,168,438 40.197 18.77 18.77 18.80 18.18 19.00 18,360,234 18.473 0.12%
2007-11-19 0 40.80 40.85 40.90 40.75 42.05 4,671,943 192,330,714 41.167 18.75 18.77 18.80 18.73 19.32 10,166,044 18.919 -0.97%
2007-11-16 0 41.20 41.20 41.25 40.85 42.60 9,056,059 376,019,760 41.521 18.93 18.93 18.96 18.77 19.58 19,705,782 19.082 -4.07%
2007-11-15 0 42.95 42.80 42.95 42.55 43.40 4,959,944 213,125,505 42.969 19.74 19.67 19.74 19.55 19.95 10,792,727 19.747 -1.26%
2007-11-14 0 43.50 43.00 43.20 41.85 44.00 9,009,276 385,078,618 42.742 19.99 19.76 19.85 19.23 20.22 19,603,983 19.643 6.10%
2007-11-13 0 41.00 41.00 41.35 40.50 42.50 8,034,626 332,238,169 41.351 18.84 18.84 19.00 18.61 19.53 17,483,167 19.003 -1.80%
2007-11-12 0 41.75 41.75 41.85 41.40 44.00 10,399,249 440,867,350 42.394 19.19 19.19 19.23 19.03 20.22 22,628,534 19.483 -7.02%
2007-11-09 0 44.90 44.85 45.05 44.85 46.40 4,167,570 189,523,209 45.476 20.63 20.61 20.70 20.61 21.32 9,068,539 20.899 -0.55%
2007-11-08 0 45.15 45.15 45.20 45.00 46.10 5,728,201 260,798,061 45.529 20.75 20.75 20.77 20.68 21.19 12,464,438 20.923 -3.73%
2007-11-07 0 46.90 46.80 46.90 46.05 47.80 5,677,327 265,851,363 46.827 21.55 21.51 21.55 21.16 21.97 12,353,737 21.520 3.19%
2007-11-06 0 45.45 45.25 45.45 44.50 47.90 5,717,749 261,292,667 45.699 20.89 20.80 20.89 20.45 22.01 12,441,694 21.001 0.55%
2007-11-05 0 45.20 45.30 45.35 45.15 49.40 7,174,125 338,708,974 47.213 20.77 20.82 20.84 20.75 22.70 15,610,736 21.697 -4.64%
2007-11-02 0 47.40 47.40 47.45 47.20 48.90 6,348,808 303,815,126 47.854 21.78 21.78 21.81 21.69 22.47 13,814,864 21.992 -4.24%
2007-11-01 0 49.50 49.40 49.45 48.40 49.70 6,612,170 326,067,936 49.313 22.75 22.70 22.73 22.24 22.84 14,387,934 22.663 2.06%
2007-10-31 0 48.50 48.65 48.70 48.20 49.30 7,610,277 370,078,378 48.629 22.29 22.36 22.38 22.15 22.66 16,559,793 22.348 -1.12%
2007-10-30 0 49.05 48.80 49.10 48.45 49.90 7,801,998 383,045,802 49.096 22.54 22.43 22.56 22.27 22.93 16,976,973 22.563 0.62%
2007-10-29 0 48.75 48.70 48.75 47.85 49.00 9,127,119 441,216,629 48.341 22.40 22.38 22.40 21.99 22.52 19,860,407 22.216 3.07%
2007-10-26 0 47.30 47.30 47.35 45.65 47.40 10,879,521 502,925,976 46.227 21.74 21.74 21.76 20.98 21.78 23,673,595 21.244 2.49%
2007-10-25 0 46.15 46.10 46.15 45.80 47.40 4,041,464 186,845,250 46.232 21.21 21.19 21.21 21.05 21.78 8,794,135 21.247 -0.11%
2007-10-24 0 46.20 46.15 46.20 46.00 47.80 6,549,001 305,008,190 46.573 21.23 21.21 21.23 21.14 21.97 14,250,480 21.403 -0.22%
2007-10-23 0 46.30 46.20 46.30 45.00 46.55 5,194,344 238,070,260 45.833 21.28 21.23 21.28 20.68 21.39 11,302,777 21.063 1.65%
2007-10-22 0 45.55 45.45 45.60 45.00 46.50 8,093,258 370,728,837 45.807 20.93 20.89 20.96 20.68 21.37 17,610,749 21.051 -2.04%
2007-10-18 0 46.50 46.30 46.80 45.50 47.30 7,392,638 342,116,460 46.278 21.37 21.28 21.51 20.91 21.74 16,086,215 21.268 1.09%
2007-10-17 0 46.00 46.00 46.15 45.40 46.60 5,785,277 266,416,142 46.051 21.14 21.14 21.21 20.86 21.42 12,588,634 21.163 -1.81%
2007-10-16 0 46.85 46.85 47.15 46.80 48.05 7,961,325 377,970,163 47.476 21.53 21.53 21.67 21.51 22.08 17,323,665 21.818 -1.68%
2007-10-15 0 47.65 47.55 47.85 47.10 48.15 4,562,684 217,627,675 47.697 21.90 21.85 21.99 21.65 22.13 9,928,299 21.920 1.06%
2007-10-12 0 47.15 46.90 46.95 46.55 48.10 6,038,381 285,152,389 47.223 21.67 21.55 21.58 21.39 22.11 13,139,382 21.702 -1.46%
2007-10-11 0 47.85 47.70 47.85 47.35 48.10 6,666,158 317,710,893 47.660 21.99 21.92 21.99 21.76 22.11 14,505,411 21.903 0.84%
2007-10-10 0 47.45 47.45 47.50 47.25 48.00 4,435,363 211,080,008 47.590 21.81 21.81 21.83 21.71 22.06 9,651,251 21.871 2.04%
2007-10-09 0 46.50 46.50 46.55 46.05 48.00 7,047,309 327,186,013 46.427 21.37 21.37 21.39 21.16 22.06 15,334,787 21.336 -2.00%
2007-10-08 0 47.45 47.15 47.50 47.00 48.80 4,922,858 237,112,281 48.166 21.81 21.67 21.83 21.60 22.43 10,712,029 22.135 0.21%
2007-10-05 0 47.35 47.20 47.40 45.00 47.40 6,446,891 299,778,840 46.500 21.76 21.69 21.78 20.68 21.78 14,028,291 21.370 4.30%
2007-10-04 0 45.40 45.25 45.40 45.00 46.85 8,583,235 393,564,190 45.853 20.86 20.80 20.86 20.68 21.53 18,676,928 21.072 -4.42%
2007-10-03 0 47.50 47.50 47.65 46.80 51.70 6,717,600 331,796,206 49.392 21.83 21.83 21.90 21.51 23.76 14,617,348 22.699 -5.85%
2007-10-02 0 50.45 50.50 50.60 49.50 51.20 9,536,996 477,725,157 50.092 23.18 23.21 23.25 22.75 23.53 20,752,290 23.020 1.71%
2007-09-28 0 49.60 49.50 49.60 48.25 49.65 9,326,389 458,238,263 49.134 22.79 22.75 22.79 22.17 22.82 20,294,014 22.580 0.92%
2007-09-27 0 49.15 48.85 49.00 48.85 49.80 7,250,938 357,295,639 49.276 22.59 22.45 22.52 22.45 22.89 15,777,879 22.645 0.41%
2007-09-25 0 48.95 48.70 48.80 48.10 50.40 8,827,372 431,723,191 48.907 22.50 22.38 22.43 22.11 23.16 19,208,164 22.476 -2.00%
2007-09-24 0 49.95 49.85 49.95 48.50 50.00 4,960,619 245,972,153 49.585 22.96 22.91 22.96 22.29 22.98 10,794,196 22.787 3.10%
2007-09-21 0 48.45 48.20 48.30 48.10 49.10 7,038,037 342,531,438 48.669 22.27 22.15 22.20 22.11 22.56 15,314,611 22.366 0.41%
2007-09-20 0 48.25 48.10 48.15 46.90 48.30 8,322,919 397,147,481 47.717 22.17 22.11 22.13 21.55 22.20 18,110,486 21.929 2.44%
2007-09-19 0 47.10 47.05 47.10 46.00 47.35 9,016,334 421,127,690 46.707 21.65 21.62 21.65 21.14 21.76 19,619,342 21.465 3.63%
2007-09-18 0 45.45 45.40 45.55 44.05 45.80 6,697,522 302,143,415 45.113 20.89 20.86 20.93 20.24 21.05 14,573,658 20.732 1.79%
2007-09-17 0 44.65 44.65 44.70 44.55 45.45 5,527,865 249,473,449 45.130 20.52 20.52 20.54 20.47 20.89 12,028,511 20.740 -0.56%
2007-09-14 0 44.90 44.85 44.90 43.90 45.00 6,143,805 274,165,100 44.625 20.63 20.61 20.63 20.17 20.68 13,368,783 20.508 1.81%
2007-09-13 0 44.10 44.05 44.10 42.85 44.80 10,537,644 461,462,660 43.792 20.27 20.24 20.27 19.69 20.59 22,929,678 20.125 2.92%
2007-09-12 0 42.85 42.85 42.90 42.30 43.00 5,513,193 235,539,399 42.723 19.69 19.69 19.72 19.44 19.76 11,996,585 19.634 0.82%
2007-09-11 0 42.50 42.00 42.50 41.60 42.90 2,845,250 120,410,904 42.320 19.53 19.30 19.53 19.12 19.72 6,191,200 19.449 1.43%
2007-09-10 0 41.90 41.80 42.40 41.00 42.50 3,470,899 145,209,867 41.836 19.26 19.21 19.49 18.84 19.53 7,552,599 19.226 -1.06%
2007-09-07 0 42.35 42.30 42.35 41.45 42.70 4,108,075 173,648,085 42.270 19.46 19.44 19.46 19.05 19.62 8,939,080 19.426 -0.59%
2007-09-06 0 42.60 42.35 42.50 41.45 42.70 5,008,751 211,328,552 42.192 19.58 19.46 19.53 19.05 19.62 10,898,930 19.390 2.16%
2007-09-05 0 41.70 41.65 41.70 41.60 42.95 5,163,414 218,214,029 42.262 19.16 19.14 19.16 19.12 19.74 11,235,474 19.422 -0.95%
2007-09-04 0 42.70 42.20 42.40 42.20 43.10 4,399,509 188,419,153 42.827 19.35 19.12 19.21 19.12 19.53 9,709,669 19.405 -0.12%
2007-09-03 0 42.75 42.75 42.85 42.05 42.95 4,628,030 196,891,568 42.543 19.37 19.37 19.42 19.05 19.46 10,214,012 19.277 0.23%
2007-08-31 0 42.65 42.55 42.60 41.85 42.85 6,935,583 293,743,003 42.353 19.32 19.28 19.30 18.96 19.42 15,306,757 19.190 1.19%
2007-08-30 0 42.15 42.15 42.20 41.70 42.70 7,752,915 327,130,671 42.195 19.10 19.10 19.12 18.89 19.35 17,110,600 19.119 2.31%
2007-08-29 0 41.20 40.95 41.00 40.25 41.50 10,248,123 418,626,126 40.849 18.67 18.55 18.58 18.24 18.80 22,617,497 18.509 -2.72%
2007-08-28 0 42.35 42.35 42.40 41.00 42.95 6,796,724 285,722,427 42.038 19.19 19.19 19.21 18.58 19.46 15,000,297 19.048 -0.47%
2007-08-27 0 42.55 42.50 42.65 41.50 42.90 12,955,480 545,487,513 42.105 19.28 19.26 19.32 18.80 19.44 28,592,605 19.078 6.51%
2007-08-24 0 39.95 39.90 40.00 38.45 40.00 5,128,916 201,453,307 39.278 18.10 18.08 18.12 17.42 18.12 11,319,462 17.797 2.30%
2007-08-23 0 39.05 39.05 39.25 38.10 39.65 12,235,967 473,806,003 38.722 17.69 17.69 17.78 17.26 17.97 27,004,647 17.545 5.97%
2007-08-22 0 36.85 36.85 36.90 35.60 37.40 6,965,944 254,984,826 36.604 16.70 16.70 16.72 16.13 16.95 15,373,763 16.586 3.22%
2007-08-21 0 35.70 35.55 35.60 35.35 38.00 9,061,605 328,041,889 36.201 16.18 16.11 16.13 16.02 17.22 19,998,865 16.403 2.44%
2007-08-20 0 34.85 34.65 34.70 32.25 36.15 15,050,755 511,888,493 34.011 15.79 15.70 15.72 14.61 16.38 33,216,854 15.411 10.81%
2007-08-17 0 31.45 31.25 31.30 29.15 33.30 18,004,860 550,827,510 30.593 14.25 14.16 14.18 13.21 15.09 39,736,532 13.862 -5.70%
2007-08-16 0 33.35 33.40 33.45 33.10 36.00 10,220,013 346,746,030 33.928 15.11 15.13 15.16 15.00 16.31 22,555,459 15.373 -7.75%
2007-08-15 0 36.15 36.15 36.30 35.90 37.15 6,532,668 238,129,792 36.452 16.38 16.38 16.45 16.27 16.83 14,417,528 16.517 -3.98%
2007-08-14 0 37.65 37.55 37.65 37.45 38.20 2,945,000 110,979,300 37.684 17.06 17.01 17.06 16.97 17.31 6,499,583 17.075 0.67%
2007-08-13 0 37.40 37.25 37.40 36.85 38.00 4,168,937 155,700,897 37.348 16.95 16.88 16.95 16.70 17.22 9,200,799 16.923 0.27%
2007-08-10 0 37.30 37.25 37.30 37.20 38.80 6,319,608 239,963,200 37.971 16.90 16.88 16.90 16.86 17.58 13,947,307 17.205 -5.81%
2007-08-09 0 39.60 39.40 39.45 38.90 39.95 6,329,173 250,541,854 39.585 17.94 17.85 17.88 17.63 18.10 13,968,417 17.936 2.19%
2007-08-08 0 38.75 38.75 38.85 37.25 38.95 5,053,627 193,955,852 38.380 17.56 17.56 17.60 16.88 17.65 11,153,300 17.390 4.45%
2007-08-07 0 37.10 37.10 37.15 36.85 38.55 4,521,358 170,053,032 37.611 16.81 16.81 16.83 16.70 17.47 9,978,588 17.042 -1.46%
2007-08-06 0 37.65 37.60 37.90 37.55 38.85 5,309,511 202,637,924 38.165 17.06 17.04 17.17 17.01 17.60 11,718,034 17.293 -4.32%
2007-08-03 0 39.35 39.35 39.45 38.75 39.70 4,765,016 186,164,564 39.069 17.83 17.83 17.88 17.56 17.99 10,516,339 17.702 0.64%
2007-08-02 0 39.10 39.05 39.10 38.55 40.50 4,287,882 168,364,835 39.265 17.72 17.69 17.72 17.47 18.35 9,463,309 17.791 0.51%
2007-08-01 0 38.90 38.80 38.85 38.85 41.20 7,851,319 312,118,691 39.754 17.63 17.58 17.60 17.60 18.67 17,327,777 18.013 -4.66%
2007-07-31 0 40.80 40.80 40.85 38.70 40.90 4,628,624 185,854,853 40.153 18.49 18.49 18.51 17.54 18.53 10,215,323 18.194 4.21%
2007-07-30 0 39.15 39.25 39.40 38.75 39.40 3,742,000 146,381,641 39.119 17.74 17.78 17.85 17.56 17.85 8,258,554 17.725 -0.25%
2007-07-27 0 39.25 39.50 39.60 39.25 40.30 7,608,103 302,244,870 39.727 17.78 17.90 17.94 17.78 18.26 16,791,001 18.000 -4.38%
2007-07-26 0 41.05 41.10 41.20 40.50 42.40 6,279,950 260,421,865 41.469 18.60 18.62 18.67 18.35 19.21 13,859,782 18.790 0.00%
2007-07-25 0 41.05 41.50 41.55 40.70 41.70 5,077,982 209,746,412 41.305 18.60 18.80 18.83 18.44 18.89 11,207,052 18.716 -0.61%
2007-07-24 0 41.30 41.30 41.40 40.80 41.90 5,934,704 245,123,330 41.303 18.71 18.71 18.76 18.49 18.99 13,097,828 18.715 1.10%
2007-07-23 0 40.85 40.85 40.90 39.95 40.90 5,687,866 229,665,813 40.378 18.51 18.51 18.53 18.10 18.53 12,553,059 18.296 0.37%
2007-07-20 0 40.70 40.50 40.70 39.00 41.15 11,641,927 466,576,607 40.077 18.44 18.35 18.44 17.67 18.65 25,693,608 18.159 4.63%
2007-07-19 0 38.90 38.90 38.95 38.45 39.15 9,096,218 353,204,376 38.830 17.63 17.63 17.65 17.42 17.74 20,075,255 17.594 -0.89%
2007-07-18 0 39.25 39.10 39.20 38.55 40.00 16,431,803 648,790,271 39.484 17.78 17.72 17.76 17.47 18.12 36,264,812 17.890 -3.68%
2007-07-17 0 40.75 40.75 40.85 40.70 41.55 11,043,765 453,643,375 41.077 18.46 18.46 18.51 18.44 18.83 24,373,470 18.612 -3.44%
2007-07-16 0 42.20 42.00 42.25 41.40 42.40 5,699,256 239,091,011 41.951 19.12 19.03 19.14 18.76 19.21 12,578,197 19.008 -0.82%
2007-07-13 0 42.55 42.50 42.55 42.15 43.70 4,792,221 205,000,757 42.778 19.28 19.26 19.28 19.10 19.80 10,576,380 19.383 -0.82%
2007-07-12 0 42.90 42.95 43.00 42.50 43.20 3,362,301 144,001,548 42.828 19.44 19.46 19.48 19.26 19.57 7,420,562 19.406 1.18%
2007-07-11 0 42.40 42.30 42.45 42.20 43.10 4,994,030 213,829,999 42.817 19.21 19.17 19.23 19.12 19.53 11,021,770 19.401 -0.12%
2007-07-10 0 42.45 42.45 42.50 42.20 42.90 5,907,515 251,219,618 42.525 19.23 19.23 19.26 19.12 19.44 13,037,822 19.269 0.59%
2007-07-09 0 42.20 42.25 42.30 40.20 42.25 5,948,072 248,529,354 41.783 19.12 19.14 19.17 18.21 19.14 13,127,331 18.932 2.55%
2007-07-06 0 41.15 41.25 41.30 40.60 41.50 8,808,972 360,871,785 40.966 18.65 18.69 18.71 18.40 18.80 19,441,306 18.562 1.60%
2007-07-05 0 40.50 40.35 40.40 40.00 41.20 5,816,762 236,909,742 40.729 18.35 18.28 18.31 18.12 18.67 12,837,531 18.454 -0.86%
2007-07-04 0 40.85 40.75 40.85 39.95 40.90 6,903,139 280,002,967 40.562 18.51 18.46 18.51 18.10 18.53 15,235,153 18.379 1.87%
2007-07-03 0 40.10 40.10 40.25 39.25 40.30 7,131,121 284,438,040 39.887 18.17 18.17 18.24 17.78 18.26 15,738,307 18.073 2.17%
2007-06-29 0 39.25 39.05 39.35 38.40 39.50 4,079,263 159,235,400 39.035 17.78 17.69 17.83 17.40 17.90 9,002,890 17.687 0.26%
2007-06-28 0 39.15 39.15 39.20 38.40 39.50 5,715,049 221,689,342 38.790 17.74 17.74 17.76 17.40 17.90 12,613,052 17.576 2.35%
2007-06-27 0 38.25 38.20 38.25 38.15 39.10 5,560,910 215,175,992 38.694 17.33 17.31 17.33 17.29 17.72 12,272,869 17.533 -1.92%
2007-06-26 0 39.00 38.80 39.00 38.30 39.30 6,704,507 259,323,711 38.679 17.67 17.58 17.67 17.35 17.81 14,796,775 17.526 2.36%
2007-06-25 0 38.10 38.10 38.15 38.10 39.25 6,238,949 242,259,179 38.830 17.26 17.26 17.29 17.26 17.78 13,769,293 17.594 -0.52%
2007-06-22 0 38.30 38.40 38.50 37.60 38.80 5,749,020 219,776,248 38.228 17.35 17.40 17.44 17.04 17.58 12,688,025 17.322 0.79%
2007-06-21 0 38.00 38.15 38.20 37.10 38.20 5,767,328 216,485,620 37.537 17.22 17.29 17.31 16.81 17.31 12,728,431 17.008 1.88%
2007-06-20 0 37.30 37.20 37.30 36.80 37.70 8,424,399 314,488,234 37.331 16.90 16.86 16.90 16.67 17.08 18,592,558 16.915 1.36%
2007-06-18 0 36.80 36.80 36.85 35.55 36.90 11,331,289 410,716,645 36.246 16.67 16.67 16.70 16.11 16.72 25,008,033 16.423 3.81%
2007-06-15 0 35.45 35.45 35.50 35.10 35.55 6,871,970 243,158,443 35.384 16.06 16.06 16.09 15.90 16.11 15,166,364 16.033 0.42%
2007-06-14 0 35.30 35.25 35.30 35.00 35.60 8,998,007 317,478,733 35.283 15.99 15.97 15.99 15.86 16.13 19,858,505 15.987 1.29%
2007-06-13 0 34.85 34.80 34.90 34.45 35.15 2,383,199 83,082,842 34.862 15.79 15.77 15.81 15.61 15.93 5,259,695 15.796 -0.14%
2007-06-12 0 34.90 34.80 34.85 34.30 35.10 5,763,660 200,618,101 34.807 15.81 15.77 15.79 15.54 15.90 12,720,336 15.771 0.72%
2007-06-11 0 34.65 34.65 34.70 34.15 34.85 5,092,540 175,861,215 34.533 15.70 15.70 15.72 15.47 15.79 11,239,181 15.647 1.76%
2007-06-08 0 34.05 34.05 34.10 33.90 34.55 4,932,633 168,511,628 34.163 15.43 15.43 15.45 15.36 15.65 10,886,268 15.479 -2.16%
2007-06-07 0 34.80 34.75 35.00 34.30 35.30 9,934,394 347,423,580 34.972 15.77 15.75 15.86 15.54 15.99 21,925,101 15.846 0.00%
2007-06-06 0 34.80 34.65 34.80 33.70 34.90 3,773,665 129,976,667 34.443 15.77 15.70 15.77 15.27 15.81 8,328,438 15.606 1.02%
2007-06-05 0 34.45 34.45 34.50 33.65 34.50 6,479,779 220,266,262 33.993 15.61 15.61 15.63 15.25 15.63 14,300,803 15.402 0.88%
2007-06-04 0 34.15 34.10 34.15 33.90 35.00 7,572,352 258,478,010 34.134 15.47 15.45 15.47 15.36 15.86 16,712,099 15.467 2.09%
2007-06-01 0 33.45 33.40 33.50 32.60 33.50 8,284,647 275,398,510 33.242 15.16 15.13 15.18 14.77 15.18 18,284,127 15.062 2.92%
2007-05-31 0 32.50 32.35 32.40 31.75 32.80 7,183,454 231,600,183 32.241 14.73 14.66 14.68 14.39 14.86 15,853,806 14.608 2.69%
2007-05-30 0 31.65 31.65 31.70 31.30 32.05 4,599,664 145,451,882 31.622 14.34 14.34 14.36 14.18 14.52 10,151,409 14.328 -1.09%
2007-05-29 0 32.00 32.00 32.10 31.50 32.15 3,273,548 104,779,423 32.008 14.50 14.50 14.54 14.27 14.57 7,224,685 14.503 1.11%
2007-05-28 0 31.65 31.65 31.70 31.25 31.80 3,154,642 99,450,442 31.525 14.34 14.34 14.36 14.16 14.41 6,962,261 14.284 1.12%
2007-05-25 0 31.30 31.25 31.30 31.25 32.00 5,708,772 179,983,391 31.528 14.18 14.16 14.18 14.16 14.50 12,599,198 14.285 -2.64%
2007-05-23 0 32.15 32.05 32.10 31.60 32.60 3,779,400 121,972,174 32.273 14.57 14.52 14.54 14.32 14.77 8,341,095 14.623 1.26%
2007-05-22 0 31.75 31.75 31.80 31.55 32.50 3,592,795 114,326,315 31.821 14.39 14.39 14.41 14.30 14.73 7,929,260 14.418 -1.24%
2007-05-21 0 32.15 32.05 32.10 32.05 32.90 3,745,000 122,310,150 32.660 14.57 14.52 14.54 14.52 14.91 8,265,175 14.798 -0.77%
2007-05-18 0 32.40 32.15 32.35 31.45 32.70 5,468,364 174,436,516 31.899 14.68 14.57 14.66 14.25 14.82 12,068,620 14.454 -0.77%
2007-05-17 0 32.65 32.65 32.80 32.50 33.40 7,203,836 236,968,713 32.895 14.79 14.79 14.86 14.73 15.13 15,898,789 14.905 1.87%
2007-05-16 0 32.05 32.00 32.05 31.45 32.45 5,201,885 165,905,449 31.893 14.52 14.50 14.52 14.25 14.70 11,480,504 14.451 2.07%
2007-05-15 0 31.40 31.35 31.45 30.85 31.75 3,948,538 123,747,302 31.340 14.23 14.20 14.25 13.98 14.39 8,714,381 14.200 -1.10%
2007-05-14 0 31.75 31.70 31.75 31.15 31.80 7,014,607 220,902,917 31.492 14.39 14.36 14.39 14.11 14.41 15,481,162 14.269 4.10%
2007-05-11 0 30.50 30.50 30.55 30.15 31.20 5,077,569 155,926,758 30.709 13.82 13.82 13.84 13.66 14.14 11,206,140 13.914 -1.93%
2007-05-10 0 31.10 30.85 31.10 30.00 31.10 9,320,981 286,258,614 30.711 14.09 13.98 14.09 13.59 14.09 20,571,305 13.915 4.19%
2007-05-09 0 29.85 29.80 29.85 29.60 30.05 4,376,711 130,650,164 29.851 13.53 13.50 13.53 13.41 13.62 9,659,354 13.526 0.84%
2007-05-08 0 29.60 29.60 29.65 29.50 29.95 4,090,668 121,296,021 29.652 13.41 13.41 13.43 13.37 13.57 9,028,060 13.435 -0.84%
2007-05-07 0 30.95 30.95 31.00 30.85 31.40 4,099,534 127,836,897 31.183 13.53 13.53 13.55 13.48 13.72 9,381,041 13.627 0.32%
2007-05-04 0 30.85 30.85 30.95 30.40 30.95 4,762,264 146,288,373 30.718 13.48 13.48 13.53 13.28 13.53 10,897,578 13.424 1.15%
2007-05-03 0 30.50 30.45 30.65 30.15 30.65 4,854,933 147,963,205 30.477 13.33 13.31 13.39 13.18 13.39 11,109,635 13.318 2.18%
2007-05-02 0 29.85 29.85 30.10 29.75 30.25 4,623,370 138,688,697 29.997 13.04 13.04 13.15 13.00 13.22 10,579,745 13.109 1.02%
2007-04-30 0 29.55 29.50 29.60 29.40 30.45 6,206,033 184,737,271 29.767 12.91 12.89 12.94 12.85 13.31 14,201,382 13.008 -1.99%
2007-04-27 0 30.15 30.15 30.20 29.80 30.50 3,369,612 101,532,487 30.132 13.18 13.18 13.20 13.02 13.33 7,710,747 13.168 -0.99%
2007-04-26 0 30.45 30.45 30.50 30.20 30.60 4,089,995 124,492,936 30.438 13.31 13.31 13.33 13.20 13.37 9,359,213 13.302 1.00%
2007-04-25 0 30.15 30.10 30.30 30.10 30.45 5,724,126 173,537,308 30.317 13.18 13.15 13.24 13.15 13.31 13,098,625 13.249 -0.50%
2007-04-24 0 30.30 30.15 30.30 29.90 30.40 4,832,101 145,839,290 30.181 13.24 13.18 13.24 13.07 13.28 11,057,388 13.189 0.33%
2007-04-23 0 30.20 30.15 30.20 29.80 30.65 8,679,433 261,236,437 30.098 13.20 13.18 13.20 13.02 13.39 19,861,310 13.153 1.85%
2007-04-20 0 29.65 29.40 29.55 29.15 30.30 11,427,471 338,802,221 29.648 12.96 12.85 12.91 12.74 13.24 26,149,697 12.956 -0.34%
2007-04-19 0 29.75 29.75 29.80 29.35 31.30 11,627,816 348,070,685 29.934 13.00 13.00 13.02 12.83 13.68 26,608,150 13.081 -4.65%
2007-04-18 0 31.20 31.15 31.25 31.10 31.70 4,869,982 152,529,475 31.320 13.63 13.61 13.66 13.59 13.85 11,144,071 13.687 -1.42%
2007-04-17 0 31.65 31.55 31.65 30.80 31.70 9,649,656 301,573,417 31.252 13.83 13.79 13.83 13.46 13.85 22,081,489 13.657 1.44%
2007-04-16 0 31.20 31.15 31.30 30.55 31.30 6,569,505 203,376,605 30.958 13.63 13.61 13.68 13.35 13.68 15,033,122 13.529 1.30%
2007-04-13 0 30.80 30.75 30.80 29.80 30.90 7,796,804 237,094,846 30.409 13.46 13.44 13.46 13.02 13.50 17,841,573 13.289 1.82%
2007-04-12 0 30.25 30.20 30.25 30.10 30.70 3,446,619 104,553,099 30.335 13.22 13.20 13.22 13.15 13.42 7,886,963 13.256 0.00%
2007-04-11 0 30.25 30.20 30.35 30.20 31.40 4,922,880 150,108,257 30.492 13.22 13.20 13.26 13.20 13.72 11,265,119 13.325 0.67%
2007-04-10 0 30.05 30.05 30.10 29.70 30.25 7,362,035 221,676,511 30.111 13.13 13.13 13.15 12.98 13.22 16,846,683 13.158 0.84%
2007-04-04 0 29.80 29.70 29.80 29.05 29.90 8,654,867 255,075,188 29.472 13.02 12.98 13.02 12.69 13.07 19,805,095 12.879 1.88%
2007-04-03 0 29.25 29.00 29.30 28.70 29.40 6,447,664 188,268,176 29.199 12.78 12.67 12.80 12.54 12.85 14,754,311 12.760 0.86%
2007-04-02 0 29.00 28.90 29.05 28.60 29.55 7,647,796 222,497,892 29.093 12.67 12.63 12.69 12.50 12.91 17,500,596 12.714 0.35%
2007-03-30 0 28.90 28.85 28.95 28.70 29.05 3,386,656 97,686,114 28.844 12.63 12.61 12.65 12.54 12.69 7,749,749 12.605 0.17%
2007-03-29 0 28.85 28.85 28.90 28.30 28.85 5,472,869 157,178,920 28.720 12.61 12.61 12.63 12.37 12.61 12,523,669 12.551 1.94%
2007-03-28 0 28.30 28.30 28.35 28.10 28.60 3,873,788 109,848,674 28.357 12.37 12.37 12.39 12.28 12.50 8,864,462 12.392 -0.53%
2007-03-27 0 28.45 28.40 28.50 28.35 28.85 3,172,098 90,666,648 28.583 12.43 12.41 12.45 12.39 12.61 7,258,772 12.491 -1.04%
2007-03-26 0 28.75 28.70 28.75 28.60 29.15 3,389,000 97,616,249 28.804 12.56 12.54 12.56 12.50 12.74 7,755,112 12.587 -0.69%
2007-03-23 0 28.95 28.85 28.90 28.50 29.15 6,394,981 184,796,700 28.897 12.65 12.61 12.63 12.45 12.74 14,633,755 12.628 1.22%
2007-03-22 0 28.60 28.35 28.60 28.25 28.95 10,568,415 302,972,914 28.668 12.50 12.39 12.50 12.35 12.65 24,183,903 12.528 1.42%
2007-03-21 0 28.20 28.15 28.20 27.90 28.20 3,714,434 104,050,864 28.013 12.32 12.30 12.32 12.19 12.32 8,499,809 12.242 1.08%
2007-03-20 0 27.90 27.90 27.95 27.70 28.20 4,184,448 116,463,714 27.833 12.19 12.19 12.21 12.10 12.32 9,575,351 12.163 0.36%
2007-03-19 0 27.80 27.80 27.90 27.30 28.10 13,345,916 371,293,520 27.821 12.15 12.15 12.19 11.93 12.28 30,539,711 12.158 2.39%
2007-03-16 0 27.15 27.15 27.20 26.50 27.30 10,048,783 271,826,997 27.051 11.86 11.86 11.89 11.58 11.93 22,994,819 11.821 1.88%
2007-03-15 0 26.65 26.55 26.60 25.80 27.05 8,036,925 213,865,194 26.610 11.65 11.60 11.62 11.27 11.82 18,391,047 11.629 3.90%
2007-03-14 0 25.65 25.60 25.65 25.20 25.65 5,315,294 135,488,649 25.490 11.21 11.19 11.21 11.01 11.21 12,163,087 11.139 -2.10%
2007-03-13 0 26.20 26.20 26.25 25.65 26.20 7,572,347 196,497,673 25.949 11.45 11.45 11.47 11.21 11.45 17,327,944 11.340 1.55%
2007-03-12 0 25.80 25.60 25.80 25.30 25.85 4,688,311 119,188,244 25.422 11.27 11.19 11.27 11.06 11.30 10,728,350 11.110 1.78%
2007-03-09 0 25.35 25.15 25.25 25.10 25.90 3,802,681 96,316,902 25.329 11.08 10.99 11.03 10.97 11.32 8,701,747 11.069 -1.36%
2007-03-08 0 25.70 25.80 25.95 24.70 25.90 4,039,000 102,499,200 25.377 11.23 11.27 11.34 10.79 11.32 9,242,520 11.090 3.21%
2007-03-07 0 24.90 24.85 25.00 24.65 25.50 4,981,604 124,397,535 24.971 10.88 10.86 10.93 10.77 11.14 11,399,498 10.913 -0.80%
2007-03-06 0 25.10 25.10 25.15 24.15 25.20 5,820,956 144,757,587 24.868 10.97 10.97 10.99 10.55 11.01 13,320,203 10.868 1.41%
2007-03-05 0 24.75 24.75 24.85 24.45 25.50 8,595,251 213,903,339 24.886 10.82 10.82 10.86 10.68 11.14 19,668,675 10.875 -3.70%
2007-03-02 0 25.70 25.70 25.75 25.60 26.00 3,839,971 98,797,564 25.729 11.23 11.23 11.25 11.19 11.36 8,787,078 11.244 0.19%
2007-03-01 0 25.65 25.65 25.70 25.55 26.25 6,469,320 167,144,364 25.836 11.21 11.21 11.23 11.17 11.47 14,803,867 11.291 -2.29%
2007-02-28 0 26.25 26.05 26.10 25.85 26.50 8,793,831 230,090,836 26.165 11.47 11.38 11.41 11.30 11.58 20,123,089 11.434 -3.49%
2007-02-27 0 27.20 27.15 27.30 27.05 28.00 4,687,507 128,034,382 27.314 11.89 11.86 11.93 11.82 12.24 10,726,511 11.936 -1.09%
2007-02-26 0 27.50 27.50 27.60 27.50 28.00 2,457,445 67,854,075 27.612 12.02 12.02 12.06 12.02 12.24 5,623,418 12.066 -1.43%
2007-02-23 0 27.90 27.90 28.00 27.65 28.25 1,853,601 51,702,453 27.893 12.19 12.19 12.24 12.08 12.35 4,241,630 12.189 -0.36%
2007-02-22 0 28.00 27.75 27.80 27.70 28.20 2,930,341 81,759,591 27.901 12.24 12.13 12.15 12.10 12.32 6,705,554 12.193 -0.71%
2007-02-21 0 28.20 27.85 28.20 27.75 28.35 3,580,384 100,454,190 28.057 12.32 12.17 12.32 12.13 12.39 8,193,060 12.261 0.00%
2007-02-16 0 28.20 28.25 28.30 27.80 28.30 1,688,544 47,339,550 28.036 12.32 12.35 12.37 12.15 12.37 3,863,927 12.252 0.89%
2007-02-15 0 27.95 27.90 27.95 27.55 28.00 2,543,392 70,928,306 27.887 12.21 12.19 12.21 12.04 12.24 5,820,092 12.187 2.01%
2007-02-14 0 27.40 27.35 27.40 27.20 27.80 3,072,012 84,431,656 27.484 11.97 11.95 11.97 11.89 12.15 7,029,743 12.011 -0.54%
2007-02-13 0 27.55 27.45 27.60 27.30 28.20 3,254,615 90,028,106 27.662 12.04 12.00 12.06 11.93 12.32 7,447,597 12.088 -2.13%
2007-02-12 0 28.15 28.10 28.15 27.55 28.20 4,235,819 118,710,328 28.025 12.30 12.28 12.30 12.04 12.32 9,692,904 12.247 1.44%
2007-02-09 0 27.75 27.75 27.80 27.40 27.80 2,782,637 76,931,868 27.647 12.13 12.13 12.15 11.97 12.15 6,367,561 12.082 0.73%
2007-02-08 0 27.55 27.55 27.60 27.20 27.75 4,247,392 116,199,970 27.358 12.04 12.04 12.06 11.89 12.13 9,719,387 11.955 -0.54%
2007-02-07 0 27.70 27.40 27.70 27.30 27.80 2,566,147 70,385,258 27.428 12.10 11.97 12.10 11.93 12.15 5,872,162 11.986 1.65%
2007-02-06 0 27.25 27.20 27.25 27.10 27.95 3,866,456 106,558,413 27.560 11.91 11.89 11.91 11.84 12.21 8,847,684 12.044 -1.09%
2007-02-05 0 27.55 27.50 27.60 27.15 28.00 3,332,721 91,443,754 27.438 12.04 12.02 12.06 11.86 12.24 7,626,328 11.991 -0.18%
2007-02-02 0 27.60 27.50 27.55 27.50 28.15 2,033,531 56,549,046 27.808 12.06 12.02 12.04 12.02 12.30 4,653,367 12.152 0.55%
2007-02-01 0 27.45 27.40 27.45 27.35 28.00 3,608,197 99,535,217 27.586 12.00 11.97 12.00 11.95 12.24 8,256,705 12.055 0.37%
2007-01-31 0 27.35 27.25 27.35 27.00 28.20 3,233,930 88,765,247 27.448 11.95 11.91 11.95 11.80 12.32 7,400,263 11.995 -2.67%
2007-01-30 0 28.10 28.00 28.10 27.45 28.20 2,510,179 69,719,410 27.775 12.28 12.24 12.28 12.00 12.32 5,744,090 12.138 2.37%
2007-01-29 0 27.45 27.35 27.40 27.20 27.75 1,858,771 51,047,735 27.463 12.00 11.95 11.97 11.89 12.13 4,253,461 12.001 1.48%
2007-01-26 0 27.05 27.00 27.05 27.00 28.10 5,692,261 156,542,320 27.501 11.82 11.80 11.82 11.80 12.28 13,025,708 12.018 -4.25%
2007-01-25 0 28.25 28.20 28.30 27.95 28.90 5,995,500 169,520,750 28.275 12.35 12.32 12.37 12.21 12.63 13,719,616 12.356 -1.57%
2007-01-24 0 28.70 28.55 28.70 28.45 28.95 5,597,027 159,981,870 28.583 12.54 12.48 12.54 12.43 12.65 12,807,782 12.491 -1.03%
2007-01-23 0 29.00 29.00 29.05 28.80 29.50 4,152,791 120,675,785 29.059 12.67 12.67 12.69 12.59 12.89 9,502,910 12.699 -0.51%
2007-01-22 0 29.15 29.20 29.25 28.90 29.30 9,584,330 276,647,349 28.865 12.74 12.76 12.78 12.63 12.80 21,932,003 12.614 2.10%
2007-01-19 0 28.55 28.70 28.75 28.40 28.95 5,830,708 166,684,017 28.587 12.48 12.54 12.56 12.41 12.65 13,342,519 12.493 -0.70%
2007-01-18 0 28.75 28.65 28.80 27.80 28.80 9,052,699 256,900,829 28.378 12.56 12.52 12.59 12.15 12.59 20,715,462 12.401 2.31%
2007-01-17 0 28.10 28.10 28.15 27.85 28.30 3,914,977 109,845,760 28.058 12.28 12.28 12.30 12.17 12.37 8,958,716 12.261 0.36%
2007-01-16 0 28.00 28.00 28.05 27.75 28.35 3,748,207 105,026,658 28.021 12.24 12.24 12.26 12.13 12.39 8,577,093 12.245 0.18%
2007-01-15 0 27.95 27.90 28.00 27.25 28.00 3,414,977 94,065,361 27.545 12.21 12.19 12.24 11.91 12.24 7,814,556 12.037 3.52%
2007-01-12 0 27.00 27.00 27.05 27.00 27.65 2,124,747 57,897,334 27.249 11.80 11.80 11.82 11.80 12.08 4,862,099 11.908 0.00%
2007-01-11 0 27.00 27.00 27.05 26.70 27.80 4,075,205 110,876,868 27.208 11.80 11.80 11.82 11.67 12.15 9,325,368 11.890 -1.28%
2007-01-10 0 27.35 27.35 27.45 27.25 28.10 7,391,609 204,068,940 27.608 11.95 11.95 12.00 11.91 12.28 16,914,358 12.065 -2.67%
2007-01-09 0 28.10 28.00 28.05 28.00 29.10 7,531,727 215,610,629 28.627 12.28 12.24 12.26 12.24 12.72 17,234,993 12.510 -2.26%
2007-01-08 0 28.75 28.50 28.75 27.60 28.85 5,296,979 149,053,076 28.139 12.56 12.45 12.56 12.06 12.61 12,121,177 12.297 3.05%
2007-01-05 0 27.90 27.85 27.90 27.45 28.05 5,306,973 147,476,010 27.789 12.19 12.17 12.19 12.00 12.26 12,144,046 12.144 1.45%
2007-01-04 0 27.50 27.55 27.60 27.20 28.25 9,458,184 262,376,144 27.741 12.02 12.04 12.06 11.89 12.35 21,643,340 12.123 0.92%
2007-01-03 0 27.25 27.15 27.25 26.95 27.40 5,733,073 156,191,864 27.244 11.91 11.86 11.91 11.78 11.97 13,119,099 11.906 1.49%
2007-01-02 0 26.85 26.90 26.95 26.65 27.00 3,538,116 94,909,904 26.825 11.73 11.76 11.78 11.65 11.80 8,096,337 11.723 0.00%
2006-12-29 0 26.85 26.80 26.85 26.70 27.45 4,249,409 114,181,517 26.870 11.73 11.71 11.73 11.67 12.00 9,724,003 11.742 -1.29%
2006-12-28 0 27.20 27.15 27.20 26.35 27.35 10,452,137 282,047,825 26.985 11.89 11.86 11.89 11.52 11.95 23,917,822 11.792 3.23%
2006-12-27 0 26.35 26.30 26.35 25.95 26.80 2,842,050 74,488,221 26.209 11.52 11.49 11.52 11.34 11.71 6,503,517 11.454 -0.19%
2006-12-22 0 26.40 26.30 26.40 25.90 26.40 2,081,725 54,502,590 26.181 11.54 11.49 11.54 11.32 11.54 4,763,651 11.441 0.19%
2006-12-21 0 26.35 26.30 26.35 26.20 26.80 2,326,531 61,423,602 26.401 11.52 11.49 11.52 11.45 11.71 5,323,845 11.537 -0.75%
2006-12-20 0 26.55 26.50 26.55 26.35 26.75 2,646,942 70,267,459 26.547 11.60 11.58 11.60 11.52 11.69 6,057,047 11.601 0.00%
2006-12-19 0 26.55 26.55 26.65 25.95 26.70 2,579,289 67,897,400 26.324 11.60 11.60 11.65 11.34 11.67 5,902,236 11.504 -0.56%
2006-12-18 0 26.70 26.60 26.65 26.45 26.95 4,343,304 115,862,216 26.676 11.67 11.62 11.65 11.56 11.78 9,938,864 11.657 -0.74%
2006-12-15 0 26.90 26.90 26.95 26.60 27.00 4,511,009 121,300,662 26.890 11.76 11.76 11.78 11.62 11.80 10,322,627 11.751 0.56%
2006-12-14 0 26.75 26.70 26.75 26.35 26.80 3,489,744 92,936,688 26.631 11.69 11.67 11.69 11.52 11.71 7,985,647 11.638 2.10%
2006-12-13 0 26.20 26.15 26.20 26.00 26.60 2,475,940 65,096,877 26.292 11.45 11.43 11.45 11.36 11.62 5,665,740 11.490 -1.32%
2006-12-12 0 26.55 26.50 26.55 26.35 26.90 3,432,478 91,047,230 26.525 11.60 11.58 11.60 11.52 11.76 7,854,604 11.592 1.34%
2006-12-11 0 26.20 26.20 26.35 26.20 26.85 2,601,243 68,863,786 26.473 11.45 11.45 11.52 11.45 11.73 5,952,473 11.569 -0.76%
2006-12-08 0 26.40 26.35 26.40 25.75 26.45 2,141,193 55,776,474 26.049 11.54 11.52 11.54 11.25 11.56 4,899,732 11.384 0.57%
2006-12-07 0 26.25 26.05 26.30 26.05 26.80 2,902,228 76,555,400 26.378 11.47 11.38 11.49 11.38 11.71 6,641,223 11.527 -0.38%
2006-12-06 0 26.35 26.30 26.35 26.25 26.90 5,146,257 136,614,926 26.546 11.52 11.49 11.52 11.47 11.76 11,776,277 11.601 -1.31%
2006-12-05 0 26.70 26.70 26.80 25.65 26.80 5,237,409 137,065,033 26.170 11.67 11.67 11.71 11.21 11.71 11,984,862 11.437 4.30%
2006-12-04 0 25.60 25.55 25.60 25.05 25.80 3,750,573 95,443,050 25.448 11.19 11.17 11.19 10.95 11.27 8,582,507 11.121 1.79%
2006-12-01 0 25.15 25.15 25.50 25.10 25.95 3,880,758 99,137,062 25.546 10.99 10.99 11.14 10.97 11.34 8,880,412 11.164 -2.52%
2006-11-30 0 25.80 25.80 25.85 25.70 26.00 3,045,412 78,728,680 25.852 11.27 11.27 11.30 11.23 11.36 6,968,874 11.297 0.00%
2006-11-29 0 25.80 25.80 25.85 25.00 25.85 3,399,378 86,399,714 25.416 11.27 11.27 11.30 10.93 11.30 7,778,861 11.107 3.20%
2006-11-28 0 25.00 25.00 25.10 25.00 25.65 4,204,857 105,979,954 25.204 10.93 10.93 10.97 10.93 11.21 9,622,053 11.014 -3.66%
2006-11-27 0 25.95 25.85 26.00 25.55 26.05 3,111,000 80,124,200 25.755 11.34 11.30 11.36 11.17 11.38 7,118,960 11.255 -0.19%
2006-11-24 0 26.00 25.95 26.00 25.75 26.50 3,824,104 99,859,738 26.113 11.36 11.34 11.36 11.25 11.58 8,750,769 11.412 -2.26%
2006-11-23 0 26.60 26.45 26.55 26.45 26.90 4,912,100 130,789,450 26.626 11.62 11.56 11.60 11.56 11.76 11,240,451 11.636 0.57%
2006-11-22 0 26.45 26.45 26.50 26.20 26.55 7,188,848 189,635,488 26.379 11.56 11.56 11.58 11.45 11.60 16,450,376 11.528 2.52%
2006-11-21 0 25.80 25.75 25.80 25.55 25.90 5,356,019 137,994,322 25.764 11.27 11.25 11.27 11.17 11.32 12,256,279 11.259 1.38%
2006-11-20 0 25.45 25.45 25.50 25.35 26.30 12,938,016 334,849,169 25.881 11.12 11.12 11.14 11.08 11.49 29,606,306 11.310 -0.20%
2006-11-17 0 25.50 25.45 25.50 24.65 25.50 10,735,765 271,024,148 25.245 11.14 11.12 11.14 10.77 11.14 24,566,853 11.032 3.66%
2006-11-16 0 24.60 24.60 24.65 24.15 24.75 11,382,295 278,883,262 24.501 10.75 10.75 10.77 10.55 10.82 26,046,320 10.707 1.86%
2006-11-15 0 24.15 24.15 24.20 24.00 24.20 3,109,167 74,898,784 24.090 10.55 10.55 10.58 10.49 10.58 7,114,765 10.527 1.05%
2006-11-14 0 23.90 23.80 24.15 23.85 24.45 13,513,928 326,233,283 24.141 10.44 10.40 10.55 10.42 10.68 30,924,176 10.549 -1.04%
2006-11-13 0 24.15 24.15 24.20 24.05 24.35 8,294,473 200,551,543 24.179 10.55 10.55 10.58 10.51 10.64 18,980,399 10.566 -0.21%
2006-11-10 0 24.20 24.20 24.25 24.10 24.45 8,038,736 194,845,466 24.238 10.58 10.58 10.60 10.53 10.68 18,395,191 10.592 0.62%
2006-11-09 0 24.05 24.00 24.05 23.95 24.15 8,257,266 198,531,155 24.043 10.51 10.49 10.51 10.47 10.55 18,895,257 10.507 0.84%
2006-11-08 0 23.85 23.80 23.85 23.75 24.05 4,611,688 110,259,584 23.909 10.42 10.40 10.42 10.38 10.51 10,553,012 10.448 -0.21%
2006-11-07 0 23.90 23.80 23.90 23.70 24.15 8,060,166 192,652,755 23.902 10.44 10.40 10.44 10.36 10.55 18,444,230 10.445 1.06%
2006-11-06 0 23.65 23.60 23.70 23.30 23.85 8,351,589 197,434,839 23.640 10.34 10.31 10.36 10.18 10.42 19,111,098 10.331 0.00%
2006-11-03 0 23.65 23.60 23.65 23.60 24.55 14,125,119 335,365,400 23.742 10.34 10.31 10.34 10.31 10.73 32,322,776 10.376 -2.67%
2006-11-02 0 24.30 24.25 24.30 24.00 24.60 3,458,294 83,985,073 24.285 10.62 10.60 10.62 10.49 10.75 7,913,679 10.613 1.67%
2006-11-01 0 23.90 23.90 24.05 23.90 24.25 3,050,133 73,233,111 24.010 10.44 10.44 10.51 10.44 10.60 6,979,677 10.492 0.00%
2006-10-31 0 23.90 23.90 23.95 23.85 24.20 2,404,500 57,687,495 23.991 10.44 10.44 10.47 10.42 10.58 5,502,263 10.484 -0.42%
2006-10-27 0 24.00 24.00 24.15 24.00 24.65 3,890,362 94,032,310 24.171 10.49 10.49 10.55 10.49 10.77 8,902,389 10.563 -2.04%
2006-10-26 0 24.50 24.50 24.55 24.20 24.70 2,368,993 57,947,829 24.461 10.71 10.71 10.73 10.58 10.79 5,421,011 10.689 0.41%
2006-10-25 0 24.40 24.30 24.40 24.20 24.45 2,692,308 65,469,586 24.317 10.66 10.62 10.66 10.58 10.68 6,160,859 10.627 0.83%
2006-10-24 0 24.20 24.20 24.25 24.15 24.80 2,443,752 59,497,623 24.347 10.58 10.58 10.60 10.55 10.84 5,592,084 10.640 0.21%
2006-10-23 0 24.15 24.10 24.15 24.05 24.30 1,323,362 31,925,034 24.124 10.55 10.53 10.55 10.51 10.62 3,028,274 10.542 0.00%
2006-10-20 0 24.15 24.15 24.20 23.90 24.35 2,385,671 57,584,024 24.137 10.55 10.55 10.58 10.44 10.64 5,459,176 10.548 1.05%
2006-10-19 0 23.90 23.90 23.95 23.80 24.50 2,924,076 70,164,649 23.995 10.44 10.44 10.47 10.40 10.71 6,691,218 10.486 -1.65%
2006-10-18 0 24.30 24.20 24.30 23.75 24.40 3,235,960 78,194,742 24.164 10.62 10.58 10.62 10.38 10.66 7,404,908 10.560 1.04%
2006-10-17 0 24.05 23.90 24.05 23.60 24.10 2,669,359 63,620,878 23.834 10.51 10.44 10.51 10.31 10.53 6,108,344 10.415 0.63%
2006-10-16 0 23.90 24.00 24.05 23.85 24.40 958,897 23,048,154 24.036 10.44 10.49 10.51 10.42 10.66 2,194,262 10.504 -0.62%
2006-10-13 0 24.05 24.00 24.05 23.85 24.20 2,418,302 58,129,962 24.038 10.51 10.49 10.51 10.42 10.58 5,533,846 10.504 0.84%
2006-10-12 0 23.85 23.80 23.90 23.70 24.10 2,251,152 53,774,746 23.888 10.42 10.40 10.44 10.36 10.53 5,151,353 10.439 0.63%
2006-10-11 0 23.70 23.65 23.70 23.50 24.00 4,839,058 114,620,317 23.686 10.36 10.34 10.36 10.27 10.49 11,073,308 10.351 -0.42%
2006-10-10 0 23.80 23.75 23.80 23.70 24.20 1,186,939 28,302,099 23.845 10.40 10.38 10.40 10.36 10.58 2,716,095 10.420 0.42%
2006-10-09 0 23.70 23.65 23.70 23.30 24.15 1,638,302 38,804,343 23.686 10.36 10.34 10.36 10.18 10.55 3,748,957 10.351 -0.84%
2006-10-06 0 23.90 23.85 23.95 23.85 24.40 1,663,358 40,112,942 24.116 10.44 10.42 10.47 10.42 10.66 3,806,293 10.539 -0.42%
2006-10-05 0 24.00 23.95 24.05 23.85 24.30 2,006,611 48,188,363 24.015 10.49 10.47 10.51 10.42 10.62 4,591,766 10.495 0.21%
2006-10-04 0 23.95 23.95 24.05 23.90 24.60 2,217,271 53,309,286 24.043 10.47 10.47 10.51 10.44 10.75 5,073,823 10.507 -1.24%
2006-10-03 0 24.25 24.15 24.25 23.75 24.45 3,610,834 87,338,333 24.188 10.60 10.55 10.60 10.38 10.68 8,262,739 10.570 1.04%
2006-09-29 0 24.00 23.80 23.85 23.40 24.00 3,110,697 73,609,765 23.663 10.49 10.40 10.42 10.23 10.49 7,118,267 10.341 0.63%
2006-09-28 0 23.85 23.65 23.70 23.50 24.05 3,680,179 87,732,444 23.839 10.42 10.34 10.36 10.27 10.51 8,421,423 10.418 1.49%
2006-09-27 0 23.50 23.45 23.55 23.35 23.85 2,792,216 65,908,553 23.604 10.27 10.25 10.29 10.20 10.42 6,389,480 10.315 -0.21%
2006-09-26 0 23.55 23.55 23.65 23.50 24.00 2,571,101 60,958,050 23.709 10.29 10.29 10.34 10.27 10.49 5,883,499 10.361 0.00%
2006-09-25 0 23.55 23.55 23.60 23.45 23.90 2,951,129 69,843,776 23.667 10.29 10.29 10.31 10.25 10.44 6,753,124 10.342 -1.26%
2006-09-22 0 23.85 23.80 23.85 23.80 24.20 1,704,692 40,968,676 24.033 10.42 10.40 10.42 10.40 10.58 3,900,879 10.502 -1.65%
2006-09-21 0 24.25 24.15 24.20 24.05 24.50 1,513,520 36,730,528 24.268 10.60 10.55 10.58 10.51 10.71 3,463,416 10.605 -0.41%
2006-09-20 0 24.35 24.15 24.35 24.05 24.40 2,678,081 64,956,443 24.255 10.64 10.55 10.64 10.51 10.66 6,128,303 10.599 0.21%
2006-09-19 0 24.30 24.25 24.30 24.05 24.40 2,222,496 53,946,762 24.273 10.62 10.60 10.62 10.51 10.66 5,085,779 10.607 1.04%
2006-09-18 0 24.05 23.95 24.10 24.00 24.40 2,684,205 65,257,111 24.312 10.51 10.47 10.53 10.49 10.66 6,142,317 10.624 0.84%
2006-09-15 0 23.85 23.85 23.90 23.75 24.20 469,923 11,253,387 23.947 10.42 10.42 10.44 10.38 10.58 1,075,334 10.465 -0.62%
2006-09-14 0 24.00 23.80 24.00 23.70 24.40 1,062,400 25,491,684 23.994 10.49 10.40 10.49 10.36 10.66 2,431,110 10.486 0.42%
2006-09-13 0 23.90 23.75 23.80 23.75 24.00 1,767,912 42,234,461 23.889 10.44 10.38 10.40 10.38 10.49 4,045,546 10.440 0.63%
2006-09-12 0 23.75 23.55 23.75 23.40 23.80 2,381,959 56,252,252 23.616 10.38 10.29 10.38 10.23 10.40 5,450,682 10.320 0.85%
2006-09-11 0 23.55 23.55 23.60 23.35 24.10 2,747,168 64,924,970 23.633 10.29 10.29 10.31 10.20 10.53 6,286,396 10.328 -1.05%
2006-09-08 0 23.80 23.75 23.80 23.45 23.85 4,161,544 98,426,718 23.651 10.40 10.38 10.40 10.25 10.42 9,522,939 10.336 0.21%
2006-09-07 0 23.75 23.70 23.80 23.55 23.85 3,222,215 76,233,578 23.659 10.38 10.36 10.40 10.29 10.42 7,373,455 10.339 -1.86%
2006-09-06 0 24.20 24.25 24.30 23.95 24.55 2,439,803 58,908,633 24.145 10.58 10.60 10.62 10.47 10.73 5,583,047 10.551 -0.82%
2006-09-05 0 24.40 24.50 24.55 24.00 24.70 3,672,021 89,377,882 24.340 10.66 10.71 10.73 10.49 10.79 8,402,755 10.637 -1.01%
2006-09-04 0 25.25 25.20 25.25 25.20 25.60 3,536,329 89,628,024 25.345 10.77 10.75 10.77 10.75 10.92 8,289,220 10.813 0.60%
2006-09-01 0 25.10 25.05 25.10 24.90 25.25 3,022,084 75,733,084 25.060 10.71 10.69 10.71 10.62 10.77 7,083,820 10.691 1.01%
2006-08-31 0 24.85 24.85 25.00 24.75 25.10 5,168,448 129,266,733 25.011 10.60 10.60 10.67 10.56 10.71 12,114,937 10.670 -0.40%
2006-08-30 0 24.95 24.90 24.95 24.60 25.00 3,370,966 83,825,422 24.867 10.64 10.62 10.64 10.49 10.67 7,901,606 10.609 1.42%
2006-08-29 0 24.60 24.60 24.65 24.50 24.75 3,854,711 95,078,512 24.666 10.49 10.49 10.52 10.45 10.56 9,035,513 10.523 0.61%
2006-08-28 0 24.45 24.45 24.50 24.20 24.60 1,951,858 47,563,850 24.368 10.43 10.43 10.45 10.32 10.49 4,575,191 10.396 -0.81%
2006-08-25 0 24.65 24.60 24.70 24.55 24.75 3,752,346 92,531,394 24.660 10.52 10.49 10.54 10.47 10.56 8,795,568 10.520 0.41%
2006-08-24 0 24.55 24.50 24.55 24.50 24.70 3,974,999 97,652,155 24.567 10.47 10.45 10.47 10.45 10.54 9,317,470 10.481 0.00%
2006-08-23 0 24.55 24.50 24.55 24.15 24.70 6,200,218 151,800,751 24.483 10.47 10.45 10.47 10.30 10.54 14,533,424 10.445 1.24%
2006-08-22 0 24.25 24.25 24.30 24.00 24.50 5,078,330 123,164,350 24.253 10.35 10.35 10.37 10.24 10.45 11,903,698 10.347 0.83%
2006-08-21 0 24.05 24.05 24.10 23.65 24.45 6,714,762 161,343,649 24.028 10.26 10.26 10.28 10.09 10.43 15,739,525 10.251 -0.41%
2006-08-18 0 24.15 24.10 24.15 23.65 24.30 7,147,100 172,716,066 24.166 10.30 10.28 10.30 10.09 10.37 16,752,933 10.310 2.33%
2006-08-17 0 23.60 23.55 23.60 23.40 23.95 5,336,774 126,048,807 23.619 10.07 10.05 10.07 9.983 10.22 12,509,496 10.076 1.29%
2006-08-16 0 23.30 23.15 23.30 23.10 23.35 3,681,607 85,608,960 23.253 9.940 9.876 9.940 9.855 9.962 8,629,754 9.9202 1.53%
2006-08-15 0 22.95 22.90 23.00 22.85 23.30 3,357,873 77,605,968 23.112 9.791 9.770 9.812 9.748 9.940 7,870,916 9.8598 0.44%
2006-08-14 0 22.85 22.85 22.90 22.85 23.05 1,549,844 35,621,415 22.984 9.748 9.748 9.770 9.748 9.834 3,632,863 9.8053 -0.44%
2006-08-11 0 22.95 22.90 22.95 22.80 23.00 5,253,115 119,693,515 22.785 9.791 9.770 9.791 9.727 9.812 12,313,398 9.7206 0.88%
2006-08-10 0 22.75 22.65 22.75 22.55 22.85 4,054,908 92,065,448 22.705 9.706 9.663 9.706 9.620 9.748 9,504,778 9.6862 -0.44%
2006-08-09 0 22.85 22.85 22.90 22.55 23.00 2,886,889 65,975,997 22.854 9.748 9.748 9.770 9.620 9.812 6,766,921 9.7498 0.88%
2006-08-08 0 22.65 22.55 22.65 22.40 23.05 6,151,333 139,487,840 22.676 9.663 9.620 9.663 9.556 9.834 14,418,837 9.6740 -0.88%
2006-08-07 0 22.85 22.85 22.90 22.30 22.90 3,894,110 87,732,553 22.530 9.748 9.748 9.770 9.514 9.770 9,127,865 9.6115 2.47%
2006-08-04 0 22.30 22.15 22.20 22.15 22.95 5,450,765 123,415,430 22.642 9.514 9.450 9.471 9.450 9.791 12,776,693 9.6594 -1.76%
2006-08-03 0 22.70 22.70 22.75 22.60 22.90 5,249,160 119,375,776 22.742 9.684 9.684 9.706 9.642 9.770 12,304,127 9.7021 -0.44%
2006-08-02 0 22.80 22.80 22.90 22.65 22.90 5,937,204 135,397,338 22.805 9.727 9.727 9.770 9.663 9.770 13,916,915 9.7290 0.00%
2006-08-01 0 22.80 22.75 22.80 22.75 23.05 6,671,407 152,689,281 22.887 9.727 9.706 9.727 9.706 9.834 15,637,900 9.7641 0.44%
2006-07-31 0 22.70 22.65 22.70 22.55 22.85 2,756,738 62,451,503 22.654 9.684 9.663 9.684 9.620 9.748 6,461,844 9.6647 0.89%
2006-07-28 0 22.50 22.40 22.50 22.40 22.85 5,449,873 123,568,209 22.674 9.599 9.556 9.599 9.556 9.748 12,774,602 9.6730 -0.66%
2006-07-27 0 22.65 22.65 22.70 22.30 22.70 5,220,718 117,458,263 22.498 9.663 9.663 9.684 9.514 9.684 12,237,458 9.5983 1.57%
2006-07-26 0 22.30 22.25 22.30 22.15 22.50 4,787,184 106,520,649 22.251 9.514 9.492 9.514 9.450 9.599 11,221,247 9.4928 -1.11%
2006-07-25 0 22.55 22.50 22.55 22.40 22.85 2,344,336 52,988,994 22.603 9.620 9.599 9.620 9.556 9.748 5,495,166 9.6428 -0.66%
2006-07-24 0 22.70 22.60 22.65 22.15 22.70 4,130,598 92,567,455 22.410 9.684 9.642 9.663 9.450 9.684 9,682,197 9.5606 -0.66%
2006-07-21 0 22.85 22.75 22.80 22.35 23.00 8,097,406 184,894,394 22.834 9.748 9.706 9.727 9.535 9.812 18,980,468 9.7413 1.11%
2006-07-20 0 22.60 22.55 22.60 22.40 23.00 2,562,372 57,925,809 22.606 9.642 9.620 9.642 9.556 9.812 6,006,247 9.6443 2.49%
2006-07-19 0 22.05 22.00 22.05 21.95 22.30 1,609,135 35,604,752 22.127 9.407 9.386 9.407 9.364 9.514 3,771,842 9.4396 0.00%
2006-07-18 0 22.05 22.00 22.10 21.90 22.20 4,563,282 100,315,884 21.983 9.407 9.386 9.428 9.343 9.471 10,696,416 9.3785 -0.23%
2006-07-17 0 22.10 22.05 22.10 22.00 22.25 1,843,086 40,689,809 22.077 9.428 9.407 9.428 9.386 9.492 4,320,227 9.4184 -0.45%
2006-07-14 0 22.20 22.20 22.25 22.00 22.30 1,871,374 41,449,737 22.149 9.471 9.471 9.492 9.386 9.514 4,386,535 9.4493 -0.89%
2006-07-13 0 22.40 22.30 22.40 22.30 23.30 2,210,690 50,090,190 22.658 9.556 9.514 9.556 9.514 9.940 5,181,898 9.6664 -1.32%
2006-07-12 0 22.70 22.60 22.65 22.50 22.75 1,317,351 29,838,892 22.651 9.684 9.642 9.663 9.599 9.706 3,087,895 9.6632 0.22%
2006-07-11 0 22.65 22.65 22.70 22.50 22.95 2,271,002 51,518,899 22.686 9.663 9.663 9.684 9.599 9.791 5,323,270 9.6781 -0.88%
2006-07-10 0 22.85 22.75 22.85 22.55 22.85 1,416,814 32,200,568 22.727 9.748 9.706 9.748 9.620 9.748 3,321,038 9.6959 1.11%
2006-07-07 0 22.60 22.65 22.70 22.50 23.15 2,648,726 60,278,161 22.757 9.642 9.663 9.684 9.599 9.876 6,208,662 9.7087 -1.31%
2006-07-06 0 22.90 22.85 22.95 22.70 23.15 2,604,754 59,553,692 22.863 9.770 9.748 9.791 9.684 9.876 6,105,591 9.7540 -0.43%
2006-07-05 0 23.00 22.95 23.00 22.90 23.45 1,229,672 28,443,758 23.131 9.812 9.791 9.812 9.770 10.00 2,882,374 9.8682 -1.50%
2006-07-04 0 23.35 23.30 23.35 22.95 23.75 1,424,800 33,216,310 23.313 9.962 9.940 9.962 9.791 10.13 3,339,757 9.9457 -0.21%
2006-07-03 0 23.40 23.40 23.45 23.05 23.40 2,323,708 53,977,193 23.229 9.983 9.983 10.00 9.834 9.983 5,446,814 9.9099 2.18%
2006-06-30 0 22.90 22.90 22.95 22.90 23.35 4,893,202 112,647,840 23.021 9.770 9.770 9.791 9.770 9.962 11,469,755 9.8213 2.00%
2006-06-29 0 22.45 22.40 22.45 22.15 22.55 4,141,604 92,817,269 22.411 9.578 9.556 9.578 9.450 9.620 9,707,995 9.5609 1.58%
2006-06-28 0 22.10 22.05 22.15 21.90 22.20 2,232,451 49,483,756 22.166 9.428 9.407 9.450 9.343 9.471 5,232,906 9.4563 -0.23%
2006-06-27 0 22.15 22.15 22.25 21.95 22.35 1,340,130 29,861,346 22.282 9.450 9.450 9.492 9.364 9.535 3,141,289 9.5061 0.23%
2006-06-26 0 22.10 22.05 22.10 22.00 22.30 2,553,577 56,386,909 22.082 9.428 9.407 9.428 9.386 9.514 5,985,631 9.4204 -0.23%
2006-06-23 0 22.15 22.10 22.15 22.00 22.60 1,304,870 28,896,882 22.145 9.450 9.428 9.450 9.386 9.642 3,058,639 9.4476 -1.34%
2006-06-22 0 22.45 22.40 22.45 22.30 22.65 1,502,314 33,732,325 22.454 9.578 9.556 9.578 9.514 9.663 3,521,451 9.5791 0.90%
2006-06-21 0 22.25 22.30 22.35 21.85 22.55 1,706,533 37,864,531 22.188 9.492 9.514 9.535 9.322 9.620 4,000,145 9.4658 0.68%
2006-06-20 0 22.10 22.05 22.10 22.00 22.50 2,075,223 45,973,665 22.154 9.428 9.407 9.428 9.386 9.599 4,864,361 9.4511 -1.78%
2006-06-19 0 22.50 22.50 22.55 22.25 22.55 2,626,266 58,895,780 22.426 9.599 9.599 9.620 9.492 9.620 6,156,015 9.5672 -0.44%
2006-06-16 0 22.60 22.55 22.60 22.35 22.65 4,350,908 98,108,514 22.549 9.642 9.620 9.642 9.535 9.663 10,198,608 9.6198 2.96%
2006-06-15 0 21.95 21.90 22.00 21.45 22.05 5,982,642 129,777,773 21.692 9.364 9.343 9.386 9.151 9.407 14,023,422 9.2544 2.81%
2006-06-14 0 21.35 21.30 21.50 21.30 22.10 7,862,134 169,518,116 21.561 9.108 9.087 9.172 9.087 9.428 18,428,986 9.1985 -1.84%
2006-06-13 0 21.75 21.70 21.75 21.35 22.05 8,924,166 195,786,815 21.939 9.279 9.258 9.279 9.108 9.407 20,918,408 9.3595 -3.55%
2006-06-12 0 22.55 22.50 22.55 22.50 23.00 4,047,827 91,950,705 22.716 9.620 9.599 9.620 9.599 9.812 9,488,180 9.6911 -1.96%
2006-06-09 0 23.00 23.00 23.05 22.40 23.40 7,991,057 183,419,111 22.953 9.812 9.812 9.834 9.556 9.983 18,731,184 9.7922 -3.16%
2006-06-08 1 - - - - - 0 0 - 10.13 - - - - 0 - 0.00%
2006-06-07 1 - - - - - 0 0 - 10.13 - - - - 0 - 0.00%
2006-06-06 1 - - - - - 0 0 - 10.13 - - - - 0 - 0.00%
2006-06-05 0 23.75 - - - - 52,000 1,229,800 23.650 10.13 - - - - 121,889 10.090 0.00%
2006-06-02 0 23.75 23.70 23.75 23.30 23.80 4,895,515 115,550,589 23.603 10.13 10.11 10.13 9.940 10.15 11,475,177 10.070 1.50%
2006-06-01 0 23.40 23.30 23.40 22.70 23.70 6,086,719 141,840,899 23.303 9.983 9.940 9.983 9.684 10.11 14,267,381 9.9416 1.08%
2006-05-30 0 23.15 23.05 23.20 22.85 23.50 4,198,557 97,300,367 23.175 9.876 9.834 9.898 9.748 10.03 9,841,494 9.8867 0.65%
2006-05-29 0 23.00 22.90 23.00 22.85 23.20 1,934,000 44,400,400 22.958 9.812 9.770 9.812 9.748 9.898 4,533,331 9.7942 0.22%
2006-05-26 0 22.95 22.90 23.00 22.60 23.00 3,142,435 71,826,825 22.857 9.791 9.770 9.812 9.642 9.812 7,365,925 9.7512 2.23%
2006-05-25 0 22.45 22.25 22.30 21.95 22.75 6,549,960 146,148,452 22.313 9.578 9.492 9.514 9.364 9.706 15,353,226 9.5191 -1.75%
2006-05-24 0 22.85 22.85 22.90 22.70 23.25 3,605,293 82,502,412 22.884 9.748 9.748 9.770 9.684 9.919 8,450,873 9.7626 -1.72%
2006-05-23 0 23.25 23.25 23.30 22.70 23.40 5,467,994 126,406,702 23.118 9.919 9.919 9.940 9.684 9.983 12,817,078 9.8624 -1.69%
2006-05-22 0 23.65 23.80 23.85 23.40 24.50 4,125,251 98,177,704 23.799 10.09 10.15 10.17 9.983 10.45 9,669,664 10.153 -1.66%
2006-05-19 0 24.05 24.00 24.05 23.00 24.45 3,479,420 83,010,779 23.858 10.26 10.24 10.26 9.812 10.43 8,155,824 10.178 2.12%
2006-05-18 0 23.55 23.55 23.60 23.00 24.05 4,201,249 98,925,059 23.547 10.05 10.05 10.07 9.812 10.26 9,847,804 10.045 -2.48%
2006-05-17 0 24.15 24.00 24.05 23.90 24.40 6,654,203 160,502,463 24.120 10.30 10.24 10.26 10.20 10.41 15,597,573 10.290 0.42%
2006-05-16 0 24.05 24.05 24.10 23.85 24.80 5,024,530 121,787,701 24.239 10.26 10.26 10.28 10.17 10.58 11,777,590 10.341 -3.02%
2006-05-15 0 24.80 24.90 24.95 24.65 25.00 2,654,908 65,695,004 24.745 10.58 10.62 10.64 10.52 10.67 6,223,153 10.557 -1.39%
2006-05-12 0 25.15 25.15 25.20 24.80 25.40 2,149,112 53,894,560 25.078 10.73 10.73 10.75 10.58 10.84 5,037,558 10.699 -1.37%
2006-05-11 0 25.50 25.40 25.50 24.65 25.55 3,391,065 84,697,278 24.977 10.88 10.84 10.88 10.52 10.90 7,948,718 10.655 1.19%
2006-05-10 0 25.20 25.15 25.20 24.65 25.90 5,283,387 132,456,016 25.070 10.75 10.73 10.75 10.52 11.05 12,384,356 10.695 -1.37%
2006-05-09 0 25.55 25.45 25.70 25.30 25.90 4,460,051 113,801,900 25.516 10.90 10.86 10.96 10.79 11.05 10,454,441 10.886 -0.97%
2006-05-08 0 25.80 25.80 25.95 25.65 26.70 6,149,280 159,874,875 25.999 11.01 11.01 11.07 10.94 11.39 14,414,025 11.092 -2.09%
2006-05-04 0 26.35 26.35 26.40 26.25 27.00 4,428,735 117,722,474 26.582 11.24 11.24 11.26 11.20 11.52 10,381,036 11.340 -2.41%
2006-05-03 0 27.00 26.90 27.00 26.85 27.50 3,778,885 102,123,261 27.025 11.52 11.48 11.52 11.45 11.73 8,857,775 11.529 0.56%
2006-05-02 0 26.85 26.85 26.90 26.75 27.65 3,268,433 88,471,958 27.069 11.45 11.45 11.48 11.41 11.80 7,661,267 11.548 -0.92%
2006-04-28 0 27.90 27.80 27.90 26.55 27.90 4,777,384 129,389,053 27.084 11.56 11.52 11.56 11.00 11.56 11,528,852 11.223 2.57%
2006-04-27 0 27.20 27.20 27.25 26.85 27.40 2,864,022 77,740,636 27.144 11.27 11.27 11.29 11.13 11.35 6,911,499 11.248 1.49%
2006-04-26 0 26.80 26.70 26.80 26.70 27.40 4,176,043 112,562,480 26.954 11.11 11.06 11.11 11.06 11.35 10,077,687 11.169 -2.19%
2006-04-25 0 27.40 27.25 27.30 26.60 27.85 4,051,747 109,952,654 27.137 11.35 11.29 11.31 11.02 11.54 9,777,734 11.245 -1.62%
2006-04-24 0 27.85 27.85 27.95 27.20 28.30 5,620,115 155,288,584 27.631 11.54 11.54 11.58 11.27 11.73 13,562,542 11.450 -1.76%
2006-04-21 0 28.35 28.35 28.40 27.95 28.40 5,778,094 162,902,015 28.193 11.75 11.75 11.77 11.58 11.77 13,943,780 11.683 0.89%
2006-04-20 0 28.10 28.10 28.15 27.95 28.55 5,946,981 167,244,302 28.123 11.64 11.64 11.66 11.58 11.83 14,351,340 11.654 -1.58%
2006-04-19 0 28.55 28.45 28.50 28.00 28.70 11,459,402 325,880,402 28.438 11.83 11.79 11.81 11.60 11.89 27,653,994 11.784 2.33%
2006-04-18 0 27.90 27.80 27.90 27.50 28.00 6,251,526 173,701,834 27.786 11.56 11.52 11.56 11.40 11.60 15,086,272 11.514 0.36%
2006-04-13 0 27.80 27.75 27.80 26.95 27.85 9,787,555 267,519,862 27.333 11.52 11.50 11.52 11.17 11.54 23,619,468 11.326 3.73%
2006-04-12 0 26.80 26.80 26.90 26.40 26.90 5,994,638 159,904,503 26.675 11.11 11.11 11.15 10.94 11.15 14,466,347 11.054 0.56%
2006-04-11 0 26.65 26.65 26.70 26.10 26.75 7,013,356 185,947,186 26.513 11.04 11.04 11.06 10.82 11.08 16,924,732 10.987 0.76%
2006-04-10 0 26.45 26.40 26.45 25.85 26.55 6,532,500 171,128,772 26.197 10.96 10.94 10.96 10.71 11.00 15,764,323 10.855 0.38%
2006-04-07 0 26.35 26.35 26.45 26.20 26.85 8,419,745 223,532,881 26.549 10.92 10.92 10.96 10.86 11.13 20,318,650 11.001 -2.59%
2006-04-06 0 27.05 27.05 27.10 26.10 27.70 17,666,677 479,775,015 27.157 11.21 11.21 11.23 10.82 11.48 42,633,479 11.253 5.05%
2006-04-04 0 25.75 25.65 25.70 23.90 26.05 25,396,175 640,826,567 25.233 10.67 10.63 10.65 9.904 10.79 61,286,415 10.456 7.97%
2006-04-03 0 23.85 23.80 23.95 23.60 23.95 5,996,720 143,091,434 23.862 9.883 9.862 9.925 9.779 9.925 14,471,371 9.8879 2.36%
2006-03-31 0 23.30 23.25 23.30 23.25 24.00 3,649,787 86,171,084 23.610 9.655 9.634 9.655 9.634 9.945 8,807,718 9.7836 -2.31%
2006-03-30 0 23.85 23.85 23.90 23.75 23.95 4,829,093 115,061,877 23.827 9.883 9.883 9.904 9.842 9.925 11,653,637 9.8735 0.63%
2006-03-29 0 23.70 23.65 23.70 23.50 23.85 4,999,086 118,541,733 23.713 9.821 9.800 9.821 9.738 9.883 12,063,866 9.8262 0.42%
2006-03-28 0 23.60 23.60 23.65 23.35 23.75 8,069,300 190,398,025 23.595 9.779 9.779 9.800 9.676 9.842 19,472,951 9.7776 1.07%
2006-03-27 0 23.35 23.30 23.35 23.20 23.35 2,769,459 64,440,897 23.268 9.676 9.655 9.676 9.614 9.676 6,683,298 9.6421 0.86%
2006-03-24 0 23.15 23.15 23.20 23.10 23.25 1,463,718 33,881,684 23.148 9.593 9.593 9.614 9.572 9.634 3,532,265 9.5921 -0.43%
2006-03-23 0 23.25 23.20 23.25 22.95 23.30 3,321,901 76,743,180 23.102 9.634 9.614 9.634 9.510 9.655 8,016,459 9.5732 -0.21%
2006-03-22 0 23.30 23.25 23.30 23.10 23.80 5,732,624 134,585,403 23.477 9.655 9.634 9.655 9.572 9.862 13,834,051 9.7286 -1.06%
2006-03-21 0 23.55 23.50 23.55 23.25 23.55 2,306,501 54,133,206 23.470 9.759 9.738 9.759 9.634 9.759 5,566,081 9.7256 0.64%
2006-03-20 0 23.40 23.40 23.45 23.10 23.60 3,558,172 83,440,539 23.450 9.697 9.697 9.717 9.572 9.779 8,586,632 9.7175 1.52%
2006-03-17 0 23.05 23.00 23.10 22.90 23.20 2,998,527 69,230,198 23.088 9.552 9.531 9.572 9.489 9.614 7,236,088 9.5674 0.44%
2006-03-16 0 22.95 22.90 22.95 22.70 22.95 2,028,340 46,361,832 22.857 9.510 9.489 9.510 9.407 9.510 4,894,819 9.4716 0.66%
2006-03-15 0 22.80 22.75 22.80 22.75 23.05 3,177,516 72,656,389 22.866 9.448 9.427 9.448 9.427 9.552 7,668,027 9.4752 -0.22%
2006-03-14 0 22.85 22.75 22.80 22.80 23.10 3,451,591 79,189,342 22.943 9.469 9.427 9.448 9.448 9.572 8,329,429 9.5072 -0.65%
2006-03-13 0 23.00 22.95 23.00 22.90 23.10 1,946,480 44,754,340 22.992 9.531 9.510 9.531 9.489 9.572 4,697,274 9.5277 0.00%
2006-03-10 0 23.00 23.00 23.05 22.95 23.25 2,394,902 55,117,009 23.014 9.531 9.531 9.552 9.510 9.634 5,779,412 9.5368 -1.08%
2006-03-09 0 23.25 23.20 23.25 23.05 23.35 4,685,074 108,952,882 23.255 9.634 9.614 9.634 9.552 9.676 11,306,088 9.6367 1.31%
2006-03-08 0 22.95 22.90 23.00 22.80 23.20 5,196,371 119,564,107 23.009 9.510 9.489 9.531 9.448 9.614 12,539,957 9.5347 -0.43%
2006-03-07 0 23.05 23.00 23.05 22.75 23.30 4,916,144 113,230,558 23.032 9.552 9.531 9.552 9.427 9.655 11,863,709 9.5443 -1.50%
2006-03-06 0 23.40 23.40 23.45 23.40 23.75 3,952,588 93,074,991 23.548 9.697 9.697 9.717 9.697 9.842 9,538,442 9.7579 -1.06%
2006-03-03 0 23.65 23.65 23.70 23.60 23.85 4,934,075 116,903,216 23.693 9.800 9.800 9.821 9.779 9.883 11,906,981 9.8180 -0.21%
2006-03-02 0 23.70 23.60 23.70 23.20 23.75 7,697,822 181,098,644 23.526 9.821 9.779 9.821 9.614 9.842 18,576,495 9.7488 1.94%
2006-03-01 0 23.25 23.30 23.35 23.00 23.35 3,078,065 71,397,256 23.195 9.634 9.655 9.676 9.531 9.676 7,428,031 9.6119 0.22%
2006-02-28 0 23.20 23.20 23.25 23.05 23.35 3,894,236 90,151,595 23.150 9.614 9.614 9.634 9.552 9.676 9,397,626 9.5930 0.00%
2006-02-27 0 23.20 23.20 23.25 23.10 23.35 3,113,077 72,313,368 23.229 9.614 9.614 9.634 9.572 9.676 7,512,522 9.6257 0.22%
2006-02-24 0 23.15 23.15 23.20 23.00 23.25 3,951,797 91,538,408 23.164 9.593 9.593 9.614 9.531 9.634 9,536,533 9.5987 -0.43%
2006-02-23 0 23.25 23.15 23.25 23.10 23.35 5,125,262 118,974,849 23.213 9.634 9.593 9.634 9.572 9.676 12,368,356 9.6193 0.43%
2006-02-22 0 23.15 23.10 23.15 22.95 23.15 2,797,389 64,440,986 23.036 9.593 9.572 9.593 9.510 9.593 6,750,699 9.5458 0.00%
2006-02-21 0 23.15 23.10 23.15 23.05 23.35 2,842,502 65,843,934 23.164 9.593 9.572 9.593 9.552 9.676 6,859,567 9.5988 -0.22%
2006-02-20 0 23.20 23.15 23.20 23.05 23.25 3,279,348 75,893,771 23.143 9.614 9.593 9.614 9.552 9.634 7,913,770 9.5901 0.22%
2006-02-17 0 23.15 23.10 23.15 22.90 23.15 8,982,066 206,956,812 23.041 9.593 9.572 9.593 9.489 9.593 21,675,651 9.5479 1.31%
2006-02-16 0 22.85 22.75 22.80 22.75 22.95 6,965,936 159,275,230 22.865 9.469 9.427 9.448 9.427 9.510 16,810,297 9.4749 1.56%
2006-02-15 0 22.50 22.45 22.50 22.20 22.60 6,782,791 151,994,445 22.409 9.324 9.303 9.324 9.199 9.365 16,368,329 9.2859 1.58%
2006-02-14 0 22.15 22.10 22.20 22.05 22.25 1,194,408 26,482,317 22.172 9.179 9.158 9.199 9.137 9.220 2,882,363 9.1877 0.45%
2006-02-13 0 22.05 22.00 22.05 21.90 22.35 4,439,749 97,815,454 22.032 9.137 9.116 9.137 9.075 9.262 10,714,066 9.1296 -0.68%
2006-02-10 0 22.20 22.15 22.20 22.05 22.35 2,883,307 64,062,858 22.219 9.199 9.179 9.199 9.137 9.262 6,958,038 9.2070 -0.22%
2006-02-09 0 22.25 22.15 22.30 22.05 22.40 3,316,009 73,609,011 22.198 9.220 9.179 9.241 9.137 9.282 8,002,241 9.1986 0.45%
2006-02-08 0 22.15 22.15 22.25 22.05 22.65 3,081,730 68,673,799 22.284 9.179 9.179 9.220 9.137 9.386 7,436,875 9.2342 -1.77%
2006-02-07 0 22.55 22.50 22.55 22.40 22.70 3,071,305 69,230,580 22.541 9.344 9.324 9.344 9.282 9.407 7,411,717 9.3407 0.45%
2006-02-06 0 22.45 22.35 22.50 22.25 22.55 3,003,675 67,210,503 22.376 9.303 9.262 9.324 9.220 9.344 7,248,512 9.2723 0.22%
2006-02-03 0 22.40 22.40 22.45 22.35 22.80 6,571,832 147,488,131 22.442 9.282 9.282 9.303 9.262 9.448 15,859,239 9.2998 -2.18%
2006-02-02 0 22.90 22.90 23.00 22.85 23.05 3,131,730 71,833,912 22.937 9.489 9.489 9.531 9.469 9.552 7,557,536 9.5049 -0.43%
2006-02-01 0 23.00 22.85 22.90 22.65 23.15 3,776,999 86,545,930 22.914 9.531 9.469 9.489 9.386 9.593 9,114,708 9.4952 0.00%
2006-01-27 0 23.00 22.95 23.00 22.90 23.05 5,126,445 117,796,702 22.978 9.531 9.510 9.531 9.489 9.552 12,371,211 9.5218 0.66%
2006-01-26 0 22.85 22.80 22.90 22.80 22.95 3,014,827 68,915,736 22.859 9.469 9.448 9.489 9.448 9.510 7,275,424 9.4724 0.22%
2006-01-25 0 22.80 22.80 22.85 22.75 22.90 2,350,852 53,635,739 22.815 9.448 9.448 9.469 9.427 9.489 5,673,110 9.4544 0.22%
2006-01-24 0 22.75 22.70 22.80 22.55 22.80 2,992,309 67,939,093 22.705 9.427 9.407 9.448 9.344 9.448 7,221,083 9.4084 0.89%
2006-01-23 0 22.55 22.50 22.55 22.30 22.70 3,618,207 81,443,264 22.509 9.344 9.324 9.344 9.241 9.407 8,731,509 9.3275 -1.31%
2006-01-20 0 22.85 22.70 22.85 22.50 22.85 3,703,630 84,060,572 22.697 9.469 9.407 9.469 9.324 9.469 8,937,653 9.4052 0.88%
2006-01-19 0 22.65 22.60 22.70 22.35 22.70 2,698,721 60,779,419 22.522 9.386 9.365 9.407 9.262 9.407 6,512,592 9.3326 0.89%
2006-01-18 0 22.45 22.40 22.45 22.10 22.50 2,204,802 49,352,674 22.384 9.303 9.282 9.303 9.158 9.324 5,320,660 9.2757 -0.66%
2006-01-17 0 22.60 22.55 22.60 22.50 22.85 3,047,185 69,070,977 22.667 9.365 9.344 9.365 9.324 9.469 7,353,511 9.3929 -1.09%
2006-01-16 0 22.85 22.80 22.85 22.65 22.90 4,140,725 94,423,784 22.804 9.469 9.448 9.469 9.386 9.489 9,992,457 9.4495 0.66%
2006-01-13 0 22.70 22.70 22.75 22.40 22.75 5,057,856 114,380,139 22.614 9.407 9.407 9.427 9.282 9.427 12,205,691 9.3710 0.67%
2006-01-12 0 22.55 22.50 22.60 22.35 22.60 6,685,794 150,575,428 22.522 9.344 9.324 9.365 9.262 9.365 16,134,254 9.3327 1.58%
2006-01-11 0 22.20 22.20 22.25 22.15 22.35 2,996,924 66,647,616 22.239 9.199 9.199 9.220 9.179 9.262 7,232,220 9.2154 0.23%
2006-01-10 0 22.15 22.15 22.20 22.00 22.35 3,756,174 83,162,241 22.140 9.179 9.179 9.199 9.116 9.262 9,064,453 9.1745 -0.45%
2006-01-09 0 22.25 22.25 22.30 22.10 22.35 4,704,563 104,521,316 22.217 9.220 9.220 9.241 9.158 9.262 11,353,119 9.2064 0.91%
2006-01-06 0 22.05 22.00 22.05 21.90 22.20 2,262,648 49,834,144 22.025 9.137 9.116 9.137 9.075 9.199 5,460,255 9.1267 0.23%
2006-01-05 0 22.00 22.00 22.05 21.90 22.20 2,978,837 65,586,472 22.017 9.116 9.116 9.137 9.075 9.199 7,188,572 9.1237 0.46%
2006-01-04 0 21.90 21.85 21.95 21.60 22.00 3,079,360 67,252,039 21.840 9.075 9.054 9.096 8.951 9.116 7,431,156 9.0500 1.39%
2006-01-03 0 21.60 21.55 21.60 21.35 21.85 1,487,602 32,080,613 21.565 8.951 8.930 8.951 8.847 9.054 3,589,903 8.9363 0.70%
2005-12-30 0 21.45 21.40 21.45 21.35 21.85 4,232,531 91,199,735 21.547 8.889 8.868 8.889 8.847 9.054 10,214,005 8.9289 -1.83%
2005-12-29 0 21.85 21.85 21.90 21.75 22.00 1,620,589 35,424,186 21.859 9.054 9.054 9.075 9.013 9.116 3,910,829 9.0580 -0.23%
2005-12-28 0 21.90 21.85 21.90 21.80 22.10 2,148,180 47,193,155 21.969 9.075 9.054 9.075 9.034 9.158 5,184,019 9.1036 0.46%
2005-12-23 0 21.80 21.75 21.80 21.80 21.95 1,311,839 28,712,448 21.887 9.034 9.013 9.034 9.034 9.096 3,165,749 9.0697 0.00%
2005-12-22 0 21.80 21.70 21.80 21.70 22.00 2,210,696 48,270,340 21.835 9.034 8.992 9.034 8.992 9.116 5,334,883 9.0481 0.00%
2005-12-21 0 21.80 21.75 21.80 21.75 22.05 3,582,075 78,623,195 21.949 9.034 9.013 9.034 9.013 9.137 8,644,315 9.0954 0.00%
2005-12-20 0 21.80 21.75 21.80 21.55 21.80 1,563,308 33,953,634 21.719 9.034 9.013 9.034 8.930 9.034 3,772,597 9.0001 0.46%
2005-12-19 0 21.70 21.65 21.70 21.45 21.70 2,798,124 60,522,004 21.629 8.992 8.971 8.992 8.889 8.992 6,752,473 8.9629 0.46%
2005-12-16 0 21.60 21.60 21.65 21.30 21.65 1,739,570 37,242,246 21.409 8.951 8.951 8.971 8.826 8.971 4,197,955 8.8715 0.47%
2005-12-15 0 21.50 21.45 21.55 21.40 21.65 1,871,000 40,240,350 21.507 8.909 8.889 8.930 8.868 8.971 4,515,124 8.9123 -0.46%
2005-12-14 0 21.60 21.50 21.60 21.35 21.60 3,335,228 71,555,647 21.454 8.951 8.909 8.951 8.847 8.951 8,048,620 8.8904 1.17%
2005-12-13 0 21.35 21.30 21.35 21.25 21.50 1,851,584 39,531,406 21.350 8.847 8.826 8.847 8.806 8.909 4,468,269 8.8471 -0.70%
2005-12-12 0 21.50 21.45 21.50 21.40 21.70 2,439,618 52,469,659 21.507 8.909 8.889 8.909 8.868 8.992 5,887,321 8.9123 0.47%
2005-12-09 0 21.40 21.35 21.40 21.25 21.60 1,885,000 40,403,460 21.434 8.868 8.847 8.868 8.806 8.951 4,548,909 8.8820 -0.70%
2005-12-08 0 21.55 21.40 21.60 21.20 21.60 1,881,385 40,244,885 21.391 8.930 8.868 8.951 8.785 8.951 4,540,185 8.8642 0.23%
2005-12-07 0 21.50 21.45 21.50 21.20 21.55 2,186,000 46,883,550 21.447 8.909 8.889 8.909 8.785 8.930 5,275,287 8.8874 0.94%
2005-12-06 0 21.30 21.25 21.30 21.25 21.50 3,713,737 79,410,057 21.383 8.826 8.806 8.826 8.806 8.909 8,962,044 8.8607 -1.16%
2005-12-05 0 21.55 21.50 21.55 21.20 21.55 1,625,080 34,900,680 21.476 8.930 8.909 8.930 8.785 8.930 3,921,666 8.8995 0.23%
2005-12-02 0 21.50 21.50 21.55 21.45 21.60 4,722,755 101,806,146 21.557 8.909 8.909 8.930 8.889 8.951 11,397,020 8.9327 0.47%
2005-12-01 0 21.40 21.30 21.35 21.25 21.45 1,344,000 28,699,122 21.354 8.868 8.826 8.847 8.806 8.889 3,243,360 8.8486 0.71%
2005-11-30 0 21.25 21.25 21.35 21.25 21.50 2,001,387 42,764,012 21.367 8.806 8.806 8.847 8.806 8.909 4,829,776 8.8542 -0.47%
2005-11-29 0 21.35 21.30 21.40 21.20 21.50 2,015,620 43,028,928 21.348 8.847 8.826 8.868 8.785 8.909 4,864,123 8.8462 0.23%
2005-11-28 0 21.30 21.30 21.35 21.15 21.35 1,157,933 24,639,040 21.278 8.826 8.826 8.847 8.764 8.847 2,794,341 8.8175 -0.23%
2005-11-25 0 21.35 21.25 21.30 21.00 21.35 2,194,000 46,517,294 21.202 8.847 8.806 8.826 8.702 8.847 5,294,592 8.7858 0.95%
2005-11-24 0 21.15 21.15 21.20 21.05 21.35 2,364,000 50,126,880 21.204 8.764 8.764 8.785 8.723 8.847 5,704,839 8.7867 -0.47%
2005-11-23 0 21.25 21.25 21.30 21.00 21.30 1,437,411 30,509,934 21.226 8.806 8.806 8.826 8.702 8.826 3,468,781 8.7956 0.47%
2005-11-22 0 21.15 21.10 21.20 20.95 21.40 1,099,588 23,235,857 21.131 8.764 8.744 8.785 8.681 8.868 2,653,542 8.7565 -0.24%
2005-11-21 0 21.20 21.15 21.30 20.95 21.30 2,479,743 52,382,317 21.124 8.785 8.764 8.826 8.681 8.826 5,984,151 8.7535 0.24%
2005-11-18 0 21.15 21.05 21.10 21.10 21.50 1,357,212 28,912,775 21.303 8.764 8.723 8.744 8.744 8.909 3,275,244 8.8277 0.48%
2005-11-17 0 21.05 21.00 21.15 20.85 21.35 2,862,014 60,238,126 21.047 8.723 8.702 8.764 8.640 8.847 6,906,653 8.7218 0.96%
2005-11-16 0 20.85 20.80 20.85 20.75 20.95 1,874,605 39,073,782 20.844 8.640 8.619 8.640 8.598 8.681 4,523,824 8.6373 0.97%
2005-11-15 0 20.65 20.60 20.70 20.40 20.75 902,561 18,605,973 20.615 8.557 8.536 8.578 8.453 8.598 2,178,073 8.5424 -0.24%
2005-11-14 0 20.70 20.65 20.70 20.60 20.75 2,089,340 43,233,731 20.693 8.578 8.557 8.578 8.536 8.598 5,042,025 8.5747 0.00%
2005-11-11 0 20.70 20.65 20.70 20.45 20.80 1,934,489 39,834,347 20.592 8.578 8.557 8.578 8.474 8.619 4,668,337 8.5329 1.47%
2005-11-10 0 20.40 20.40 20.50 20.35 20.55 1,827,353 37,367,541 20.449 8.453 8.453 8.495 8.433 8.516 4,409,795 8.4738 0.00%
2005-11-09 0 20.40 20.40 20.45 20.15 20.50 2,654,360 54,002,815 20.345 8.453 8.453 8.474 8.350 8.495 6,405,540 8.4306 1.24%
2005-11-08 0 20.15 20.10 20.20 20.05 20.30 881,243 17,775,777 20.171 8.350 8.329 8.371 8.308 8.412 2,126,628 8.3587 0.25%
2005-11-07 0 20.10 20.05 20.10 20.00 20.40 1,898,147 38,251,400 20.152 8.329 8.308 8.329 8.288 8.453 4,580,636 8.3507 -0.99%
2005-11-04 0 20.30 20.25 20.30 20.20 20.50 1,268,112 25,713,004 20.277 8.412 8.391 8.412 8.371 8.495 3,060,226 8.4023 0.25%
2005-11-03 0 20.25 20.25 20.30 20.15 20.30 2,010,103 40,650,660 20.223 8.391 8.391 8.412 8.350 8.412 4,850,809 8.3802 0.50%
2005-11-02 0 20.15 20.20 20.25 20.00 20.20 2,532,298 50,877,815 20.092 8.350 8.371 8.391 8.288 8.371 6,110,978 8.3256 0.50%
2005-11-01 0 20.05 20.00 20.05 20.00 20.30 3,371,576 67,783,043 20.104 8.308 8.288 8.308 8.288 8.412 8,136,336 8.3309 0.00%
2005-10-31 0 20.05 20.10 20.20 19.70 20.10 2,821,253 56,215,985 19.926 8.308 8.329 8.371 8.163 8.329 6,808,288 8.2570 1.78%
2005-10-28 0 19.70 19.70 19.80 19.70 20.25 2,654,667 52,869,974 19.916 8.163 8.163 8.205 8.163 8.391 6,406,281 8.2528 -2.48%
2005-10-27 0 20.20 20.15 20.20 20.10 20.60 1,293,881 26,247,928 20.286 8.371 8.350 8.371 8.329 8.536 3,122,412 8.4063 -1.46%
2005-10-26 0 20.50 20.45 20.50 20.40 20.60 1,663,217 34,069,495 20.484 8.495 8.474 8.495 8.453 8.536 4,013,699 8.4883 0.24%
2005-10-25 0 20.45 20.45 20.50 20.30 20.70 1,784,625 36,545,250 20.478 8.474 8.474 8.495 8.412 8.578 4,306,683 8.4857 0.00%
2005-10-24 0 20.45 20.40 20.45 20.20 20.75 3,322,558 67,876,626 20.429 8.474 8.453 8.474 8.371 8.598 8,018,045 8.4655 -1.45%
2005-10-21 0 20.75 20.70 20.75 20.20 20.80 2,668,958 54,580,210 20.450 8.598 8.578 8.598 8.371 8.619 6,440,768 8.4742 1.22%
2005-10-20 0 20.50 20.45 20.50 20.45 20.70 3,686,000 75,893,150 20.590 8.495 8.474 8.495 8.474 8.578 8,895,108 8.5320 -0.24%
2005-10-19 0 20.55 20.50 20.55 20.30 20.70 3,792,385 77,723,332 20.495 8.516 8.495 8.516 8.412 8.578 9,151,838 8.4926 -1.20%
2005-10-18 0 20.80 20.75 20.80 20.70 20.90 3,121,788 64,856,919 20.776 8.619 8.598 8.619 8.578 8.661 7,533,544 8.6091 0.00%
2005-10-17 0 20.80 20.80 20.85 20.60 20.85 3,424,249 71,096,803 20.763 8.619 8.619 8.640 8.536 8.640 8,263,447 8.6038 0.24%
2005-10-14 0 20.75 20.75 20.80 20.55 20.90 2,965,635 61,567,072 20.760 8.598 8.598 8.619 8.516 8.661 7,156,713 8.6027 -0.72%
2005-10-13 0 20.90 20.85 20.90 20.55 20.95 3,931,898 81,492,359 20.726 8.661 8.640 8.661 8.516 8.681 9,488,513 8.5885 0.72%
2005-10-12 0 20.75 20.70 20.75 20.70 21.35 4,713,820 98,629,716 20.924 8.598 8.578 8.598 8.578 8.847 11,375,458 8.6704 -1.43%
2005-10-10 0 21.05 21.05 21.10 20.90 21.30 3,363,100 70,849,191 21.067 8.723 8.723 8.744 8.661 8.826 8,115,881 8.7297 -0.47%
2005-10-07 0 21.15 21.15 21.20 21.10 21.25 3,054,482 64,704,270 21.183 8.764 8.764 8.785 8.744 8.806 7,371,120 8.7781 0.24%
2005-10-06 0 21.10 21.05 21.10 21.00 21.30 5,730,659 120,942,941 21.105 8.744 8.723 8.744 8.702 8.826 13,829,309 8.7454 -1.17%
2005-10-05 0 21.35 21.30 21.35 21.25 21.50 3,665,409 78,251,805 21.349 8.847 8.826 8.847 8.806 8.909 8,845,418 8.8466 -1.39%
2005-10-04 0 21.65 21.55 21.65 21.40 21.75 2,533,267 54,745,633 21.611 8.971 8.930 8.971 8.868 9.013 6,113,316 8.9551 0.23%
2005-10-03 0 21.60 21.55 21.60 21.45 21.85 3,186,206 68,768,823 21.583 8.951 8.930 8.951 8.889 9.054 7,688,998 8.9438 -0.46%
2005-09-30 0 21.70 21.70 21.80 21.50 21.95 4,782,498 103,865,066 21.718 8.992 8.992 9.034 8.909 9.096 11,541,193 8.9995 -0.69%
2005-09-29 0 21.85 21.90 21.95 21.15 21.95 7,552,067 162,537,249 21.522 9.054 9.075 9.096 8.764 9.096 18,224,757 8.9185 2.82%
2005-09-28 0 21.25 21.20 21.30 21.20 21.45 1,931,490 41,288,739 21.377 8.806 8.785 8.826 8.785 8.889 4,661,099 8.8582 -0.93%
2005-09-27 0 21.45 21.40 21.50 21.35 21.55 1,814,049 38,944,904 21.468 8.889 8.868 8.909 8.847 8.930 4,377,689 8.8962 0.00%
2005-09-26 0 21.45 21.40 21.45 21.20 21.50 3,033,847 64,676,066 21.318 8.889 8.868 8.889 8.785 8.909 7,321,323 8.8339 0.70%
2005-09-23 0 21.30 21.25 21.30 21.05 21.40 2,202,402 46,601,278 21.159 8.826 8.806 8.826 8.723 8.868 5,314,868 8.7681 -0.47%
2005-09-22 0 21.40 21.35 21.40 21.35 21.45 2,456,329 52,525,375 21.384 8.868 8.847 8.868 8.847 8.889 5,927,648 8.8611 0.23%
2005-09-21 0 21.35 21.30 21.35 21.25 21.45 2,245,152 47,923,670 21.345 8.847 8.826 8.847 8.806 8.889 5,418,033 8.8452 0.47%
2005-09-20 0 21.25 21.25 21.35 21.20 21.55 2,693,000 57,693,280 21.423 8.806 8.806 8.847 8.785 8.930 6,498,786 8.8775 -0.70%
2005-09-16 0 21.40 21.40 21.45 21.25 21.45 1,531,603 32,773,500 21.398 8.868 8.868 8.889 8.806 8.889 3,696,086 8.8671 -0.23%
2005-09-15 0 21.45 21.35 21.45 21.20 21.45 2,239,635 47,719,213 21.307 8.889 8.847 8.889 8.785 8.889 5,404,719 8.8292 0.47%
2005-09-14 0 21.35 21.30 21.35 21.15 21.45 1,939,571 41,294,282 21.290 8.847 8.826 8.847 8.764 8.889 4,680,601 8.8224 -0.23%
2005-09-13 0 21.40 21.30 21.35 21.20 21.55 1,922,824 41,144,791 21.398 8.868 8.826 8.847 8.785 8.930 4,640,187 8.8671 -0.47%
2005-09-12 0 21.50 21.45 21.50 21.40 21.60 2,276,049 48,861,353 21.468 8.909 8.889 8.909 8.868 8.951 5,492,594 8.8959 0.47%
2005-09-09 0 21.40 21.40 21.45 21.10 21.55 3,711,212 78,986,008 21.283 8.868 8.868 8.889 8.744 8.930 8,955,950 8.8194 -0.70%
2005-09-08 0 21.55 21.55 21.60 21.50 21.85 1,712,679 37,033,512 21.623 8.930 8.930 8.951 8.909 9.054 4,133,062 8.9603 -0.46%
2005-09-07 0 21.95 21.95 22.00 21.85 22.05 3,511,136 77,126,325 21.966 8.971 8.971 8.992 8.931 9.012 8,590,534 8.9781 0.46%
2005-09-06 0 21.85 21.80 21.85 21.70 22.10 3,930,200 85,914,860 21.860 8.931 8.910 8.931 8.869 9.033 9,615,839 8.9347 0.00%
2005-09-05 0 21.85 21.80 21.85 21.65 21.85 1,881,085 40,954,690 21.772 8.931 8.910 8.931 8.849 8.931 4,602,364 8.8986 0.69%
2005-09-02 0 21.70 21.70 21.75 21.60 21.80 4,890,016 105,934,598 21.663 8.869 8.869 8.890 8.828 8.910 11,964,176 8.8543 -0.23%
2005-09-01 0 21.75 21.70 21.75 21.70 21.90 3,763,155 81,907,246 21.766 8.890 8.869 8.890 8.869 8.951 9,207,138 8.8961 0.46%
2005-08-31 0 21.65 21.75 21.80 21.40 21.90 5,916,000 127,620,250 21.572 8.849 8.890 8.910 8.747 8.951 14,474,404 8.8170 -0.92%
2005-08-30 0 21.85 21.80 21.85 21.60 21.95 3,307,079 71,904,876 21.743 8.931 8.910 8.931 8.828 8.971 8,091,278 8.8867 0.23%
2005-08-29 0 21.80 21.75 21.80 21.60 21.90 4,085,763 88,693,133 21.708 8.910 8.890 8.910 8.828 8.951 9,996,448 8.8725 -0.68%
2005-08-26 0 21.95 21.95 22.00 21.85 22.20 4,341,542 95,227,495 21.934 8.971 8.971 8.992 8.931 9.074 10,622,250 8.9649 -0.23%
2005-08-25 0 22.00 22.00 22.05 21.85 22.45 5,839,496 129,002,987 22.091 8.992 8.992 9.012 8.931 9.176 14,287,225 9.0293 0.46%
2005-08-24 0 21.90 21.90 21.95 21.85 22.20 5,085,786 111,751,754 21.973 8.951 8.951 8.971 8.931 9.074 12,443,158 8.9810 -1.57%
2005-08-23 0 22.25 22.25 22.35 22.20 22.60 3,594,172 80,042,970 22.270 9.094 9.094 9.135 9.074 9.237 8,793,695 9.1023 -1.11%
2005-08-22 0 22.50 22.45 22.50 22.20 22.50 1,969,130 44,040,388 22.365 9.196 9.176 9.196 9.074 9.196 4,817,779 9.1412 0.67%
2005-08-19 0 22.35 22.30 22.40 22.25 22.55 4,195,800 93,690,440 22.330 9.135 9.114 9.155 9.094 9.217 10,265,670 9.1266 -0.67%
2005-08-18 0 22.50 22.50 22.55 22.45 22.75 3,371,358 76,077,927 22.566 9.196 9.196 9.217 9.176 9.298 8,248,546 9.2232 -1.32%
2005-08-17 0 22.80 22.80 22.85 22.50 22.80 3,924,199 88,698,449 22.603 9.319 9.319 9.339 9.196 9.319 9,601,157 9.2383 0.66%
2005-08-16 0 22.65 22.65 22.70 22.65 22.95 2,448,878 55,717,177 22.752 9.258 9.258 9.278 9.258 9.380 5,991,557 9.2993 -0.66%
2005-08-15 0 22.80 22.75 22.80 22.70 23.00 3,363,217 76,639,410 22.788 9.319 9.298 9.319 9.278 9.401 8,228,628 9.3138 -0.44%
2005-08-12 0 22.90 22.90 22.95 22.75 22.95 1,969,285 45,018,612 22.860 9.360 9.360 9.380 9.298 9.380 4,818,159 9.3435 0.44%
2005-08-11 0 22.80 22.85 22.90 22.65 23.05 4,381,708 99,599,209 22.731 9.319 9.339 9.360 9.258 9.421 10,720,523 9.2905 -0.22%
2005-08-10 0 22.85 22.80 22.85 22.65 22.85 2,414,120 54,957,024 22.765 9.339 9.319 9.339 9.258 9.339 5,906,516 9.3045 0.88%
2005-08-09 0 22.65 22.65 22.80 22.55 22.90 5,217,089 118,441,188 22.703 9.258 9.258 9.319 9.217 9.360 12,764,411 9.2790 -0.66%
2005-08-08 0 22.80 22.80 22.85 22.80 23.10 3,414,107 78,238,656 22.916 9.319 9.319 9.339 9.319 9.441 8,353,138 9.3664 -0.65%
2005-08-05 0 22.95 22.90 22.95 22.90 23.05 1,366,912 31,394,296 22.967 9.380 9.360 9.380 9.360 9.421 3,344,360 9.3872 -0.22%
2005-08-04 0 23.00 22.90 23.05 22.80 23.00 4,766,418 109,028,879 22.874 9.401 9.360 9.421 9.319 9.401 11,661,775 9.3493 0.22%
2005-08-03 0 22.95 22.90 22.95 22.90 23.40 4,297,489 98,993,527 23.035 9.380 9.360 9.380 9.360 9.564 10,514,468 9.4150 -1.50%
2005-08-02 0 23.30 23.25 23.30 22.95 23.30 3,948,620 91,054,197 23.060 9.523 9.503 9.523 9.380 9.523 9,660,906 9.4250 1.75%
2005-08-01 0 22.90 22.85 22.90 22.85 23.00 2,337,452 53,553,378 22.911 9.360 9.339 9.360 9.339 9.401 5,718,936 9.3642 0.22%
2005-07-29 0 22.85 22.85 23.00 22.80 23.00 3,918,813 89,781,328 22.910 9.339 9.339 9.401 9.319 9.401 9,587,979 9.3639 0.00%
2005-07-28 0 22.85 22.95 23.00 22.80 23.20 3,173,645 72,935,093 22.981 9.339 9.380 9.401 9.319 9.482 7,764,811 9.3930 -0.65%
2005-07-27 0 23.00 23.00 23.05 22.95 23.20 4,485,751 103,370,131 23.044 9.401 9.401 9.421 9.380 9.482 10,975,080 9.4186 -0.43%
2005-07-26 0 23.10 23.05 23.10 23.00 23.25 3,473,082 80,155,686 23.079 9.441 9.421 9.441 9.401 9.503 8,497,429 9.4329 0.22%
2005-07-25 0 23.05 23.00 23.05 22.90 23.15 4,057,220 93,483,888 23.041 9.421 9.401 9.421 9.360 9.462 9,926,613 9.4175 1.10%
2005-07-22 0 22.80 22.80 22.85 22.55 22.85 7,761,310 176,425,741 22.731 9.319 9.319 9.339 9.217 9.339 18,989,239 9.2908 1.11%
2005-07-21 0 22.55 22.50 22.55 22.40 22.70 3,831,282 86,269,781 22.517 9.217 9.196 9.217 9.155 9.278 9,373,821 9.2033 0.89%
2005-07-20 0 22.35 22.35 22.40 22.30 22.70 6,262,295 140,678,252 22.464 9.135 9.135 9.155 9.114 9.278 15,321,668 9.1817 0.45%
2005-07-19 0 22.25 22.25 22.30 22.20 22.50 5,389,826 120,531,678 22.363 9.094 9.094 9.114 9.074 9.196 13,187,038 9.1402 -1.11%
2005-07-18 0 22.50 22.45 22.50 22.45 22.65 2,130,047 47,977,390 22.524 9.196 9.176 9.196 9.176 9.258 5,211,488 9.2061 -0.44%
2005-07-15 0 22.60 22.65 22.70 22.25 22.65 4,815,711 108,142,047 22.456 9.237 9.258 9.278 9.094 9.258 11,782,378 9.1783 0.44%
2005-07-14 0 22.50 22.45 22.50 22.25 22.75 5,333,833 120,263,834 22.547 9.196 9.176 9.196 9.094 9.298 13,050,043 9.2156 1.12%
2005-07-13 0 22.25 22.25 22.30 21.95 22.30 3,797,367 84,052,672 22.134 9.094 9.094 9.114 8.971 9.114 9,290,843 9.0468 1.14%
2005-07-12 0 22.00 21.95 22.00 21.90 22.25 4,106,300 90,377,540 22.009 8.992 8.971 8.992 8.951 9.094 10,046,695 8.9957 -0.23%
2005-07-11 0 22.05 22.05 22.10 21.90 22.40 4,750,371 104,845,842 22.071 9.012 9.012 9.033 8.951 9.155 11,622,513 9.0209 -0.68%
2005-07-08 0 22.20 22.15 22.25 22.05 22.40 2,301,801 51,038,132 22.173 9.074 9.053 9.094 9.012 9.155 5,631,710 9.0626 0.00%
2005-07-07 0 22.20 22.15 22.20 22.15 22.65 2,213,508 49,462,296 22.346 9.074 9.053 9.074 9.053 9.258 5,415,688 9.1332 -1.33%
2005-07-06 0 22.50 22.45 22.50 22.45 22.75 2,836,590 63,815,057 22.497 9.196 9.176 9.196 9.176 9.298 6,940,154 9.1950 -0.22%
2005-07-05 0 22.55 22.45 22.55 22.40 22.80 1,790,053 40,326,193 22.528 9.217 9.176 9.217 9.155 9.319 4,379,640 9.2077 -1.31%
2005-07-04 0 22.85 22.80 22.85 22.65 22.90 2,567,981 58,390,493 22.738 9.339 9.319 9.339 9.258 9.360 6,282,961 9.2935 0.44%
2005-06-30 0 22.75 22.75 22.80 22.65 22.80 3,830,952 87,025,572 22.716 9.298 9.298 9.319 9.258 9.319 9,373,013 9.2847 0.22%
2005-06-29 0 22.70 22.60 22.70 22.55 22.70 1,861,792 42,124,990 22.626 9.278 9.237 9.278 9.217 9.278 4,555,161 9.2478 0.44%
2005-06-28 0 22.60 22.55 22.60 22.40 22.65 1,730,391 39,011,240 22.545 9.237 9.217 9.237 9.155 9.258 4,233,668 9.2145 0.22%
2005-06-27 0 22.55 22.50 22.55 22.25 22.55 1,107,000 24,934,100 22.524 9.217 9.196 9.217 9.094 9.217 2,708,446 9.2061 -0.44%
2005-06-24 0 22.65 22.60 22.65 22.30 22.65 2,443,872 55,105,825 22.549 9.258 9.237 9.258 9.114 9.258 5,979,309 9.2161 0.44%
2005-06-23 0 22.55 22.45 22.55 22.40 22.55 3,984,800 89,590,515 22.483 9.217 9.176 9.217 9.155 9.217 9,749,426 9.1893 0.89%
2005-06-22 0 22.35 22.30 22.40 22.10 22.40 4,384,990 97,629,420 22.264 9.135 9.114 9.155 9.033 9.155 10,728,553 9.1000 1.13%
2005-06-21 0 22.10 22.05 22.10 21.85 22.10 1,271,764 27,958,505 21.984 9.033 9.012 9.033 8.931 9.033 3,111,566 8.9853 0.68%
2005-06-20 0 21.95 21.95 22.00 21.85 22.05 1,151,000 25,247,900 21.936 8.971 8.971 8.992 8.931 9.012 2,816,099 8.9656 0.00%
2005-06-17 0 21.95 21.95 22.00 21.90 22.00 1,331,955 29,236,689 21.950 8.971 8.971 8.992 8.951 8.992 3,258,833 8.9715 0.23%
2005-06-16 0 21.90 21.85 21.90 21.85 22.00 1,254,000 27,466,800 21.903 8.951 8.931 8.951 8.931 8.992 3,068,104 8.9524 -0.45%
2005-06-15 0 22.00 21.95 22.00 21.85 22.00 1,272,146 27,939,399 21.962 8.992 8.971 8.992 8.931 8.992 3,112,501 8.9765 0.23%
2005-06-14 0 21.95 21.95 22.00 21.90 22.10 1,343,000 29,561,925 22.012 8.971 8.971 8.992 8.951 9.033 3,285,856 8.9967 -0.23%
2005-06-13 0 22.00 21.95 22.00 21.90 22.10 1,617,489 35,574,532 21.994 8.992 8.971 8.992 8.951 9.033 3,957,436 8.9893 -0.23%
2005-06-10 0 22.05 22.00 22.10 22.00 22.10 1,644,000 36,256,378 22.054 9.012 8.992 9.033 8.992 9.033 4,022,299 9.0138 0.00%
2005-06-09 0 22.05 22.05 22.10 21.95 22.10 1,469,500 32,421,200 22.063 9.012 9.012 9.033 8.971 9.033 3,595,358 9.0175 0.46%
2005-06-08 0 21.95 21.95 22.00 21.85 22.05 2,619,768 57,530,405 21.960 8.971 8.971 8.992 8.931 9.012 6,409,665 8.9756 0.00%
2005-06-07 0 21.95 21.90 21.95 21.80 21.95 518,500 11,341,670 21.874 8.971 8.951 8.971 8.910 8.971 1,268,590 8.9404 0.46%
2005-06-06 0 21.85 21.80 21.85 21.75 21.90 1,506,500 32,861,240 21.813 8.931 8.910 8.931 8.890 8.951 3,685,884 8.9154 0.23%
2005-06-03 0 21.80 21.80 21.85 21.80 22.00 1,128,000 24,751,110 21.942 8.910 8.910 8.931 8.910 8.992 2,759,826 8.9684 -0.91%
2005-06-02 0 22.00 22.00 22.05 21.90 22.05 4,372,600 96,201,480 22.001 8.992 8.992 9.012 8.951 9.012 10,698,239 8.9923 0.92%
2005-06-01 0 21.80 21.75 21.80 21.65 21.80 2,637,000 57,411,274 21.771 8.910 8.890 8.910 8.849 8.910 6,451,826 8.8985 0.46%
2005-05-31 0 21.70 21.70 21.75 21.70 22.00 2,273,567 49,736,976 21.876 8.869 8.869 8.890 8.869 8.992 5,562,631 8.9413 -1.36%
2005-05-30 0 22.00 21.95 22.00 21.70 22.00 1,223,067 26,795,047 21.908 8.992 8.971 8.992 8.869 8.992 2,992,422 8.9543 0.92%
2005-05-27 0 21.80 21.75 21.80 21.70 21.85 1,902,500 41,395,162 21.758 8.910 8.890 8.910 8.869 8.931 4,654,759 8.8931 1.16%
2005-05-26 0 21.55 21.45 21.50 21.40 21.75 1,625,266 35,102,331 21.598 8.808 8.767 8.788 8.747 8.890 3,976,463 8.8275 0.23%
2005-05-25 0 21.50 21.50 21.65 21.45 21.95 2,785,000 60,227,600 21.626 8.788 8.788 8.849 8.767 8.971 6,813,931 8.8389 -1.83%
2005-05-24 0 21.90 21.85 21.90 21.85 22.00 595,256 13,045,808 21.916 8.951 8.931 8.951 8.931 8.992 1,456,385 8.9577 0.00%
2005-05-23 0 21.90 21.80 21.90 21.80 22.05 1,536,000 33,620,650 21.888 8.951 8.910 8.951 8.910 9.012 3,758,060 8.9463 -0.68%
2005-05-20 0 22.05 22.00 22.05 21.90 22.05 847,157 18,611,007 21.969 9.012 8.992 9.012 8.951 9.012 2,072,700 8.9791 0.23%
2005-05-19 0 22.00 21.90 22.00 21.90 22.10 899,000 19,776,700 21.999 8.992 8.951 8.992 8.951 9.033 2,199,542 8.9913 0.23%
2005-05-18 0 21.95 21.95 22.00 21.90 22.15 3,512,000 77,114,860 21.958 8.971 8.971 8.992 8.951 9.053 8,592,648 8.9745 -0.90%
2005-05-17 0 22.15 21.85 22.20 21.85 22.25 2,712,000 59,536,150 21.953 9.053 8.931 9.074 8.931 9.094 6,635,325 8.9726 -0.45%
2005-05-13 0 22.25 22.20 22.25 22.15 22.30 1,984,668 44,087,308 22.214 9.094 9.074 9.094 9.053 9.114 4,855,796 9.0793 0.45%
2005-05-12 0 22.15 22.20 22.25 22.10 22.25 1,664,600 36,933,220 22.187 9.053 9.074 9.094 9.033 9.094 4,072,700 9.0685 0.00%
2005-05-11 0 22.15 22.15 22.20 22.05 22.20 2,481,639 54,923,124 22.132 9.053 9.053 9.074 9.012 9.074 6,071,712 9.0457 0.00%
2005-05-10 0 22.15 22.15 22.20 22.10 22.35 2,711,436 60,114,948 22.171 9.053 9.053 9.074 9.033 9.135 6,633,945 9.0617 -0.45%
2005-05-09 0 22.25 22.15 22.35 22.15 22.65 4,399,000 98,203,900 22.324 9.094 9.053 9.135 9.053 9.258 10,762,830 9.1244 -1.33%
2005-05-06 0 22.55 22.55 22.65 22.55 22.70 2,706,000 61,133,718 22.592 9.217 9.217 9.258 9.217 9.278 6,620,645 9.2338 0.00%
2005-05-05 0 22.55 22.55 22.65 22.55 22.85 3,421,000 77,718,700 22.718 9.217 9.217 9.258 9.217 9.339 8,370,003 9.2854 0.22%
2005-05-04 0 22.50 22.50 22.55 22.35 22.65 3,610,161 81,308,301 22.522 9.196 9.196 9.217 9.135 9.258 8,832,814 9.2053 -0.66%
2005-05-03 0 23.45 23.40 23.45 23.35 23.55 2,781,361 65,246,729 23.459 9.258 9.238 9.258 9.218 9.297 7,045,382 9.2609 0.00%
2005-04-29 0 23.45 23.35 23.45 23.20 23.45 3,369,660 78,631,315 23.335 9.258 9.218 9.258 9.159 9.258 8,535,584 9.2122 0.43%
2005-04-28 0 23.35 23.35 23.40 23.05 23.45 3,725,182 86,635,821 23.257 9.218 9.218 9.238 9.100 9.258 9,436,146 9.1813 1.74%
2005-04-27 0 22.95 22.95 23.00 22.95 23.15 1,682,107 38,732,353 23.026 9.060 9.060 9.080 9.060 9.139 4,260,895 9.0902 -0.86%
2005-04-26 0 23.15 23.10 23.15 22.85 23.15 4,406,000 101,427,250 23.020 9.139 9.119 9.139 9.021 9.139 11,160,706 9.0879 0.87%
2005-04-25 0 22.95 22.95 23.00 22.85 23.00 2,242,300 51,412,678 22.929 9.060 9.060 9.080 9.021 9.080 5,679,903 9.0517 0.22%
2005-04-22 0 22.90 22.85 22.90 22.70 22.90 2,566,842 58,596,267 22.828 9.040 9.021 9.040 8.961 9.040 6,501,990 9.0121 1.33%
2005-04-21 0 22.60 22.70 22.75 22.45 22.75 6,842,634 154,402,320 22.565 8.922 8.961 8.981 8.863 8.981 17,332,870 8.9081 -1.09%
2005-04-20 0 22.85 22.75 22.85 22.75 23.10 2,068,269 47,327,918 22.883 9.021 8.981 9.021 8.981 9.119 5,239,070 9.0336 -0.22%
2005-04-19 0 22.90 22.90 22.95 22.85 23.00 1,480,740 33,970,620 22.942 9.040 9.040 9.060 9.021 9.080 3,750,818 9.0569 0.66%
2005-04-18 0 22.75 22.70 22.75 22.60 22.85 6,536,000 148,649,750 22.743 8.981 8.961 8.981 8.922 9.021 16,556,145 8.9785 -1.94%
2005-04-15 0 23.20 23.15 23.25 23.10 23.45 3,977,658 92,373,124 23.223 9.159 9.139 9.179 9.119 9.258 10,075,686 9.1679 -1.69%
2005-04-14 0 23.60 23.55 23.60 23.20 23.70 3,275,017 76,920,750 23.487 9.317 9.297 9.317 9.159 9.356 8,295,847 9.2722 1.72%
2005-04-13 0 23.20 23.20 23.25 23.00 23.25 1,636,094 37,877,478 23.151 9.159 9.159 9.179 9.080 9.179 4,144,340 9.1396 1.09%
2005-04-12 0 22.95 22.90 22.95 22.80 23.00 1,124,084 25,793,228 22.946 9.060 9.040 9.060 9.001 9.080 2,847,383 9.0586 0.66%
2005-04-11 0 22.80 22.75 22.80 22.80 23.05 3,173,032 72,821,976 22.950 9.001 8.981 9.001 9.001 9.100 8,037,512 9.0603 -1.94%
2005-04-08 0 23.25 23.20 23.25 23.15 23.30 2,112,000 49,115,750 23.256 9.179 9.159 9.179 9.139 9.198 5,349,844 9.1808 1.09%
2005-04-07 0 23.00 23.00 23.05 22.95 23.10 969,000 22,289,170 23.002 9.080 9.080 9.100 9.060 9.119 2,454,545 9.0808 0.00%
2005-04-06 0 23.00 23.00 23.05 22.75 23.05 2,166,000 49,594,750 22.897 9.080 9.080 9.100 8.981 9.100 5,486,629 9.0392 0.66%
2005-04-04 0 22.85 22.85 22.90 22.70 22.95 1,278,000 29,175,950 22.829 9.021 9.021 9.040 8.961 9.060 3,237,263 9.0125 -0.44%
2005-04-01 0 22.95 22.80 23.00 22.50 23.00 1,849,872 41,912,884 22.657 9.060 9.001 9.080 8.883 9.080 4,685,855 8.9446 0.44%
2005-03-31 0 22.85 22.80 22.85 22.65 22.90 2,082,968 47,527,253 22.817 9.021 9.001 9.021 8.942 9.040 5,276,303 9.0077 1.33%
2005-03-30 0 22.55 22.50 22.55 22.45 22.75 3,057,984 69,028,565 22.573 8.902 8.883 8.902 8.863 8.981 7,746,087 8.9114 -0.66%
2005-03-29 0 22.70 22.70 22.80 22.70 23.20 4,266,400 97,363,870 22.821 8.961 8.961 9.001 8.961 9.159 10,807,089 9.0093 -2.16%
2005-03-24 0 23.20 23.10 23.20 22.80 23.40 3,984,060 92,041,787 23.103 9.159 9.119 9.159 9.001 9.238 10,091,902 9.1204 -0.64%
2005-03-23 0 23.35 23.30 23.35 23.20 23.50 4,204,449 98,168,242 23.349 9.218 9.198 9.218 9.159 9.277 10,650,163 9.2175 -0.64%
2005-03-22 0 23.50 23.50 23.60 23.50 23.70 4,301,004 101,567,771 23.615 9.277 9.277 9.317 9.277 9.356 10,894,744 9.3226 -0.63%
2005-03-21 0 23.65 23.60 23.65 23.55 23.95 2,324,010 55,015,138 23.673 9.336 9.317 9.336 9.297 9.455 5,886,880 9.3454 -0.21%
2005-03-18 0 23.70 23.70 23.75 23.40 23.80 8,152,250 192,689,293 23.636 9.356 9.356 9.376 9.238 9.396 20,650,219 9.3311 1.28%
2005-03-17 0 23.40 23.30 23.40 23.15 23.45 6,632,230 154,881,987 23.353 9.238 9.198 9.238 9.139 9.258 16,799,902 9.2192 0.00%
2005-03-16 0 23.40 23.40 23.45 23.10 23.55 11,477,361 267,578,293 23.314 9.238 9.238 9.258 9.119 9.297 29,072,957 9.2037 1.96%
2005-03-15 0 22.95 22.90 22.95 22.80 23.30 8,304,528 191,143,287 23.017 9.060 9.040 9.060 9.001 9.198 21,035,950 9.0865 -1.08%
2005-03-14 0 23.20 23.15 23.25 22.85 23.35 8,717,823 202,115,744 23.184 9.159 9.139 9.179 9.021 9.218 22,082,855 9.1526 1.31%
2005-03-11 0 22.90 22.90 22.95 22.70 22.95 5,303,385 121,260,803 22.865 9.040 9.040 9.060 8.961 9.060 13,433,845 9.0265 0.66%
2005-03-10 0 22.75 22.70 22.75 22.20 22.90 7,705,444 173,923,822 22.572 8.981 8.961 8.981 8.764 9.040 19,518,428 8.9107 1.34%
2005-03-09 0 22.45 22.40 22.45 22.25 22.50 2,303,553 51,669,677 22.430 8.863 8.843 8.863 8.784 8.883 5,835,061 8.8550 0.90%
2005-03-08 0 22.25 22.15 22.30 21.80 22.30 2,176,747 47,862,910 21.988 8.784 8.744 8.804 8.606 8.804 5,513,852 8.6805 1.83%
2005-03-07 0 21.85 21.85 21.90 21.80 22.10 2,539,183 55,679,134 21.928 8.626 8.626 8.646 8.606 8.725 6,431,928 8.6567 0.00%
2005-03-04 0 21.85 21.80 21.90 21.80 22.50 3,046,089 67,058,998 22.015 8.626 8.606 8.646 8.606 8.883 7,715,956 8.6910 -1.35%
2005-03-03 0 22.15 22.10 22.15 22.10 22.40 2,186,304 48,610,697 22.234 8.744 8.725 8.744 8.725 8.843 5,538,061 8.7776 0.45%
2005-03-02 0 22.05 22.10 22.15 21.95 22.55 5,677,731 126,370,290 22.257 8.705 8.725 8.744 8.665 8.902 14,382,089 8.7866 -2.00%
2005-03-01 0 22.50 22.45 22.50 22.35 22.70 3,310,575 74,483,314 22.499 8.883 8.863 8.883 8.823 8.961 8,385,918 8.8820 -0.66%
2005-02-28 0 22.65 22.55 22.60 22.60 22.90 3,046,417 69,369,298 22.771 8.942 8.902 8.922 8.922 9.040 7,716,787 8.9894 -0.44%
2005-02-25 0 22.75 22.70 22.80 22.35 22.85 4,339,292 97,996,650 22.584 8.981 8.961 9.001 8.823 9.021 10,991,730 8.9155 2.02%
2005-02-24 0 22.30 22.25 22.35 22.25 22.50 1,664,018 37,271,096 22.398 8.804 8.784 8.823 8.784 8.883 4,215,074 8.8423 0.45%
2005-02-23 0 22.20 22.15 22.20 22.10 22.35 2,146,000 47,639,850 22.199 8.764 8.744 8.764 8.725 8.823 5,435,968 8.7638 -1.33%
2005-02-22 0 22.50 22.45 22.50 22.30 22.50 1,443,000 32,309,600 22.391 8.883 8.863 8.883 8.804 8.883 3,655,220 8.8393 0.45%
2005-02-21 0 22.40 22.30 22.40 22.20 22.40 1,742,050 38,813,840 22.281 8.843 8.804 8.843 8.764 8.843 4,412,734 8.7959 0.67%
2005-02-18 0 22.25 22.25 22.30 22.05 22.30 2,251,473 49,952,456 22.187 8.784 8.784 8.804 8.705 8.804 5,703,138 8.7588 0.00%
2005-02-17 0 22.25 22.20 22.25 22.05 22.30 4,108,310 91,192,207 22.197 8.784 8.764 8.784 8.705 8.804 10,406,636 8.7629 0.45%
2005-02-16 0 22.15 22.05 22.10 22.00 22.15 1,582,228 34,955,138 22.092 8.744 8.705 8.725 8.685 8.744 4,007,894 8.7216 0.23%
2005-02-15 0 22.10 22.10 22.15 22.00 22.20 2,415,488 53,341,727 22.083 8.725 8.725 8.744 8.685 8.764 6,118,600 8.7180 -0.45%
2005-02-14 0 22.20 22.15 22.20 22.05 22.25 6,356,080 140,806,168 22.153 8.764 8.744 8.764 8.705 8.784 16,100,395 8.7455 1.37%
2005-02-08 0 21.90 21.85 21.90 21.80 22.00 2,353,000 51,528,100 21.899 8.646 8.626 8.646 8.606 8.685 5,960,313 8.6452 0.46%
2005-02-07 0 21.80 21.75 21.80 21.75 22.10 3,511,838 76,775,832 21.862 8.606 8.586 8.606 8.586 8.725 8,895,731 8.6306 0.23%
2005-02-04 0 21.75 21.75 21.80 21.45 21.80 3,097,419 67,171,168 21.686 8.586 8.586 8.606 8.468 8.606 7,845,979 8.5612 1.16%
2005-02-03 0 21.50 21.50 21.55 21.35 21.55 1,848,101 39,664,367 21.462 8.488 8.488 8.507 8.429 8.507 4,681,369 8.4728 0.23%
2005-02-02 0 21.45 21.50 21.55 21.05 21.75 5,836,500 124,492,980 21.330 8.468 8.488 8.507 8.310 8.586 14,784,262 8.4206 -1.38%
2005-02-01 0 21.75 21.75 21.80 21.35 22.05 5,611,000 121,709,946 21.691 8.586 8.586 8.606 8.429 8.705 14,213,055 8.5633 -0.46%
2005-01-31 0 21.85 21.80 21.85 21.45 22.05 3,014,878 65,867,191 21.847 8.626 8.606 8.626 8.468 8.705 7,636,897 8.6249 1.39%
2005-01-28 0 21.55 21.50 21.55 21.50 21.80 1,646,768 35,684,225 21.669 8.507 8.488 8.507 8.488 8.606 4,171,378 8.5545 -0.92%
2005-01-27 0 21.75 21.75 21.80 21.65 21.85 4,104,194 89,262,445 21.749 8.586 8.586 8.606 8.547 8.626 10,396,210 8.5861 0.23%
2005-01-26 0 21.70 21.65 21.75 21.50 21.80 1,616,000 35,035,490 21.680 8.567 8.547 8.586 8.488 8.606 4,093,441 8.5589 1.17%
2005-01-25 0 21.45 21.45 21.50 21.35 21.70 2,729,154 58,624,673 21.481 8.468 8.468 8.488 8.429 8.567 6,913,138 8.4802 -0.46%
2005-01-24 0 21.55 21.60 21.65 21.15 21.85 3,881,366 83,154,378 21.424 8.507 8.527 8.547 8.350 8.626 9,831,771 8.4577 -1.37%
2005-01-21 0 21.85 21.85 21.90 21.70 22.05 4,838,140 105,993,993 21.908 8.626 8.626 8.646 8.567 8.705 12,255,347 8.6488 -1.58%
2005-01-20 0 22.20 22.20 22.25 21.20 22.45 17,606,378 387,685,773 22.020 8.764 8.764 8.784 8.369 8.863 44,598,186 8.6929 4.23%
2005-01-19 0 21.30 21.25 21.30 20.75 21.35 2,975,934 62,739,828 21.082 8.409 8.389 8.409 8.192 8.429 7,538,249 8.3229 2.65%
2005-01-18 0 20.75 20.75 20.80 20.70 20.95 2,371,011 49,254,784 20.774 8.192 8.192 8.211 8.172 8.271 6,005,937 8.2010 -1.19%
2005-01-17 0 21.00 21.00 21.05 20.60 21.00 2,419,568 50,689,701 20.950 8.290 8.290 8.310 8.132 8.290 6,128,935 8.2706 2.19%
2005-01-14 0 20.55 20.55 20.60 20.50 20.80 2,880,244 59,434,676 20.635 8.113 8.113 8.132 8.093 8.211 7,295,859 8.1464 -1.20%
2005-01-13 0 20.80 20.75 20.80 20.75 21.05 2,431,528 50,725,379 20.862 8.211 8.192 8.211 8.192 8.310 6,159,230 8.2357 0.24%
2005-01-12 0 20.75 20.70 20.75 20.60 20.85 2,820,289 58,405,421 20.709 8.192 8.172 8.192 8.132 8.231 7,143,989 8.1755 -0.24%
2005-01-11 0 20.80 20.85 20.90 20.80 21.00 1,960,773 40,919,477 20.869 8.211 8.231 8.251 8.211 8.290 4,966,775 8.2386 -0.24%
2005-01-10 0 20.85 20.80 20.95 20.70 20.95 1,165,722 24,273,343 20.823 8.231 8.211 8.271 8.172 8.271 2,952,855 8.2203 0.48%
2005-01-07 0 20.75 20.75 20.80 20.65 21.55 5,316,491 111,369,221 20.948 8.192 8.192 8.211 8.152 8.507 13,467,043 8.2698 -1.89%
2005-01-06 0 21.15 21.10 21.15 21.10 21.50 4,158,934 88,349,101 21.243 8.350 8.330 8.350 8.330 8.488 10,534,870 8.3863 -0.94%
2005-01-05 0 21.35 21.30 21.35 21.30 21.70 4,504,377 96,581,271 21.442 8.429 8.409 8.429 8.409 8.567 11,409,902 8.4647 -2.51%
2005-01-04 0 21.90 21.85 21.90 21.80 22.20 2,700,729 59,182,002 21.913 8.646 8.626 8.646 8.606 8.764 6,841,135 8.6509 -1.13%
2005-01-03 0 22.15 22.15 22.20 22.10 22.50 962,179 21,482,970 22.327 8.744 8.744 8.764 8.725 8.883 2,437,267 8.8144 0.23%
2004-12-31 0 22.10 21.90 21.95 21.95 22.30 1,000,987 22,172,665 22.151 8.725 8.646 8.665 8.665 8.804 2,535,570 8.7446 0.23%
2004-12-30 0 22.05 21.95 22.00 21.90 22.65 1,355,541 30,242,464 22.310 8.705 8.665 8.685 8.646 8.942 3,433,680 8.8076 -2.00%
2004-12-29 0 22.50 22.50 22.60 22.45 22.90 1,391,881 31,417,904 22.572 8.883 8.883 8.922 8.863 9.040 3,525,732 8.9110 0.45%
2004-12-28 0 22.40 22.35 22.40 22.05 22.45 1,830,919 40,886,077 22.331 8.843 8.823 8.843 8.705 8.863 4,637,846 8.8157 0.90%
2004-12-24 0 22.20 22.20 22.30 22.10 22.50 1,176,362 26,209,259 22.280 8.764 8.764 8.804 8.725 8.883 2,979,807 8.7956 -0.45%
2004-12-23 0 22.30 22.25 22.30 22.00 22.30 1,523,682 33,761,180 22.158 8.804 8.784 8.804 8.685 8.804 3,859,593 8.7473 1.36%
2004-12-22 0 22.00 21.95 22.20 21.65 22.25 4,920,891 107,685,910 21.883 8.685 8.665 8.764 8.547 8.784 12,464,961 8.6391 0.23%
2004-12-21 0 21.95 21.90 22.00 21.90 22.20 2,713,309 59,765,792 22.027 8.665 8.646 8.685 8.646 8.764 6,873,001 8.6957 0.23%
2004-12-20 0 21.90 21.85 21.90 21.70 22.10 2,853,678 62,603,616 21.938 8.646 8.626 8.646 8.567 8.725 7,228,566 8.6606 0.23%
2004-12-17 0 21.85 21.80 21.85 21.65 22.00 1,060,969 23,152,954 21.822 8.626 8.606 8.626 8.547 8.685 2,687,509 8.6150 0.23%
2004-12-16 0 21.80 21.70 21.80 21.65 21.85 1,508,302 32,893,689 21.808 8.606 8.567 8.606 8.547 8.626 3,820,634 8.6095 -0.23%
2004-12-15 0 21.85 21.85 21.90 21.80 22.00 1,617,804 35,404,830 21.884 8.626 8.626 8.646 8.606 8.685 4,098,011 8.6395 -0.46%
2004-12-14 0 21.95 21.90 22.00 21.95 22.10 1,615,601 35,520,053 21.986 8.665 8.646 8.685 8.665 8.725 4,092,430 8.6795 0.69%
2004-12-13 0 21.80 21.75 21.85 21.55 21.85 2,098,725 45,625,878 21.740 8.606 8.586 8.626 8.507 8.626 5,316,217 8.5824 0.69%
2004-12-10 0 21.65 21.70 21.75 21.60 22.05 2,605,532 56,843,766 21.817 8.547 8.567 8.586 8.527 8.705 6,599,995 8.6127 -2.26%
2004-12-09 0 22.15 22.10 22.15 22.00 22.50 2,204,423 48,785,563 22.131 8.744 8.725 8.744 8.685 8.883 5,583,957 8.7367 -1.34%
2004-12-08 0 22.45 22.45 22.50 22.30 22.75 1,801,041 40,483,376 22.478 8.863 8.863 8.883 8.804 8.981 4,562,163 8.8737 -1.32%
2004-12-07 0 22.75 22.70 22.80 22.50 22.85 1,850,027 41,992,528 22.698 8.981 8.961 9.001 8.883 9.021 4,686,248 8.9608 0.00%
2004-12-06 0 22.75 22.75 22.80 22.60 22.80 3,478,547 79,067,032 22.730 8.981 8.981 9.001 8.922 9.001 8,811,403 8.9733 0.89%
2004-12-03 0 22.55 22.45 22.55 22.45 22.65 5,520,423 124,478,662 22.549 8.902 8.863 8.902 8.863 8.942 13,983,617 8.9017 0.67%
2004-12-02 0 22.40 22.30 22.40 22.20 22.40 6,511,305 145,305,732 22.316 8.843 8.804 8.843 8.764 8.843 16,493,591 8.8098 1.13%
2004-12-01 0 22.15 22.10 22.15 21.80 22.15 2,974,620 65,390,285 21.983 8.744 8.725 8.744 8.606 8.744 7,534,920 8.6783 0.45%
2004-11-30 0 22.05 22.00 22.10 21.85 22.15 4,045,466 87,513,318 21.632 8.705 8.685 8.725 8.626 8.744 10,247,448 8.5400 0.92%
2004-11-29 0 21.85 21.85 21.90 21.80 22.10 3,099,498 67,999,806 21.939 8.626 8.626 8.646 8.606 8.725 7,851,245 8.6610 0.46%
2004-11-26 0 21.75 21.70 21.85 21.70 22.05 2,447,000 53,529,250 21.875 8.586 8.567 8.626 8.567 8.705 6,198,422 8.6359 -0.91%
2004-11-25 0 21.95 21.90 21.95 21.80 22.20 3,900,347 85,836,694 22.007 8.665 8.646 8.665 8.606 8.764 9,879,851 8.6881 -0.45%
2004-11-24 0 22.05 22.05 22.10 21.80 22.25 5,110,016 112,919,969 22.098 8.705 8.705 8.725 8.606 8.784 12,944,028 8.7237 1.15%
2004-11-23 0 21.80 21.75 21.80 21.50 21.95 2,645,340 57,557,211 21.758 8.606 8.586 8.606 8.488 8.665 6,700,831 8.5896 0.93%
2004-11-22 0 21.60 21.45 21.60 21.15 21.65 2,521,032 53,743,225 21.318 8.527 8.468 8.527 8.350 8.547 6,385,950 8.4159 0.47%
2004-11-19 0 21.50 21.45 21.50 21.45 21.70 3,202,633 69,032,674 21.555 8.488 8.468 8.488 8.468 8.567 8,112,493 8.5094 -0.23%
2004-11-18 0 21.55 21.50 21.55 21.45 22.10 4,620,415 100,803,128 21.817 8.507 8.488 8.507 8.468 8.725 11,703,834 8.6128 -1.37%
2004-11-17 0 21.85 21.85 21.90 21.65 22.30 8,576,449 188,652,760 21.997 8.626 8.626 8.646 8.547 8.804 21,724,745 8.6838 1.39%
2004-11-16 0 21.55 21.55 21.60 21.40 21.70 4,543,738 97,821,464 21.529 8.507 8.507 8.527 8.448 8.567 11,509,606 8.4991 0.70%
2004-11-15 0 21.40 21.30 21.40 21.15 21.40 3,769,909 80,486,572 21.350 8.448 8.409 8.448 8.350 8.448 9,549,443 8.4284 1.90%
2004-11-12 0 21.00 21.00 21.05 20.95 21.20 5,946,254 125,191,690 21.054 8.290 8.290 8.310 8.271 8.369 15,062,277 8.3116 0.00%
2004-11-11 0 21.00 20.95 21.00 20.85 21.05 3,625,194 75,957,612 20.953 8.290 8.271 8.290 8.231 8.310 9,182,870 8.2717 0.48%
2004-11-10 0 20.90 20.85 20.90 20.40 20.95 4,755,192 98,668,709 20.750 8.251 8.231 8.251 8.053 8.271 12,045,234 8.1915 1.70%
2004-11-09 0 20.55 20.50 20.55 20.35 20.55 2,559,389 52,405,533 20.476 8.113 8.093 8.113 8.034 8.113 6,483,111 8.0834 0.74%
2004-11-08 0 20.40 20.35 20.40 20.30 20.40 1,382,185 28,146,256 20.364 8.053 8.034 8.053 8.014 8.053 3,501,171 8.0391 0.74%
2004-11-05 0 20.25 20.25 20.30 20.20 20.45 2,348,197 47,713,933 20.319 7.994 7.994 8.014 7.975 8.073 5,948,147 8.0216 1.50%
2004-11-04 0 19.95 19.95 20.00 19.90 20.50 3,063,007 61,609,201 20.114 7.876 7.876 7.896 7.856 8.093 7,758,811 7.9405 -0.99%
2004-11-03 0 20.15 20.15 20.20 20.10 20.50 2,889,924 58,674,192 20.303 7.955 7.955 7.975 7.935 8.093 7,320,379 8.0152 -0.74%
2004-11-02 0 20.30 20.25 20.30 20.00 20.40 5,424,774 110,016,957 20.280 8.014 7.994 8.014 7.896 8.053 13,741,332 8.0063 2.01%
2004-11-01 0 19.90 19.85 19.90 19.70 19.90 1,578,093 31,337,358 19.858 7.856 7.836 7.856 7.777 7.856 3,997,420 7.8394 0.00%
2004-10-29 0 19.90 19.80 19.90 19.60 19.95 2,350,018 46,418,989 19.753 7.856 7.817 7.856 7.738 7.876 5,952,760 7.7979 0.00%
2004-10-28 0 19.90 19.85 19.95 19.40 20.00 5,454,098 108,059,506 19.813 7.856 7.836 7.876 7.659 7.896 13,815,611 7.8216 4.46%
2004-10-27 0 19.05 19.10 19.15 19.00 19.30 1,479,396 28,310,703 19.137 7.521 7.540 7.560 7.501 7.619 3,747,413 7.5547 -0.52%
2004-10-26 0 19.15 19.05 19.15 18.95 19.20 1,782,576 33,878,972 19.006 7.560 7.521 7.560 7.481 7.580 4,515,390 7.5030 1.59%
2004-10-25 0 18.85 18.85 18.95 18.85 19.40 7,806,594 148,585,816 19.033 7.442 7.442 7.481 7.442 7.659 19,774,648 7.5140 -4.07%
2004-10-21 0 19.65 19.60 19.65 19.55 19.90 2,347,945 46,197,118 19.676 7.757 7.738 7.757 7.718 7.856 5,947,509 7.7675 0.77%
2004-10-20 0 19.50 19.45 19.50 19.25 19.65 3,421,193 66,501,415 19.438 7.698 7.678 7.698 7.599 7.757 8,666,121 7.6737 -0.76%
2004-10-19 0 19.65 19.60 19.65 19.55 19.75 1,260,177 24,757,555 19.646 7.757 7.738 7.757 7.718 7.797 3,192,116 7.7558 0.51%
2004-10-18 0 19.55 19.50 19.55 19.50 19.80 1,726,817 33,846,036 19.600 7.718 7.698 7.718 7.698 7.817 4,374,148 7.7377 -0.76%
2004-10-15 0 19.70 19.70 19.75 19.65 19.80 1,769,000 34,873,145 19.713 7.777 7.777 7.797 7.757 7.817 4,481,001 7.7824 0.25%
2004-10-14 0 19.65 19.65 19.70 19.60 20.15 2,922,432 57,782,243 19.772 7.757 7.757 7.777 7.738 7.955 7,402,724 7.8055 -1.75%
2004-10-13 0 20.00 19.95 20.00 19.95 20.20 3,090,739 61,945,823 20.042 7.896 7.876 7.896 7.876 7.975 7,829,058 7.9123 -1.48%
2004-10-12 0 20.30 20.30 20.35 20.15 20.45 2,223,655 45,227,616 20.339 8.014 8.014 8.034 7.955 8.073 5,632,673 8.0295 -0.49%
2004-10-11 0 20.40 20.35 20.40 20.20 20.45 1,922,838 39,088,953 20.329 8.053 8.034 8.053 7.975 8.073 4,870,683 8.0254 0.99%
2004-10-08 0 20.20 20.15 20.20 20.10 20.45 2,991,968 60,558,341 20.240 7.975 7.955 7.975 7.935 8.073 7,578,864 7.9904 -0.74%
2004-10-07 0 20.35 20.25 20.35 20.25 20.50 1,473,430 29,958,803 20.333 8.034 7.994 8.034 7.994 8.093 3,732,301 8.0269 0.00%
2004-10-06 0 20.35 20.35 20.40 20.35 20.55 3,096,015 63,210,108 20.417 8.034 8.034 8.053 8.034 8.113 7,842,422 8.0600 0.25%
2004-10-05 0 20.30 20.30 20.35 20.25 20.45 1,856,908 37,747,023 20.328 8.014 8.014 8.034 7.994 8.073 4,703,678 8.0250 0.00%
2004-10-04 0 20.30 20.30 20.35 20.10 20.45 3,019,444 61,386,080 20.330 8.014 8.014 8.034 7.935 8.073 7,648,463 8.0259 1.25%
2004-09-30 0 20.05 19.95 20.05 19.85 20.10 1,850,089 37,017,765 20.009 7.915 7.876 7.915 7.836 7.935 4,686,405 7.8990 1.01%
2004-09-28 0 19.85 19.65 19.85 19.35 19.90 1,492,163 29,123,031 19.517 7.836 7.757 7.836 7.639 7.856 3,779,753 7.7050 1.28%
2004-09-27 0 19.60 19.60 19.65 19.50 19.75 1,578,952 30,838,818 19.531 7.738 7.738 7.757 7.698 7.797 3,999,596 7.7105 -1.01%
2004-09-24 0 19.80 19.85 19.90 19.75 20.25 2,555,129 50,851,593 19.902 7.817 7.836 7.856 7.797 7.994 6,472,320 7.8568 -2.46%
2004-09-23 0 20.30 20.30 20.35 20.10 20.40 1,235,750 24,982,597 20.217 8.014 8.014 8.034 7.935 8.053 3,130,241 7.9810 -0.25%
2004-09-22 0 20.35 20.20 20.40 20.15 20.40 1,491,646 30,177,424 20.231 8.034 7.975 8.053 7.955 8.053 3,778,444 7.9867 -0.25%
2004-09-21 0 20.40 20.35 20.40 20.35 20.55 2,159,660 44,159,249 20.447 8.053 8.034 8.053 8.034 8.113 5,470,570 8.0721 0.25%
2004-09-20 0 20.35 20.35 20.40 20.30 20.50 2,109,605 43,051,542 20.407 8.034 8.034 8.053 8.014 8.093 5,343,777 8.0564 0.00%
2004-09-17 0 20.35 20.35 20.40 20.30 20.50 1,533,451 31,256,228 20.383 8.034 8.034 8.053 8.014 8.093 3,884,339 8.0467 -0.25%
2004-09-16 0 20.40 20.35 20.40 20.05 20.50 1,090,019 22,084,705 20.261 8.053 8.034 8.053 7.915 8.093 2,761,094 7.9985 0.99%
2004-09-15 0 20.20 20.15 20.20 20.05 20.45 1,460,269 29,517,401 20.214 7.975 7.955 7.975 7.915 8.073 3,698,963 7.9799 -1.22%
2004-09-14 0 20.45 20.40 20.45 20.15 20.45 1,602,233 32,619,001 20.358 8.073 8.053 8.073 7.955 8.073 4,058,568 8.0371 0.99%
2004-09-13 0 20.25 20.20 20.25 20.00 20.50 1,185,444 24,135,110 20.360 7.994 7.975 7.994 7.896 8.093 3,002,812 8.0375 1.25%
2004-09-10 0 20.00 19.90 20.00 19.55 20.05 2,541,342 50,527,472 19.882 7.896 7.856 7.896 7.718 7.915 6,437,397 7.8491 0.50%
2004-09-09 0 19.90 19.80 19.85 19.80 20.40 1,616,320 32,431,504 20.065 7.856 7.817 7.836 7.817 8.053 4,094,251 7.9212 -1.97%
2004-09-08 0 20.60 20.60 20.65 20.50 20.70 1,873,424 38,609,601 20.609 8.014 8.014 8.033 7.975 8.053 4,815,645 8.0175 0.24%
2004-09-07 0 20.55 20.55 20.60 20.45 20.60 1,439,838 29,567,828 20.536 7.995 7.995 8.014 7.956 8.014 3,701,110 7.9889 0.49%
2004-09-06 0 20.45 20.40 20.45 20.15 20.50 1,624,120 33,060,498 20.356 7.956 7.936 7.956 7.839 7.975 4,174,808 7.9190 1.49%
2004-09-03 0 20.15 20.10 20.20 20.15 20.45 2,004,579 40,581,356 20.244 7.839 7.819 7.858 7.839 7.956 5,152,779 7.8756 -1.23%
2004-09-02 0 20.40 20.40 20.45 20.20 20.45 2,254,024 45,813,687 20.325 7.936 7.936 7.956 7.858 7.956 5,793,979 7.9071 0.99%
2004-09-01 0 20.20 20.15 20.20 19.95 20.30 2,225,617 45,011,692 20.224 7.858 7.839 7.858 7.761 7.897 5,720,958 7.8679 1.51%
2004-08-31 0 19.90 19.95 20.00 19.85 20.05 2,010,965 40,036,343 19.909 7.742 7.761 7.781 7.722 7.800 5,169,194 7.7452 -0.75%
2004-08-30 0 20.05 20.00 20.05 19.90 20.10 2,337,737 46,720,037 19.985 7.800 7.781 7.800 7.742 7.819 6,009,163 7.7748 1.01%
2004-08-27 0 19.85 19.80 19.90 19.75 20.00 3,549,915 70,687,475 19.912 7.722 7.703 7.742 7.683 7.781 9,125,072 7.7465 1.02%
2004-08-26 0 19.65 19.60 19.70 19.45 19.70 4,072,660 79,941,256 19.629 7.644 7.625 7.664 7.567 7.664 10,468,790 7.6362 1.55%
2004-08-25 0 19.35 19.35 19.45 19.00 19.50 4,950,000 95,438,145 19.280 7.528 7.528 7.567 7.392 7.586 12,723,997 7.5006 1.04%
2004-08-24 0 19.15 19.15 19.20 18.60 19.20 2,374,909 45,142,762 19.008 7.450 7.450 7.469 7.236 7.469 6,104,714 7.3947 2.13%
2004-08-23 0 18.75 18.75 18.80 18.70 18.85 603,670 11,334,289 18.776 7.294 7.294 7.314 7.275 7.333 1,551,736 7.3043 -0.27%
2004-08-20 0 18.80 18.70 18.80 18.60 18.80 973,206 18,186,313 18.687 7.314 7.275 7.314 7.236 7.314 2,501,630 7.2698 0.53%
2004-08-19 0 18.70 18.65 18.75 18.50 18.85 2,008,732 37,607,892 18.722 7.275 7.255 7.294 7.197 7.333 5,163,454 7.2835 2.47%
2004-08-18 0 18.25 18.25 18.30 18.25 18.40 1,225,086 22,411,370 18.294 7.100 7.100 7.119 7.100 7.158 3,149,089 7.1168 0.27%
2004-08-17 0 18.20 18.15 18.20 18.15 18.35 1,190,983 21,714,214 18.232 7.080 7.061 7.080 7.061 7.139 3,061,427 7.0928 0.55%
2004-08-16 0 18.10 18.10 18.15 18.05 18.40 2,142,008 38,895,113 18.158 7.041 7.041 7.061 7.022 7.158 5,506,041 7.0641 -1.63%
2004-08-13 0 18.40 18.35 18.40 18.35 18.65 2,067,227 38,021,770 18.393 7.158 7.139 7.158 7.139 7.255 5,313,816 7.1553 -1.34%
2004-08-12 0 18.65 18.65 18.75 18.45 18.80 2,405,923 44,754,299 18.602 7.255 7.255 7.294 7.178 7.314 6,184,436 7.2366 1.08%
2004-08-11 0 18.45 18.45 18.50 18.45 19.00 1,852,867 34,527,927 18.635 7.178 7.178 7.197 7.178 7.392 4,762,803 7.2495 -1.60%
2004-08-10 0 18.75 18.75 18.80 18.70 18.95 1,029,417 19,362,181 18.809 7.294 7.294 7.314 7.275 7.372 2,646,121 7.3172 -0.27%
2004-08-09 0 18.80 18.85 18.95 18.80 19.05 1,547,308 29,285,602 18.927 7.314 7.333 7.372 7.314 7.411 3,977,362 7.3631 -1.05%
2004-08-06 0 19.00 19.00 19.15 18.70 19.20 2,676,172 50,802,542 18.983 7.392 7.392 7.450 7.275 7.469 6,879,112 7.3850 -0.26%
2004-08-05 0 19.05 19.05 19.10 18.45 19.10 2,783,450 52,316,075 18.795 7.411 7.411 7.430 7.178 7.430 7,154,870 7.3120 3.81%
2004-08-04 0 18.35 18.35 18.40 18.30 18.55 2,374,386 43,638,318 18.379 7.139 7.139 7.158 7.119 7.216 6,103,370 7.1499 -1.08%
2004-08-03 0 18.55 18.50 18.55 18.50 18.80 1,587,514 29,530,963 18.602 7.216 7.197 7.216 7.197 7.314 4,080,712 7.2367 -0.27%
2004-08-02 0 18.60 18.60 18.75 18.50 18.85 1,203,655 22,522,737 18.712 7.236 7.236 7.294 7.197 7.333 3,094,000 7.2795 -1.33%
2004-07-30 0 18.85 18.70 18.80 18.80 19.05 2,285,237 43,316,121 18.955 7.333 7.275 7.314 7.314 7.411 5,874,212 7.3739 1.62%
2004-07-29 0 18.55 18.55 18.65 18.50 19.00 1,672,099 31,093,381 18.595 7.216 7.216 7.255 7.197 7.392 4,298,138 7.2342 -1.59%
2004-07-28 0 18.85 18.80 18.85 18.80 19.15 806,834 15,289,621 18.950 7.333 7.314 7.333 7.314 7.450 2,073,970 7.3722 -0.26%
2004-07-27 0 18.90 18.95 19.00 18.75 19.00 743,549 14,053,104 18.900 7.353 7.372 7.392 7.294 7.392 1,911,296 7.3527 0.27%
2004-07-26 0 18.85 18.85 18.90 18.70 18.95 706,517 13,301,146 18.826 7.333 7.333 7.353 7.275 7.372 1,816,105 7.3240 -0.79%
2004-07-23 0 19.00 19.00 19.05 19.00 19.25 1,218,606 23,284,797 19.108 7.392 7.392 7.411 7.392 7.489 3,132,432 7.4335 -0.78%
2004-07-22 0 19.15 19.05 19.15 18.90 19.15 1,814,792 34,616,925 19.075 7.450 7.411 7.450 7.353 7.450 4,664,931 7.4207 0.00%
2004-07-21 0 19.15 19.10 19.15 18.85 19.20 3,567,569 68,172,411 19.109 7.450 7.430 7.450 7.333 7.469 9,170,452 7.4339 2.13%
2004-07-20 0 18.75 18.65 18.75 18.45 18.80 1,009,110 18,770,096 18.601 7.294 7.255 7.294 7.178 7.314 2,593,922 7.2362 -0.27%
2004-07-19 0 18.80 18.75 18.80 18.45 18.80 962,453 17,923,817 18.623 7.314 7.294 7.314 7.178 7.314 2,473,990 7.2449 1.08%
2004-07-16 0 18.60 18.60 18.65 18.00 18.60 1,603,552 29,419,991 18.347 7.236 7.236 7.255 7.003 7.236 4,121,937 7.1374 2.76%
2004-07-15 0 18.10 18.05 18.10 18.00 18.50 2,769,319 50,183,245 18.121 7.041 7.022 7.041 7.003 7.197 7,118,547 7.0496 -0.82%
2004-07-14 0 18.25 18.20 18.25 18.20 18.65 1,891,166 34,685,673 18.341 7.100 7.080 7.100 7.080 7.255 4,861,251 7.1351 -1.08%
2004-07-13 0 18.45 18.40 18.45 18.30 18.65 1,979,382 36,478,696 18.429 7.178 7.158 7.178 7.119 7.255 5,088,010 7.1695 -1.07%
2004-07-12 0 18.65 18.60 18.65 18.60 19.05 1,153,847 21,663,964 18.775 7.255 7.236 7.255 7.236 7.411 2,965,969 7.3042 -1.58%
2004-07-09 0 18.95 18.90 18.95 18.60 18.95 1,357,968 25,487,500 18.769 7.372 7.353 7.372 7.236 7.372 3,490,663 7.3016 1.61%
2004-07-08 0 18.65 18.65 18.70 18.65 19.15 3,153,000 59,380,400 18.833 7.255 7.255 7.275 7.255 7.450 8,104,800 7.3266 -2.61%
2004-07-07 0 19.15 19.00 19.05 18.75 19.30 1,678,842 32,067,365 19.101 7.450 7.392 7.411 7.294 7.508 4,315,471 7.4308 0.26%
2004-07-06 0 19.10 19.00 19.10 19.00 19.20 1,454,900 27,801,460 19.109 7.430 7.392 7.430 7.392 7.469 3,739,827 7.4339 -0.26%
2004-07-05 0 19.15 19.05 19.15 18.85 19.15 966,185 18,379,136 19.022 7.450 7.411 7.450 7.333 7.450 2,483,583 7.4003 0.79%
2004-07-02 0 19.00 18.80 19.00 18.55 19.10 2,816,558 53,161,241 18.875 7.392 7.314 7.392 7.216 7.430 7,239,975 7.3427 -0.52%
2004-06-30 0 19.10 19.00 19.10 18.55 19.20 3,553,828 67,659,469 19.038 7.430 7.392 7.430 7.216 7.469 9,135,131 7.4065 3.24%
2004-06-29 0 18.50 18.45 18.50 18.40 18.75 1,563,000 28,876,350 18.475 7.197 7.178 7.197 7.158 7.294 4,017,698 7.1873 -1.07%
2004-06-28 0 18.70 18.65 18.85 18.60 19.00 1,283,400 24,099,553 18.778 7.275 7.255 7.333 7.236 7.392 3,298,985 7.3051 -1.32%
2004-06-25 0 18.95 18.95 19.00 18.50 18.95 3,017,064 56,436,591 18.706 7.372 7.372 7.392 7.197 7.372 7,755,376 7.2771 0.80%
2004-06-24 0 18.80 18.75 18.80 18.30 18.90 3,701,830 69,158,103 18.682 7.314 7.294 7.314 7.119 7.353 9,515,570 7.2679 3.58%
2004-06-23 0 18.15 18.15 18.20 18.10 18.35 1,594,173 29,069,089 18.235 7.061 7.061 7.080 7.041 7.139 4,097,829 7.0938 0.55%
2004-06-21 0 18.05 18.05 18.10 17.80 18.50 1,638,113 29,544,018 18.035 7.022 7.022 7.041 6.925 7.197 4,210,777 7.0163 0.56%
2004-06-18 0 17.95 17.90 18.10 17.40 18.20 4,412,662 78,567,416 17.805 6.983 6.964 7.041 6.769 7.080 11,342,767 6.9267 -2.18%
2004-06-17 0 18.35 18.30 18.35 18.25 19.00 3,000,935 55,784,309 18.589 7.139 7.119 7.139 7.100 7.392 7,713,917 7.2316 -2.39%
2004-06-16 0 18.80 18.70 18.80 18.55 19.20 1,860,005 34,991,696 18.813 7.314 7.275 7.314 7.216 7.469 4,781,151 7.3187 0.80%
2004-06-15 0 18.65 18.65 18.70 18.45 18.90 2,748,603 51,495,161 18.735 7.255 7.255 7.275 7.178 7.353 7,065,296 7.2885 0.54%
2004-06-14 0 18.55 18.50 18.60 18.45 19.85 3,516,000 67,006,600 19.058 7.216 7.197 7.236 7.178 7.722 9,037,893 7.4140 -5.12%
2004-06-11 0 19.55 19.55 19.60 19.20 19.65 2,082,462 40,468,122 19.433 7.606 7.606 7.625 7.469 7.644 5,352,978 7.5599 -0.26%
2004-06-10 0 19.60 19.55 19.70 19.15 19.80 2,942,534 57,036,808 19.384 7.625 7.606 7.664 7.450 7.703 7,563,797 7.5408 1.82%
2004-06-09 0 19.25 19.15 19.30 19.10 19.40 2,373,912 45,746,693 19.271 7.489 7.450 7.508 7.430 7.547 6,102,151 7.4968 0.26%
2004-06-08 0 19.20 19.10 19.20 18.90 19.30 2,682,911 51,326,268 19.131 7.469 7.430 7.469 7.353 7.508 6,896,435 7.4424 1.59%
2004-06-07 0 18.90 18.85 18.90 18.70 18.95 2,286,682 43,047,136 18.825 7.353 7.333 7.353 7.275 7.372 5,877,926 7.3235 3.85%
2004-06-04 0 18.20 18.20 18.25 17.95 18.30 2,637,380 47,858,220 18.146 7.080 7.080 7.100 6.983 7.119 6,779,397 7.0594 1.96%
2004-06-03 0 17.85 17.85 17.90 17.80 18.95 4,554,045 82,798,801 18.181 6.944 6.944 6.964 6.925 7.372 11,706,193 7.0731 -5.80%
2004-06-02 0 18.95 18.95 19.05 18.70 19.10 1,388,743 26,325,876 18.957 7.372 7.372 7.411 7.275 7.430 3,569,770 7.3747 -0.52%
2004-06-01 0 19.05 19.10 19.15 18.90 19.40 1,676,395 32,023,584 19.103 7.411 7.430 7.450 7.353 7.547 4,309,181 7.4315 0.26%
2004-05-31 0 19.00 19.00 19.05 18.75 19.30 1,741,207 32,955,342 18.927 7.392 7.392 7.411 7.294 7.508 4,475,780 7.3630 0.00%
2004-05-28 0 19.00 19.00 19.05 18.60 19.50 4,704,260 90,104,640 19.154 7.392 7.392 7.411 7.236 7.586 12,092,321 7.4514 1.60%
2004-05-27 0 18.70 18.70 18.75 18.40 18.90 2,595,577 48,389,619 18.643 7.275 7.275 7.294 7.158 7.353 6,671,942 7.2527 2.19%
2004-05-25 0 18.30 18.45 18.60 17.70 18.55 1,855,490 33,602,830 18.110 7.119 7.178 7.236 6.886 7.216 4,769,545 7.0453 0.55%
2004-05-24 0 18.20 18.15 18.25 17.75 18.40 3,448,157 62,523,874 18.133 7.080 7.061 7.100 6.905 7.158 8,863,503 7.0541 1.96%
2004-05-21 0 17.85 17.80 17.85 17.35 17.90 2,915,207 51,593,164 17.698 6.944 6.925 6.944 6.750 6.964 7,493,552 6.8850 3.18%
2004-05-20 0 17.30 17.25 17.40 16.60 18.10 7,075,442 123,455,151 17.448 6.730 6.711 6.769 6.458 7.041 18,187,455 6.7879 -1.14%
2004-05-19 0 17.50 17.40 17.50 16.30 17.55 4,683,354 79,130,472 16.896 6.808 6.769 6.808 6.341 6.827 12,038,582 6.5731 9.38%
2004-05-18 0 16.00 15.85 15.90 15.90 16.20 6,412,040 102,570,952 15.997 6.224 6.166 6.186 6.186 6.302 16,482,177 6.2231 0.00%
2004-05-17 0 16.00 15.95 16.00 15.95 16.50 4,376,692 70,958,371 16.213 6.224 6.205 6.224 6.205 6.419 11,250,306 6.3072 -3.90%
2004-05-14 0 16.65 16.65 16.75 16.65 17.25 3,395,208 57,276,907 16.870 6.477 6.477 6.516 6.477 6.711 8,727,397 6.5629 -2.06%
2004-05-13 0 17.00 16.95 17.00 16.95 17.45 4,961,143 84,794,972 17.092 6.613 6.594 6.613 6.594 6.789 12,752,640 6.6492 -2.58%
2004-05-12 0 17.45 17.40 17.45 17.35 17.90 8,190,121 145,019,280 17.707 6.789 6.769 6.789 6.750 6.964 21,052,742 6.8884 -1.13%
2004-05-11 0 17.65 17.65 17.70 17.50 18.20 8,504,317 150,867,474 17.740 6.866 6.866 6.886 6.808 7.080 21,860,384 6.9014 -3.55%
2004-05-10 0 18.30 18.15 18.20 18.20 18.95 4,209,700 78,264,980 18.592 7.119 7.061 7.080 7.080 7.372 10,821,052 7.2327 -5.91%
2004-05-07 0 19.45 19.35 19.45 19.00 19.50 1,715,926 33,264,514 19.386 7.567 7.528 7.567 7.392 7.586 4,410,795 7.5416 -0.77%
2004-05-06 0 19.60 19.60 19.65 18.90 19.70 3,701,740 72,174,722 19.498 7.625 7.625 7.644 7.353 7.664 9,515,339 7.5851 2.08%
2004-05-05 0 19.20 19.10 19.20 18.60 19.75 2,708,656 51,535,008 19.026 7.469 7.430 7.469 7.236 7.683 6,962,612 7.4017 -1.79%
2004-05-04 0 19.55 19.55 19.60 19.45 20.00 3,025,300 59,442,959 19.649 7.606 7.606 7.625 7.567 7.781 7,776,547 7.6439 0.26%
2004-05-03 0 19.50 19.45 19.50 18.80 19.55 1,531,608 29,555,387 19.297 7.586 7.567 7.586 7.314 7.606 3,937,005 7.5071 2.09%
2004-04-30 0 19.10 19.00 19.10 18.75 20.20 5,029,746 96,947,419 19.275 7.430 7.392 7.430 7.294 7.858 12,928,984 7.4985 -3.05%
2004-04-29 0 20.40 20.40 20.45 20.00 20.80 5,117,537 104,883,986 20.495 7.664 7.664 7.683 7.514 7.814 13,622,076 7.6996 -3.09%
2004-04-28 0 21.05 21.05 21.10 21.00 21.60 4,015,295 84,938,569 21.154 7.908 7.908 7.927 7.889 8.115 10,688,081 7.9470 -1.17%
2004-04-27 0 21.30 21.25 21.30 21.05 21.60 2,311,882 49,411,465 21.373 8.002 7.983 8.002 7.908 8.115 6,153,865 8.0293 -0.23%
2004-04-26 0 21.35 21.35 21.40 21.35 22.05 2,921,923 62,933,880 21.539 8.021 8.021 8.040 8.021 8.284 7,777,698 8.0916 -2.29%
2004-04-23 0 21.85 21.80 21.90 21.65 21.90 6,266,160 136,505,653 21.785 8.209 8.190 8.227 8.133 8.227 16,679,529 8.1840 0.92%
2004-04-22 0 21.65 21.65 21.70 21.50 22.00 3,077,713 66,777,464 21.697 8.133 8.133 8.152 8.077 8.265 8,192,386 8.1512 -0.92%
2004-04-21 0 21.85 21.75 21.80 21.80 22.40 2,623,657 57,740,101 22.007 8.209 8.171 8.190 8.190 8.415 6,983,761 8.2678 -2.02%
2004-04-20 0 22.30 22.30 22.35 22.20 23.00 1,967,975 44,428,926 22.576 8.378 8.378 8.396 8.340 8.641 5,238,439 8.4813 -2.19%
2004-04-19 0 22.80 22.70 22.85 21.80 22.90 3,352,085 75,259,458 22.452 8.565 8.528 8.584 8.190 8.603 8,922,721 8.4346 3.17%
2004-04-16 0 22.10 22.00 22.10 21.90 22.40 2,746,917 60,860,784 22.156 8.303 8.265 8.303 8.227 8.415 7,311,859 8.3236 -1.12%
2004-04-15 0 22.35 22.20 22.25 21.95 22.95 5,045,599 112,604,718 22.317 8.396 8.340 8.359 8.246 8.622 13,430,588 8.3842 -1.32%
2004-04-14 0 22.65 22.55 22.60 22.60 23.45 2,675,782 61,532,412 22.996 8.509 8.472 8.490 8.490 8.810 7,122,509 8.6391 -3.21%
2004-04-13 0 23.40 23.35 23.40 23.10 23.65 2,939,939 68,861,278 23.423 8.791 8.772 8.791 8.678 8.885 7,825,653 8.7994 2.18%
2004-04-08 0 22.90 22.90 23.00 22.70 23.00 3,238,089 74,052,738 22.869 8.603 8.603 8.641 8.528 8.641 8,619,282 8.5915 0.00%
2004-04-07 0 22.90 22.85 22.90 22.75 23.00 5,078,527 116,042,797 22.850 8.603 8.584 8.603 8.547 8.641 13,518,237 8.5842 0.88%
2004-04-06 0 22.70 22.70 22.75 22.40 22.80 3,796,303 85,948,663 22.640 8.528 8.528 8.547 8.415 8.565 10,105,159 8.5054 1.79%
2004-04-02 0 22.30 22.30 22.35 22.05 22.35 2,778,117 61,715,113 22.215 8.378 8.378 8.396 8.284 8.396 7,394,909 8.3456 1.36%
2004-04-01 0 22.00 22.00 22.10 21.85 22.10 3,782,951 83,161,060 21.983 8.265 8.265 8.303 8.209 8.303 10,069,618 8.2586 0.00%
2004-03-31 0 22.00 21.95 22.00 21.80 22.05 3,303,417 72,588,623 21.974 8.265 8.246 8.265 8.190 8.284 8,793,175 8.2551 0.46%
2004-03-30 0 21.90 21.90 21.95 21.60 22.00 3,675,676 80,175,296 21.812 8.227 8.227 8.246 8.115 8.265 9,784,069 8.1945 1.62%
2004-03-29 0 21.55 21.55 21.60 21.50 22.00 2,687,839 58,400,978 21.728 8.096 8.096 8.115 8.077 8.265 7,154,603 8.1627 -1.60%
2004-03-26 0 21.90 21.85 21.90 21.90 22.20 3,165,577 69,823,759 22.057 8.227 8.209 8.227 8.227 8.340 8,426,266 8.2864 -0.90%
2004-03-25 0 22.10 22.05 22.10 21.95 22.10 2,669,506 58,865,713 22.051 8.303 8.284 8.303 8.246 8.303 7,105,804 8.2842 0.00%
2004-03-24 0 22.10 22.05 22.10 21.80 22.25 3,161,900 69,583,613 22.007 8.303 8.284 8.303 8.190 8.359 8,416,479 8.2675 0.23%
2004-03-23 0 22.05 21.75 21.80 21.50 22.45 3,562,934 79,014,818 22.177 8.284 8.171 8.190 8.077 8.434 9,483,968 8.3314 1.15%
2004-03-22 0 21.80 21.75 21.80 21.75 22.00 3,193,471 69,740,665 21.839 8.190 8.171 8.190 8.171 8.265 8,500,516 8.2043 -1.80%
2004-03-19 0 22.20 22.10 22.15 21.85 22.65 5,915,742 131,580,621 22.242 8.340 8.303 8.321 8.209 8.509 15,746,771 8.3560 -0.89%
2004-03-18 0 22.40 22.30 22.40 22.15 22.80 9,689,666 217,603,437 22.457 8.415 8.378 8.415 8.321 8.565 25,792,361 8.4367 -0.67%
2004-03-17 0 22.55 22.50 22.55 21.90 22.55 4,016,467 89,268,697 22.226 8.472 8.453 8.472 8.227 8.472 10,691,201 8.3497 3.20%
2004-03-16 0 21.85 21.80 21.85 21.70 21.95 1,887,604 41,177,745 21.815 8.209 8.190 8.209 8.152 8.246 5,024,504 8.1954 -0.91%
2004-03-15 0 22.05 22.05 22.10 21.85 22.25 4,006,202 88,478,246 22.085 8.284 8.284 8.303 8.209 8.359 10,663,877 8.2970 0.46%
2004-03-12 0 21.95 21.90 21.95 21.60 22.00 5,428,059 118,345,667 21.803 8.246 8.227 8.246 8.115 8.265 14,448,636 8.1908 -1.35%
2004-03-11 0 22.25 22.25 22.35 21.95 22.55 3,591,566 79,919,621 22.252 8.359 8.359 8.396 8.246 8.472 9,560,182 8.3596 -1.98%
2004-03-10 0 22.70 22.60 22.80 22.25 22.80 4,451,270 99,774,563 22.415 8.528 8.490 8.565 8.359 8.565 11,848,578 8.4208 -0.66%
2004-03-09 0 22.85 22.85 22.90 22.80 23.30 2,670,454 61,267,160 22.943 8.584 8.584 8.603 8.565 8.753 7,108,327 8.6191 -1.30%
2004-03-08 0 23.15 23.10 23.15 23.00 23.30 2,610,094 60,617,424 23.224 8.697 8.678 8.697 8.641 8.753 6,947,658 8.7249 0.87%
2004-03-05 0 22.95 22.95 23.00 22.85 23.25 3,193,596 73,370,439 22.974 8.622 8.622 8.641 8.584 8.735 8,500,848 8.6310 -1.08%
2004-03-04 0 23.20 23.20 23.25 22.80 23.30 4,028,795 92,920,316 23.064 8.716 8.716 8.735 8.565 8.753 10,724,016 8.6647 1.75%
2004-03-03 0 22.80 22.80 22.85 22.75 23.50 7,037,040 161,894,370 23.006 8.565 8.565 8.584 8.547 8.828 18,731,489 8.6429 -3.80%
2004-03-02 0 23.70 23.65 23.70 23.65 24.20 3,464,624 82,919,526 23.933 8.904 8.885 8.904 8.885 9.091 9,222,282 8.9912 -1.66%
2004-03-01 0 24.10 24.05 24.10 24.05 24.35 5,200,060 125,740,193 24.181 9.054 9.035 9.054 9.035 9.148 13,841,739 9.0841 0.21%
2004-02-27 0 24.05 24.05 24.10 23.80 24.25 8,778,229 211,379,385 24.080 9.035 9.035 9.054 8.941 9.110 23,366,260 9.0464 0.84%
2004-02-26 0 23.85 23.80 23.85 22.80 23.90 4,450,329 104,086,734 23.389 8.960 8.941 8.960 8.565 8.979 11,846,073 8.7866 4.61%
2004-02-25 0 22.80 22.75 22.85 22.70 23.50 3,866,775 88,919,635 22.996 8.565 8.547 8.584 8.528 8.828 10,292,745 8.6391 -2.98%
2004-02-24 0 23.50 23.45 23.50 23.20 23.65 2,565,134 60,039,191 23.406 8.828 8.810 8.828 8.716 8.885 6,827,982 8.7931 0.43%
2004-02-23 0 23.40 23.50 23.55 23.35 24.10 2,879,139 67,678,173 23.506 8.791 8.828 8.847 8.772 9.054 7,663,813 8.8309 -2.50%
2004-02-20 0 24.00 23.95 24.00 23.30 24.00 3,200,955 76,158,213 23.792 9.016 8.998 9.016 8.753 9.016 8,520,437 8.9383 1.27%
2004-02-19 0 23.70 23.70 23.75 23.60 24.20 2,390,120 56,965,157 23.834 8.904 8.904 8.922 8.866 9.091 6,362,122 8.9538 -0.42%
2004-02-18 0 23.80 23.75 23.80 23.75 24.45 6,415,873 154,631,544 24.101 8.941 8.922 8.941 8.922 9.185 17,078,041 9.0544 0.00%
2004-02-17 0 23.80 23.75 23.80 23.00 23.80 7,655,591 179,669,865 23.469 8.941 8.922 8.941 8.641 8.941 20,377,975 8.8169 3.25%
2004-02-16 0 23.05 23.05 23.10 22.90 23.20 5,207,315 119,781,574 23.003 8.659 8.659 8.678 8.603 8.716 13,861,050 8.6416 0.66%
2004-02-13 0 22.90 22.85 22.90 22.10 23.05 7,703,798 174,924,439 22.706 8.603 8.584 8.603 8.303 8.659 20,506,294 8.5303 2.69%
2004-02-12 0 22.30 22.25 22.35 21.80 22.35 5,196,593 115,284,586 22.185 8.378 8.359 8.396 8.190 8.396 13,832,510 8.3343 0.90%
2004-02-11 0 22.10 22.05 22.10 22.00 22.40 3,912,839 86,992,363 22.233 8.303 8.284 8.303 8.265 8.415 10,415,360 8.3523 -0.23%
2004-02-10 0 22.15 22.10 22.15 21.80 22.35 3,972,600 87,616,650 22.055 8.321 8.303 8.321 8.190 8.396 10,574,434 8.2857 0.00%
2004-02-09 0 22.15 22.15 22.20 21.30 22.20 5,089,894 110,639,093 21.737 8.321 8.321 8.340 8.002 8.340 13,548,494 8.1662 5.98%
2004-02-06 0 20.90 20.85 20.90 20.65 21.15 4,845,952 101,317,297 20.908 7.852 7.833 7.852 7.758 7.946 12,899,159 7.8546 0.97%
2004-02-05 0 20.70 20.65 20.70 20.60 21.10 4,786,552 99,456,047 20.778 7.777 7.758 7.777 7.739 7.927 12,741,046 7.8060 -2.13%
2004-02-04 0 21.15 21.05 21.15 21.00 21.40 3,041,166 64,349,229 21.159 7.946 7.908 7.946 7.889 8.040 8,095,104 7.9492 0.48%
2004-02-03 0 21.05 21.00 21.05 20.80 21.20 4,375,892 92,010,847 21.027 7.908 7.889 7.908 7.814 7.964 11,647,934 7.8993 -0.71%
2004-02-02 0 21.20 21.15 21.20 20.95 21.90 4,018,325 85,042,613 21.164 7.964 7.946 7.964 7.870 8.227 10,696,147 7.9508 -3.85%
2004-01-30 0 22.05 22.05 22.10 21.65 22.10 3,045,848 66,820,272 21.938 8.284 8.284 8.303 8.133 8.303 8,107,566 8.2417 -0.68%
2004-01-29 0 22.20 22.25 22.30 20.65 22.25 6,874,170 146,736,212 21.346 8.340 8.359 8.378 7.758 8.359 18,297,955 8.0193 3.02%
2004-01-28 0 21.55 21.50 21.60 21.50 22.50 6,193,977 135,817,518 21.927 8.096 8.077 8.115 8.077 8.453 16,487,389 8.2377 -4.65%
2004-01-27 0 22.60 22.65 22.70 22.25 23.00 4,383,652 98,758,333 22.529 8.490 8.509 8.528 8.359 8.641 11,668,590 8.4636 -1.74%
2004-01-26 0 23.00 22.85 23.00 22.60 23.00 4,028,895 91,797,464 22.785 8.641 8.584 8.641 8.490 8.641 10,724,282 8.5598 0.66%
2004-01-21 0 22.85 22.90 22.95 22.10 22.90 3,437,935 77,237,926 22.466 8.584 8.603 8.622 8.303 8.603 9,151,240 8.4402 3.63%
2004-01-20 0 22.05 22.05 22.15 21.70 22.30 5,679,792 125,237,820 22.050 8.284 8.284 8.321 8.152 8.378 15,118,710 8.2836 1.85%
2004-01-19 0 21.65 21.65 21.70 21.35 21.90 3,094,600 66,877,652 21.611 8.133 8.133 8.152 8.021 8.227 8,237,337 8.1188 -0.46%
2004-01-16 0 21.75 21.75 21.80 21.50 22.10 6,003,615 131,460,992 21.897 8.171 8.171 8.190 8.077 8.303 15,980,675 8.2262 -2.25%
2004-01-15 0 22.25 22.25 22.30 21.95 22.50 6,600,063 147,104,302 22.288 8.359 8.359 8.378 8.246 8.453 17,568,326 8.3733 1.60%
2004-01-14 0 21.90 21.90 21.95 21.45 22.00 4,314,807 93,546,210 21.680 8.227 8.227 8.246 8.058 8.265 11,485,335 8.1448 1.15%
2004-01-13 0 21.65 21.65 21.70 20.90 21.75 5,960,372 126,938,875 21.297 8.133 8.133 8.152 7.852 8.171 15,865,569 8.0009 1.88%
2004-01-12 0 21.25 21.25 21.30 21.15 21.70 4,961,842 106,035,253 21.370 7.983 7.983 8.002 7.946 8.152 13,207,640 8.0283 -0.93%
2004-01-09 0 21.45 21.30 21.40 20.50 21.45 9,086,176 191,893,693 21.119 8.058 8.002 8.040 7.701 8.058 24,185,966 7.9341 5.41%
2004-01-08 0 20.35 20.35 20.40 20.00 20.60 3,578,326 72,780,790 20.339 7.645 7.645 7.664 7.514 7.739 9,524,939 7.6411 -0.97%
2004-01-07 0 20.55 20.45 20.55 20.45 20.70 5,179,043 106,490,479 20.562 7.720 7.683 7.720 7.683 7.777 13,785,795 7.7247 1.99%
2004-01-06 0 20.15 20.10 20.15 20.10 21.00 5,457,531 112,139,532 20.548 7.570 7.551 7.570 7.551 7.889 14,527,086 7.7193 -3.12%
2004-01-05 0 20.80 20.75 20.85 20.45 21.05 5,299,912 109,951,570 20.746 7.814 7.795 7.833 7.683 7.908 14,107,529 7.7938 0.00%
2004-01-02 0 20.80 20.75 20.80 20.00 20.80 7,042,695 144,422,115 20.507 7.814 7.795 7.814 7.514 7.814 18,746,542 7.7039 5.05%
2003-12-31 0 19.80 19.60 19.65 19.50 20.00 1,973,216 39,040,576 19.785 7.438 7.363 7.382 7.326 7.514 5,252,389 7.4329 1.54%
2003-12-30 0 19.50 19.50 19.55 19.50 19.95 4,476,045 88,369,767 19.743 7.326 7.326 7.345 7.326 7.495 11,914,525 7.4170 0.78%
2003-12-29 0 19.35 19.25 19.30 18.90 19.50 3,309,698 63,322,615 19.132 7.269 7.232 7.251 7.100 7.326 8,809,894 7.1877 0.26%
2003-12-24 0 19.30 19.30 19.35 19.20 19.50 1,897,917 36,708,377 19.341 7.251 7.251 7.269 7.213 7.326 5,051,955 7.2662 -0.52%
2003-12-23 0 19.40 19.40 19.45 19.30 19.75 4,449,100 86,456,394 19.432 7.288 7.288 7.307 7.251 7.420 11,842,802 7.3003 -0.26%
2003-12-22 0 19.45 19.40 19.45 18.75 19.60 10,819,639 210,012,844 19.410 7.307 7.288 7.307 7.044 7.363 28,800,171 7.2921 3.18%
2003-12-19 0 18.85 18.85 18.90 18.40 18.90 10,642,193 197,595,494 18.567 7.082 7.082 7.100 6.913 7.100 28,327,838 6.9753 3.01%
2003-12-18 0 18.30 18.25 18.30 18.00 18.35 8,346,106 151,669,107 18.172 6.875 6.856 6.875 6.762 6.894 22,216,016 6.8270 1.67%
2003-12-17 0 18.00 18.00 18.05 17.70 18.10 5,311,269 94,871,952 17.862 6.762 6.762 6.781 6.650 6.800 14,137,760 6.7105 1.41%
2003-12-16 0 17.75 17.70 17.75 17.55 18.10 3,971,317 70,681,793 17.798 6.668 6.650 6.668 6.593 6.800 10,571,019 6.6864 -2.47%
2003-12-15 0 18.20 18.15 18.20 18.10 18.35 5,798,156 105,690,954 18.228 6.837 6.819 6.837 6.800 6.894 15,433,776 6.8480 1.11%
2003-12-12 0 18.00 17.95 18.00 17.90 18.30 2,949,956 53,361,962 18.089 6.762 6.743 6.762 6.725 6.875 7,852,317 6.7957 -1.10%
2003-12-11 0 18.20 18.20 18.25 18.00 18.25 4,716,672 85,648,965 18.159 6.837 6.837 6.856 6.762 6.856 12,555,036 6.8219 1.68%
2003-12-10 0 17.90 17.90 17.95 17.85 18.05 1,665,205 29,875,271 17.941 6.725 6.725 6.743 6.706 6.781 4,432,513 6.7400 -0.83%
2003-12-09 0 18.05 18.00 18.05 17.75 18.20 4,025,543 72,701,770 18.060 6.781 6.762 6.781 6.668 6.837 10,715,360 6.7848 1.69%
2003-12-08 0 17.75 17.65 17.75 17.60 17.80 2,315,783 41,008,187 17.708 6.668 6.631 6.668 6.612 6.687 6,164,249 6.6526 -0.28%
2003-12-05 0 17.80 17.80 17.85 17.75 18.00 2,129,705 38,102,556 17.891 6.687 6.687 6.706 6.668 6.762 5,668,938 6.7213 -0.84%
2003-12-04 0 17.95 17.90 17.95 17.80 18.00 1,887,536 33,709,852 17.859 6.743 6.725 6.743 6.687 6.762 5,024,323 6.7093 0.84%
2003-12-03 0 17.80 17.75 17.80 17.70 18.35 4,576,292 83,106,534 18.160 6.687 6.668 6.687 6.650 6.894 12,181,367 6.8224 -2.47%
2003-12-02 0 18.25 18.20 18.25 18.05 18.35 4,562,798 83,076,466 18.207 6.856 6.837 6.856 6.781 6.894 12,145,448 6.8401 0.83%
2003-12-01 0 18.10 18.10 18.20 18.05 18.20 5,103,000 92,502,500 18.127 6.800 6.800 6.837 6.781 6.837 13,583,380 6.8100 0.56%
2003-11-28 0 18.00 17.95 18.00 17.65 18.00 3,964,078 70,934,152 17.894 6.762 6.743 6.762 6.631 6.762 10,551,750 6.7225 1.98%
2003-11-27 0 17.65 17.55 17.60 17.40 17.70 1,977,000 34,726,294 17.565 6.631 6.593 6.612 6.537 6.650 5,262,462 6.5989 1.15%
2003-11-26 0 17.45 17.40 17.45 17.35 17.60 1,670,095 29,178,537 17.471 6.556 6.537 6.556 6.518 6.612 4,445,529 6.5636 0.00%
2003-11-25 0 17.45 17.45 17.50 17.45 17.60 1,849,524 32,430,302 17.534 6.556 6.556 6.574 6.556 6.612 4,923,141 6.5873 1.45%
2003-11-24 0 17.20 17.20 17.30 17.15 17.30 1,256,903 21,685,732 17.253 6.462 6.462 6.499 6.443 6.499 3,345,677 6.4817 0.29%
2003-11-21 0 17.15 17.15 17.20 17.15 17.30 2,871,442 49,448,813 17.221 6.443 6.443 6.462 6.443 6.499 7,643,325 6.4695 -1.72%
2003-11-20 0 17.45 17.45 17.50 17.30 17.65 1,413,242 24,700,661 17.478 6.556 6.556 6.574 6.499 6.631 3,761,827 6.5661 0.87%
2003-11-19 0 17.30 17.35 17.45 17.20 17.45 4,024,438 69,539,407 17.279 6.499 6.518 6.556 6.462 6.556 10,712,419 6.4915 -0.86%
2003-11-18 0 17.45 17.40 17.45 17.30 17.75 6,657,410 116,239,880 17.460 6.556 6.537 6.556 6.499 6.668 17,720,974 6.5595 -1.41%
2003-11-17 0 17.70 17.70 17.75 17.60 17.85 3,841,710 68,289,088 17.776 6.650 6.650 6.668 6.612 6.706 10,226,025 6.6780 -1.94%
2003-11-14 0 18.05 18.00 18.05 17.95 18.15 3,007,900 54,419,628 18.092 6.781 6.762 6.781 6.743 6.819 8,006,555 6.7969 -0.55%
2003-11-13 0 18.15 18.10 18.15 17.95 18.20 2,846,933 51,511,256 18.094 6.819 6.800 6.819 6.743 6.837 7,578,086 6.7974 1.11%
2003-11-12 0 17.95 17.95 18.00 17.75 18.05 3,045,065 54,452,988 17.882 6.743 6.743 6.762 6.668 6.781 8,105,482 6.7180 0.56%
2003-11-11 0 17.85 17.80 17.85 17.75 17.95 1,780,514 31,747,376 17.830 6.706 6.687 6.706 6.668 6.743 4,739,447 6.6985 -1.11%
2003-11-10 0 18.05 17.95 18.00 17.70 18.15 1,853,600 33,209,940 17.916 6.781 6.743 6.762 6.650 6.819 4,933,991 6.7308 0.00%
2003-11-07 0 18.05 18.00 18.20 18.00 18.15 1,723,025 31,165,221 18.088 6.781 6.762 6.837 6.762 6.819 4,586,421 6.7951 0.56%
2003-11-06 0 17.95 17.90 17.95 17.85 18.45 3,600,150 65,527,768 18.201 6.743 6.725 6.743 6.706 6.931 9,583,031 6.8379 -1.91%
2003-11-05 0 18.30 18.25 18.40 18.20 18.40 4,932,843 90,336,181 18.313 6.875 6.856 6.913 6.837 6.913 13,130,449 6.8799 0.27%
2003-11-04 0 18.25 18.25 18.30 18.20 18.30 5,099,219 93,098,872 18.257 6.856 6.856 6.875 6.837 6.875 13,573,316 6.8590 0.27%
2003-11-03 0 18.20 18.25 18.30 18.10 18.40 4,195,244 76,597,356 18.258 6.837 6.856 6.875 6.800 6.913 11,167,077 6.8592 0.55%
2003-10-31 0 18.10 18.10 18.15 17.85 18.15 2,897,255 52,172,580 18.008 6.800 6.800 6.819 6.706 6.819 7,712,035 6.7651 0.00%
2003-10-30 0 18.10 18.05 18.15 17.80 18.25 2,388,476 42,845,639 17.938 6.800 6.781 6.819 6.687 6.856 6,357,746 6.7391 -0.28%
2003-10-29 0 18.15 18.15 18.20 18.05 18.50 4,591,681 83,683,638 18.225 6.819 6.819 6.837 6.781 6.950 12,222,330 6.8468 -0.27%
2003-10-28 0 18.20 18.20 18.25 17.85 18.25 5,614,204 101,550,012 18.088 6.837 6.837 6.856 6.706 6.856 14,944,125 6.7953 2.82%
2003-10-27 0 17.70 17.75 17.80 17.55 17.90 3,269,564 58,010,912 17.743 6.650 6.668 6.687 6.593 6.725 8,703,063 6.6656 0.28%
2003-10-24 0 17.65 17.60 17.70 17.05 17.70 5,079,137 88,429,077 17.410 6.631 6.612 6.650 6.405 6.650 13,519,861 6.5407 1.15%
2003-10-23 0 17.45 17.40 17.45 17.35 17.90 8,715,176 154,152,939 17.688 6.556 6.537 6.556 6.518 6.725 23,198,423 6.6450 -3.86%
2003-10-22 0 18.15 18.10 18.15 18.00 18.30 4,979,882 90,323,957 18.138 6.819 6.800 6.819 6.762 6.875 13,255,660 6.8140 1.40%
2003-10-21 0 17.90 17.90 18.00 17.90 18.35 6,064,182 109,430,588 18.045 6.725 6.725 6.762 6.725 6.894 16,141,895 6.7793 -2.45%
2003-10-20 0 18.35 18.30 18.40 17.90 18.40 6,863,833 125,167,720 18.236 6.894 6.875 6.913 6.725 6.913 18,270,440 6.8508 1.66%
2003-10-17 0 18.05 18.00 18.05 17.90 18.20 3,988,287 71,880,558 18.023 6.781 6.762 6.781 6.725 6.837 10,616,190 6.7708 -0.28%
2003-10-16 0 18.10 18.05 18.15 17.80 18.15 8,710,764 157,213,518 18.048 6.800 6.781 6.819 6.687 6.819 23,186,679 6.7803 0.56%
2003-10-15 0 18.00 18.00 18.05 17.80 18.05 6,949,339 124,953,140 17.981 6.762 6.762 6.781 6.687 6.781 18,498,043 6.7549 1.12%
2003-10-14 0 17.80 17.80 17.85 17.70 18.25 12,986,347 232,446,493 17.899 6.687 6.687 6.706 6.650 6.856 34,567,605 6.7244 -0.84%
2003-10-13 0 17.95 17.90 17.95 17.35 18.00 14,104,216 250,663,377 17.772 6.743 6.725 6.743 6.518 6.762 37,543,196 6.6767 3.46%
2003-10-10 0 17.35 17.35 17.40 16.95 17.45 17,319,053 298,423,172 17.231 6.518 6.518 6.537 6.368 6.556 46,100,585 6.4733 2.66%
2003-10-09 0 16.90 16.85 16.90 16.65 16.90 6,694,253 112,409,623 16.792 6.349 6.330 6.349 6.255 6.349 17,819,045 6.3084 0.90%
2003-10-08 0 16.75 16.75 16.80 16.40 16.85 8,964,746 149,986,138 16.731 6.293 6.293 6.311 6.161 6.330 23,862,738 6.2854 0.60%
2003-10-07 0 16.65 16.65 16.70 16.35 16.70 5,436,213 89,867,666 16.531 6.255 6.255 6.274 6.142 6.274 14,470,341 6.2105 -0.30%
2003-10-06 0 16.70 16.65 16.70 16.55 16.85 7,753,066 129,452,919 16.697 6.274 6.255 6.274 6.217 6.330 20,637,438 6.2727 1.83%
2003-10-03 0 16.40 16.40 16.45 16.20 16.45 6,505,706 106,204,358 16.325 6.161 6.161 6.180 6.086 6.180 17,317,162 6.1329 1.23%
2003-10-02 0 16.20 16.15 16.20 15.95 16.20 7,397,532 119,157,006 16.108 6.086 6.067 6.086 5.992 6.086 19,691,062 6.0513 2.21%
2003-09-30 0 15.85 15.85 15.95 15.85 16.15 2,929,397 46,896,497 16.009 5.955 5.955 5.992 5.955 6.067 7,797,592 6.0142 -0.31%
2003-09-29 0 15.90 15.85 15.90 15.80 16.00 2,992,477 47,657,025 15.926 5.973 5.955 5.973 5.936 6.011 7,965,501 5.9829 -0.93%
2003-09-26 0 16.05 16.00 16.05 15.90 16.15 2,654,132 42,558,512 16.035 6.030 6.011 6.030 5.973 6.067 7,064,880 6.0240 0.63%
2003-09-25 0 15.95 15.90 15.95 15.95 16.30 8,381,761 135,001,443 16.107 5.992 5.973 5.992 5.992 6.124 22,310,924 6.0509 -1.24%
2003-09-24 0 16.15 16.15 16.20 15.80 16.20 5,381,277 86,016,516 15.984 6.067 6.067 6.086 5.936 6.086 14,324,110 6.0050 2.54%
2003-09-23 0 15.75 15.75 15.80 15.40 15.80 2,907,838 45,386,605 15.608 5.917 5.917 5.936 5.785 5.936 7,740,206 5.8637 1.94%
2003-09-22 0 15.45 15.45 15.50 15.40 15.85 4,537,496 70,730,574 15.588 5.804 5.804 5.823 5.785 5.955 12,078,098 5.8561 -1.59%
2003-09-19 0 15.70 15.65 15.75 15.65 16.10 4,100,986 65,016,626 15.854 5.898 5.879 5.917 5.879 6.048 10,916,177 5.9560 -1.57%
2003-09-18 0 15.95 15.90 15.95 15.85 16.25 2,541,248 40,685,652 16.010 5.992 5.973 5.992 5.955 6.105 6,764,401 6.0147 -1.24%
2003-09-17 0 16.15 16.10 16.15 16.05 16.45 2,940,904 47,758,174 16.239 6.067 6.048 6.067 6.030 6.180 7,828,222 6.1008 0.00%
2003-09-16 0 16.15 16.15 16.20 15.70 16.20 3,482,955 55,340,965 15.889 6.067 6.067 6.086 5.898 6.086 9,271,076 5.9692 1.89%
2003-09-15 0 15.85 15.80 15.85 15.75 16.00 3,435,361 54,446,316 15.849 5.955 5.936 5.955 5.917 6.011 9,144,389 5.9541 0.00%
2003-09-11 0 15.85 15.80 15.85 15.70 15.95 2,899,900 45,957,975 15.848 5.955 5.936 5.955 5.898 5.992 7,719,076 5.9538 0.63%
2003-09-10 0 15.75 15.70 15.75 15.70 16.20 4,671,733 73,952,064 15.830 5.917 5.898 5.917 5.898 6.086 12,435,416 5.9469 -2.78%
2003-09-09 0 16.50 16.45 16.50 16.45 16.90 4,769,380 79,351,977 16.638 6.086 6.068 6.086 6.068 6.234 12,930,435 6.1368 -1.49%
2003-09-08 0 16.75 16.70 16.75 16.60 16.80 2,786,238 46,612,777 16.730 6.178 6.160 6.178 6.123 6.197 7,553,869 6.1707 0.60%
2003-09-05 0 16.65 16.60 16.65 16.50 16.80 3,457,057 57,509,198 16.635 6.141 6.123 6.141 6.086 6.197 9,372,550 6.1359 -0.60%
2003-09-04 0 16.75 16.70 16.80 16.65 17.05 6,719,196 112,860,731 16.797 6.178 6.160 6.197 6.141 6.289 18,216,651 6.1955 -0.59%
2003-09-03 0 16.85 16.85 16.90 16.55 16.95 6,672,009 111,537,411 16.717 6.215 6.215 6.234 6.104 6.252 18,088,720 6.1661 2.43%
2003-09-02 0 16.45 16.45 16.50 16.30 16.60 2,109,476 34,694,945 16.447 6.068 6.068 6.086 6.012 6.123 5,719,075 6.0665 0.30%
2003-09-01 0 16.40 16.35 16.40 16.00 16.60 8,699,868 142,142,483 16.338 6.049 6.031 6.049 5.902 6.123 23,586,521 6.0264 2.50%
2003-08-29 0 16.00 16.00 16.10 15.60 16.05 13,003,776 205,201,383 15.780 5.902 5.902 5.938 5.754 5.920 35,254,999 5.8205 0.95%
2003-08-28 0 15.85 15.85 15.90 15.75 16.00 13,498,207 214,401,335 15.884 5.846 5.846 5.865 5.809 5.902 36,595,468 5.8587 -4.23%
2003-08-27 0 16.55 16.55 16.60 16.35 16.75 6,872,430 113,272,363 16.482 6.104 6.104 6.123 6.031 6.178 18,632,089 6.0794 -0.60%
2003-08-26 0 16.65 16.65 16.70 16.40 16.70 5,817,157 96,425,065 16.576 6.141 6.141 6.160 6.049 6.160 15,771,101 6.1140 -0.60%
2003-08-25 0 16.75 16.85 16.90 16.60 17.05 8,859,061 149,578,581 16.884 6.178 6.215 6.234 6.123 6.289 24,018,115 6.2277 0.30%
2003-08-22 0 16.70 16.70 16.75 16.30 16.80 9,339,286 154,030,872 16.493 6.160 6.160 6.178 6.012 6.197 25,320,070 6.0834 2.45%
2003-08-21 0 16.30 16.25 16.30 16.10 16.35 6,581,018 106,901,255 16.244 6.012 5.994 6.012 5.938 6.031 17,842,031 5.9915 0.93%
2003-08-20 0 16.15 16.10 16.15 16.00 16.30 6,701,551 108,070,888 16.126 5.957 5.938 5.957 5.902 6.012 18,168,813 5.9482 1.25%
2003-08-19 0 15.95 15.90 16.00 15.85 16.20 14,929,178 239,573,410 16.047 5.883 5.865 5.902 5.846 5.975 40,475,024 5.9190 1.92%
2003-08-18 0 15.65 15.60 15.65 15.40 15.65 3,485,015 54,072,051 15.516 5.772 5.754 5.772 5.680 5.772 9,448,348 5.7229 2.29%
2003-08-15 0 15.30 15.35 15.40 15.20 15.65 4,624,058 70,703,258 15.290 5.643 5.662 5.680 5.607 5.772 12,536,448 5.6398 -1.61%
2003-08-14 0 15.55 15.50 15.55 15.30 15.60 5,918,583 91,400,147 15.443 5.736 5.717 5.736 5.643 5.754 16,046,080 5.6961 0.65%
2003-08-13 0 15.45 15.45 15.50 15.35 15.70 13,439,556 209,159,697 15.563 5.699 5.699 5.717 5.662 5.791 36,436,457 5.7404 0.00%
2003-08-12 0 15.45 15.35 15.40 14.80 15.50 12,445,070 188,463,350 15.144 5.699 5.662 5.680 5.459 5.717 33,740,271 5.5857 4.04%
2003-08-11 0 14.85 14.80 14.85 14.55 14.85 1,928,718 28,440,584 14.746 5.477 5.459 5.477 5.367 5.477 5,229,016 5.4390 1.71%
2003-08-08 0 14.60 14.60 14.65 14.55 14.75 2,746,779 40,186,576 14.630 5.385 5.385 5.404 5.367 5.441 7,446,890 5.3964 0.00%
2003-08-07 0 14.60 14.55 14.60 14.50 14.65 4,617,537 67,316,494 14.578 5.385 5.367 5.385 5.348 5.404 12,518,768 5.3772 -0.34%
2003-08-06 0 14.65 14.60 14.65 14.60 14.85 4,892,744 71,692,097 14.653 5.404 5.385 5.404 5.385 5.477 13,264,892 5.4046 -1.35%
2003-08-05 0 14.85 14.85 14.90 14.80 14.95 2,416,990 35,908,373 14.857 5.477 5.477 5.496 5.459 5.514 6,552,787 5.4799 0.00%
2003-08-04 0 14.85 14.80 14.85 14.85 14.95 2,724,561 40,612,002 14.906 5.477 5.459 5.477 5.477 5.514 7,386,654 5.4980 -0.67%
2003-08-01 0 14.95 14.90 15.00 14.90 15.05 4,534,965 67,787,702 14.948 5.514 5.496 5.533 5.496 5.551 12,294,905 5.5135 0.34%
2003-07-31 0 14.90 14.95 15.00 14.65 14.95 3,133,357 46,481,853 14.835 5.496 5.514 5.533 5.404 5.514 8,494,955 5.4717 1.36%
2003-07-30 0 14.70 14.65 14.70 14.60 14.80 2,981,731 43,815,586 14.695 5.422 5.404 5.422 5.385 5.459 8,083,877 5.4201 0.34%
2003-07-29 0 14.65 14.65 14.70 14.65 14.85 3,546,192 52,147,743 14.705 5.404 5.404 5.422 5.404 5.477 9,614,207 5.4240 -1.35%
2003-07-28 0 14.85 14.85 14.90 14.75 14.90 3,088,926 45,748,158 14.810 5.477 5.477 5.496 5.441 5.496 8,374,497 5.4628 1.71%
2003-07-25 0 14.60 14.60 14.65 14.55 14.75 1,651,678 24,138,129 14.614 5.385 5.385 5.404 5.367 5.441 4,477,923 5.3905 -0.68%
2003-07-24 0 14.70 14.65 14.75 14.55 14.75 1,998,526 29,280,874 14.651 5.422 5.404 5.441 5.367 5.441 5,418,275 5.4041 0.68%
2003-07-23 0 14.60 14.55 14.60 14.55 15.00 1,861,056 27,413,165 14.730 5.385 5.367 5.385 5.367 5.533 5,045,575 5.4331 -1.68%
2003-07-22 0 14.85 14.80 14.85 14.80 14.90 3,225,526 47,810,207 14.822 5.477 5.459 5.477 5.459 5.496 8,744,838 5.4672 0.00%
2003-07-21 0 14.85 14.80 14.85 14.80 15.05 3,018,415 45,104,196 14.943 5.477 5.459 5.477 5.459 5.551 8,183,332 5.5117 -0.67%
2003-07-18 0 14.95 14.90 14.95 14.85 15.05 3,345,647 49,994,767 14.943 5.514 5.496 5.514 5.477 5.551 9,070,502 5.5118 -0.33%
2003-07-17 0 15.00 14.95 15.00 14.90 15.10 5,879,914 88,222,972 15.004 5.533 5.514 5.533 5.496 5.570 15,941,244 5.5343 -0.33%
2003-07-16 0 15.05 15.05 15.10 14.85 15.10 4,528,831 68,049,435 15.026 5.551 5.551 5.570 5.477 5.570 12,278,274 5.5423 1.01%
2003-07-15 0 14.90 14.90 14.95 14.80 15.05 5,534,066 82,407,953 14.891 5.496 5.496 5.514 5.459 5.551 15,003,603 5.4925 -0.67%
2003-07-14 0 15.00 14.95 15.00 14.70 15.00 6,685,554 99,753,989 14.921 5.533 5.514 5.533 5.422 5.533 18,125,443 5.5035 2.04%
2003-07-11 0 14.70 14.65 14.70 14.40 14.75 2,974,478 43,400,810 14.591 5.422 5.404 5.422 5.311 5.441 8,064,213 5.3819 0.68%
2003-07-10 0 14.60 14.55 14.60 14.50 14.75 3,395,066 49,642,811 14.622 5.385 5.367 5.385 5.348 5.441 9,204,484 5.3933 -0.68%
2003-07-09 0 14.70 14.70 14.75 14.70 14.80 3,902,945 57,554,799 14.747 5.422 5.422 5.441 5.422 5.459 10,581,413 5.4392 0.00%
2003-07-08 0 14.70 14.65 14.70 14.65 14.95 4,688,014 69,114,189 14.743 5.422 5.404 5.422 5.404 5.514 12,709,841 5.4378 0.34%
2003-07-07 0 14.65 14.65 14.70 14.25 14.70 4,861,000 70,377,716 14.478 5.404 5.404 5.422 5.256 5.422 13,178,830 5.3402 2.81%
2003-07-04 0 14.25 14.25 14.30 14.15 14.35 2,535,871 36,151,677 14.256 5.256 5.256 5.275 5.219 5.293 6,875,090 5.2584 0.35%
2003-07-03 0 14.20 14.15 14.20 14.15 14.50 3,851,968 54,813,166 14.230 5.238 5.219 5.238 5.219 5.348 10,443,207 5.2487 -1.05%
2003-07-02 0 14.35 14.30 14.35 14.10 14.45 4,862,604 69,515,587 14.296 5.293 5.275 5.293 5.201 5.330 13,183,178 5.2731 0.70%
2003-06-30 0 14.25 14.15 14.30 14.20 14.45 3,094,725 44,321,809 14.322 5.256 5.219 5.275 5.238 5.330 8,390,219 5.2826 -1.38%
2003-06-27 0 14.45 14.40 14.45 14.30 14.50 2,290,473 32,985,782 14.401 5.330 5.311 5.330 5.275 5.348 6,209,783 5.3119 0.70%
2003-06-26 0 14.35 14.35 14.40 14.20 14.40 2,291,228 32,712,299 14.277 5.293 5.293 5.311 5.238 5.311 6,211,830 5.2661 -0.35%
2003-06-25 0 14.40 14.35 14.40 14.25 14.40 1,895,404 27,202,103 14.352 5.311 5.293 5.311 5.256 5.311 5,138,697 5.2936 0.70%
2003-06-24 0 14.30 14.30 14.35 14.20 14.50 5,361,072 76,699,840 14.307 5.275 5.275 5.293 5.238 5.348 14,534,593 5.2771 -1.72%
2003-06-23 0 14.55 14.50 14.55 14.50 14.95 4,211,455 61,819,672 14.679 5.367 5.348 5.367 5.348 5.514 11,417,825 5.4143 -2.35%
2003-06-20 0 14.90 14.85 14.90 14.75 14.90 1,992,983 29,646,859 14.876 5.496 5.477 5.496 5.441 5.496 5,403,247 5.4869 0.00%
2003-06-19 0 14.90 14.90 14.95 14.80 14.95 2,660,561 39,652,808 14.904 5.496 5.496 5.514 5.459 5.514 7,213,141 5.4973 -0.33%
2003-06-18 0 14.95 14.90 14.95 14.90 15.15 3,826,497 57,470,002 15.019 5.514 5.496 5.514 5.496 5.588 10,374,152 5.5397 -0.66%
2003-06-17 0 15.05 15.00 15.10 15.05 15.30 7,185,207 108,587,038 15.113 5.551 5.533 5.570 5.551 5.643 19,480,070 5.5743 0.33%
2003-06-16 0 15.00 15.00 15.05 14.90 15.15 4,590,394 68,999,588 15.031 5.533 5.533 5.551 5.496 5.588 12,445,180 5.5443 -0.33%
2003-06-13 0 15.05 15.05 15.10 14.80 15.10 7,674,526 114,964,576 14.980 5.551 5.551 5.570 5.459 5.570 20,806,680 5.5254 0.33%
2003-06-12 0 15.00 14.95 15.00 14.85 15.20 4,688,534 70,352,648 15.005 5.533 5.514 5.533 5.477 5.607 12,711,251 5.5347 -0.66%
2003-06-11 0 15.10 15.10 15.15 15.05 15.30 11,573,203 175,423,130 15.158 5.570 5.570 5.588 5.551 5.643 31,376,521 5.5909 1.68%
2003-06-10 0 14.85 14.80 14.85 14.60 14.90 2,675,780 39,589,875 14.796 5.477 5.459 5.477 5.385 5.496 7,254,402 5.4574 0.34%
2003-06-09 0 14.80 14.80 14.85 14.55 14.85 2,300,026 33,812,193 14.701 5.459 5.459 5.477 5.367 5.477 6,235,682 5.4224 0.68%
2003-06-06 0 14.70 14.65 14.75 14.65 14.85 4,496,611 66,267,628 14.737 5.422 5.404 5.441 5.404 5.477 12,190,922 5.4358 -1.01%
2003-06-05 0 14.85 14.75 14.85 14.65 14.90 7,791,958 115,056,428 14.766 5.477 5.441 5.477 5.404 5.496 21,125,054 5.4464 2.06%
2003-06-03 0 14.55 14.50 14.60 14.30 14.60 3,494,405 50,691,902 14.507 5.367 5.348 5.385 5.275 5.385 9,473,805 5.3507 0.00%
2003-06-02 0 14.55 14.55 14.60 14.40 14.60 3,878,231 56,257,839 14.506 5.367 5.367 5.385 5.311 5.385 10,514,410 5.3505 1.75%
2003-05-30 0 14.30 14.25 14.40 14.25 14.50 2,934,763 42,176,640 14.371 5.275 5.256 5.311 5.256 5.348 7,956,540 5.3009 -1.04%
2003-05-29 0 14.45 14.45 14.50 14.40 14.70 3,395,663 49,430,858 14.557 5.330 5.330 5.348 5.311 5.422 9,206,102 5.3694 -1.03%
2003-05-28 0 14.60 14.60 14.65 14.55 14.70 5,168,262 75,604,888 14.629 5.385 5.385 5.404 5.367 5.422 14,011,859 5.3958 0.69%
2003-05-27 0 14.50 14.50 14.55 14.40 14.55 6,533,973 94,538,882 14.469 5.348 5.348 5.367 5.311 5.367 17,714,486 5.3368 0.35%
2003-05-26 0 14.45 14.45 14.50 14.35 14.55 8,115,401 117,169,606 14.438 5.330 5.330 5.348 5.293 5.367 22,001,952 5.3254 2.85%
2003-05-23 0 14.05 14.00 14.05 13.90 14.05 3,587,502 50,218,796 13.998 5.182 5.164 5.182 5.127 5.182 9,726,204 5.1632 1.81%
2003-05-22 0 13.80 13.80 13.85 13.75 13.90 1,712,356 23,696,030 13.838 5.090 5.090 5.109 5.072 5.127 4,642,429 5.1042 -0.72%
2003-05-21 0 13.90 13.90 13.95 13.80 14.00 3,299,811 45,920,957 13.916 5.127 5.127 5.145 5.090 5.164 8,946,235 5.1330 0.00%
2003-05-20 0 13.90 13.85 13.90 13.50 13.90 3,614,721 49,814,504 13.781 5.127 5.109 5.127 4.979 5.127 9,799,998 5.0831 1.46%
2003-05-19 0 13.70 13.65 13.70 13.55 13.75 2,316,675 31,688,073 13.678 5.053 5.035 5.053 4.998 5.072 6,280,820 5.0452 -0.36%
2003-05-16 0 13.75 13.65 13.75 13.60 13.85 4,259,096 58,328,975 13.695 5.072 5.035 5.072 5.016 5.109 11,546,986 5.0514 -0.72%
2003-05-15 0 13.85 13.85 13.90 13.50 13.90 6,186,315 85,095,219 13.755 5.109 5.109 5.127 4.979 5.127 16,771,938 5.0737 1.09%
2003-05-14 0 13.70 13.70 13.75 13.45 13.75 6,001,269 81,880,355 13.644 5.053 5.053 5.072 4.961 5.072 16,270,253 5.0325 1.48%
2003-05-13 0 13.50 13.50 13.55 13.35 13.55 3,348,262 44,910,016 13.413 4.979 4.979 4.998 4.924 4.998 9,077,592 4.9473 1.50%
2003-05-12 0 13.30 13.30 13.35 13.30 13.50 4,764,915 63,813,972 13.392 4.906 4.906 4.924 4.906 4.979 12,918,330 4.9398 0.00%
2003-05-09 0 13.30 13.25 13.30 13.00 13.35 4,119,746 54,543,673 13.240 4.906 4.887 4.906 4.795 4.924 11,169,190 4.8834 1.14%
2003-05-07 0 13.15 13.10 13.15 13.00 13.40 6,432,688 84,465,147 13.131 4.850 4.832 4.850 4.795 4.943 17,439,889 4.8432 -1.50%
2003-05-06 0 13.35 13.30 13.35 13.20 13.80 11,639,216 155,941,739 13.398 4.924 4.906 4.924 4.869 5.090 31,555,492 4.9418 -1.48%
2003-05-05 0 13.55 13.60 13.65 13.35 13.70 6,179,972 83,536,622 13.517 4.998 5.016 5.035 4.924 5.053 16,754,741 4.9858 1.50%
2003-05-02 0 13.35 13.30 13.35 13.25 13.45 6,461,400 86,119,554 13.328 4.924 4.906 4.924 4.887 4.961 17,517,731 4.9161 0.38%
2003-04-30 0 13.30 13.25 13.30 13.25 13.35 6,881,821 91,433,538 13.286 4.906 4.887 4.906 4.887 4.924 18,657,549 4.9006 0.38%
2003-04-29 0 13.25 13.25 13.30 13.00 13.35 10,390,613 137,588,721 13.242 4.887 4.887 4.906 4.795 4.924 28,170,360 4.8842 3.11%
2003-04-28 0 12.85 12.80 12.85 12.65 13.05 9,909,230 127,443,991 12.861 4.740 4.721 4.740 4.666 4.813 26,865,265 4.7438 -1.91%
2003-04-25 0 14.80 14.75 14.80 14.25 14.80 17,384,394 252,157,701 14.505 4.832 4.816 4.832 4.652 4.832 53,247,742 4.7356 0.68%
2003-04-24 0 14.70 14.65 14.70 14.60 14.95 17,573,000 258,162,963 14.691 4.799 4.783 4.799 4.767 4.881 53,825,435 4.7963 -2.97%
2003-04-23 0 15.15 15.10 15.15 15.10 15.45 6,417,514 98,025,061 15.275 4.946 4.930 4.946 4.930 5.044 19,656,603 4.9869 -0.98%
2003-04-22 0 15.30 15.25 15.30 15.05 15.30 3,276,400 49,942,890 15.243 4.995 4.979 4.995 4.914 4.995 10,035,489 4.9766 0.66%
2003-04-17 0 15.20 15.15 15.20 15.05 15.25 7,972,533 120,811,612 15.153 4.963 4.946 4.963 4.914 4.979 24,419,567 4.9473 -0.98%
2003-04-16 0 15.35 15.30 15.35 15.20 15.40 4,684,167 71,763,041 15.320 5.011 4.995 5.011 4.963 5.028 14,347,427 5.0018 0.66%
2003-04-15 0 15.25 15.20 15.25 15.15 15.55 8,030,219 122,473,814 15.252 4.979 4.963 4.979 4.946 5.077 24,596,258 4.9794 -0.33%
2003-04-14 0 15.30 15.25 15.30 15.25 15.80 10,855,323 166,881,286 15.373 4.995 4.979 4.995 4.979 5.158 33,249,444 5.0191 -4.08%
2003-04-11 0 15.95 15.85 15.95 15.70 16.00 3,373,037 53,304,349 15.803 5.207 5.175 5.207 5.126 5.224 10,331,485 5.1594 1.59%
2003-04-10 0 15.70 15.65 15.70 15.65 15.80 5,076,320 79,794,865 15.719 5.126 5.109 5.126 5.109 5.158 15,548,576 5.1320 -0.63%
2003-04-09 0 15.80 15.75 15.80 15.75 16.10 7,008,898 110,852,842 15.816 5.158 5.142 5.158 5.142 5.256 21,467,990 5.1636 -1.56%
2003-04-08 0 16.05 16.00 16.05 16.00 16.15 2,504,486 40,258,600 16.075 5.240 5.224 5.240 5.224 5.273 7,671,146 5.2481 -0.62%
2003-04-07 0 16.15 16.15 16.20 15.90 16.20 3,775,489 60,708,416 16.080 5.273 5.273 5.289 5.191 5.289 11,564,180 5.2497 0.62%
2003-04-04 0 16.05 16.00 16.05 15.80 16.10 4,125,493 66,008,891 16.000 5.240 5.224 5.240 5.158 5.256 12,636,229 5.2238 0.63%
2003-04-03 0 15.95 15.90 15.95 15.85 16.00 3,154,515 50,258,511 15.932 5.207 5.191 5.207 5.175 5.224 9,662,160 5.2016 0.63%
2003-04-02 0 15.85 15.80 15.85 15.50 15.90 6,634,584 104,320,671 15.724 5.175 5.158 5.175 5.060 5.191 20,321,480 5.1335 0.96%
2003-04-01 0 15.70 15.65 15.70 15.55 15.90 8,438,480 132,397,541 15.690 5.126 5.109 5.126 5.077 5.191 25,846,746 5.1224 -0.63%
2003-03-31 0 15.80 15.80 15.85 15.70 16.20 8,445,266 133,809,699 15.844 5.158 5.158 5.175 5.126 5.289 25,867,531 5.1729 -2.77%
2003-03-28 0 16.25 16.20 16.25 16.10 16.35 3,452,052 56,020,585 16.228 5.305 5.289 5.305 5.256 5.338 10,573,505 5.2982 0.00%
2003-03-27 0 16.25 16.20 16.25 16.10 16.50 6,930,057 112,458,882 16.228 5.305 5.289 5.305 5.256 5.387 21,226,503 5.2980 -0.91%
2003-03-26 0 16.40 16.35 16.40 16.30 16.45 1,436,478 23,519,546 16.373 5.354 5.338 5.354 5.322 5.371 4,399,878 5.3455 0.92%
2003-03-25 0 16.25 16.20 16.25 16.15 16.30 4,786,029 77,667,139 16.228 5.305 5.289 5.305 5.273 5.322 14,659,426 5.2981 -0.61%
2003-03-24 0 16.35 16.35 16.40 16.35 16.45 6,631,206 108,782,328 16.405 5.338 5.338 5.354 5.338 5.371 20,311,134 5.3558 0.62%
2003-03-21 0 16.25 16.25 16.35 16.10 16.35 6,091,667 99,173,253 16.280 5.305 5.305 5.338 5.256 5.338 18,658,546 5.3152 1.25%
2003-03-20 0 16.05 16.05 16.10 16.00 16.20 7,503,483 120,823,678 16.102 5.240 5.240 5.256 5.224 5.289 22,982,885 5.2571 0.00%
2003-03-19 0 16.05 16.00 16.05 15.85 16.25 12,745,222 204,125,310 16.016 5.240 5.224 5.240 5.175 5.305 39,038,134 5.2289 -0.62%
2003-03-18 0 16.15 16.10 16.15 16.10 16.40 6,379,189 103,432,393 16.214 5.273 5.256 5.273 5.256 5.354 19,539,215 5.2936 0.62%
2003-03-17 0 16.05 16.05 16.10 16.05 16.30 4,453,884 72,091,717 16.186 5.240 5.240 5.256 5.240 5.322 13,642,078 5.2845 -2.13%
2003-03-14 0 16.40 16.40 16.45 16.40 16.65 6,620,679 109,447,576 16.531 5.354 5.354 5.371 5.354 5.436 20,278,890 5.3971 0.31%
2003-03-13 0 16.35 16.35 16.40 16.10 16.45 12,824,518 209,274,519 16.318 5.338 5.338 5.354 5.256 5.371 39,281,014 5.3276 4.14%
2003-03-12 0 15.70 15.70 15.75 15.65 15.90 6,282,856 99,049,636 15.765 5.126 5.126 5.142 5.109 5.191 19,244,151 5.1470 -0.63%
2003-03-11 0 15.80 15.75 15.80 15.20 15.80 12,263,641 191,630,912 15.626 5.158 5.142 5.158 4.963 5.158 37,563,069 5.1016 3.95%
2003-03-10 0 15.20 15.20 15.25 15.10 15.35 2,114,032 32,199,577 15.231 4.963 4.963 4.979 4.930 5.011 6,475,200 4.9728 0.00%
2003-03-07 0 15.20 15.20 15.25 15.15 15.45 3,017,529 46,035,773 15.256 4.963 4.963 4.979 4.946 5.044 9,242,577 4.9808 -1.62%
2003-03-06 0 15.45 15.45 15.50 15.45 15.70 3,628,000 56,512,800 15.577 5.044 5.044 5.060 5.044 5.126 11,112,427 5.0855 -1.59%
2003-03-05 0 15.70 15.70 15.75 15.35 15.70 3,381,834 52,618,046 15.559 5.126 5.126 5.142 5.011 5.126 10,358,430 5.0797 0.96%
2003-03-04 0 15.55 15.55 15.60 15.45 15.55 2,535,730 39,342,852 15.515 5.077 5.077 5.093 5.044 5.077 7,766,845 5.0655 -0.32%
2003-03-03 0 15.60 15.60 15.65 15.20 15.70 4,497,989 69,967,459 15.555 5.093 5.093 5.109 4.963 5.126 13,777,170 5.0785 2.97%
2003-02-28 0 15.15 15.15 15.20 15.10 15.20 1,035,000 15,662,750 15.133 4.946 4.946 4.963 4.930 4.963 3,170,166 4.9407 0.33%
2003-02-27 0 15.10 15.10 15.15 14.90 15.25 2,896,000 43,815,950 15.130 4.930 4.930 4.946 4.865 4.979 8,870,339 4.9396 0.00%
2003-02-26 0 15.10 15.05 15.10 14.95 15.15 3,656,874 55,102,157 15.068 4.930 4.914 4.930 4.881 4.946 11,200,867 4.9195 0.00%
2003-02-25 0 15.10 15.05 15.10 15.00 15.25 2,667,478 40,230,077 15.082 4.930 4.914 4.930 4.897 4.979 8,170,384 4.9239 -1.63%
2003-02-24 0 15.35 15.35 15.40 15.35 15.40 564,029 8,660,373 15.354 5.011 5.011 5.028 5.011 5.028 1,727,600 5.0130 0.33%
2003-02-21 0 15.30 15.30 15.35 15.20 15.55 1,612,194 24,738,667 15.345 4.995 4.995 5.011 4.963 5.077 4,938,089 5.0098 -1.61%
2003-02-20 0 15.55 15.50 15.55 15.45 15.60 3,033,529 47,134,052 15.538 5.077 5.060 5.077 5.044 5.093 9,291,585 5.0728 0.00%
2003-02-19 0 15.55 15.55 15.60 15.40 15.60 1,883,878 29,217,739 15.509 5.077 5.077 5.093 5.028 5.093 5,770,247 5.0635 0.65%
2003-02-18 0 15.45 15.45 15.50 15.40 15.55 1,977,813 30,572,402 15.458 5.044 5.044 5.060 5.028 5.077 6,057,967 5.0466 -0.32%
2003-02-17 0 15.50 15.45 15.50 15.25 15.70 4,353,000 67,364,400 15.475 5.060 5.044 5.060 4.979 5.126 13,333,075 5.0524 2.99%
2003-02-14 0 15.05 15.00 15.05 15.00 15.25 1,398,010 21,114,322 15.103 4.914 4.897 4.914 4.897 4.979 4,282,052 4.9309 -0.66%
2003-02-13 0 15.15 15.15 15.20 15.00 15.45 2,985,243 45,414,225 15.213 4.946 4.946 4.963 4.897 5.044 9,143,687 4.9667 -1.94%
2003-02-12 0 15.45 15.45 15.50 15.25 15.50 1,602,660 24,654,881 15.384 5.044 5.044 5.060 4.979 5.060 4,908,887 5.0225 0.65%
2003-02-11 0 15.35 15.30 15.35 15.20 15.45 2,860,656 43,876,863 15.338 5.011 4.995 5.011 4.963 5.044 8,762,081 5.0076 0.66%
2003-02-10 0 15.25 15.25 15.30 15.00 15.25 1,719,712 26,026,239 15.134 4.979 4.979 4.995 4.897 4.979 5,267,413 4.9410 0.99%
2003-02-07 0 15.10 15.05 15.10 14.85 15.15 2,013,949 30,131,373 14.961 4.930 4.914 4.930 4.848 4.946 6,168,650 4.8846 0.67%
2003-02-06 0 15.00 14.95 15.00 14.75 15.25 4,448,814 66,341,807 14.912 4.897 4.881 4.897 4.816 4.979 13,626,549 4.8686 -0.99%
2003-02-05 0 15.15 15.10 15.15 15.00 15.15 1,723,797 25,988,824 15.076 4.946 4.930 4.946 4.897 4.946 5,279,925 4.9222 0.00%
2003-02-04 0 15.15 15.05 15.10 14.95 15.15 2,196,251 33,071,078 15.058 4.946 4.914 4.930 4.881 4.946 6,727,034 4.9161 1.00%
2003-01-30 0 15.00 14.95 15.00 14.75 15.15 4,925,173 73,539,625 14.931 4.897 4.881 4.897 4.816 4.946 15,085,619 4.8748 1.69%
2003-01-29 0 14.75 14.70 14.75 14.70 14.90 4,237,530 62,628,518 14.779 4.816 4.799 4.816 4.799 4.865 12,979,394 4.8252 -1.34%
2003-01-28 0 14.95 14.95 15.00 14.65 14.95 3,257,850 48,367,336 14.846 4.881 4.881 4.897 4.783 4.881 9,978,672 4.8471 1.36%
2003-01-27 0 14.75 14.70 14.75 14.60 15.05 3,095,296 45,715,920 14.769 4.816 4.799 4.816 4.767 4.914 9,480,775 4.8220 -3.28%
2003-01-24 0 15.25 15.25 15.30 15.20 15.80 5,280,618 81,063,234 15.351 4.979 4.979 4.995 4.963 5.158 16,174,334 5.0118 -3.48%
2003-01-23 0 15.80 15.80 15.85 15.75 15.90 3,016,661 47,700,807 15.812 5.158 5.158 5.175 5.142 5.191 9,239,919 5.1625 -0.32%
2003-01-22 0 15.85 15.85 15.90 15.65 15.90 4,356,919 68,806,616 15.792 5.175 5.175 5.191 5.109 5.191 13,345,078 5.1560 0.00%
2003-01-21 0 15.85 15.85 15.90 15.75 15.90 3,274,529 51,899,635 15.849 5.175 5.175 5.191 5.142 5.191 10,029,759 5.1746 0.00%
2003-01-20 0 15.85 15.85 15.90 15.40 15.90 4,923,955 77,139,966 15.666 5.175 5.175 5.191 5.028 5.191 15,081,888 5.1147 1.93%
2003-01-17 0 15.55 15.50 15.55 15.40 15.60 3,913,357 60,667,346 15.503 5.077 5.060 5.077 5.028 5.093 11,986,465 5.0613 0.32%
2003-01-16 0 15.50 15.50 15.55 15.45 15.65 4,046,449 62,893,473 15.543 5.060 5.060 5.077 5.044 5.109 12,394,120 5.0745 -0.32%
2003-01-15 0 15.55 15.55 15.60 15.50 15.80 2,885,839 45,012,106 15.598 5.077 5.077 5.093 5.060 5.158 8,839,216 5.0923 -0.64%
2003-01-14 0 15.65 15.65 15.75 15.55 15.80 2,581,947 40,564,598 15.711 5.109 5.109 5.142 5.077 5.158 7,908,406 5.1293 -1.26%
2003-01-13 0 15.85 15.85 15.90 15.70 15.95 4,676,117 74,253,746 15.879 5.175 5.175 5.191 5.126 5.207 14,322,770 5.1843 0.32%
2003-01-10 0 15.80 15.75 15.80 15.60 15.95 7,791,287 123,093,804 15.799 5.158 5.142 5.158 5.093 5.207 23,864,418 5.1580 0.96%
2003-01-09 0 15.65 15.60 15.65 15.10 15.65 5,535,459 85,829,559 15.505 5.109 5.093 5.109 4.930 5.109 16,954,902 5.0622 2.62%
2003-01-08 0 15.25 15.25 15.30 14.95 15.30 5,133,504 78,090,805 15.212 4.979 4.979 4.995 4.881 4.995 15,723,729 4.9664 1.67%
2003-01-07 0 15.00 14.95 15.00 14.90 15.05 4,856,000 72,765,200 14.985 4.897 4.881 4.897 4.865 4.914 14,873,745 4.8922 0.67%
2003-01-06 0 14.90 14.85 14.90 14.80 14.95 2,628,000 39,049,765 14.859 4.865 4.848 4.865 4.832 4.881 8,049,465 4.8512 -0.33%
2003-01-03 0 14.95 14.90 14.95 14.75 15.05 6,180,945 92,394,475 14.948 4.881 4.865 4.881 4.816 4.914 18,932,001 4.8803 3.10%
2003-01-02 0 14.50 14.45 14.50 14.35 14.50 1,546,000 22,306,450 14.428 4.734 4.718 4.734 4.685 4.734 4,735,340 4.7106 0.69%
2002-12-31 0 14.40 14.35 14.45 14.25 14.50 1,173,962 16,911,029 14.405 4.701 4.685 4.718 4.652 4.734 3,595,801 4.7030 1.41%
2002-12-30 0 14.20 14.20 14.25 14.20 14.50 3,729,000 53,221,750 14.272 4.636 4.636 4.652 4.636 4.734 11,421,786 4.6597 -2.74%
2002-12-27 0 14.60 14.50 14.55 14.50 14.90 2,093,439 30,725,564 14.677 4.767 4.734 4.750 4.734 4.865 6,412,125 4.7918 -2.01%
2002-12-24 0 14.90 14.90 14.95 14.85 14.95 1,090,000 16,259,600 14.917 4.865 4.865 4.881 4.848 4.881 3,338,629 4.8701 -0.33%
2002-12-23 0 14.95 14.90 14.95 14.85 15.00 1,517,000 22,627,673 14.916 4.881 4.865 4.881 4.848 4.897 4,646,514 4.8698 -0.33%
2002-12-20 0 15.00 15.00 15.05 14.75 15.05 5,546,300 82,445,285 14.865 4.897 4.897 4.914 4.816 4.914 16,988,107 4.8531 0.00%
2002-12-19 0 15.00 14.95 15.00 14.55 15.00 6,726,224 99,566,730 14.803 4.897 4.881 4.897 4.750 4.897 20,602,170 4.8328 0.33%
2002-12-18 0 14.95 14.90 15.00 14.80 15.20 7,442,300 111,301,125 14.955 4.881 4.865 4.897 4.832 4.963 22,795,484 4.8826 -1.97%
2002-12-17 0 15.25 15.20 15.25 15.20 15.50 5,489,000 83,878,806 15.281 4.979 4.963 4.979 4.963 5.060 16,812,600 4.9890 -0.97%
2002-12-16 0 15.40 15.30 15.35 15.35 15.60 3,688,140 57,181,492 15.504 5.028 4.995 5.011 5.011 5.093 11,296,634 5.0618 -1.28%
2002-12-13 0 15.60 15.55 15.60 15.45 15.75 5,383,351 83,909,533 15.587 5.093 5.077 5.093 5.044 5.142 16,489,001 5.0888 -0.32%
2002-12-12 0 15.65 15.60 15.65 15.35 15.70 6,426,122 99,923,241 15.550 5.109 5.093 5.109 5.011 5.126 19,682,969 5.0766 2.29%
2002-12-11 0 15.30 15.30 15.35 15.25 15.40 6,339,032 97,070,341 15.313 4.995 4.995 5.011 4.979 5.028 19,416,216 4.9994 0.33%
2002-12-10 0 15.25 15.20 15.25 15.15 15.35 4,580,192 69,963,850 15.275 4.979 4.963 4.979 4.946 5.011 14,028,955 4.9871 -0.33%
2002-12-09 0 15.30 15.25 15.30 15.25 15.55 4,462,509 68,577,395 15.367 4.995 4.979 4.995 4.979 5.077 13,668,497 5.0172 0.33%
2002-12-06 0 15.25 15.20 15.25 15.10 15.25 3,739,151 56,916,362 15.222 4.979 4.963 4.979 4.930 4.979 11,452,878 4.9696 0.00%
2002-12-05 0 15.25 15.20 15.25 15.10 15.35 5,343,000 81,477,531 15.249 4.979 4.963 4.979 4.930 5.011 16,365,407 4.9786 -0.33%
2002-12-04 0 15.30 15.25 15.30 15.10 15.60 12,295,227 188,067,793 15.296 4.995 4.979 4.995 4.930 5.093 37,659,816 4.9939 -2.24%
2002-12-03 0 15.65 15.60 15.65 15.55 15.95 8,200,650 128,596,145 15.681 5.109 5.093 5.109 5.077 5.207 25,118,281 5.1196 -1.26%
2002-12-02 0 15.85 15.85 15.90 15.65 15.95 4,488,688 71,037,202 15.826 5.175 5.175 5.191 5.109 5.207 13,748,682 5.1668 1.28%
2002-11-29 0 15.65 15.60 15.65 15.55 15.95 8,255,907 130,555,505 15.814 5.109 5.093 5.109 5.077 5.207 25,287,531 5.1628 -0.63%
2002-11-28 0 15.75 15.75 15.80 15.70 15.90 7,382,256 116,664,835 15.803 5.142 5.142 5.158 5.126 5.191 22,611,571 5.1595 0.96%
2002-11-27 0 15.60 15.60 15.65 15.60 15.80 7,979,200 125,232,190 15.695 5.093 5.093 5.109 5.093 5.158 24,439,988 5.1241 -1.27%
2002-11-26 0 15.80 15.80 15.85 15.80 16.20 7,102,032 113,846,672 16.030 5.158 5.158 5.175 5.158 5.289 21,753,256 5.2335 -2.77%
2002-11-25 0 16.25 16.25 16.30 16.00 16.35 4,912,041 79,736,004 16.233 5.305 5.305 5.322 5.224 5.338 15,045,396 5.2997 0.62%
2002-11-22 0 16.15 16.15 16.20 16.05 16.30 5,336,722 86,282,132 16.168 5.273 5.273 5.289 5.240 5.322 16,346,178 5.2784 0.94%
2002-11-21 0 16.00 16.00 16.05 16.00 16.35 5,751,744 92,822,370 16.138 5.224 5.224 5.240 5.224 5.338 17,617,375 5.2688 -1.54%
2002-11-20 0 16.25 16.25 16.30 16.20 16.45 6,473,818 105,437,496 16.287 5.305 5.305 5.322 5.289 5.371 19,829,060 5.3173 -0.61%
2002-11-19 0 16.35 16.30 16.35 16.25 16.45 7,487,205 122,339,575 16.340 5.338 5.322 5.338 5.305 5.371 22,933,026 5.3346 -0.30%
2002-11-18 0 16.40 16.35 16.40 16.35 16.65 9,428,000 155,270,854 16.469 5.354 5.338 5.354 5.338 5.436 28,877,608 5.3769 0.00%
2002-11-15 0 16.40 16.40 16.45 16.40 16.65 8,675,000 142,828,024 16.464 5.354 5.354 5.371 5.354 5.436 26,571,197 5.3753 0.00%
2002-11-14 0 16.40 16.35 16.50 16.35 16.70 4,150,623 68,625,516 16.534 5.354 5.338 5.387 5.338 5.452 12,713,201 5.3980 0.31%
2002-11-13 0 16.35 16.35 16.40 16.30 16.65 3,952,294 64,835,272 16.404 5.338 5.338 5.354 5.322 5.436 12,105,727 5.3558 -1.51%
2002-11-12 0 16.60 16.60 16.65 16.50 16.75 1,967,679 32,706,829 16.622 5.420 5.420 5.436 5.387 5.469 6,026,926 5.4268 0.30%
2002-11-11 0 16.55 16.55 16.60 16.55 16.90 4,422,532 73,594,813 16.641 5.403 5.403 5.420 5.403 5.518 13,546,048 5.4329 -2.65%
2002-11-08 0 17.00 17.00 17.05 16.85 17.10 2,346,805 39,947,844 17.022 5.550 5.550 5.567 5.501 5.583 7,188,175 5.5574 -1.16%
2002-11-07 0 17.20 17.10 17.20 17.05 17.25 1,242,000 21,278,400 17.132 5.615 5.583 5.615 5.567 5.632 3,804,199 5.5934 0.00%
2002-11-06 0 17.20 17.20 17.25 17.10 17.35 2,367,000 40,799,200 17.237 5.615 5.615 5.632 5.583 5.664 7,250,032 5.6275 1.18%
2002-11-05 0 17.00 17.00 17.05 16.95 17.20 1,192,279 20,319,202 17.042 5.550 5.550 5.567 5.534 5.615 3,651,906 5.5640 -1.16%
2002-11-04 0 17.20 17.10 17.20 16.90 17.25 1,933,224 33,064,908 17.104 5.615 5.583 5.615 5.518 5.632 5,921,392 5.5840 3.61%
2002-11-01 0 16.60 16.60 16.65 16.25 16.65 2,550,000 42,045,500 16.488 5.420 5.420 5.436 5.305 5.436 7,810,554 5.3832 0.61%
2002-10-31 0 16.50 16.45 16.50 16.35 16.80 2,625,378 43,759,251 16.668 5.387 5.371 5.387 5.338 5.485 8,041,434 5.4417 -1.49%
2002-10-30 0 16.75 16.70 16.75 16.65 16.90 1,604,361 26,892,554 16.762 5.469 5.452 5.469 5.436 5.518 4,914,097 5.4725 -0.30%
2002-10-29 0 16.80 16.75 16.80 16.70 17.25 2,573,000 43,543,950 16.923 5.485 5.469 5.485 5.452 5.632 7,881,002 5.5252 -3.17%
2002-10-28 0 17.35 17.30 17.35 17.00 17.35 5,382,000 92,509,640 17.189 5.664 5.648 5.664 5.550 5.664 16,484,863 5.6118 2.06%
2002-10-25 0 17.00 16.95 17.00 16.95 17.10 2,449,000 41,672,042 17.016 5.550 5.534 5.550 5.534 5.583 7,501,195 5.5554 -1.73%
2002-10-24 0 17.30 17.20 17.30 17.20 17.40 2,079,000 35,988,000 17.310 5.648 5.615 5.648 5.615 5.681 6,367,898 5.6515 -0.29%
2002-10-23 0 17.35 17.30 17.35 16.85 17.40 3,278,663 56,662,138 17.282 5.664 5.648 5.664 5.501 5.681 10,042,421 5.6423 2.36%
2002-10-22 0 16.95 16.95 17.00 16.90 17.15 2,038,400 34,704,280 17.025 5.534 5.534 5.550 5.518 5.599 6,243,542 5.5584 -0.59%
2002-10-21 0 17.05 17.05 17.10 17.00 17.25 1,939,178 33,250,814 17.147 5.567 5.567 5.583 5.550 5.632 5,939,629 5.5981 0.29%
2002-10-18 0 17.00 17.00 17.05 17.00 17.35 3,972,000 68,296,022 17.194 5.550 5.550 5.567 5.550 5.664 12,166,086 5.6136 -0.87%
2002-10-17 0 17.15 17.10 17.15 16.90 17.20 5,038,203 85,970,426 17.064 5.599 5.583 5.599 5.518 5.615 15,431,826 5.5710 1.18%
2002-10-16 0 16.95 16.90 17.00 16.70 17.35 3,328,669 56,614,577 17.008 5.534 5.518 5.550 5.452 5.664 10,195,587 5.5529 -0.29%
2002-10-15 0 17.00 16.95 17.05 16.25 17.05 4,200,395 70,645,566 16.819 5.550 5.534 5.567 5.305 5.567 12,865,651 5.4910 4.62%
2002-10-11 0 16.25 16.20 16.30 16.05 16.35 1,644,634 26,616,525 16.184 5.305 5.289 5.322 5.240 5.338 5,037,452 5.2837 1.25%
2002-10-10 0 16.05 16.05 16.15 15.80 16.15 1,956,200 31,326,070 16.014 5.240 5.240 5.273 5.158 5.273 5,991,767 5.2282 -0.93%
2002-10-09 0 16.20 16.20 16.25 15.95 16.30 2,255,342 36,361,835 16.123 5.289 5.289 5.305 5.207 5.322 6,908,027 5.2637 0.93%
2002-10-08 0 16.05 16.00 16.10 15.95 16.20 2,423,000 38,981,250 16.088 5.240 5.224 5.256 5.207 5.289 7,421,557 5.2524 -1.23%
2002-10-07 0 16.25 16.20 16.25 16.20 16.45 2,196,459 35,861,113 16.327 5.305 5.289 5.305 5.289 5.371 6,727,671 5.3304 -3.27%
2002-10-04 0 16.80 16.80 16.85 16.55 16.90 1,928,668 32,289,346 16.742 5.485 5.485 5.501 5.403 5.518 5,907,437 5.4659 1.51%
2002-10-03 0 16.55 16.50 16.55 16.20 16.70 1,925,730 31,780,407 16.503 5.403 5.387 5.403 5.289 5.452 5,898,438 5.3879 0.00%
2002-10-02 0 16.55 16.60 16.65 16.40 16.90 1,754,353 29,086,022 16.579 5.403 5.420 5.436 5.354 5.518 5,373,517 5.4128 -0.60%
2002-09-30 0 16.65 16.60 16.65 16.50 16.75 3,023,462 50,277,139 16.629 5.436 5.420 5.436 5.387 5.469 9,260,750 5.4291 -1.77%
2002-09-27 0 16.95 16.85 17.00 16.70 17.00 3,346,462 56,300,886 16.824 5.534 5.501 5.550 5.452 5.550 10,250,087 5.4927 2.42%
2002-09-26 0 16.55 16.55 16.60 16.40 16.80 2,526,158 41,867,222 16.573 5.403 5.403 5.420 5.354 5.485 7,737,527 5.4109 0.61%
2002-09-25 0 16.45 16.45 16.50 16.35 16.75 3,096,924 51,340,336 16.578 5.371 5.371 5.387 5.338 5.469 9,485,761 5.4124 -2.37%
2002-09-24 0 16.85 16.80 16.85 16.70 16.95 1,719,386 28,934,762 16.829 5.501 5.485 5.501 5.452 5.534 5,266,414 5.4942 -1.46%
2002-09-23 0 17.10 17.00 17.10 16.45 17.25 2,944,666 49,988,740 16.976 5.583 5.550 5.583 5.371 5.632 9,019,401 5.5424 2.70%
2002-09-20 0 16.65 16.65 16.70 16.50 16.80 4,073,523 67,701,799 16.620 5.436 5.436 5.452 5.387 5.485 12,477,047 5.4261 -0.60%
2002-09-19 0 16.75 16.75 16.80 16.70 16.95 1,450,892 24,370,701 16.797 5.469 5.469 5.485 5.452 5.534 4,444,027 5.4839 0.30%
2002-09-18 0 16.70 16.70 16.75 16.55 16.85 1,945,012 32,531,597 16.726 5.452 5.452 5.469 5.403 5.501 5,957,498 5.4606 -1.47%
2002-09-17 0 16.95 16.95 17.00 16.80 17.15 2,233,580 37,961,318 16.996 5.534 5.534 5.550 5.485 5.599 6,841,371 5.5488 1.50%
2002-09-16 0 16.70 16.70 16.75 16.70 16.95 2,642,600 44,364,360 16.788 5.452 5.452 5.469 5.452 5.534 8,094,184 5.4810 -1.76%
2002-09-13 0 17.00 16.95 17.00 16.95 17.20 3,976,177 67,744,958 17.038 5.550 5.534 5.550 5.534 5.615 12,178,880 5.5625 -2.58%
2002-09-12 0 17.45 17.45 17.50 16.95 17.50 2,661,079 46,091,144 17.320 5.697 5.697 5.713 5.534 5.713 8,150,784 5.6548 2.65%
2002-09-11 0 17.00 16.95 17.00 16.95 17.10 738,639 12,556,716 17.000 5.550 5.534 5.550 5.534 5.583 2,262,423 5.5501 0.29%
2002-09-10 0 16.95 16.90 17.00 16.85 17.15 3,732,690 63,435,805 16.995 5.534 5.518 5.550 5.501 5.599 11,433,089 5.5484 -0.59%
2002-09-09 0 17.05 16.95 17.05 16.95 17.45 2,871,200 49,061,300 17.087 5.567 5.534 5.567 5.534 5.697 8,794,377 5.5787 -1.16%
2002-09-06 0 17.55 17.55 17.60 17.45 17.70 3,627,042 63,620,310 17.541 5.632 5.632 5.648 5.600 5.680 11,302,701 5.6288 -0.28%
2002-09-05 0 17.60 17.60 17.65 17.55 17.70 2,589,204 45,595,763 17.610 5.648 5.648 5.664 5.632 5.680 8,068,558 5.6510 -0.28%
2002-09-04 0 17.65 17.60 17.70 17.20 17.65 2,902,612 50,347,890 17.346 5.664 5.648 5.680 5.519 5.664 9,045,210 5.5662 0.86%
2002-09-03 0 17.50 17.50 17.55 17.40 17.75 3,044,386 53,298,497 17.507 5.616 5.616 5.632 5.584 5.696 9,487,010 5.6180 -0.85%
2002-09-02 0 17.65 17.65 17.70 17.55 17.85 3,036,000 53,563,408 17.643 5.664 5.664 5.680 5.632 5.728 9,460,878 5.6616 -1.12%
2002-08-30 0 17.85 17.85 17.90 17.75 17.90 1,634,462 29,143,031 17.830 5.728 5.728 5.744 5.696 5.744 5,093,361 5.7218 -0.56%
2002-08-29 0 17.95 17.95 18.00 17.60 18.00 5,467,189 97,140,895 17.768 5.760 5.760 5.776 5.648 5.776 17,037,025 5.7018 0.28%
2002-08-28 0 17.90 17.85 17.90 17.55 17.95 3,880,745 69,050,187 17.793 5.744 5.728 5.744 5.632 5.760 12,093,298 5.7098 0.56%
2002-08-27 0 17.80 17.75 17.80 17.50 17.85 5,698,563 100,761,494 17.682 5.712 5.696 5.712 5.616 5.728 17,758,039 5.6741 4.40%
2002-08-26 0 17.05 17.10 17.15 17.00 17.35 1,689,878 29,015,265 17.170 5.471 5.487 5.503 5.455 5.568 5,266,050 5.5099 -1.73%
2002-08-23 0 17.35 17.40 17.45 17.35 17.70 1,517,943 26,586,488 17.515 5.568 5.584 5.600 5.568 5.680 4,730,261 5.6205 -1.14%
2002-08-22 0 17.55 17.50 17.60 17.45 17.70 1,341,462 23,521,529 17.534 5.632 5.616 5.648 5.600 5.680 4,180,306 5.6267 0.00%
2002-08-21 0 17.55 17.50 17.55 17.25 17.55 2,164,034 37,872,642 17.501 5.632 5.616 5.632 5.536 5.632 6,743,630 5.6161 0.86%
2002-08-20 0 17.40 17.40 17.45 17.20 17.55 2,721,462 47,348,840 17.398 5.584 5.584 5.600 5.519 5.632 8,480,705 5.5831 1.16%
2002-08-19 0 17.20 17.20 17.25 16.65 17.30 2,150,257 36,645,860 17.043 5.519 5.519 5.536 5.343 5.552 6,700,698 5.4690 1.47%
2002-08-16 0 16.95 16.95 17.00 16.95 17.15 1,346,379 22,950,022 17.046 5.439 5.439 5.455 5.439 5.503 4,195,628 5.4700 -0.88%
2002-08-15 0 17.10 17.05 17.10 16.80 17.15 3,986,431 67,998,687 17.058 5.487 5.471 5.487 5.391 5.503 12,422,640 5.4738 2.40%
2002-08-14 0 16.70 16.55 16.70 16.50 16.80 1,788,564 29,780,581 16.651 5.359 5.311 5.359 5.295 5.391 5,573,579 5.3432 -0.89%
2002-08-13 0 16.85 16.80 16.90 16.50 16.90 2,002,956 33,426,836 16.689 5.407 5.391 5.423 5.295 5.423 6,241,674 5.3554 0.90%
2002-08-12 0 16.70 16.70 16.75 16.65 16.90 1,028,969 17,236,451 16.751 5.359 5.359 5.375 5.343 5.423 3,206,505 5.3755 -1.18%
2002-08-09 0 16.90 16.85 16.90 16.80 17.05 3,892,499 66,080,038 16.976 5.423 5.407 5.423 5.391 5.471 12,129,927 5.4477 0.90%
2002-08-08 0 16.75 16.65 16.70 16.55 16.90 2,099,559 35,104,497 16.720 5.375 5.343 5.359 5.311 5.423 6,542,711 5.3654 0.30%
2002-08-07 0 16.70 16.70 16.75 16.10 16.70 2,599,104 42,827,184 16.478 5.359 5.359 5.375 5.166 5.359 8,099,409 5.2877 5.03%
2002-08-06 0 15.90 15.85 15.95 15.80 16.15 3,139,944 50,037,000 15.936 5.102 5.086 5.118 5.070 5.183 9,784,791 5.1138 -2.75%
2002-08-05 0 16.35 16.25 16.35 16.20 16.45 1,834,619 29,894,360 16.295 5.247 5.215 5.247 5.199 5.279 5,717,097 5.2289 -0.91%
2002-08-02 0 16.50 16.45 16.55 16.40 16.75 2,703,462 44,681,205 16.527 5.295 5.279 5.311 5.263 5.375 8,424,612 5.3037 -1.79%
2002-08-01 0 16.80 16.70 16.75 16.75 17.10 2,467,386 41,723,062 16.910 5.391 5.359 5.375 5.375 5.487 7,688,945 5.4264 -1.47%
2002-07-31 0 17.05 17.00 17.05 16.70 17.15 2,656,578 45,033,418 16.952 5.471 5.455 5.471 5.359 5.503 8,278,511 5.4398 1.49%
2002-07-30 0 16.80 16.75 16.80 16.75 17.05 4,006,804 67,815,544 16.925 5.391 5.375 5.391 5.375 5.471 12,486,127 5.4313 2.13%
2002-07-29 0 16.45 16.30 16.45 16.10 16.45 2,888,462 46,981,941 16.265 5.279 5.231 5.279 5.166 5.279 9,001,115 5.2196 2.49%
2002-07-26 0 16.05 16.05 16.10 15.90 16.25 3,419,848 54,794,340 16.022 5.150 5.150 5.166 5.102 5.215 10,657,037 5.1416 -0.62%
2002-07-25 0 16.15 16.15 16.25 16.10 16.70 3,400,962 55,761,910 16.396 5.183 5.183 5.215 5.166 5.359 10,598,184 5.2615 -0.92%
2002-07-24 0 16.30 16.25 16.30 16.10 16.60 3,443,295 56,330,343 16.359 5.231 5.215 5.231 5.166 5.327 10,730,103 5.2497 -3.26%
2002-07-23 0 16.85 16.80 16.90 16.00 16.85 3,010,000 49,365,400 16.400 5.407 5.391 5.423 5.134 5.407 9,379,856 5.2629 4.01%
2002-07-22 0 16.20 16.15 16.25 16.10 16.40 3,441,000 55,759,119 16.204 5.199 5.183 5.215 5.166 5.263 10,722,951 5.2000 -2.99%
2002-07-19 0 16.70 16.70 16.75 16.60 16.90 2,130,118 35,581,040 16.704 5.359 5.359 5.375 5.327 5.423 6,637,940 5.3603 -2.05%
2002-07-18 0 17.05 17.00 17.05 16.95 17.30 2,867,089 48,825,086 17.029 5.471 5.455 5.471 5.439 5.552 8,934,512 5.4648 -0.58%
2002-07-17 0 17.15 17.10 17.15 16.85 17.15 3,167,924 53,792,523 16.980 5.503 5.487 5.503 5.407 5.503 9,871,983 5.4490 -0.58%
2002-07-16 0 17.25 17.20 17.25 17.05 17.40 2,664,612 45,769,650 17.177 5.536 5.519 5.536 5.471 5.584 8,303,547 5.5121 0.00%
2002-07-15 0 17.25 17.20 17.25 17.10 17.30 1,876,872 32,319,672 17.220 5.536 5.519 5.536 5.487 5.552 5,848,767 5.5259 -0.29%
2002-07-12 0 17.30 17.30 17.35 17.15 17.45 1,526,462 26,400,823 17.295 5.552 5.552 5.568 5.503 5.600 4,756,808 5.5501 0.87%
2002-07-11 0 17.15 17.05 17.10 16.90 17.50 4,376,221 74,892,878 17.114 5.503 5.471 5.487 5.423 5.616 13,637,316 5.4918 -3.11%
2002-07-10 0 17.70 17.65 17.70 17.55 17.75 2,007,462 35,483,654 17.676 5.680 5.664 5.680 5.632 5.696 6,255,716 5.6722 -0.28%
2002-07-09 0 17.75 17.65 17.75 17.55 17.85 2,292,287 40,535,742 17.684 5.696 5.664 5.696 5.632 5.728 7,143,296 5.6747 0.28%
2002-07-08 0 17.70 17.65 17.70 17.60 17.80 3,719,466 65,722,315 17.670 5.680 5.664 5.680 5.648 5.712 11,590,716 5.6703 1.43%
2002-07-05 0 17.45 17.45 17.50 17.30 17.50 2,376,250 41,431,355 17.436 5.600 5.600 5.616 5.552 5.616 7,404,944 5.5951 0.58%
2002-07-04 0 17.35 17.30 17.40 16.80 17.35 3,990,745 68,296,591 17.114 5.568 5.552 5.584 5.391 5.568 12,436,084 5.4918 2.97%
2002-07-03 0 16.85 16.85 16.90 16.50 16.95 3,529,343 59,391,356 16.828 5.407 5.407 5.423 5.295 5.439 10,998,249 5.4001 0.30%
2002-07-02 0 16.80 16.80 16.85 16.60 16.85 1,711,355 28,672,040 16.754 5.391 5.391 5.407 5.327 5.407 5,332,978 5.3764 -0.59%
2002-06-28 0 16.90 16.90 16.95 16.80 17.05 4,504,043 76,330,891 16.947 5.423 5.423 5.439 5.391 5.471 14,035,639 5.4384 1.20%
2002-06-27 0 16.70 16.60 16.65 16.30 16.75 2,472,867 40,971,943 16.569 5.359 5.327 5.343 5.231 5.375 7,706,025 5.3169 2.45%
2002-06-26 0 16.30 16.30 16.35 16.05 16.40 5,602,607 91,172,893 16.273 5.231 5.231 5.247 5.150 5.263 17,459,018 5.2221 -1.51%
2002-06-25 0 16.55 16.50 16.55 16.40 16.90 2,695,075 44,623,249 16.557 5.311 5.295 5.311 5.263 5.423 8,398,477 5.3133 -0.90%
2002-06-24 0 16.70 16.65 16.75 16.40 16.90 2,067,337 34,416,629 16.648 5.359 5.343 5.375 5.263 5.423 6,442,300 5.3423 0.91%
2002-06-21 0 16.55 16.50 16.55 16.40 16.65 3,952,903 65,327,055 16.526 5.311 5.295 5.311 5.263 5.343 12,318,159 5.3033 -0.90%
2002-06-20 0 16.70 16.65 16.70 16.10 16.75 4,765,537 78,355,382 16.442 5.359 5.343 5.359 5.166 5.375 14,850,515 5.2763 3.41%
2002-06-19 0 16.15 16.10 16.15 16.10 17.00 6,346,076 104,520,134 16.470 5.183 5.166 5.183 5.166 5.455 19,775,840 5.2852 -4.44%
2002-06-18 0 16.90 16.90 16.95 16.85 17.50 4,241,000 72,436,150 17.080 5.423 5.423 5.439 5.407 5.616 13,215,936 5.4810 -2.03%
2002-06-17 0 17.25 17.10 17.30 17.15 17.75 4,001,510 69,891,317 17.466 5.536 5.487 5.552 5.503 5.696 12,469,630 5.6049 -2.82%
2002-06-14 0 17.75 17.70 17.80 17.60 17.90 2,067,001 36,704,857 17.758 5.696 5.680 5.712 5.648 5.744 6,441,253 5.6984 -1.11%
2002-06-13 0 17.95 17.90 17.95 17.75 18.00 2,181,449 39,004,846 17.880 5.760 5.744 5.760 5.696 5.776 6,797,899 5.7378 1.13%
2002-06-12 0 17.75 17.80 17.85 17.55 17.90 1,815,671 32,161,113 17.713 5.696 5.712 5.728 5.632 5.744 5,658,051 5.6841 0.28%
2002-06-11 0 17.70 17.60 17.70 17.60 18.00 1,899,253 33,598,883 17.691 5.680 5.648 5.680 5.648 5.776 5,918,511 5.6769 -1.67%
2002-06-10 0 18.00 17.95 18.00 17.60 18.00 3,952,858 70,642,780 17.871 5.776 5.760 5.776 5.648 5.776 12,318,019 5.7349 1.98%
2002-06-07 0 17.65 17.60 17.65 17.40 17.65 2,231,807 39,094,192 17.517 5.664 5.648 5.664 5.584 5.664 6,954,826 5.6212 0.00%
2002-06-06 0 17.65 17.60 17.65 17.45 17.75 3,682,190 64,847,252 17.611 5.664 5.648 5.664 5.600 5.696 11,474,555 5.6514 1.44%
2002-06-05 0 17.40 17.35 17.40 17.05 17.45 3,546,342 61,203,664 17.258 5.584 5.568 5.584 5.471 5.600 11,051,221 5.5382 1.16%
2002-06-04 0 17.20 17.20 17.25 17.05 17.50 4,337,150 74,464,895 17.169 5.519 5.519 5.536 5.471 5.616 13,515,562 5.5096 -1.71%
2002-06-03 0 17.50 17.40 17.50 17.40 17.65 2,391,074 41,844,338 17.500 5.616 5.584 5.616 5.584 5.664 7,451,139 5.6158 -0.85%
2002-05-31 0 17.65 17.60 17.65 17.55 18.10 5,081,171 90,223,872 17.757 5.664 5.648 5.664 5.632 5.808 15,834,103 5.6981 -0.56%
2002-05-30 0 17.75 17.70 17.85 17.30 17.90 5,344,375 94,101,186 17.608 5.696 5.680 5.728 5.552 5.744 16,654,308 5.6503 -0.28%
2002-05-29 0 17.80 17.80 17.85 17.75 18.20 3,926,612 70,526,950 17.961 5.712 5.712 5.728 5.696 5.840 12,236,231 5.7638 -2.20%
2002-05-28 0 18.20 18.15 18.20 18.15 18.35 3,336,426 60,778,425 18.217 5.840 5.824 5.840 5.824 5.889 10,397,075 5.8457 0.55%
2002-05-27 0 18.10 18.05 18.10 17.80 18.25 3,229,639 58,358,730 18.070 5.808 5.792 5.808 5.712 5.856 10,064,302 5.7986 1.69%
2002-05-24 0 17.80 17.80 17.85 17.65 18.00 3,175,307 56,606,168 17.827 5.712 5.712 5.728 5.664 5.776 9,894,991 5.7207 0.85%
2002-05-23 0 17.65 17.60 17.65 17.50 17.90 4,957,538 87,493,503 17.649 5.664 5.648 5.664 5.616 5.744 15,448,834 5.6634 -0.84%
2002-05-22 0 17.80 17.75 17.80 17.65 17.85 3,171,074 56,309,942 17.757 5.712 5.696 5.712 5.664 5.728 9,881,800 5.6983 -0.28%
2002-05-21 0 17.85 17.80 17.85 17.65 18.45 9,342,446 168,213,671 18.005 5.728 5.712 5.728 5.664 5.921 29,113,221 5.7779 -1.65%
2002-05-17 0 18.15 18.10 18.15 18.00 18.30 6,697,157 121,580,589 18.154 5.824 5.808 5.824 5.776 5.872 20,869,889 5.8256 0.00%
2002-05-16 0 18.15 18.10 18.15 17.85 18.20 7,498,186 135,373,846 18.054 5.824 5.808 5.824 5.728 5.840 23,366,081 5.7936 1.40%
2002-05-15 0 17.90 17.85 17.90 17.55 18.00 9,241,788 164,386,743 17.787 5.744 5.728 5.744 5.632 5.776 28,799,548 5.7080 2.87%
2002-05-14 0 17.40 17.40 17.45 17.35 17.65 5,127,537 89,656,994 17.485 5.584 5.584 5.600 5.568 5.664 15,978,590 5.6111 0.58%
2002-05-13 0 17.30 17.25 17.30 17.25 17.40 4,779,010 82,728,212 17.311 5.552 5.536 5.552 5.536 5.584 14,892,500 5.5550 0.29%
2002-05-10 0 17.25 17.25 17.30 17.10 17.45 3,992,900 68,809,450 17.233 5.536 5.536 5.552 5.487 5.600 12,442,799 5.5301 -0.58%
2002-05-09 0 17.35 17.30 17.35 17.20 17.55 12,792,308 222,255,642 17.374 5.568 5.552 5.568 5.519 5.632 39,863,789 5.5754 1.46%
2002-05-08 0 17.10 17.10 17.15 17.00 17.40 6,441,000 110,831,750 17.207 5.487 5.487 5.503 5.455 5.584 20,071,645 5.5218 0.88%
2002-05-07 0 16.95 16.95 17.00 16.85 17.10 9,107,700 154,601,720 16.975 5.439 5.439 5.455 5.407 5.487 28,381,698 5.4472 -1.74%
2002-05-06 0 17.25 17.25 17.30 17.05 17.55 9,300,016 160,761,922 17.286 5.536 5.536 5.552 5.471 5.632 28,980,999 5.5471 -0.29%
2002-05-03 0 17.30 17.25 17.30 16.70 17.35 23,955,030 409,756,951 17.105 5.552 5.536 5.552 5.359 5.568 74,649,411 5.4891 5.49%
2002-05-02 0 16.40 16.40 16.45 16.00 16.50 11,346,500 184,069,275 16.223 5.263 5.263 5.279 5.134 5.295 35,358,317 5.2058 3.80%
2002-04-30 0 15.80 15.85 15.90 15.75 15.95 4,641,016 73,634,491 15.866 5.070 5.086 5.102 5.054 5.118 14,462,479 5.0914 -0.32%
2002-04-29 0 16.45 16.40 16.45 16.30 16.55 5,611,930 92,032,820 16.399 5.086 5.071 5.086 5.040 5.117 18,150,080 5.0707 0.30%
2002-04-26 0 16.40 16.35 16.40 16.35 16.55 5,662,390 93,056,058 16.434 5.071 5.055 5.071 5.055 5.117 18,313,278 5.0813 -1.20%
2002-04-25 0 16.60 16.50 16.60 16.40 16.60 6,777,000 111,996,050 16.526 5.133 5.102 5.133 5.071 5.133 21,918,144 5.1097 0.91%
2002-04-24 0 16.45 16.40 16.45 16.40 16.55 5,734,169 94,327,938 16.450 5.086 5.071 5.086 5.071 5.117 18,545,425 5.0863 -0.30%
2002-04-23 0 16.50 16.50 16.60 16.25 16.60 5,143,401 84,601,336 16.449 5.102 5.102 5.133 5.024 5.133 16,634,766 5.0858 0.92%
2002-04-22 0 16.35 16.30 16.35 16.25 16.45 5,601,000 91,591,050 16.353 5.055 5.040 5.055 5.024 5.086 18,114,730 5.0562 0.31%
2002-04-19 0 16.30 16.25 16.30 16.05 16.40 4,433,499 71,949,206 16.229 5.040 5.024 5.040 4.963 5.071 14,338,804 5.0178 1.24%
2002-04-18 0 16.10 16.10 16.15 15.95 16.15 3,584,516 57,656,676 16.085 4.978 4.978 4.994 4.932 4.994 11,593,026 4.9734 0.63%
2002-04-17 0 16.00 15.95 16.00 15.90 16.05 5,471,408 87,355,406 15.966 4.947 4.932 4.947 4.916 4.963 17,695,604 4.9366 1.27%
2002-04-16 0 15.80 15.80 15.85 15.75 15.90 1,593,000 25,228,750 15.837 4.885 4.885 4.901 4.870 4.916 5,152,074 4.8968 0.00%
2002-04-15 0 15.80 15.75 15.80 15.70 15.85 1,833,390 28,918,140 15.773 4.885 4.870 4.885 4.854 4.901 5,929,542 4.8770 0.32%
2002-04-12 0 15.75 15.70 15.75 15.60 15.80 3,219,000 50,614,900 15.724 4.870 4.854 4.870 4.823 4.885 10,410,876 4.8617 0.32%
2002-04-11 0 15.70 15.70 15.75 15.65 15.85 1,495,640 23,519,088 15.725 4.854 4.854 4.870 4.839 4.901 4,837,193 4.8621 0.64%
2002-04-10 0 15.60 15.55 15.60 15.55 15.70 4,996,000 78,042,200 15.621 4.823 4.808 4.823 4.808 4.854 16,158,042 4.8299 -1.27%
2002-04-09 0 15.80 15.75 15.80 15.65 15.85 1,985,248 31,336,644 15.785 4.885 4.870 4.885 4.839 4.901 6,420,681 4.8806 0.64%
2002-04-08 0 15.70 15.65 15.70 15.65 15.95 5,118,500 80,645,340 15.756 4.854 4.839 4.854 4.839 4.932 16,554,231 4.8716 -1.26%
2002-04-04 0 15.90 15.85 15.90 15.80 15.95 4,657,000 73,847,750 15.857 4.916 4.901 4.916 4.885 4.932 15,061,650 4.9030 -0.31%
2002-04-03 0 15.95 15.95 16.00 15.90 16.10 1,276,000 20,367,800 15.962 4.932 4.932 4.947 4.916 4.978 4,126,834 4.9355 -0.93%
2002-04-02 0 16.10 16.10 16.15 15.90 16.30 2,705,790 43,496,066 16.075 4.978 4.978 4.994 4.916 5.040 8,751,054 4.9704 -0.62%
2002-03-28 0 16.20 16.15 16.20 16.00 16.20 3,554,580 57,221,463 16.098 5.009 4.994 5.009 4.947 5.009 11,496,207 4.9774 0.93%
2002-03-27 0 16.05 16.00 16.05 15.90 16.10 2,854,000 45,666,900 16.001 4.963 4.947 4.963 4.916 4.978 9,230,395 4.9474 0.94%
2002-03-26 0 15.90 15.85 15.90 15.70 16.00 1,670,860 26,377,395 15.787 4.916 4.901 4.916 4.854 4.947 5,403,888 4.8812 -0.63%
2002-03-25 0 16.00 15.95 16.00 15.80 16.00 1,644,000 26,156,418 15.910 4.947 4.932 4.947 4.885 4.947 5,317,018 4.9194 0.95%
2002-03-22 0 15.85 15.80 15.85 15.65 15.85 1,888,470 29,835,223 15.799 4.901 4.885 4.901 4.839 4.901 6,107,682 4.8849 1.28%
2002-03-21 0 15.65 15.60 15.65 15.50 15.80 8,428,048 131,540,075 15.607 4.839 4.823 4.839 4.793 4.885 27,257,957 4.8257 -1.26%
2002-03-20 0 15.85 15.75 15.85 15.75 16.05 4,150,900 65,745,056 15.839 4.901 4.870 4.901 4.870 4.963 13,424,823 4.8973 -0.63%
2002-03-19 0 15.95 15.90 15.95 15.80 16.10 3,353,000 53,522,050 15.962 4.932 4.916 4.932 4.885 4.978 10,844,258 4.9355 0.95%
2002-03-18 0 15.80 15.80 15.85 15.75 16.15 4,823,000 76,603,040 15.883 4.885 4.885 4.901 4.870 4.994 15,598,526 4.9109 -1.56%
2002-03-15 0 16.05 16.00 16.05 15.95 16.40 8,095,970 130,183,431 16.080 4.963 4.947 4.963 4.932 5.071 26,183,952 4.9719 -2.43%
2002-03-14 0 16.45 16.40 16.50 16.20 16.60 3,080,758 50,701,969 16.458 5.086 5.071 5.102 5.009 5.133 9,963,774 5.0886 0.92%
2002-03-13 0 16.30 16.25 16.30 16.10 16.55 3,291,500 53,663,220 16.304 5.040 5.024 5.040 4.978 5.117 10,645,355 5.0410 -0.61%
2002-03-12 0 16.40 16.40 16.45 16.35 16.75 4,461,260 73,650,363 16.509 5.071 5.071 5.086 5.055 5.179 14,428,588 5.1045 -1.20%
2002-03-11 0 16.60 16.55 16.60 16.20 16.65 7,432,859 122,992,936 16.547 5.133 5.117 5.133 5.009 5.148 24,039,321 5.1163 2.47%
2002-03-08 0 16.20 16.15 16.25 15.90 16.25 7,435,104 119,992,178 16.139 5.009 4.994 5.024 4.916 5.024 24,046,582 4.9900 2.21%
2002-03-07 0 15.85 15.85 15.90 15.80 16.05 4,551,233 72,540,413 15.939 4.901 4.901 4.916 4.885 4.963 14,719,578 4.9282 0.96%
2002-03-06 0 15.70 15.70 15.75 15.50 15.80 3,452,116 53,987,835 15.639 4.854 4.854 4.870 4.793 4.885 11,164,819 4.8355 0.96%
2002-03-05 0 15.55 15.55 15.60 15.40 15.65 4,137,338 64,265,981 15.533 4.808 4.808 4.823 4.762 4.839 13,380,961 4.8028 0.97%
2002-03-04 0 15.40 15.35 15.45 15.15 15.60 2,402,967 37,006,380 15.400 4.762 4.746 4.777 4.684 4.823 7,771,666 4.7617 0.98%
2002-03-01 0 15.25 15.20 15.25 15.10 15.45 1,478,700 22,566,030 15.261 4.715 4.700 4.715 4.669 4.777 4,782,405 4.7186 0.66%
2002-02-28 0 15.15 15.10 15.20 15.10 15.45 3,091,000 47,104,250 15.239 4.684 4.669 4.700 4.669 4.777 9,996,899 4.7119 -1.94%
2002-02-27 0 15.45 15.45 15.55 15.30 15.70 4,033,132 62,744,604 15.557 4.777 4.777 4.808 4.731 4.854 13,043,938 4.8102 1.31%
2002-02-26 0 15.25 15.20 15.25 15.15 15.40 3,445,000 52,529,400 15.248 4.715 4.700 4.715 4.684 4.762 11,141,804 4.7146 0.66%
2002-02-25 0 15.15 15.15 15.20 15.10 15.65 4,471,050 68,210,713 15.256 4.684 4.684 4.700 4.669 4.839 14,460,251 4.7171 -3.19%
2002-02-22 0 15.65 15.60 15.65 15.45 15.70 3,185,900 49,476,113 15.530 4.839 4.823 4.839 4.777 4.854 10,303,824 4.8017 -0.63%
2002-02-21 0 15.75 15.75 15.80 15.70 16.00 2,390,160 37,842,792 15.833 4.870 4.870 4.885 4.854 4.947 7,730,245 4.8954 0.32%
2002-02-20 0 15.70 15.70 15.75 15.70 15.85 1,513,420 23,863,442 15.768 4.854 4.854 4.870 4.854 4.901 4,894,697 4.8754 -1.57%
2002-02-19 0 15.95 15.95 16.00 15.75 16.10 4,411,307 70,316,335 15.940 4.932 4.932 4.947 4.870 4.978 14,267,030 4.9286 -1.24%
2002-02-18 0 16.15 16.10 16.15 15.40 16.15 7,384,642 117,567,018 15.920 4.994 4.978 4.994 4.762 4.994 23,883,378 4.9225 3.86%
2002-02-15 0 15.55 15.55 15.60 15.40 15.80 3,697,428 57,586,343 15.575 4.808 4.808 4.823 4.762 4.885 11,958,206 4.8156 0.32%
2002-02-11 0 15.50 15.45 15.50 15.15 15.50 2,278,000 34,877,360 15.311 4.793 4.777 4.793 4.684 4.793 7,367,498 4.7339 3.68%
2002-02-08 0 14.95 14.90 14.95 14.85 15.00 2,352,900 35,148,105 14.938 4.622 4.607 4.622 4.592 4.638 7,609,739 4.6188 0.67%
2002-02-07 0 14.85 14.80 14.85 14.80 15.10 4,165,000 61,986,550 14.883 4.592 4.576 4.592 4.576 4.669 13,470,425 4.6017 -1.00%
2002-02-06 0 15.00 15.00 15.05 14.90 15.15 3,143,000 47,141,780 14.999 4.638 4.638 4.653 4.607 4.684 10,165,077 4.6376 -0.33%
2002-02-05 0 15.05 15.05 15.10 14.95 15.15 3,344,000 50,339,750 15.054 4.653 4.653 4.669 4.622 4.684 10,815,151 4.6546 -0.99%
2002-02-04 0 15.20 15.20 15.25 15.15 15.45 4,899,786 74,645,581 15.234 4.700 4.700 4.715 4.684 4.777 15,846,867 4.7104 0.33%
2002-02-01 0 15.15 15.10 15.15 15.15 15.50 3,486,000 53,196,538 15.260 4.684 4.669 4.684 4.684 4.793 11,274,406 4.7183 -1.30%
2002-01-31 0 15.35 15.20 15.35 15.20 15.65 5,666,900 87,519,915 15.444 4.746 4.700 4.746 4.700 4.839 18,327,864 4.7752 -0.65%
2002-01-30 0 15.45 15.40 15.45 15.10 15.45 3,918,000 59,909,746 15.291 4.777 4.762 4.777 4.669 4.777 12,671,579 4.7279 -0.96%
2002-01-29 0 15.60 15.55 15.60 15.20 15.60 5,855,508 90,546,697 15.464 4.823 4.808 4.823 4.700 4.823 18,937,859 4.7813 1.96%
2002-01-28 0 15.30 15.30 15.35 15.00 15.40 7,465,330 113,178,684 15.161 4.731 4.731 4.746 4.638 4.762 24,144,338 4.6876 2.00%
2002-01-25 0 15.00 15.05 15.10 14.70 15.10 5,799,060 86,567,195 14.928 4.638 4.653 4.669 4.545 4.669 18,755,295 4.6156 2.39%
2002-01-24 0 14.65 14.70 14.75 14.60 14.95 3,907,095 57,511,173 14.720 4.530 4.545 4.561 4.514 4.622 12,636,310 4.5513 -0.68%
2002-01-23 0 14.75 14.75 14.85 14.55 15.00 4,110,000 60,739,150 14.778 4.561 4.561 4.592 4.499 4.638 13,292,544 4.5694 0.68%
2002-01-22 0 14.65 14.60 14.65 14.55 15.00 6,622,700 97,401,745 14.707 4.530 4.514 4.530 4.499 4.638 21,419,108 4.5474 -2.33%
2002-01-21 0 15.00 14.95 15.00 14.90 15.40 6,973,500 105,315,110 15.102 4.638 4.622 4.638 4.607 4.762 22,553,664 4.6695 -0.66%
2002-01-18 0 15.10 15.05 15.10 15.00 15.30 5,933,920 90,005,730 15.168 4.669 4.653 4.669 4.638 4.731 19,191,459 4.6899 1.00%
2002-01-17 0 14.95 14.95 15.00 14.30 15.10 8,999,820 134,206,336 14.912 4.622 4.622 4.638 4.422 4.669 29,107,179 4.6108 2.05%
2002-01-16 0 14.65 14.65 14.70 14.60 15.35 20,970,780 312,296,005 14.892 4.530 4.530 4.545 4.514 4.746 67,823,607 4.6045 -4.56%
2002-01-15 0 15.35 15.35 15.40 15.30 16.70 25,526,550 396,876,578 15.548 4.746 4.746 4.762 4.731 5.164 82,557,859 4.8073 -9.44%
2002-01-14 0 16.95 16.90 16.95 16.75 17.10 2,833,500 48,074,200 16.966 5.241 5.225 5.241 5.179 5.287 9,164,094 5.2459 -0.59%
2002-01-11 0 17.05 17.00 17.05 16.95 17.50 6,558,000 112,458,660 17.148 5.272 5.256 5.272 5.241 5.411 21,209,856 5.3022 -1.73%
2002-01-10 0 17.35 17.30 17.35 17.15 17.45 3,666,000 63,267,786 17.258 5.365 5.349 5.365 5.303 5.395 11,856,562 5.3361 -0.29%
2002-01-09 0 17.40 17.40 17.45 17.30 17.95 5,401,228 94,483,172 17.493 5.380 5.380 5.395 5.349 5.550 17,468,629 5.4087 -1.42%
2002-01-08 0 17.65 17.65 17.70 17.55 18.05 4,599,000 81,738,810 17.773 5.457 5.457 5.473 5.426 5.581 14,874,066 5.4954 -2.75%
2002-01-07 0 18.15 18.15 18.20 18.05 18.25 3,709,426 67,360,326 18.159 5.612 5.612 5.627 5.581 5.643 11,997,010 5.6148 0.83%
2002-01-04 0 18.00 17.95 18.00 17.90 18.20 3,863,630 69,503,849 17.989 5.566 5.550 5.566 5.535 5.627 12,495,736 5.5622 1.12%
2002-01-03 0 17.80 17.75 17.80 17.35 17.85 4,329,800 76,538,010 17.677 5.504 5.488 5.504 5.365 5.519 14,003,421 5.4657 2.30%
2002-01-02 0 17.40 17.35 17.40 17.20 17.45 1,470,000 25,491,150 17.341 5.380 5.365 5.380 5.318 5.395 4,754,268 5.3617 0.29%
2001-12-31 0 17.35 17.35 17.40 17.15 17.35 865,293 14,909,773 17.231 5.365 5.365 5.380 5.303 5.365 2,798,527 5.3277 0.58%
2001-12-28 0 17.25 17.20 17.25 17.15 17.45 1,445,500 24,963,370 17.270 5.334 5.318 5.334 5.303 5.395 4,675,030 5.3397 -0.58%
2001-12-27 0 17.35 17.30 17.40 17.10 17.45 2,077,000 35,775,350 17.225 5.365 5.349 5.380 5.287 5.395 6,717,425 5.3258 0.58%
2001-12-24 0 17.25 17.25 17.30 17.10 17.35 1,327,381 22,943,927 17.285 5.334 5.334 5.349 5.287 5.365 4,293,010 5.3445 0.88%
2001-12-21 0 17.10 17.10 17.15 17.00 17.50 3,565,000 61,206,429 17.169 5.287 5.287 5.303 5.256 5.411 11,529,908 5.3085 -2.56%
2001-12-20 0 17.55 17.55 17.65 17.20 17.70 3,208,100 56,096,426 17.486 5.426 5.426 5.457 5.318 5.473 10,375,623 5.4066 2.03%
2001-12-19 0 17.20 17.15 17.20 17.10 17.50 3,737,200 64,757,999 17.328 5.318 5.303 5.318 5.287 5.411 12,086,836 5.3577 0.00%
2001-12-18 0 17.20 17.15 17.20 17.05 17.35 2,244,500 38,532,193 17.167 5.318 5.303 5.318 5.272 5.365 7,259,152 5.3081 0.29%
2001-12-17 0 17.15 17.15 17.25 17.10 17.50 3,577,100 61,771,849 17.269 5.303 5.303 5.334 5.287 5.411 11,569,042 5.3394 -1.72%
2001-12-14 0 17.45 17.45 17.50 17.10 17.60 2,940,800 50,856,620 17.293 5.395 5.395 5.411 5.287 5.442 9,511,123 5.3471 0.29%
2001-12-13 0 17.40 17.35 17.40 17.25 17.85 4,019,000 70,482,839 17.537 5.380 5.365 5.380 5.334 5.519 12,998,233 5.4225 -1.14%
2001-12-12 0 17.60 17.60 17.65 17.20 17.80 4,291,700 75,286,103 17.542 5.442 5.442 5.457 5.318 5.504 13,880,198 5.4240 1.15%
2001-12-11 0 17.40 17.35 17.40 17.25 17.70 7,920,707 137,818,616 17.400 5.380 5.365 5.380 5.334 5.473 25,617,117 5.3799 -1.69%
2001-12-10 0 17.70 17.65 17.70 17.65 18.05 3,987,600 71,120,634 17.835 5.473 5.457 5.473 5.457 5.581 12,896,679 5.5146 -2.21%
2001-12-07 0 18.10 18.05 18.15 17.90 18.20 2,124,000 38,455,380 18.105 5.596 5.581 5.612 5.535 5.627 6,869,432 5.5980 0.28%
2001-12-06 0 18.05 18.05 18.10 17.85 18.80 7,908,000 143,759,756 18.179 5.581 5.581 5.596 5.519 5.813 25,576,020 5.6209 -0.55%
2001-12-05 0 18.15 18.10 18.15 17.75 18.35 5,064,000 91,169,420 18.003 5.612 5.596 5.612 5.488 5.674 16,377,967 5.5666 2.25%
2001-12-04 0 17.75 17.75 17.80 17.00 17.75 3,963,324 69,200,495 17.460 5.488 5.488 5.504 5.256 5.488 12,818,166 5.3986 3.50%
2001-12-03 0 17.15 17.15 17.20 16.95 17.35 2,948,000 50,572,484 17.155 5.303 5.303 5.318 5.241 5.365 9,534,409 5.3042 0.00%
2001-11-30 0 17.15 17.15 17.25 17.00 17.45 6,861,000 118,431,152 17.262 5.303 5.303 5.334 5.256 5.395 22,189,817 5.3372 2.08%
2001-11-29 0 16.80 16.80 16.85 16.50 16.95 5,021,000 84,294,850 16.788 5.194 5.194 5.210 5.102 5.241 16,238,897 5.1909 -0.59%
2001-11-28 0 16.90 16.85 16.90 16.75 17.70 6,222,010 106,900,595 17.181 5.225 5.210 5.225 5.179 5.473 20,123,198 5.3123 -4.52%
2001-11-27 0 17.70 17.70 17.80 17.65 18.50 3,685,400 66,029,680 17.917 5.473 5.473 5.504 5.457 5.720 11,919,305 5.5397 -3.28%
2001-11-26 0 18.30 18.20 18.25 18.15 19.00 4,167,000 76,839,698 18.440 5.658 5.627 5.643 5.612 5.875 13,476,894 5.7016 -1.61%
2001-11-23 0 18.60 18.60 18.65 18.45 18.75 2,118,043 39,336,185 18.572 5.751 5.751 5.767 5.705 5.797 6,850,166 5.7424 0.81%
2001-11-22 0 18.45 18.45 18.55 18.05 18.55 1,650,100 30,286,259 18.354 5.705 5.705 5.736 5.581 5.736 5,336,746 5.6750 0.82%
2001-11-21 0 18.30 18.30 18.35 18.05 18.75 4,120,500 75,413,700 18.302 5.658 5.658 5.674 5.581 5.797 13,326,504 5.6589 -1.08%
2001-11-20 0 18.50 18.45 18.50 18.00 18.90 17,121,000 318,148,664 18.582 5.720 5.705 5.720 5.566 5.844 55,372,665 5.7456 3.06%
2001-11-19 0 17.95 17.90 17.95 17.60 18.05 5,807,000 103,948,352 17.901 5.550 5.535 5.550 5.442 5.581 18,780,975 5.5348 2.57%
2001-11-16 0 17.50 17.50 17.60 17.25 17.85 10,573,115 185,304,495 17.526 5.411 5.411 5.442 5.334 5.519 34,195,523 5.4190 2.04%
2001-11-15 0 17.15 17.15 17.20 16.25 17.20 11,394,000 191,813,220 16.835 5.303 5.303 5.318 5.024 5.318 36,850,426 5.2052 5.21%
2001-11-14 0 16.30 16.25 16.30 16.20 16.50 5,902,000 96,357,150 16.326 5.040 5.024 5.040 5.009 5.102 19,088,223 5.0480 1.24%
2001-11-13 0 16.10 16.10 16.15 15.85 16.25 2,951,000 47,425,128 16.071 4.978 4.978 4.994 4.901 5.024 9,544,112 4.9690 0.00%
2001-11-12 0 16.10 16.10 16.15 16.05 16.25 3,028,000 48,890,240 16.146 4.978 4.978 4.994 4.963 5.024 9,793,145 4.9923 -0.31%
2001-11-09 0 16.15 16.15 16.20 16.10 16.55 6,445,000 104,857,021 16.270 4.994 4.994 5.009 4.978 5.117 20,844,391 5.0305 0.00%
2001-11-08 0 16.15 16.15 16.20 15.80 16.20 4,409,000 71,042,800 16.113 4.994 4.994 5.009 4.885 5.009 14,259,569 4.9821 3.19%
2001-11-07 0 15.65 15.60 15.65 15.50 16.00 2,190,600 34,538,950 15.767 4.839 4.823 4.839 4.793 4.947 7,084,829 4.8751 -1.57%
2001-11-06 0 15.90 15.90 15.95 15.80 16.30 3,726,000 59,702,450 16.023 4.916 4.916 4.932 4.885 5.040 12,050,613 4.9543 -0.63%
2001-11-05 0 16.00 16.00 16.05 15.55 16.05 3,280,000 52,054,942 15.870 4.947 4.947 4.963 4.808 4.963 10,608,162 4.9071 2.24%
2001-11-02 0 15.65 15.70 15.75 15.35 16.05 3,083,300 48,085,155 15.595 4.839 4.854 4.870 4.746 4.963 9,971,996 4.8220 -0.95%
2001-11-01 0 15.80 15.70 15.90 15.65 16.10 3,041,340 48,176,055 15.840 4.885 4.854 4.916 4.839 4.978 9,836,289 4.8978 -1.25%
2001-10-31 0 16.00 15.95 16.00 15.70 16.05 3,252,040 51,612,423 15.871 4.947 4.932 4.947 4.854 4.963 10,517,734 4.9072 -0.31%
2001-10-30 0 16.05 16.05 16.10 15.50 16.25 3,487,582 55,607,567 15.944 4.963 4.963 4.978 4.793 5.024 11,279,523 4.9300 0.31%
2001-10-29 0 16.00 16.00 16.05 15.45 16.20 3,773,000 59,672,664 15.816 4.947 4.947 4.963 4.777 5.009 12,202,620 4.8902 -0.93%
2001-10-26 0 16.15 16.15 16.20 16.05 16.30 5,956,000 96,280,736 16.165 4.994 4.994 5.009 4.963 5.040 19,262,870 4.9983 0.94%
2001-10-24 0 16.00 16.00 16.05 15.60 16.30 5,817,500 92,921,100 15.973 4.947 4.947 4.963 4.823 5.040 18,814,934 4.9387 1.91%
2001-10-23 0 15.70 15.65 15.70 15.00 15.75 3,933,714 60,642,312 15.416 4.854 4.839 4.854 4.638 4.870 12,722,401 4.7666 6.08%
2001-10-22 0 14.80 14.80 14.85 14.60 14.90 1,503,220 22,179,846 14.755 4.576 4.576 4.592 4.514 4.607 4,861,708 4.5622 0.00%
2001-10-19 0 14.80 14.70 14.80 14.60 14.95 4,492,592 66,316,720 14.761 4.576 4.545 4.576 4.514 4.622 14,529,922 4.5641 1.02%
2001-10-18 0 14.65 14.65 14.70 14.50 15.10 4,781,000 70,274,950 14.699 4.530 4.530 4.545 4.483 4.669 15,462,690 4.5448 -4.87%
2001-10-17 0 15.40 15.40 15.45 15.05 15.60 3,227,500 49,723,210 15.406 4.762 4.762 4.777 4.653 4.823 10,438,367 4.7635 2.33%
2001-10-16 0 15.05 15.05 15.10 14.85 15.30 3,029,000 45,461,626 15.009 4.653 4.653 4.669 4.592 4.731 9,796,379 4.6407 1.01%
2001-10-15 0 14.90 14.85 14.90 14.80 15.60 4,009,200 60,860,097 15.180 4.607 4.592 4.607 4.576 4.823 12,966,538 4.6936 -3.25%
2001-10-12 0 15.40 15.35 15.40 15.35 16.85 9,671,878 152,424,433 15.760 4.762 4.746 4.762 4.746 5.210 31,280,747 4.8728 -7.78%
2001-10-11 0 16.70 16.65 16.75 16.65 17.40 7,972,767 134,941,629 16.925 5.164 5.148 5.179 5.148 5.380 25,785,489 5.2332 -2.05%
2001-10-10 0 17.05 17.05 17.10 16.20 17.10 4,415,982 73,488,705 16.642 5.272 5.272 5.287 5.009 5.287 14,282,150 5.1455 0.59%
2001-10-09 0 16.95 16.90 16.95 16.10 16.95 3,747,858 62,583,797 16.699 5.241 5.225 5.241 4.978 5.241 12,121,306 5.1631 5.61%
2001-10-08 0 16.05 16.00 16.05 15.60 16.25 4,478,280 71,005,449 15.856 4.963 4.947 4.963 4.823 5.024 14,483,634 4.9025 -2.43%
2001-10-05 0 16.45 16.40 16.50 15.90 16.80 7,072,600 116,165,990 16.425 5.086 5.071 5.102 4.916 5.194 22,874,173 5.0785 2.81%
2001-10-04 0 16.00 15.95 16.05 15.45 16.05 5,608,520 88,792,014 15.832 4.947 4.932 4.963 4.777 4.963 18,139,051 4.8951 6.31%
2001-10-03 0 15.05 15.05 15.10 14.75 15.40 6,032,500 91,004,568 15.086 4.653 4.653 4.669 4.561 4.762 19,510,286 4.6644 2.38%
2001-09-28 0 14.70 14.65 14.70 14.10 14.75 5,614,920 80,795,044 14.389 4.545 4.530 4.545 4.360 4.561 18,159,750 4.4491 3.16%
2001-09-27 0 14.25 14.15 14.30 13.70 14.35 5,800,246 81,723,024 14.090 4.406 4.375 4.422 4.236 4.437 18,759,131 4.3564 3.26%
2001-09-26 0 13.80 13.80 13.85 13.80 14.05 1,831,195 25,552,959 13.954 4.267 4.267 4.282 4.267 4.344 5,922,443 4.3146 -1.43%
2001-09-25 0 14.00 13.95 14.00 13.75 14.35 4,602,000 64,146,400 13.939 4.329 4.313 4.329 4.251 4.437 14,883,769 4.3098 0.00%
2001-09-24 0 14.00 13.95 14.00 13.45 14.05 4,120,612 56,681,582 13.756 4.329 4.313 4.329 4.159 4.344 13,326,866 4.2532 3.32%
2001-09-21 0 13.55 13.50 13.55 13.40 13.65 8,403,665 114,082,527 13.575 4.190 4.174 4.190 4.143 4.221 27,179,097 4.1974 -3.21%
2001-09-20 0 14.00 13.90 13.95 13.25 14.00 8,524,000 116,818,050 13.705 4.329 4.298 4.313 4.097 4.329 27,568,284 4.2374 3.32%
2001-09-19 0 13.55 13.45 13.50 13.40 13.70 5,241,180 70,663,109 13.482 4.190 4.159 4.174 4.143 4.236 16,951,002 4.1687 1.12%
2001-09-18 0 13.40 13.45 13.50 13.10 14.20 9,620,500 132,130,375 13.734 4.143 4.159 4.174 4.050 4.391 31,114,580 4.2466 -2.90%
2001-09-17 0 13.80 13.85 13.90 13.75 14.20 5,115,000 71,030,838 13.887 4.267 4.282 4.298 4.251 4.391 16,542,911 4.2937 -6.44%
2001-09-14 0 14.75 14.70 14.80 14.60 14.85 4,295,286 63,414,664 14.764 4.561 4.545 4.576 4.514 4.592 13,891,796 4.5649 1.03%
2001-09-13 0 14.60 14.55 14.60 14.10 14.85 7,622,000 109,332,500 14.344 4.514 4.499 4.514 4.360 4.592 24,651,040 4.4352 3.55%
2001-09-12 0 14.10 14.05 14.10 13.70 15.00 8,361,000 119,795,580 14.328 4.360 4.344 4.360 4.236 4.638 27,041,110 4.4301 -12.15%
2001-09-11 0 16.05 16.00 16.10 15.80 16.10 2,663,492 42,471,599 15.946 4.963 4.947 4.978 4.885 4.978 8,614,254 4.9304 1.90%
2001-09-10 0 15.95 15.90 15.95 15.25 16.05 4,645,000 73,601,490 15.845 4.870 4.855 4.870 4.656 4.900 15,213,605 4.8379 1.59%
2001-09-07 0 15.70 15.70 15.75 15.60 16.00 4,955,000 77,873,120 15.716 4.794 4.794 4.809 4.763 4.885 16,228,937 4.7984 -3.68%
2001-09-06 0 16.30 16.30 16.35 16.25 17.25 6,490,000 107,507,550 16.565 4.977 4.977 4.992 4.961 5.267 21,256,469 5.0576 -5.78%
2001-09-05 0 17.30 17.30 17.35 17.20 17.50 3,075,195 53,313,213 17.337 5.282 5.282 5.297 5.251 5.343 10,072,078 5.2932 -1.98%
2001-09-04 0 17.65 17.60 17.70 17.25 17.70 2,671,878 46,752,776 17.498 5.389 5.374 5.404 5.267 5.404 8,751,108 5.3425 1.15%
2001-09-03 0 17.45 17.45 17.50 17.25 17.55 2,408,168 41,932,156 17.412 5.328 5.328 5.343 5.267 5.358 7,887,388 5.3164 0.87%
2001-08-31 0 17.30 17.30 17.35 17.00 17.55 6,859,000 118,719,100 17.309 5.282 5.282 5.297 5.190 5.358 22,465,042 5.2846 0.00%
2001-08-30 0 17.30 17.25 17.30 17.00 17.60 6,027,700 104,658,918 17.363 5.282 5.267 5.282 5.190 5.374 19,742,314 5.3012 1.17%
2001-08-29 0 17.10 17.05 17.10 16.75 17.35 5,841,000 100,199,800 17.155 5.221 5.206 5.221 5.114 5.297 19,130,822 5.2376 2.09%
2001-08-28 0 16.75 16.75 16.80 16.15 16.95 3,470,230 57,530,568 16.578 5.114 5.114 5.129 4.931 5.175 11,365,922 5.0617 0.90%
2001-08-27 0 16.60 16.55 16.60 16.50 17.15 3,704,000 62,295,778 16.819 5.068 5.053 5.068 5.038 5.236 12,131,581 5.1350 -0.90%
2001-08-24 0 16.75 16.70 16.75 16.55 17.20 5,745,199 96,225,187 16.749 5.114 5.099 5.114 5.053 5.251 18,817,049 5.1137 -2.62%
2001-08-23 0 17.20 17.15 17.20 17.00 18.50 8,622,741 149,734,243 17.365 5.251 5.236 5.251 5.190 5.648 28,241,761 5.3019 -4.71%
2001-08-22 0 18.05 18.05 18.10 18.00 18.70 3,581,000 65,727,992 18.355 5.511 5.511 5.526 5.496 5.709 11,728,724 5.6040 -4.24%
2001-08-21 0 18.85 18.85 18.90 18.75 19.20 2,099,000 39,605,218 18.869 5.755 5.755 5.771 5.725 5.862 6,874,781 5.7609 -1.31%
2001-08-20 0 19.10 19.15 19.20 18.70 19.15 1,877,000 35,382,612 18.851 5.832 5.847 5.862 5.709 5.847 6,147,672 5.7554 0.26%
2001-08-17 0 19.05 19.00 19.05 18.60 19.10 1,927,250 36,448,100 18.912 5.816 5.801 5.816 5.679 5.832 6,312,254 5.7742 2.14%
2001-08-16 0 18.65 18.60 18.65 18.60 19.05 4,344,890 81,894,576 18.848 5.694 5.679 5.694 5.679 5.816 14,230,666 5.7548 -2.36%
2001-08-15 0 19.10 19.05 19.15 18.50 19.20 3,109,000 58,177,950 18.713 5.832 5.816 5.847 5.648 5.862 10,182,799 5.7134 1.60%
2001-08-14 0 18.80 18.80 18.85 18.35 18.85 2,977,000 55,534,100 18.654 5.740 5.740 5.755 5.603 5.755 9,750,464 5.6955 2.45%
2001-08-13 0 18.35 18.30 18.40 18.20 18.80 2,326,000 42,693,550 18.355 5.603 5.587 5.618 5.557 5.740 7,618,266 5.6041 -1.08%
2001-08-10 0 18.55 18.50 18.60 18.30 19.05 7,631,807 142,988,974 18.736 5.664 5.648 5.679 5.587 5.816 24,996,189 5.7204 -1.59%
2001-08-09 0 18.85 18.80 18.90 18.55 19.80 8,971,310 170,695,518 19.027 5.755 5.740 5.771 5.664 6.045 29,383,417 5.8092 -5.75%
2001-08-08 0 20.00 19.95 20.00 20.00 20.50 1,695,570 34,125,941 20.127 6.106 6.091 6.106 6.106 6.259 5,553,441 6.1450 -0.50%
2001-08-07 0 20.10 20.10 20.15 19.80 20.35 3,689,587 74,000,920 20.057 6.137 6.137 6.152 6.045 6.213 12,084,375 6.1237 -1.23%
2001-08-06 0 20.35 20.35 20.45 20.15 20.60 1,897,000 38,677,856 20.389 6.213 6.213 6.244 6.152 6.290 6,213,177 6.2251 -0.25%
2001-08-03 0 20.40 20.40 20.45 20.35 21.00 6,094,000 125,170,034 20.540 6.229 6.229 6.244 6.213 6.412 19,959,464 6.2712 -2.86%
2001-08-02 0 21.00 21.00 21.05 21.00 21.55 2,507,000 53,245,118 21.239 6.412 6.412 6.427 6.412 6.580 8,211,089 6.4845 -2.55%
2001-08-01 0 21.55 21.45 21.50 21.20 21.60 3,032,906 64,868,245 21.388 6.580 6.549 6.564 6.473 6.595 9,933,571 6.5302 1.41%
2001-07-31 0 21.25 21.20 21.25 20.80 21.30 3,125,000 65,935,180 21.099 6.488 6.473 6.488 6.351 6.503 10,235,203 6.4420 2.41%
2001-07-30 0 20.75 20.70 20.75 20.50 20.80 2,480,700 51,291,775 20.676 6.335 6.320 6.335 6.259 6.351 8,124,950 6.3129 0.48%
2001-07-27 0 20.65 20.60 20.65 20.60 20.80 1,883,000 38,924,700 20.672 6.305 6.290 6.305 6.290 6.351 6,167,324 6.3114 0.98%
2001-07-26 0 20.45 20.40 20.45 20.40 21.15 3,411,123 70,557,572 20.685 6.244 6.229 6.244 6.229 6.457 11,172,331 6.3154 -2.15%
2001-07-24 0 20.90 20.90 20.95 20.35 21.10 1,966,750 40,894,708 20.793 6.381 6.381 6.396 6.213 6.442 6,441,627 6.3485 1.21%
2001-07-23 0 20.65 20.60 20.65 20.60 21.20 3,622,000 75,406,267 20.819 6.305 6.290 6.305 6.290 6.473 11,863,009 6.3564 -3.28%
2001-07-20 0 21.35 21.30 21.35 20.80 21.55 2,941,927 62,401,455 21.211 6.519 6.503 6.519 6.351 6.580 9,635,590 6.4761 1.91%
2001-07-19 0 20.95 20.95 21.00 20.80 21.60 5,278,000 111,575,510 21.140 6.396 6.396 6.412 6.351 6.595 17,286,848 6.4544 -3.68%
2001-07-18 0 21.75 21.75 21.80 21.70 22.30 3,441,000 75,851,798 22.044 6.641 6.641 6.656 6.625 6.809 11,270,186 6.7303 -0.68%
2001-07-17 0 21.90 21.85 21.90 21.85 22.20 3,901,381 85,814,200 21.996 6.686 6.671 6.686 6.671 6.778 12,778,056 6.7157 -2.45%
2001-07-16 0 22.45 22.45 22.50 22.45 22.90 2,806,000 63,723,902 22.710 6.854 6.854 6.870 6.854 6.992 9,190,393 6.9338 -1.75%
2001-07-13 0 22.85 22.80 22.85 22.45 23.45 4,145,000 95,649,428 23.076 6.977 6.961 6.977 6.854 7.160 13,575,973 7.0455 -1.30%
2001-07-12 0 23.15 23.10 23.15 23.00 23.60 2,225,410 51,764,997 23.261 7.068 7.053 7.068 7.022 7.206 7,288,807 7.1020 -0.22%
2001-07-11 0 23.20 23.15 23.20 22.85 23.35 1,972,428 45,454,374 23.045 7.083 7.068 7.083 6.977 7.129 6,460,224 7.0360 -1.07%
2001-07-10 0 23.45 23.45 23.50 23.20 23.60 969,000 22,704,800 23.431 7.160 7.160 7.175 7.083 7.206 3,173,732 7.1540 1.52%
2001-07-09 0 23.10 23.15 23.20 22.90 23.50 3,838,438 88,858,434 23.150 7.053 7.068 7.083 6.992 7.175 12,571,901 7.0680 -2.94%
2001-07-05 0 23.80 23.95 24.00 23.50 24.30 1,991,140 47,618,898 23.915 7.267 7.312 7.328 7.175 7.419 6,521,511 7.3018 -1.45%
2001-07-04 0 24.15 24.15 24.20 24.05 24.65 1,201,000 29,091,885 24.223 7.373 7.373 7.389 7.343 7.526 3,933,593 7.3958 -1.83%
2001-07-03 0 24.60 24.50 24.55 24.30 24.60 2,190,550 53,475,803 24.412 7.511 7.480 7.496 7.419 7.511 7,174,631 7.4535 1.86%
2001-06-29 0 24.15 24.15 24.30 23.95 24.60 2,522,000 60,975,780 24.178 7.373 7.373 7.419 7.312 7.511 8,260,218 7.3819 1.05%
2001-06-28 0 23.90 23.85 23.95 23.80 24.60 3,017,405 72,535,368 24.039 7.297 7.282 7.312 7.267 7.511 9,882,801 7.3396 -2.85%
2001-06-27 0 24.60 24.55 24.60 24.20 24.75 1,748,682 42,885,954 24.525 7.511 7.496 7.511 7.389 7.557 5,727,397 7.4879 2.29%
2001-06-26 0 24.05 24.00 24.05 23.90 24.30 3,237,250 77,918,114 24.069 7.343 7.328 7.343 7.297 7.419 10,602,851 7.3488 -0.62%
2001-06-22 0 24.20 24.10 24.20 23.95 25.25 4,129,334 101,939,909 24.687 7.389 7.358 7.389 7.312 7.709 13,524,663 7.5373 -1.63%
2001-06-21 0 24.60 24.65 24.70 23.65 24.85 6,101,600 149,326,485 24.473 7.511 7.526 7.541 7.221 7.587 19,984,356 7.4722 4.24%
2001-06-20 0 23.60 23.50 23.70 23.20 23.65 2,013,900 47,189,240 23.432 7.206 7.175 7.236 7.083 7.221 6,596,056 7.1542 1.72%
2001-06-19 0 23.20 23.15 23.20 23.05 23.50 3,564,000 82,633,568 23.186 7.083 7.068 7.083 7.038 7.175 11,673,044 7.0790 0.43%
2001-06-18 0 23.10 23.10 23.15 22.90 23.50 2,223,900 51,791,248 23.288 7.053 7.053 7.068 6.992 7.175 7,283,862 7.1104 0.00%
2001-06-15 0 23.10 23.10 23.20 22.90 23.50 9,501,100 219,848,403 23.139 7.053 7.053 7.083 6.992 7.175 31,118,619 7.0649 -2.53%
2001-06-14 0 23.70 23.70 23.80 23.40 25.00 7,621,279 184,191,418 24.168 7.236 7.236 7.267 7.144 7.633 24,961,707 7.3790 -5.20%
2001-06-13 0 25.00 25.00 25.05 24.80 25.55 4,675,686 117,061,667 25.036 7.633 7.633 7.648 7.572 7.801 15,314,110 7.6440 -2.15%
2001-06-12 0 25.55 25.50 25.55 25.40 25.75 2,025,000 51,752,450 25.557 7.801 7.786 7.801 7.755 7.862 6,632,411 7.8030 -0.97%
2001-06-11 0 25.80 25.80 25.90 25.65 26.30 3,860,850 100,158,684 25.942 7.877 7.877 7.908 7.831 8.030 12,645,306 7.9206 -0.39%
2001-06-08 0 25.90 25.90 25.95 25.90 26.30 5,894,480 153,753,225 26.084 7.908 7.908 7.923 7.908 8.030 19,305,983 7.9640 0.00%
2001-06-07 0 25.90 25.85 25.90 25.10 26.05 4,202,788 107,919,329 25.678 7.908 7.892 7.908 7.664 7.954 13,765,244 7.8400 1.97%
2001-06-06 0 25.40 25.40 25.45 25.35 25.70 5,186,000 132,463,228 25.542 7.755 7.755 7.770 7.740 7.847 16,985,524 7.7986 0.79%
2001-06-05 0 25.20 25.15 25.20 24.20 25.25 3,856,593 96,375,377 24.990 7.694 7.679 7.694 7.389 7.709 12,631,364 7.6298 3.70%
2001-06-04 0 24.30 24.25 24.30 23.90 24.40 3,588,800 86,861,475 24.203 7.419 7.404 7.419 7.297 7.450 11,754,271 7.3898 1.67%
2001-06-01 0 23.90 23.80 24.00 23.65 24.70 6,165,000 148,019,814 24.010 7.297 7.267 7.328 7.221 7.541 20,192,008 7.3306 -1.65%
2001-05-31 0 24.30 24.25 24.30 24.25 25.00 7,180,000 175,600,261 24.457 7.419 7.404 7.419 7.404 7.633 23,516,402 7.4671 -3.76%
2001-05-30 0 25.25 25.05 25.10 24.85 25.80 6,427,300 162,523,659 25.286 7.709 7.648 7.664 7.587 7.877 21,051,110 7.7204 -2.13%
2001-05-29 0 25.80 25.80 25.85 25.75 26.15 3,755,415 97,175,396 25.876 7.877 7.877 7.892 7.862 7.984 12,299,979 7.9005 -0.39%
2001-05-28 0 25.90 25.85 25.95 25.65 26.10 3,655,590 94,761,379 25.922 7.908 7.892 7.923 7.831 7.969 11,973,026 7.9146 0.19%
2001-05-25 0 25.85 25.85 25.90 25.80 26.50 3,149,522 82,474,550 26.186 7.892 7.892 7.908 7.877 8.091 10,315,519 7.9952 -1.15%
2001-05-24 0 26.15 26.10 26.15 25.90 26.20 4,791,000 125,389,450 26.172 7.984 7.969 7.984 7.908 7.999 15,691,794 7.9908 -0.57%
2001-05-23 0 26.30 26.30 26.35 25.85 26.50 6,238,828 163,700,544 26.239 8.030 8.030 8.045 7.892 8.091 20,433,814 8.0113 0.96%
2001-05-22 0 26.05 26.05 26.10 25.75 26.15 6,076,783 158,280,721 26.047 7.954 7.954 7.969 7.862 7.984 19,903,074 7.9526 1.56%
2001-05-21 0 25.65 25.55 25.70 25.55 26.10 4,551,356 117,887,433 25.902 7.831 7.801 7.847 7.801 7.969 14,906,896 7.9082 -0.19%
2001-05-18 0 25.70 25.70 25.75 25.40 26.30 10,592,939 273,634,125 25.832 7.847 7.847 7.862 7.755 8.030 34,694,681 7.8869 -0.58%
2001-05-17 0 25.85 25.80 25.85 24.60 25.90 16,971,540 432,743,593 25.498 7.892 7.877 7.892 7.511 7.908 55,586,289 7.7851 5.73%
2001-05-16 0 24.45 24.40 24.45 23.70 24.50 8,706,000 211,151,810 24.254 7.465 7.450 7.465 7.236 7.480 28,514,456 7.4051 3.60%
2001-05-15 0 23.60 23.55 23.60 23.00 23.70 2,201,000 51,804,255 23.537 7.206 7.190 7.206 7.022 7.236 7,208,858 7.1862 1.29%
2001-05-14 0 23.30 23.25 23.30 23.15 23.85 3,073,000 71,899,838 23.397 7.114 7.099 7.114 7.068 7.282 10,064,889 7.1436 -2.71%
2001-05-11 0 23.95 23.95 24.00 23.80 24.25 5,058,000 121,308,490 23.983 7.312 7.312 7.328 7.267 7.404 16,566,290 7.3226 -0.21%
2001-05-10 0 24.00 23.95 24.00 23.45 24.10 6,115,000 145,711,130 23.828 7.328 7.312 7.328 7.160 7.358 20,028,245 7.2753 2.13%
2001-05-09 0 23.50 23.50 23.65 22.95 23.75 4,638,438 108,696,683 23.434 7.175 7.175 7.221 7.007 7.251 15,192,113 7.1548 1.29%
2001-05-08 0 23.20 23.20 23.25 23.00 23.30 2,080,402 48,232,232 23.184 7.083 7.083 7.099 7.022 7.114 6,813,868 7.0785 -1.07%
2001-05-07 0 23.45 23.35 23.45 22.70 23.60 5,099,300 118,791,623 23.296 7.160 7.129 7.160 6.931 7.206 16,701,558 7.1126 0.86%
2001-05-04 0 23.90 23.85 23.95 23.55 23.95 7,171,300 170,321,645 23.750 7.099 7.084 7.114 6.995 7.114 24,144,558 7.0542 -0.42%
2001-05-03 0 24.00 24.00 24.05 23.65 24.35 6,976,722 167,417,857 23.997 7.128 7.128 7.143 7.024 7.232 23,489,447 7.1274 0.21%
2001-05-02 0 23.95 23.90 23.95 22.85 23.95 9,128,550 214,393,436 23.486 7.114 7.099 7.114 6.787 7.114 30,734,289 6.9757 6.68%
2001-04-27 0 22.45 22.40 22.45 21.70 22.50 4,622,400 102,464,010 22.167 6.668 6.653 6.668 6.445 6.683 15,562,842 6.5839 2.28%
2001-04-26 0 21.95 21.95 22.00 21.90 22.15 1,984,130 43,583,721 21.966 6.519 6.519 6.534 6.505 6.579 6,680,231 6.5243 0.23%
2001-04-25 0 21.90 21.85 21.90 21.85 22.00 3,125,430 68,484,768 21.912 6.505 6.490 6.505 6.490 6.534 10,522,796 6.5082 -0.90%
2001-04-24 0 22.10 22.05 22.10 21.85 22.15 1,923,900 42,348,865 22.012 6.564 6.549 6.564 6.490 6.579 6,477,447 6.5379 -1.12%
2001-04-23 0 22.35 22.35 22.40 21.30 22.45 1,764,000 39,209,575 22.228 6.638 6.638 6.653 6.326 6.668 5,939,091 6.6019 2.52%
2001-04-20 0 21.80 21.75 21.80 21.70 22.50 3,550,000 78,476,262 22.106 6.475 6.460 6.475 6.445 6.683 11,952,252 6.5658 -2.90%
2001-04-19 0 22.45 22.45 22.50 22.35 23.40 5,769,634 130,417,326 22.604 6.668 6.668 6.683 6.638 6.950 19,425,385 6.7138 0.45%
2001-04-18 0 22.35 22.35 22.40 22.15 22.60 2,535,000 56,689,934 22.363 6.638 6.638 6.653 6.579 6.713 8,534,918 6.6421 2.05%
2001-04-17 0 21.90 21.85 21.90 21.60 22.70 4,729,000 104,323,050 22.060 6.505 6.490 6.505 6.416 6.742 15,921,746 6.5522 0.23%
2001-04-12 0 21.85 21.85 21.90 20.95 21.95 7,440,483 161,100,275 21.652 6.490 6.490 6.505 6.222 6.519 25,050,852 6.4309 4.80%
2001-04-11 0 20.85 20.85 20.95 19.80 20.95 8,766,000 179,367,031 20.462 6.193 6.193 6.222 5.881 6.222 29,513,644 6.0774 7.20%
2001-04-10 0 19.45 19.45 19.50 18.90 19.65 2,717,300 52,248,452 19.228 5.777 5.777 5.792 5.614 5.836 9,148,691 5.7110 2.37%
2001-04-09 0 19.00 19.00 19.10 19.00 19.20 4,127,735 78,878,506 19.109 5.643 5.643 5.673 5.643 5.703 13,897,388 5.6758 -3.31%
2001-04-06 0 19.65 19.65 19.70 19.60 21.15 7,376,224 149,113,599 20.215 5.836 5.836 5.851 5.821 6.282 24,834,503 6.0043 -2.24%
2001-04-04 0 20.10 20.05 20.10 19.85 20.50 5,953,223 119,500,265 20.073 5.970 5.955 5.970 5.896 6.089 20,043,498 5.9620 -4.74%
2001-04-03 0 21.10 21.05 21.10 21.05 22.05 6,264,000 134,484,900 21.469 6.267 6.252 6.267 6.252 6.549 21,089,832 6.3768 -4.52%
2001-04-02 0 22.10 22.05 22.10 22.00 22.50 3,400,000 75,561,585 22.224 6.564 6.549 6.564 6.534 6.683 11,447,227 6.6009 -2.00%
2001-03-30 0 22.55 22.55 22.70 22.35 22.80 1,666,675 37,659,531 22.596 6.698 6.698 6.742 6.638 6.772 5,611,414 6.7112 0.00%
2001-03-29 0 22.55 22.50 22.55 22.30 23.00 1,787,030 40,355,071 22.582 6.698 6.683 6.698 6.623 6.831 6,016,629 6.7073 -1.74%
2001-03-28 0 22.95 22.80 22.95 22.65 23.30 2,685,000 61,714,795 22.985 6.816 6.772 6.816 6.727 6.920 9,039,942 6.8269 0.88%
2001-03-27 0 22.75 22.60 22.75 22.50 23.80 2,935,100 67,609,096 23.035 6.757 6.713 6.757 6.683 7.069 9,881,987 6.8417 -3.60%
2001-03-26 0 23.60 23.40 23.60 22.55 23.65 5,229,500 121,084,530 23.154 7.010 6.950 7.010 6.698 7.024 17,606,845 6.8771 4.89%
2001-03-23 0 22.50 22.45 22.50 22.00 22.60 3,640,500 81,496,110 22.386 6.683 6.668 6.683 6.534 6.713 12,256,950 6.6490 2.27%
2001-03-22 0 22.00 22.00 22.05 22.00 22.40 5,178,000 114,737,992 22.159 6.534 6.534 6.549 6.534 6.653 17,433,453 6.5815 -3.08%
2001-03-21 0 22.70 22.65 22.70 22.10 23.00 8,005,800 180,301,027 22.521 6.742 6.727 6.742 6.564 6.831 26,954,179 6.6892 -1.52%
2001-03-20 0 23.05 23.00 23.05 23.00 24.55 6,711,819 158,939,576 23.681 6.846 6.831 6.846 6.831 7.292 22,597,563 7.0335 -4.55%
2001-03-19 0 24.15 24.10 24.20 23.35 24.20 3,261,966 78,028,246 23.921 7.173 7.158 7.188 6.935 7.188 10,982,490 7.1048 2.55%
2001-03-16 0 23.55 23.45 23.55 23.35 23.75 7,562,600 178,839,632 23.648 6.995 6.965 6.995 6.935 7.054 25,461,999 7.0238 -0.42%
2001-03-15 0 23.65 23.70 23.75 22.15 23.95 8,643,800 199,376,372 23.066 7.024 7.039 7.054 6.579 7.114 29,102,217 6.8509 1.94%
2001-03-14 0 23.20 23.20 23.25 23.05 24.20 6,916,308 163,079,310 23.579 6.891 6.891 6.906 6.846 7.188 23,286,043 7.0033 -2.52%
2001-03-13 0 23.80 23.80 23.85 23.30 25.00 11,244,000 266,879,000 23.735 7.069 7.069 7.084 6.920 7.425 37,856,653 7.0497 -6.48%
2001-03-12 0 25.45 25.40 25.45 25.40 26.50 5,793,000 149,121,447 25.742 7.559 7.544 7.559 7.544 7.871 19,504,054 7.6457 -5.21%
2001-03-09 0 26.85 26.80 26.85 26.75 27.35 4,021,000 108,195,300 26.908 7.975 7.960 7.975 7.945 8.123 13,538,029 7.9920 -1.65%
2001-03-08 0 27.30 27.25 27.30 27.05 27.50 1,478,000 40,302,099 27.268 8.109 8.094 8.109 8.034 8.168 4,976,177 8.0990 0.37%
2001-03-07 0 27.20 27.20 27.30 27.10 28.00 3,261,600 89,195,681 27.347 8.079 8.079 8.109 8.049 8.316 10,981,257 8.1225 -2.51%
2001-03-06 0 27.90 27.85 27.90 27.50 27.95 2,880,000 79,819,047 27.715 8.287 8.272 8.287 8.168 8.302 9,696,475 8.2318 1.64%
2001-03-05 0 27.45 27.30 27.50 26.85 27.65 3,244,000 88,370,412 27.241 8.153 8.109 8.168 7.975 8.212 10,922,001 8.0910 0.55%
2001-03-02 0 27.30 27.25 27.30 27.20 27.70 4,618,600 126,542,413 27.398 8.109 8.094 8.109 8.079 8.227 15,550,048 8.1378 -1.44%
2001-03-01 0 27.70 27.70 27.80 27.30 28.00 6,165,948 169,895,324 27.554 8.227 8.227 8.257 8.109 8.316 20,759,707 8.1839 -1.07%
2001-02-28 0 28.00 27.80 28.10 27.60 28.25 3,732,700 104,033,045 27.871 8.316 8.257 8.346 8.198 8.391 12,567,372 8.2780 -0.53%
2001-02-27 0 28.15 28.00 28.10 27.30 28.20 2,776,280 77,292,312 27.840 8.361 8.316 8.346 8.109 8.376 9,347,267 8.2690 1.81%
2001-02-26 0 27.65 27.60 27.65 27.60 28.25 4,416,000 122,468,640 27.733 8.212 8.198 8.212 8.198 8.391 14,867,928 8.2371 -2.12%
2001-02-23 0 28.25 28.25 28.30 28.15 28.60 2,978,000 84,327,465 28.317 8.391 8.391 8.406 8.361 8.495 10,026,424 8.4105 0.00%
2001-02-22 0 28.25 28.20 28.25 28.15 28.50 2,711,500 76,640,347 28.265 8.391 8.376 8.391 8.361 8.465 9,129,163 8.3951 -1.40%
2001-02-21 0 28.65 28.65 28.70 28.25 28.65 2,256,000 64,264,604 28.486 8.509 8.509 8.524 8.391 8.509 7,595,572 8.4608 -0.35%
2001-02-20 0 28.75 28.70 28.75 28.60 29.30 3,022,237 86,985,907 28.782 8.539 8.524 8.539 8.495 8.703 10,175,363 8.5487 -0.17%
2001-02-19 0 28.80 28.75 28.80 28.55 29.10 2,622,000 75,454,200 28.777 8.554 8.539 8.554 8.480 8.643 8,827,832 8.5473 -0.69%
2001-02-16 0 29.00 28.90 28.95 28.85 29.45 3,193,000 93,108,298 29.160 8.613 8.584 8.599 8.569 8.747 10,750,293 8.6610 0.35%
2001-02-15 0 28.90 28.90 29.00 28.75 29.05 1,976,700 57,168,000 28.921 8.584 8.584 8.613 8.539 8.628 6,655,216 8.5900 -0.69%
2001-02-14 0 29.10 29.05 29.15 28.55 29.25 2,598,300 75,458,540 29.042 8.643 8.628 8.658 8.480 8.688 8,748,038 8.6258 1.39%
2001-02-13 0 28.70 28.70 28.75 28.60 29.35 5,049,000 146,093,614 28.935 8.524 8.524 8.539 8.495 8.717 16,999,132 8.5942 -0.86%
2001-02-12 0 28.95 28.90 28.95 28.80 29.25 5,614,000 162,529,230 28.951 8.599 8.584 8.599 8.554 8.688 18,901,392 8.5988 -1.19%
2001-02-09 0 29.30 29.25 29.30 28.90 29.50 5,466,400 159,832,857 29.239 8.703 8.688 8.703 8.584 8.762 18,404,447 8.6845 -1.35%
2001-02-08 0 29.70 29.60 29.70 29.30 30.10 3,479,691 103,436,390 29.726 8.821 8.792 8.821 8.703 8.940 11,715,533 8.8290 -0.83%
2001-02-07 0 29.95 29.95 30.10 29.95 30.40 2,783,000 84,020,570 30.191 8.896 8.896 8.940 8.896 9.029 9,369,892 8.9671 -1.16%
2001-02-06 0 30.30 30.20 30.40 29.90 30.70 4,690,000 142,011,693 30.280 9.000 8.970 9.029 8.881 9.118 15,790,439 8.9935 1.34%
2001-02-05 0 29.90 29.90 30.00 29.75 30.20 2,169,476 64,980,064 29.952 8.881 8.881 8.910 8.836 8.970 7,304,260 8.8962 -0.66%
2001-02-02 0 30.10 30.10 30.20 30.10 30.50 1,972,310 59,665,266 30.251 8.940 8.940 8.970 8.940 9.059 6,640,435 8.9851 -0.66%
2001-02-01 0 30.30 30.30 30.40 30.00 30.40 3,165,891 95,744,032 30.242 9.000 9.000 9.029 8.910 9.029 10,659,021 8.9824 -0.33%
2001-01-31 0 30.40 30.40 30.50 29.75 30.50 3,506,645 105,778,972 30.165 9.029 9.029 9.059 8.836 9.059 11,806,283 8.9595 1.67%
2001-01-30 0 29.90 29.90 30.00 29.80 30.70 5,612,100 169,621,790 30.224 8.881 8.881 8.910 8.851 9.118 18,894,995 8.9771 -1.32%
2001-01-29 0 30.30 30.30 30.40 29.60 30.50 4,169,000 125,329,734 30.062 9.000 9.000 9.029 8.792 9.059 14,036,320 8.9290 0.33%
2001-01-23 0 30.20 30.10 30.20 29.95 30.30 1,667,891 50,187,274 30.090 8.970 8.940 8.970 8.896 9.000 5,615,508 8.9373 0.33%
2001-01-22 0 30.10 30.00 30.10 29.60 30.20 3,184,000 95,551,800 30.010 8.940 8.910 8.940 8.792 8.970 10,719,991 8.9134 1.86%
2001-01-19 0 29.55 29.50 29.55 29.45 30.30 4,234,942 126,767,888 29.934 8.777 8.762 8.777 8.747 9.000 14,258,336 8.8908 -0.34%
2001-01-18 0 29.65 29.60 29.65 28.80 29.70 3,605,000 105,890,041 29.373 8.806 8.792 8.806 8.554 8.821 12,137,427 8.7243 3.13%
2001-01-17 0 28.75 28.70 28.75 28.20 30.10 7,266,900 209,006,655 28.761 8.539 8.524 8.539 8.376 8.940 24,466,427 8.5426 -4.17%
2001-01-16 0 30.00 30.00 30.10 29.50 30.70 3,778,887 113,732,027 30.097 8.910 8.910 8.940 8.762 9.118 12,722,876 8.9392 -1.64%
2001-01-15 0 30.50 30.40 30.50 29.60 30.50 7,842,000 236,552,490 30.165 9.059 9.029 9.059 8.792 9.059 26,402,692 8.9594 3.21%
2001-01-12 0 29.55 29.55 29.60 28.95 29.65 4,543,563 133,670,119 29.420 8.777 8.777 8.792 8.599 8.806 15,297,411 8.7381 1.55%
2001-01-11 0 29.10 28.90 29.00 28.75 30.70 8,565,310 253,353,377 29.579 8.643 8.584 8.613 8.539 9.118 28,837,955 8.7854 -3.96%
2001-01-10 0 30.30 30.20 30.30 29.40 30.70 13,455,000 406,447,979 30.208 9.000 8.970 9.000 8.732 9.118 45,300,717 8.9722 2.54%
2001-01-09 0 29.55 29.45 29.50 28.65 29.70 15,422,000 453,006,269 29.374 8.777 8.747 8.762 8.509 8.821 51,923,274 8.7245 3.14%
2001-01-08 0 28.65 28.60 28.65 27.60 28.80 10,580,600 299,398,626 28.297 8.509 8.495 8.509 8.198 8.554 35,623,097 8.4046 2.14%
2001-01-05 0 28.05 28.05 28.10 27.70 28.45 9,317,074 261,907,346 28.110 8.331 8.331 8.346 8.227 8.450 31,369,018 8.3492 1.81%
2001-01-04 0 27.55 27.50 27.55 27.40 27.80 4,897,000 135,038,970 27.576 8.183 8.168 8.183 8.138 8.257 16,487,373 8.1904 2.42%
2001-01-03 0 26.90 26.90 26.95 26.80 27.20 2,839,000 76,473,150 26.937 7.990 7.990 8.005 7.960 8.079 9,558,434 8.0006 -1.65%
2001-01-02 0 27.35 27.30 27.35 27.25 27.65 1,667,000 45,705,276 27.418 8.123 8.109 8.123 8.094 8.212 5,612,508 8.1435 -1.08%
2000-12-29 0 27.65 27.65 27.70 27.00 27.95 3,214,000 88,827,870 27.638 8.212 8.212 8.227 8.019 8.302 10,820,996 8.2088 1.47%
2000-12-28 0 27.25 27.25 27.30 27.00 27.40 2,700,000 73,546,498 27.239 8.094 8.094 8.109 8.019 8.138 9,090,445 8.0905 0.93%
2000-12-27 0 27.00 27.00 27.10 26.90 27.90 2,179,000 59,854,100 27.469 8.019 8.019 8.049 7.990 8.287 7,336,326 8.1586 -1.46%
2000-12-22 0 27.40 27.40 27.45 27.10 27.65 2,851,400 77,954,808 27.339 8.138 8.138 8.153 8.049 8.212 9,600,183 8.1201 1.29%
2000-12-21 0 27.05 27.00 27.10 26.50 27.10 3,863,900 103,977,732 26.910 8.034 8.019 8.049 7.871 8.049 13,009,100 7.9927 -0.92%
2000-12-20 0 27.30 27.25 27.30 27.10 27.75 3,349,000 91,768,296 27.402 8.109 8.094 8.109 8.049 8.242 11,275,518 8.1387 -1.80%
2000-12-19 0 27.80 27.70 27.85 27.50 28.10 3,735,005 103,889,207 27.815 8.257 8.227 8.272 8.168 8.346 12,575,132 8.2615 0.00%
2000-12-18 0 27.80 27.75 27.85 27.40 28.50 6,021,452 168,001,804 27.901 8.257 8.242 8.272 8.138 8.465 20,273,214 8.2869 -2.63%
2000-12-15 0 28.55 28.50 28.55 28.45 29.30 5,898,238 170,023,770 28.826 8.480 8.465 8.480 8.450 8.703 19,858,373 8.5618 -3.38%
2000-12-14 0 29.55 29.50 29.55 28.60 29.65 9,095,863 267,145,087 29.370 8.777 8.762 8.777 8.495 8.806 30,624,237 8.7233 2.60%
2000-12-13 0 28.80 28.75 28.80 27.95 28.90 5,367,500 153,329,678 28.566 8.554 8.539 8.554 8.302 8.584 18,071,468 8.4846 2.67%
2000-12-12 0 28.05 28.00 28.05 28.00 28.70 3,117,070 88,746,724 28.471 8.331 8.316 8.331 8.316 8.524 10,494,649 8.4564 -1.41%
2000-12-11 0 28.45 28.45 28.50 28.40 28.80 3,011,700 86,134,757 28.600 8.450 8.450 8.465 8.435 8.554 10,139,886 8.4946 -0.52%
2000-12-08 0 28.60 28.55 28.60 28.00 28.70 8,419,232 240,540,498 28.570 8.495 8.480 8.495 8.316 8.524 28,346,135 8.4858 1.96%
2000-12-07 0 28.05 28.05 28.10 27.65 28.20 2,617,000 73,166,124 27.958 8.331 8.331 8.346 8.212 8.376 8,810,998 8.3040 0.18%
2000-12-06 0 28.00 28.00 28.10 27.90 28.45 6,798,580 191,022,723 28.097 8.316 8.316 8.346 8.287 8.450 22,889,673 8.3454 2.56%
2000-12-05 0 27.30 27.30 27.35 27.15 28.10 2,709,000 74,971,169 27.675 8.109 8.109 8.123 8.064 8.346 9,120,746 8.2199 -2.50%
2000-12-04 0 28.00 27.95 28.00 27.60 28.25 5,110,000 142,880,748 27.961 8.316 8.302 8.316 8.198 8.391 17,204,509 8.3048 1.08%
2000-12-01 0 27.70 27.70 27.75 26.70 27.95 10,644,000 290,938,216 27.334 8.227 8.227 8.242 7.930 8.302 35,836,554 8.1185 2.97%
2000-11-30 0 26.90 26.80 26.85 26.65 27.40 6,129,900 165,602,102 27.015 7.990 7.960 7.975 7.915 8.138 20,638,340 8.0240 0.19%
2000-11-29 0 26.85 26.75 26.85 26.10 27.20 7,690,532 205,624,050 26.737 7.975 7.945 7.975 7.752 8.079 25,892,725 7.9414 -1.47%
2000-11-28 0 27.25 27.25 27.30 26.30 28.45 13,841,320 376,398,854 27.194 8.094 8.094 8.109 7.811 8.450 46,601,391 8.0770 -4.55%
2000-11-27 0 28.55 28.55 28.60 28.10 29.70 10,472,626 297,583,181 28.415 8.480 8.480 8.495 8.346 8.821 35,259,566 8.4398 -2.23%
2000-11-24 0 29.20 29.20 29.25 29.00 29.80 3,001,700 87,926,784 29.292 8.673 8.673 8.688 8.613 8.851 10,106,218 8.7003 -1.35%
2000-11-23 0 29.60 29.55 29.60 29.20 29.90 8,108,000 238,867,040 29.461 8.792 8.777 8.792 8.673 8.881 27,298,269 8.7503 -1.00%
2000-11-22 0 29.90 29.90 29.95 29.85 31.40 5,460,000 164,704,896 30.166 8.881 8.881 8.896 8.866 9.326 18,382,900 8.9597 -4.17%
2000-11-21 0 31.20 31.10 31.20 30.80 31.40 3,108,100 96,670,046 31.103 9.267 9.237 9.267 9.148 9.326 10,464,449 9.2379 -1.89%
2000-11-20 0 31.80 31.70 31.80 31.30 32.00 1,341,805 42,425,947 31.619 9.445 9.415 9.445 9.297 9.504 4,517,631 9.3912 1.27%
2000-11-17 0 31.40 31.40 31.50 31.10 31.90 3,825,700 120,719,337 31.555 9.326 9.326 9.356 9.237 9.475 12,880,487 9.3723 -2.79%
2000-11-16 0 32.30 32.20 32.30 31.60 32.40 1,773,000 56,822,050 32.049 9.594 9.564 9.594 9.386 9.623 5,969,392 9.5189 1.25%
2000-11-15 0 31.90 31.80 32.00 31.70 32.80 4,188,673 134,625,356 32.140 9.475 9.445 9.504 9.415 9.742 14,102,556 9.5462 1.27%
2000-11-14 0 31.50 31.40 31.50 31.00 31.70 2,054,900 64,553,010 31.414 9.356 9.326 9.356 9.207 9.415 6,918,502 9.3305 1.94%
2000-11-13 0 30.90 30.80 30.90 30.60 31.40 4,495,573 139,990,145 31.140 9.178 9.148 9.178 9.089 9.326 15,135,836 9.2489 -3.44%
2000-11-10 0 32.00 31.90 32.00 31.00 32.30 2,703,000 85,931,115 31.791 9.504 9.475 9.504 9.207 9.594 9,100,545 9.4424 0.95%
2000-11-09 0 31.70 31.60 31.70 31.30 32.50 5,308,016 168,092,971 31.668 9.415 9.386 9.415 9.297 9.653 17,871,195 9.4058 -1.25%
2000-11-08 0 32.10 32.10 32.30 32.00 33.50 2,714,749 89,499,746 32.968 9.534 9.534 9.594 9.504 9.950 9,140,102 9.7920 -3.89%
2000-11-07 0 33.40 33.30 33.50 32.60 33.50 2,428,620 79,735,095 32.831 9.920 9.891 9.950 9.683 9.950 8,176,754 9.7514 1.52%
2000-11-06 0 32.90 32.90 33.00 32.80 33.10 3,600,080 118,536,122 32.926 9.772 9.772 9.802 9.742 9.831 12,120,862 9.7795 0.92%
2000-11-03 0 32.60 32.60 32.70 32.40 33.10 3,374,000 110,844,620 32.853 9.683 9.683 9.712 9.623 9.831 11,359,689 9.7577 0.93%
2000-11-02 0 32.30 32.20 32.30 32.10 33.20 5,587,000 183,024,857 32.759 9.594 9.564 9.594 9.534 9.861 18,810,487 9.7299 -0.92%
2000-11-01 0 32.60 32.40 32.60 31.60 32.70 6,571,823 211,470,610 32.178 9.683 9.623 9.683 9.386 9.712 22,126,220 9.5575 4.15%
2000-10-31 0 31.30 31.30 31.40 31.00 31.90 4,762,600 150,038,164 31.503 9.297 9.297 9.326 9.207 9.475 16,034,871 9.3570 1.29%
2000-10-30 0 30.90 30.90 31.00 29.40 31.00 4,407,000 133,381,986 30.266 9.178 9.178 9.207 8.732 9.207 14,837,626 8.9894 5.82%
2000-10-27 0 29.20 29.15 29.20 28.85 29.65 5,135,004 150,137,112 29.238 8.673 8.658 8.673 8.569 8.806 17,288,693 8.6841 1.74%
2000-10-26 0 28.70 28.60 28.80 28.45 29.10 3,818,800 109,911,424 28.782 8.524 8.495 8.554 8.450 8.643 12,857,256 8.5486 -0.86%
2000-10-25 0 28.95 28.95 29.10 28.90 29.55 2,032,491 59,484,879 29.267 8.599 8.599 8.643 8.584 8.777 6,843,055 8.6927 -1.19%
2000-10-24 0 29.30 29.25 29.30 28.95 30.00 1,441,000 42,380,516 29.410 8.703 8.688 8.703 8.599 8.910 4,851,604 8.7354 -1.84%
2000-10-23 0 29.85 29.80 29.90 29.20 30.30 3,018,601 89,870,818 29.772 8.866 8.851 8.881 8.673 9.000 10,163,121 8.8428 -0.17%
2000-10-20 0 29.90 29.85 29.90 28.80 30.00 4,299,000 127,044,276 29.552 8.881 8.866 8.881 8.554 8.910 14,474,008 8.7774 6.41%
2000-10-19 0 28.10 28.05 28.10 28.00 29.30 4,660,300 133,728,670 28.695 8.346 8.331 8.346 8.316 8.703 15,690,444 8.5229 -2.94%
2000-10-18 0 28.95 28.90 28.95 28.80 30.30 3,424,000 101,596,922 29.672 8.599 8.584 8.599 8.554 9.000 11,528,031 8.8130 -5.08%
2000-10-17 0 30.50 30.40 30.50 30.40 31.30 1,930,860 59,375,668 30.751 9.059 9.029 9.059 9.029 9.297 6,500,880 9.1335 -2.56%
2000-10-16 0 31.30 31.10 31.30 31.10 32.70 3,355,440 106,694,174 31.797 9.297 9.237 9.297 9.237 9.712 11,297,201 9.4443 0.00%
2000-10-13 0 31.30 31.20 31.40 29.80 31.80 5,626,700 174,605,224 31.032 9.297 9.267 9.326 8.851 9.445 18,944,150 9.2168 -0.32%
2000-10-12 0 31.40 31.30 31.50 29.55 31.60 13,485,000 415,488,400 30.811 9.326 9.297 9.356 8.777 9.386 45,401,722 9.1514 2.95%
2000-10-11 0 30.50 30.50 30.60 30.40 31.00 3,744,500 115,010,338 30.714 9.059 9.059 9.089 9.029 9.207 12,607,100 9.1227 -2.56%
2000-10-10 0 31.30 31.20 31.40 30.80 31.90 4,347,000 135,618,020 31.198 9.297 9.267 9.326 9.148 9.475 14,635,616 9.2663 -0.95%
2000-10-09 0 31.60 31.60 31.70 31.40 33.10 4,866,258 155,459,106 31.946 9.386 9.386 9.415 9.326 9.831 16,383,870 9.4885 -5.39%
2000-10-05 0 33.40 33.30 33.40 32.60 33.80 3,749,000 123,701,116 32.996 9.920 9.891 9.920 9.683 10.04 12,622,251 9.8002 0.30%
2000-10-04 0 33.30 33.20 33.30 33.20 33.90 2,904,000 97,063,575 33.424 9.891 9.861 9.891 9.861 10.07 9,777,278 9.9275 -1.19%
2000-10-03 0 33.70 33.70 33.80 32.70 33.70 4,426,853 147,165,054 33.244 10.01 10.01 10.04 9.712 10.01 14,904,468 9.8739 0.30%
2000-09-29 0 33.60 33.60 33.70 32.40 33.70 2,965,381 98,050,433 33.065 9.980 9.980 10.01 9.623 10.01 9,983,938 9.8208 4.35%
2000-09-28 0 32.20 32.20 32.30 31.90 32.40 2,783,550 89,159,075 32.031 9.564 9.564 9.594 9.475 9.623 9,371,744 9.5136 0.94%
2000-09-27 0 31.90 31.80 31.90 30.70 31.90 5,113,000 159,007,954 31.099 9.475 9.445 9.475 9.118 9.475 17,214,609 9.2368 2.24%
2000-09-26 0 31.20 31.10 31.20 31.00 31.40 2,135,000 66,588,143 31.189 9.267 9.237 9.267 9.207 9.326 7,188,185 9.2636 0.32%
2000-09-25 0 31.10 31.10 31.20 30.90 32.20 6,990,000 218,636,524 31.278 9.237 9.237 9.267 9.178 9.564 23,534,152 9.2902 1.97%
2000-09-22 0 30.50 30.40 30.50 30.30 32.40 3,736,000 116,568,131 31.201 9.059 9.029 9.059 9.000 9.623 12,578,482 9.2673 -5.28%
2000-09-21 0 32.20 32.20 32.30 32.00 32.70 1,314,000 42,570,121 32.397 9.564 9.564 9.594 9.504 9.712 4,424,016 9.6225 -2.13%
2000-09-20 0 32.90 32.80 32.90 32.00 33.50 9,187,848 301,662,268 32.833 9.772 9.742 9.772 9.504 9.950 30,933,935 9.7518 3.13%
2000-09-19 0 31.90 31.80 31.90 31.50 32.70 5,933,400 190,512,790 32.109 9.475 9.445 9.475 9.356 9.712 19,976,758 9.5367 -3.33%
2000-09-18 0 33.00 33.00 33.10 32.60 33.40 3,149,450 104,556,838 33.198 9.802 9.802 9.831 9.683 9.920 10,603,667 9.8604 -1.49%
2000-09-15 0 33.50 33.50 33.60 33.20 34.20 5,383,000 180,907,114 33.607 9.950 9.950 9.980 9.861 10.16 18,123,654 9.9818 0.30%
2000-09-14 0 33.40 33.50 33.60 33.00 34.80 9,005,357 302,304,005 33.569 9.920 9.950 9.980 9.802 10.34 30,319,519 9.9706 -4.02%
2000-09-12 0 34.80 34.70 34.80 34.60 35.80 3,419,457 119,734,651 35.016 10.34 10.31 10.34 10.28 10.63 11,512,735 10.400 -2.79%
2000-09-11 0 35.80 35.70 35.80 35.40 36.10 3,797,000 135,286,540 35.630 10.63 10.60 10.63 10.51 10.72 12,783,859 10.583 -0.83%
2000-09-08 0 36.30 36.30 36.40 36.20 36.80 2,861,000 104,339,332 36.470 10.72 10.72 10.75 10.69 10.87 9,685,870 10.772 -1.09%
2000-09-07 0 36.70 36.60 36.80 36.00 37.20 8,818,500 322,615,365 36.584 10.84 10.81 10.87 10.63 10.99 29,854,893 10.806 -0.54%
2000-09-06 0 36.90 36.80 36.90 36.60 37.60 3,725,000 138,268,600 37.119 10.90 10.87 10.90 10.81 11.11 12,610,929 10.964 -1.07%
2000-09-05 0 37.30 37.30 37.40 36.90 37.40 2,500,700 93,016,558 37.196 11.02 11.02 11.05 10.90 11.05 8,466,080 10.987 -0.27%
2000-09-04 0 37.40 37.40 37.50 36.80 37.70 4,764,000 178,231,174 37.412 11.05 11.05 11.08 10.87 11.14 16,128,447 11.051 1.36%
2000-09-01 0 36.90 36.80 37.10 36.60 37.60 4,825,000 179,093,680 37.118 10.90 10.87 10.96 10.81 11.11 16,334,961 10.964 -0.81%
2000-08-31 0 37.20 37.10 37.20 37.00 37.70 4,062,200 151,421,340 37.276 10.99 10.96 10.99 10.93 11.14 13,752,514 11.010 -1.59%
2000-08-30 0 37.80 37.80 37.90 37.40 38.70 6,055,000 228,405,760 37.722 11.17 11.17 11.19 11.05 11.43 20,499,107 11.142 -1.56%
2000-08-29 0 38.40 38.40 38.50 37.50 38.60 8,939,000 341,283,650 38.179 11.34 11.34 11.37 11.08 11.40 30,262,844 11.277 1.86%
2000-08-28 0 37.70 37.70 37.80 37.40 39.70 10,528,400 399,379,777 37.934 11.14 11.14 11.17 11.05 11.73 35,643,732 11.205 -5.28%
2000-08-25 0 39.80 39.70 39.80 39.50 42.00 15,835,000 635,026,335 40.103 11.76 11.73 11.76 11.67 12.41 53,609,143 11.845 -4.78%
2000-08-24 0 41.80 41.60 41.80 41.40 43.00 4,031,000 169,999,966 42.173 12.35 12.29 12.35 12.23 12.70 13,646,887 12.457 -1.65%
2000-08-23 0 42.50 42.50 42.80 42.40 43.60 2,329,800 100,436,359 43.109 12.55 12.55 12.64 12.52 12.88 7,887,501 12.734 -1.62%
2000-08-22 0 43.20 43.40 43.50 42.80 43.50 3,536,000 152,863,669 43.231 12.76 12.82 12.85 12.64 12.85 11,971,072 12.769 0.23%
2000-08-21 0 43.10 42.80 43.00 42.10 43.70 3,685,216 159,126,993 43.180 12.73 12.64 12.70 12.44 12.91 12,476,241 12.754 1.89%
2000-08-18 0 42.30 42.30 42.40 42.10 42.70 3,365,543 143,007,723 42.492 12.49 12.49 12.52 12.44 12.61 11,393,993 12.551 -0.24%
2000-08-17 0 42.40 42.40 42.50 42.30 43.50 6,725,000 288,074,043 42.836 12.52 12.52 12.55 12.49 12.85 22,767,381 12.653 -2.53%
2000-08-16 0 43.50 43.30 43.40 42.70 44.10 7,520,570 328,685,282 43.705 12.85 12.79 12.82 12.61 13.03 25,460,771 12.909 1.64%
2000-08-15 0 42.80 42.70 42.80 41.70 43.00 4,936,000 209,988,350 42.542 12.64 12.61 12.64 12.32 12.70 16,710,750 12.566 2.39%
2000-08-14 0 41.80 41.60 41.90 41.50 41.90 2,968,000 123,503,602 41.612 12.35 12.29 12.38 12.26 12.38 10,048,117 12.291 1.46%
2000-08-11 0 41.20 41.00 41.20 40.70 41.50 2,855,037 117,396,461 41.119 12.17 12.11 12.17 12.02 12.26 9,665,683 12.146 0.98%
2000-08-10 0 40.80 40.70 41.00 40.70 41.70 1,931,000 79,135,400 40.982 12.05 12.02 12.11 12.02 12.32 6,537,370 12.105 -0.73%
2000-08-09 0 41.10 41.10 41.20 40.30 41.40 5,616,600 230,780,972 41.089 12.14 12.14 12.17 11.90 12.23 19,014,911 12.137 2.49%
2000-08-08 0 40.10 40.00 40.20 40.00 41.40 5,225,801 212,460,095 40.656 11.84 11.82 11.87 11.82 12.23 17,691,867 12.009 -2.91%
2000-08-07 0 41.30 41.20 41.30 40.80 42.10 3,391,000 139,586,744 41.164 12.20 12.17 12.20 12.05 12.44 11,480,177 12.159 1.72%
2000-08-04 0 40.60 40.40 40.50 40.40 41.50 3,857,390 158,295,546 41.037 11.99 11.93 11.96 11.93 12.26 13,059,133 12.121 0.74%
2000-08-03 0 40.30 40.30 40.40 40.20 41.30 5,788,426 235,462,251 40.678 11.90 11.90 11.93 11.87 12.20 19,596,625 12.015 -0.25%
2000-08-02 0 40.40 40.40 40.50 40.00 41.30 8,185,130 332,993,158 40.683 11.93 11.93 11.96 11.82 12.20 27,710,629 12.017 -1.46%
2000-08-01 0 41.00 41.00 41.10 40.90 42.40 5,255,568 219,734,420 41.810 12.11 12.11 12.14 12.08 12.52 17,792,643 12.350 -1.68%
2000-07-31 0 41.70 41.60 41.70 41.60 42.50 3,944,784 165,570,845 41.972 12.32 12.29 12.32 12.29 12.55 13,355,004 12.398 -1.65%
2000-07-28 0 42.40 42.40 42.60 42.10 44.00 4,045,000 173,637,700 42.927 12.52 12.52 12.58 12.44 13.00 13,694,284 12.680 -3.42%
2000-07-27 0 43.90 43.70 43.90 43.10 44.60 4,461,000 196,533,574 44.056 12.97 12.91 12.97 12.73 13.17 15,102,645 13.013 -0.45%
2000-07-26 0 44.10 44.00 44.20 43.80 45.40 7,455,464 333,133,412 44.683 13.03 13.00 13.06 12.94 13.41 25,240,356 13.198 -0.23%
2000-07-25 0 44.20 44.20 44.30 44.00 44.70 4,930,000 218,504,302 44.321 13.06 13.06 13.09 13.00 13.20 16,690,437 13.092 -0.45%
2000-07-24 0 44.40 44.40 44.50 42.60 44.90 8,243,656 366,415,015 44.448 13.11 13.11 13.14 12.58 13.26 27,908,767 13.129 2.78%
2000-07-21 0 43.20 43.00 43.30 42.40 43.70 5,276,292 227,992,981 43.211 12.76 12.70 12.79 12.52 12.91 17,862,803 12.764 1.41%
2000-07-20 0 42.60 42.50 42.60 42.20 42.80 2,164,700 92,063,901 42.530 12.58 12.55 12.58 12.46 12.64 7,328,558 12.562 0.71%
2000-07-19 0 42.30 42.20 42.50 41.80 42.70 1,969,673 83,446,963 42.366 12.49 12.46 12.55 12.35 12.61 6,668,297 12.514 0.71%
2000-07-18 0 42.00 41.80 41.90 41.80 42.70 2,337,032 98,573,941 42.179 12.41 12.35 12.38 12.35 12.61 7,911,985 12.459 -0.47%
2000-07-17 0 42.20 42.00 42.20 42.00 43.30 3,483,600 148,448,810 42.614 12.46 12.41 12.46 12.41 12.79 11,793,673 12.587 -0.94%
2000-07-14 0 42.60 42.50 42.60 42.00 43.30 3,061,000 130,589,700 42.662 12.58 12.55 12.58 12.41 12.79 10,362,967 12.602 0.24%
2000-07-13 0 42.50 42.50 42.70 41.90 44.20 6,409,000 276,180,885 43.093 12.55 12.55 12.61 12.38 13.06 21,697,568 12.729 -2.52%
2000-07-12 0 43.60 43.50 43.60 43.00 44.30 5,987,230 261,850,058 43.735 12.88 12.85 12.88 12.70 13.09 20,269,673 12.918 1.40%
2000-07-11 0 43.00 42.90 43.10 42.40 43.50 6,296,450 269,805,059 42.850 12.70 12.67 12.73 12.52 12.85 21,316,532 12.657 1.65%
2000-07-10 0 42.30 42.20 42.30 41.90 43.20 8,254,515 349,782,498 42.375 12.49 12.46 12.49 12.38 12.76 27,945,530 12.517 1.93%
2000-07-07 0 41.50 41.40 41.50 40.70 42.20 4,888,500 203,604,911 41.650 12.26 12.23 12.26 12.02 12.46 16,549,940 12.302 2.47%
2000-07-06 0 40.50 40.50 40.60 40.40 41.70 4,869,500 199,957,366 41.063 11.96 11.96 11.99 11.93 12.32 16,485,615 12.129 0.00%
2000-07-05 0 40.50 40.50 40.60 40.40 41.40 3,981,032 161,968,912 40.685 11.96 11.96 11.99 11.93 12.23 13,477,721 12.018 1.00%
2000-07-04 0 40.10 40.10 40.20 40.00 40.50 2,532,000 101,692,783 40.163 11.84 11.84 11.87 11.82 11.96 8,572,046 11.863 -0.99%
2000-07-03 0 40.50 40.50 40.60 40.40 40.80 3,412,000 138,332,654 40.543 11.96 11.96 11.99 11.93 12.05 11,551,272 11.976 -0.74%
2000-06-30 0 40.80 40.80 40.90 40.80 41.00 4,585,000 187,301,200 40.851 12.05 12.05 12.08 12.05 12.11 15,522,445 12.066 -0.49%
2000-06-29 0 41.00 41.00 41.10 40.60 41.20 4,222,900 173,345,759 41.049 12.11 12.11 12.14 11.99 12.17 14,296,561 12.125 -0.73%
2000-06-28 0 41.30 41.20 41.30 40.50 41.70 5,678,820 234,582,627 41.308 12.20 12.17 12.20 11.96 12.32 19,225,556 12.202 0.73%
2000-06-27 0 41.00 40.70 40.80 40.50 41.50 2,685,000 109,522,298 40.790 12.11 12.02 12.05 11.96 12.26 9,090,025 12.049 0.00%
2000-06-26 0 41.00 41.20 41.30 41.00 41.50 2,811,344 115,584,696 41.114 12.11 12.17 12.20 12.11 12.26 9,517,761 12.144 -1.20%
2000-06-23 0 41.50 41.20 41.50 40.50 41.80 6,753,754 277,708,223 41.119 12.26 12.17 12.26 11.96 12.35 22,864,728 12.146 -0.72%
2000-06-22 0 41.80 41.80 41.90 40.90 42.30 5,794,500 241,483,361 41.675 12.35 12.35 12.38 12.08 12.49 19,617,188 12.310 -0.71%
2000-06-21 0 42.10 42.00 42.10 41.00 42.20 6,313,197 263,986,782 41.815 12.44 12.41 12.44 12.11 12.46 21,373,229 12.351 1.45%
2000-06-20 0 41.50 41.30 41.40 40.70 42.50 6,390,167 265,999,932 41.626 12.26 12.20 12.23 12.02 12.55 21,633,810 12.296 0.73%
2000-06-19 0 41.20 41.20 41.30 40.30 41.70 5,212,034 213,864,047 41.033 12.17 12.17 12.20 11.90 12.32 17,645,259 12.120 1.48%
2000-06-16 0 40.60 40.50 40.70 40.30 40.90 4,962,290 201,393,741 40.585 11.99 11.96 12.02 11.90 12.08 16,799,755 11.988 0.74%
2000-06-15 0 40.30 40.30 40.40 39.80 40.40 6,120,399 245,155,138 40.055 11.90 11.90 11.93 11.76 11.93 20,720,514 11.832 1.26%
2000-06-14 0 39.80 39.80 39.90 38.80 40.40 2,741,000 108,514,372 39.589 11.76 11.76 11.79 11.46 11.93 9,279,612 11.694 -0.50%
2000-06-13 0 40.00 40.00 40.10 39.60 40.10 2,512,440 100,299,255 39.921 11.82 11.82 11.84 11.70 11.84 8,505,826 11.792 -0.74%
2000-06-12 0 40.30 40.30 40.40 39.80 40.30 4,779,112 191,273,827 40.023 11.90 11.90 11.93 11.76 11.90 16,179,608 11.822 1.26%
2000-06-09 0 39.80 39.70 39.80 39.20 40.30 3,804,480 151,448,118 39.808 11.76 11.73 11.76 11.58 11.90 12,880,007 11.758 1.02%
2000-06-08 0 39.40 39.40 39.50 38.80 40.50 5,375,975 212,103,503 39.454 11.64 11.64 11.67 11.46 11.96 18,200,279 11.654 -1.75%
2000-06-07 0 40.10 40.10 40.20 39.50 40.20 7,147,124 284,821,634 39.851 11.84 11.84 11.87 11.67 11.87 24,196,476 11.771 -0.25%
2000-06-05 0 40.20 40.00 40.10 40.00 40.70 10,027,136 403,868,803 40.278 11.87 11.82 11.84 11.82 12.02 33,946,711 11.897 4.15%
2000-06-02 0 38.60 38.60 38.70 37.70 38.70 10,149,750 388,082,942 38.236 11.40 11.40 11.43 11.14 11.43 34,361,819 11.294 3.21%
2000-06-01 0 37.40 37.10 37.40 36.70 37.70 5,120,694 190,501,591 37.202 11.05 10.96 11.05 10.84 11.14 17,336,029 10.989 0.81%
2000-05-31 0 37.10 37.00 37.10 35.80 37.50 14,594,419 534,208,197 36.604 10.96 10.93 10.96 10.57 11.08 49,409,175 10.812 6.30%
2000-05-30 0 34.90 34.80 34.90 34.20 35.40 7,427,776 258,806,700 34.843 10.31 10.28 10.31 10.10 10.46 25,146,619 10.292 1.16%
2000-05-29 0 34.50 34.40 34.50 33.40 34.60 3,854,500 131,126,928 34.019 10.19 10.16 10.19 9.866 10.22 13,049,349 10.049 1.47%
2000-05-26 0 34.00 34.00 34.10 32.70 34.30 11,297,000 381,808,880 33.797 10.04 10.04 10.07 9.659 10.13 38,245,815 9.9830 1.49%
2000-05-25 0 33.50 33.40 33.50 33.20 35.70 6,088,400 207,749,554 34.122 9.895 9.866 9.895 9.807 10.55 20,612,182 10.079 -3.74%
2000-05-24 0 34.80 34.60 34.70 34.40 35.40 4,852,500 169,497,811 34.930 10.28 10.22 10.25 10.16 10.46 16,428,062 10.318 -1.42%
2000-05-23 0 35.30 35.20 35.30 34.30 35.60 6,927,478 242,173,649 34.958 10.43 10.40 10.43 10.13 10.52 23,452,868 10.326 1.00%
2000-05-22 0 35.50 35.10 35.20 34.60 36.70 7,877,000 280,928,824 35.664 10.32 10.21 10.24 10.06 10.67 27,087,119 10.371 -1.39%
2000-05-19 0 36.00 36.20 36.30 33.00 36.50 9,360,000 327,988,700 35.042 10.47 10.53 10.56 9.596 10.61 32,186,801 10.190 8.11%
2000-05-18 0 33.30 33.20 33.30 32.80 34.50 9,492,200 320,643,666 33.780 9.684 9.655 9.684 9.538 10.03 32,641,405 9.8232 -4.58%
2000-05-17 0 34.90 34.90 35.00 34.10 35.40 6,989,500 243,228,043 34.799 10.15 10.15 10.18 9.916 10.29 24,035,219 10.120 1.16%
2000-05-16 0 34.50 34.40 34.50 33.30 34.70 5,600,180 190,694,759 34.052 10.03 10.00 10.03 9.684 10.09 19,257,680 9.9023 4.23%
2000-05-15 0 33.10 33.00 33.10 32.90 34.70 7,555,600 253,293,448 33.524 9.626 9.596 9.626 9.567 10.09 25,981,901 9.7488 -3.78%
2000-05-12 0 34.40 34.40 34.50 31.50 34.70 9,269,800 310,359,992 33.481 10.00 10.00 10.03 9.160 10.09 31,876,625 9.7363 7.17%
2000-05-10 0 32.10 32.00 32.10 31.20 32.70 7,437,900 237,239,550 31.896 9.335 9.306 9.335 9.073 9.509 25,577,159 9.2754 -1.83%
2000-05-09 0 32.70 32.70 32.80 32.40 33.50 4,377,100 143,866,586 32.868 9.509 9.509 9.538 9.422 9.742 15,051,800 9.5581 -2.68%
2000-05-08 0 33.60 33.50 33.60 33.50 35.60 5,434,709 184,357,589 33.922 9.771 9.742 9.771 9.742 10.35 18,688,664 9.8647 -4.00%
2000-05-05 0 35.00 34.90 35.10 34.40 35.40 4,027,000 140,516,980 34.894 10.18 10.15 10.21 10.00 10.29 13,847,890 10.147 1.74%
2000-05-04 0 34.40 34.30 34.40 34.00 34.90 4,131,700 141,811,174 34.323 10.00 9.975 10.00 9.887 10.15 14,207,928 9.9811 -1.71%
2000-05-03 0 35.00 34.80 35.00 34.50 35.90 5,183,000 181,558,073 35.030 10.18 10.12 10.18 10.03 10.44 17,823,097 10.187 -3.31%
2000-05-02 0 36.20 35.90 36.30 35.90 37.40 9,576,121 349,020,750 36.447 10.53 10.44 10.56 10.44 10.88 32,929,990 10.599 1.40%
2000-04-28 0 35.70 35.70 35.80 34.60 35.80 4,128,000 144,265,656 34.948 10.38 10.38 10.41 10.06 10.41 14,195,205 10.163 4.08%
2000-04-27 0 34.30 34.20 34.30 33.60 34.50 3,222,465 110,224,306 34.205 9.975 9.945 9.975 9.771 10.03 11,081,286 9.9469 1.18%
2000-04-26 0 33.90 33.80 33.90 33.70 34.60 3,543,000 121,021,330 34.158 9.858 9.829 9.858 9.800 10.06 12,183,530 9.9332 1.80%
2000-04-25 0 33.30 33.20 33.40 33.00 34.90 3,247,000 109,911,020 33.850 9.684 9.655 9.713 9.596 10.15 11,165,656 9.8437 -2.06%
2000-04-20 0 34.00 33.90 34.00 33.80 35.10 4,557,500 156,691,566 34.381 9.887 9.858 9.887 9.829 10.21 15,672,152 9.9981 -1.45%
2000-04-19 0 34.50 34.40 34.50 34.30 36.20 7,542,708 266,546,051 35.338 10.03 10.00 10.03 9.975 10.53 25,937,569 10.276 0.29%
2000-04-18 0 34.40 34.30 34.40 34.00 34.90 8,844,401 303,328,085 34.296 10.00 9.975 10.00 9.887 10.15 30,413,780 9.9734 4.88%
2000-04-17 0 32.80 32.90 33.00 32.20 35.00 12,363,700 405,562,574 32.803 9.538 9.567 9.596 9.364 10.18 42,515,807 9.5391 -10.38%
2000-04-14 0 36.60 36.50 36.60 35.90 37.90 14,630,000 538,735,896 36.824 10.64 10.61 10.64 10.44 11.02 50,309,071 10.709 -3.43%
2000-04-13 0 37.90 37.80 38.00 37.80 38.90 12,417,060 474,870,361 38.243 11.02 10.99 11.05 10.99 11.31 42,699,299 11.121 -5.25%
2000-04-12 0 40.00 39.80 40.00 38.90 40.60 11,238,000 445,789,775 39.668 11.63 11.57 11.63 11.31 11.81 38,644,794 11.536 0.25%
2000-04-11 0 39.90 39.80 39.90 39.70 41.00 12,567,000 503,672,087 40.079 11.60 11.57 11.60 11.54 11.92 43,214,907 11.655 -5.00%
2000-04-10 0 42.00 42.00 42.10 41.90 43.30 7,433,250 315,295,015 42.417 12.21 12.21 12.24 12.18 12.59 25,561,169 12.335 -1.18%
2000-04-07 0 42.50 42.40 42.70 41.70 43.20 9,448,186 402,882,109 42.641 12.36 12.33 12.42 12.13 12.56 32,490,052 12.400 3.91%
2000-04-06 0 40.90 40.90 41.10 40.70 43.00 11,872,353 494,653,488 41.664 11.89 11.89 11.95 11.84 12.50 40,826,182 12.116 -3.76%
2000-04-05 0 42.50 42.30 42.60 41.00 43.50 14,396,500 611,943,560 42.506 12.36 12.30 12.39 11.92 12.65 49,506,120 12.361 -2.52%
2000-04-03 0 43.60 43.50 43.60 43.40 47.20 8,670,350 388,332,889 44.789 12.68 12.65 12.68 12.62 13.73 29,815,260 13.025 -7.63%
2000-03-31 0 47.20 47.10 47.20 45.90 47.70 9,925,188 465,587,125 46.910 13.73 13.70 13.73 13.35 13.87 34,130,348 13.641 -1.26%
2000-03-30 0 47.80 47.70 47.80 47.60 51.00 14,949,753 736,686,417 49.277 13.90 13.87 13.90 13.84 14.83 51,408,625 14.330 -5.81%
2000-03-29 0 50.75 50.75 51.25 46.90 51.50 25,851,596 1,285,148,565 49.713 14.76 14.76 14.90 13.64 14.98 88,897,455 14.457 6.84%
2000-03-28 0 47.50 47.30 47.50 45.50 48.40 13,878,016 655,515,444 47.234 13.81 13.75 13.81 13.23 14.07 47,723,178 13.736 4.40%
2000-03-27 0 45.50 45.40 45.50 43.70 45.60 12,745,420 576,716,694 45.249 13.23 13.20 13.23 12.71 13.26 43,828,451 13.159 4.12%
2000-03-24 0 43.70 43.70 43.80 42.00 44.20 8,869,953 380,180,257 42.862 12.71 12.71 12.74 12.21 12.85 30,501,647 12.464 4.30%
2000-03-23 0 41.90 41.80 41.90 41.40 42.70 6,228,080 262,284,398 42.113 12.18 12.16 12.18 12.04 12.42 21,416,877 12.247 -1.18%
2000-03-22 0 42.40 42.30 42.40 42.30 43.30 5,925,000 252,909,753 42.685 12.33 12.30 12.33 12.30 12.59 20,374,658 12.413 -0.70%
2000-03-21 0 42.70 42.70 42.80 42.30 43.80 13,946,000 601,260,086 43.113 12.42 12.42 12.45 12.30 12.74 47,956,958 12.537 -1.84%
2000-03-20 0 43.50 43.10 43.50 42.00 43.80 5,639,900 243,067,278 43.098 12.65 12.53 12.65 12.21 12.74 19,394,267 12.533 3.08%
2000-03-17 0 42.20 42.20 42.30 40.90 42.60 6,323,330 264,304,676 41.798 12.27 12.27 12.30 11.89 12.39 21,744,419 12.155 1.44%
2000-03-16 0 41.60 41.60 41.70 40.10 43.10 6,903,500 286,478,659 41.498 12.10 12.10 12.13 11.66 12.53 23,739,485 12.068 -3.48%
2000-03-15 0 43.10 42.60 43.10 41.80 43.90 8,050,517 343,222,923 42.634 12.53 12.39 12.53 12.16 12.77 27,683,802 12.398 -2.05%
2000-03-14 0 44.00 43.90 44.10 43.50 44.70 6,429,000 282,939,823 44.010 12.80 12.77 12.82 12.65 13.00 22,107,793 12.798 -0.45%
2000-03-13 0 44.20 43.90 44.20 42.70 44.60 8,721,000 382,481,585 43.858 12.85 12.77 12.85 12.42 12.97 29,989,433 12.754 -0.45%
2000-03-10 0 44.40 44.40 44.50 42.60 45.10 7,094,000 313,693,252 44.220 12.91 12.91 12.94 12.39 13.12 24,394,569 12.859 0.23%
2000-03-09 0 44.30 44.30 44.40 43.90 45.30 9,303,273 413,846,949 44.484 12.88 12.88 12.91 12.77 13.17 31,991,731 12.936 1.14%
2000-03-08 0 43.80 43.70 43.80 42.20 45.20 13,219,841 581,184,881 43.963 12.74 12.71 12.74 12.27 13.14 45,459,871 12.785 0.23%
2000-03-07 0 43.70 43.50 43.60 39.90 43.80 10,035,420 419,535,850 41.806 12.71 12.65 12.68 11.60 12.74 34,509,409 12.157 8.98%
2000-03-06 0 40.10 40.00 40.20 39.90 40.60 4,237,100 170,017,413 40.126 11.66 11.63 11.69 11.60 11.81 14,570,373 11.669 1.26%
2000-03-03 0 39.60 39.50 39.60 39.40 40.30 4,250,600 169,044,433 39.770 11.52 11.49 11.52 11.46 11.72 14,616,797 11.565 -0.75%
2000-03-02 0 39.90 39.90 40.00 39.30 40.60 5,889,184 235,321,899 39.958 11.60 11.60 11.63 11.43 11.81 20,251,495 11.620 -0.50%
2000-03-01 0 40.10 40.00 40.10 39.30 40.40 6,354,048 253,984,775 39.972 11.66 11.63 11.66 11.43 11.75 21,850,051 11.624 2.30%
2000-02-29 0 39.20 39.00 39.20 38.40 39.40 5,406,980 210,067,055 38.851 11.40 11.34 11.40 11.17 11.46 18,593,311 11.298 2.35%
2000-02-28 0 38.30 37.90 38.50 37.00 39.50 7,592,900 290,542,947 38.265 11.14 11.02 11.20 10.76 11.49 26,110,167 11.128 -2.30%
2000-02-25 0 39.20 39.20 39.30 39.00 41.00 6,376,255 252,050,398 39.530 11.40 11.40 11.43 11.34 11.92 21,926,416 11.495 -3.69%
2000-02-24 0 40.70 40.70 40.80 40.30 41.50 4,497,700 183,063,640 40.702 11.84 11.84 11.86 11.72 12.07 15,466,514 11.836 -0.25%
2000-02-23 0 40.80 40.20 40.80 39.00 40.90 7,255,380 289,327,465 39.878 11.86 11.69 11.86 11.34 11.89 24,949,516 11.597 3.55%
2000-02-22 0 39.40 39.40 39.50 35.50 39.60 9,837,000 367,276,784 37.336 11.46 11.46 11.49 10.32 11.52 33,827,090 10.857 1.81%
2000-02-21 0 38.70 38.60 38.90 37.80 38.90 5,721,000 220,292,130 38.506 11.25 11.22 11.31 10.99 11.31 19,673,151 11.198 -0.77%
2000-02-18 0 39.00 39.00 39.10 38.70 40.40 8,067,500 317,176,824 39.315 11.34 11.34 11.37 11.25 11.75 27,742,203 11.433 0.52%
2000-02-17 0 38.80 38.70 38.80 37.60 39.50 5,419,000 209,640,054 38.686 11.28 11.25 11.28 10.93 11.49 18,634,645 11.250 -1.27%
2000-02-16 0 39.30 39.00 39.30 37.90 40.50 9,300,000 363,157,435 39.049 11.43 11.34 11.43 11.02 11.78 31,980,476 11.356 -2.48%
2000-02-15 0 40.30 40.40 40.50 39.70 41.10 11,807,330 475,852,006 40.301 11.72 11.75 11.78 11.54 11.95 40,602,584 11.720 -1.47%
2000-02-14 0 40.90 40.80 41.10 40.70 42.40 14,649,698 606,043,273 41.369 11.89 11.86 11.95 11.84 12.33 50,376,807 12.030 -3.54%
2000-02-11 0 42.40 42.30 42.40 40.50 43.00 122,725,681 4,984,168,292 40.612 12.33 12.30 12.33 11.78 12.50 422,024,262 11.810 -0.24%
2000-02-10 0 42.50 42.50 42.70 39.40 43.10 10,576,006 439,393,483 41.546 12.36 12.36 12.42 11.46 12.53 36,368,355 12.082 3.91%
2000-02-09 0 40.90 40.80 40.90 39.30 41.20 12,640,680 508,721,017 40.245 11.89 11.86 11.89 11.43 11.98 43,468,275 11.703 1.74%
2000-02-08 0 40.20 40.20 40.40 38.30 40.50 12,190,500 478,107,620 39.220 11.69 11.69 11.75 11.14 11.78 41,920,214 11.405 5.79%
2000-02-03 0 38.00 38.10 38.20 36.50 38.40 13,464,510 509,938,663 37.873 11.05 11.08 11.11 10.61 11.17 46,301,229 11.014 4.40%
2000-02-02 0 36.40 36.40 36.60 35.80 37.90 12,287,100 453,527,029 36.911 10.59 10.59 10.64 10.41 11.02 42,252,398 10.734 3.70%
2000-02-01 0 35.10 35.00 35.30 33.60 36.20 14,391,851 501,950,595 34.877 10.21 10.18 10.27 9.771 10.53 49,490,133 10.142 6.04%
2000-01-31 0 33.10 33.00 33.10 31.80 33.60 6,992,250 230,849,220 33.015 9.626 9.596 9.626 9.248 9.771 24,044,675 9.6008 1.53%
2000-01-28 0 32.60 32.50 32.70 32.50 33.40 7,865,000 257,990,885 32.802 9.480 9.451 9.509 9.451 9.713 27,045,854 9.5390 -0.61%
2000-01-27 0 32.80 32.70 32.80 32.50 33.20 7,846,000 257,908,342 32.871 9.538 9.509 9.538 9.451 9.655 26,980,517 9.5591 0.61%
2000-01-26 0 32.60 32.50 32.60 32.30 33.10 5,550,000 180,886,623 32.592 9.480 9.451 9.480 9.393 9.626 19,085,122 9.4779 0.93%
2000-01-25 0 32.30 32.10 32.20 32.20 32.90 7,412,000 240,342,924 32.426 9.393 9.335 9.364 9.364 9.567 25,488,095 9.4296 -2.42%
2000-01-24 0 33.10 33.10 33.20 32.90 34.10 7,101,000 236,508,739 33.306 9.626 9.626 9.655 9.567 9.916 24,418,640 9.6856 -0.90%
2000-01-21 0 33.40 33.40 33.50 33.10 33.50 3,699,000 123,410,425 33.363 9.713 9.713 9.742 9.626 9.742 12,719,976 9.7021 -0.30%
2000-01-20 0 33.50 33.50 33.60 33.30 34.10 3,852,160 130,125,834 33.780 9.742 9.742 9.771 9.684 9.916 13,246,657 9.8233 -0.30%
2000-01-19 0 33.60 33.60 33.70 32.80 34.50 7,840,000 265,253,972 33.833 9.771 9.771 9.800 9.538 10.03 26,959,885 9.8388 0.60%
2000-01-18 0 33.40 33.30 33.60 33.30 33.90 4,976,000 167,126,080 33.586 9.713 9.684 9.771 9.684 9.858 17,111,274 9.7670 -1.47%
2000-01-17 0 33.90 33.80 33.90 33.60 34.40 6,176,775 209,223,129 33.873 9.858 9.829 9.858 9.771 10.00 21,240,452 9.8502 0.89%
2000-01-14 0 33.60 33.60 33.80 32.90 34.40 6,905,400 233,357,930 33.794 9.771 9.771 9.829 9.567 10.00 23,746,019 9.8272 -1.18%
2000-01-13 0 34.00 34.00 34.10 33.60 35.00 8,404,000 286,947,670 34.144 9.887 9.887 9.916 9.771 10.18 28,899,346 9.9292 -1.16%
2000-01-12 0 34.40 34.40 34.50 33.40 34.90 10,788,000 370,103,800 34.307 10.00 10.00 10.03 9.713 10.15 37,097,352 9.9766 1.18%
2000-01-11 0 34.00 34.00 34.20 33.20 34.90 18,648,919 634,471,201 34.022 9.887 9.887 9.945 9.655 10.15 64,129,172 9.8936 3.34%
2000-01-10 0 32.90 32.80 33.00 32.50 35.40 12,922,256 432,816,533 33.494 9.567 9.538 9.596 9.451 10.29 44,436,547 9.7401 -0.90%
2000-01-07 0 33.20 32.90 33.00 33.00 36.00 21,578,400 749,843,980 34.750 9.655 9.567 9.596 9.596 10.47 74,202,956 10.105 -1.78%
2000-01-06 0 33.80 33.70 33.80 31.50 39.20 27,946,060 1,006,532,535 36.017 9.829 9.800 9.829 9.160 11.40 96,099,816 10.474 -4.25%
2000-01-05 0 35.30 35.20 35.30 27.50 36.80 21,101,350 667,033,800 31.611 10.27 10.24 10.27 7.997 10.70 72,562,495 9.1925 18.66%
2000-01-04 0 29.75 29.75 30.00 29.45 31.10 5,983,000 180,021,350 30.089 8.651 8.651 8.724 8.564 9.044 20,574,106 8.7499 -2.46%
2000-01-03 0 30.50 30.50 30.60 29.70 31.20 7,027,590 213,929,682 30.441 8.869 8.869 8.899 8.637 9.073 24,166,201 8.8524 4.27%
1999-12-30 0 29.25 29.20 29.30 28.65 29.75 2,702,000 78,645,600 29.106 8.506 8.491 8.521 8.331 8.651 9,291,532 8.4642 1.04%
1999-12-29 0 28.95 28.90 28.95 28.45 30.10 3,725,408 108,947,575 29.244 8.419 8.404 8.419 8.273 8.753 12,810,787 8.5044 -3.18%
1999-12-28 0 29.90 29.85 29.90 29.20 30.80 4,621,026 138,167,566 29.900 8.695 8.680 8.695 8.491 8.957 15,890,603 8.6949 2.40%
1999-12-24 0 29.20 29.20 29.25 28.80 29.40 3,191,000 92,994,000 29.143 8.491 8.491 8.506 8.375 8.550 10,973,086 8.4747 0.52%
1999-12-23 0 29.05 28.85 29.05 28.00 29.40 4,163,605 120,128,923 28.852 8.448 8.390 8.448 8.142 8.550 14,317,642 8.3903 1.93%
1999-12-22 0 28.50 28.45 28.50 27.50 28.85 8,522,000 241,583,000 28.348 8.288 8.273 8.288 7.997 8.390 29,305,120 8.2437 5.17%
1999-12-21 0 27.10 27.05 27.10 26.15 27.50 5,967,040 161,317,489 27.035 7.881 7.866 7.881 7.604 7.997 20,519,223 7.8618 -0.55%
1999-12-20 0 27.25 27.20 27.25 26.50 27.30 5,824,360 157,173,162 26.985 7.924 7.910 7.924 7.706 7.939 20,028,581 7.8474 3.02%
1999-12-17 0 26.45 26.35 26.45 26.00 27.45 9,060,228 241,605,790 26.667 7.692 7.663 7.692 7.561 7.983 31,155,957 7.7547 -2.22%
1999-12-16 0 27.05 27.00 27.10 25.40 27.35 18,453,986 494,704,167 26.807 7.866 7.852 7.881 7.386 7.953 63,458,844 7.7957 5.46%
1999-12-15 0 25.65 25.60 25.65 24.90 26.00 12,957,848 330,390,580 25.497 7.459 7.445 7.459 7.241 7.561 44,558,940 7.4147 2.81%
1999-12-14 0 24.95 24.95 25.00 24.80 25.80 8,727,030 219,272,050 25.126 7.256 7.256 7.270 7.212 7.503 30,010,169 7.3066 -1.38%
1999-12-13 0 25.30 25.30 25.35 23.95 25.70 10,898,670 270,068,022 24.780 7.357 7.357 7.372 6.965 7.474 37,477,919 7.2061 6.53%
1999-12-10 0 23.75 23.70 23.80 23.60 24.65 6,310,529 152,963,923 24.239 6.907 6.892 6.921 6.863 7.168 21,700,400 7.0489 -0.84%
1999-12-09 0 23.95 23.95 24.05 23.80 25.15 11,403,689 279,376,238 24.499 6.965 6.965 6.994 6.921 7.314 39,214,559 7.1243 1.05%
1999-12-08 0 23.70 23.70 23.75 21.95 23.75 9,611,759 222,659,090 23.165 6.892 6.892 6.907 6.383 6.907 33,052,540 6.7365 6.52%
1999-12-07 0 22.25 22.20 22.25 22.15 22.80 5,751,000 128,910,110 22.415 6.470 6.456 6.470 6.441 6.630 19,776,313 6.5184 -0.45%
1999-12-06 0 22.35 22.35 22.40 21.60 22.55 6,675,032 148,860,704 22.301 6.499 6.499 6.514 6.281 6.558 22,953,838 6.4852 5.18%
1999-12-03 0 21.25 21.25 21.30 21.00 21.50 4,335,000 92,123,486 21.251 6.180 6.180 6.194 6.107 6.252 14,907,028 6.1799 0.24%
1999-12-02 0 21.20 21.25 21.30 20.80 21.40 3,996,720 84,125,872 21.049 6.165 6.180 6.194 6.049 6.223 13,743,764 6.1210 0.24%
1999-12-01 0 21.15 21.00 21.20 20.40 21.60 2,682,222 56,301,151 20.990 6.150 6.107 6.165 5.932 6.281 9,223,520 6.1041 0.71%
1999-11-30 0 21.00 21.00 21.05 20.40 21.50 5,536,000 115,123,670 20.795 6.107 6.107 6.121 5.932 6.252 19,036,980 6.0474 -2.33%
1999-11-29 0 21.50 21.50 21.55 21.15 21.50 4,804,400 102,360,670 21.306 6.252 6.252 6.267 6.150 6.252 16,521,182 6.1957 0.94%
1999-11-26 0 21.30 21.30 21.40 21.10 21.85 3,521,000 75,466,500 21.433 6.194 6.194 6.223 6.136 6.354 12,107,877 6.2328 -0.93%
1999-11-25 0 21.50 21.50 21.60 21.45 22.15 5,378,646 117,097,233 21.771 6.252 6.252 6.281 6.238 6.441 18,495,877 6.3310 -3.15%
1999-11-24 0 22.20 22.10 22.20 21.80 22.40 3,233,415 71,664,718 22.164 6.456 6.427 6.456 6.339 6.514 11,118,941 6.4453 0.68%
1999-11-23 0 22.05 22.00 22.05 21.80 22.35 4,037,990 88,723,367 21.972 6.412 6.398 6.412 6.339 6.499 13,885,682 6.3896 -0.45%
1999-11-22 0 22.15 22.15 22.20 22.05 22.40 2,247,340 49,804,170 22.161 6.441 6.441 6.456 6.412 6.514 7,728,065 6.4446 -0.67%
1999-11-19 0 22.30 22.15 22.30 21.60 22.70 4,318,180 95,264,590 22.061 6.485 6.441 6.485 6.281 6.601 14,849,188 6.4155 2.29%
1999-11-18 0 21.80 21.75 21.80 21.60 22.15 2,903,790 63,464,087 21.856 6.339 6.325 6.339 6.281 6.441 9,985,439 6.3557 -0.91%
1999-11-17 0 22.00 22.00 22.05 21.90 22.90 5,063,928 112,280,102 22.173 6.398 6.398 6.412 6.369 6.659 17,413,637 6.4478 -1.79%
1999-11-16 0 22.40 22.35 22.40 21.90 22.55 5,924,150 131,691,188 22.230 6.514 6.499 6.514 6.369 6.558 20,371,735 6.4644 0.90%
1999-11-15 0 22.20 22.15 22.25 21.75 22.30 5,262,512 115,778,602 22.001 6.456 6.441 6.470 6.325 6.485 18,096,520 6.3978 3.02%
1999-11-12 0 21.55 21.60 21.65 21.00 21.90 5,758,000 123,836,370 21.507 6.267 6.281 6.296 6.107 6.369 19,800,385 6.2542 -1.82%
1999-11-11 0 21.95 22.00 22.05 21.40 22.35 7,220,161 158,100,713 21.897 6.383 6.398 6.412 6.223 6.499 24,828,407 6.3677 2.57%
1999-11-10 0 21.40 21.35 21.40 20.75 21.40 3,250,000 68,683,850 21.133 6.223 6.209 6.223 6.034 6.223 11,175,973 6.1457 2.39%
1999-11-09 0 20.90 21.00 21.05 20.75 21.10 2,488,700 52,037,810 20.910 6.078 6.107 6.121 6.034 6.136 8,558,044 6.0806 0.97%
1999-11-08 0 20.70 20.65 20.70 20.60 21.40 2,687,250 56,116,127 20.882 6.020 6.005 6.020 5.991 6.223 9,240,810 6.0726 -1.43%
1999-11-05 0 21.00 21.00 21.05 20.80 21.10 5,511,500 115,573,450 20.970 6.107 6.107 6.121 6.049 6.136 18,952,730 6.0980 0.96%
1999-11-04 0 20.80 20.90 20.95 19.80 21.00 5,915,000 121,969,708 20.620 6.049 6.078 6.092 5.758 6.107 20,340,270 5.9965 4.00%
1999-11-03 0 20.00 19.95 20.00 19.95 20.55 2,150,490 43,377,042 20.171 5.816 5.802 5.816 5.802 5.976 7,395,021 5.8657 0.00%
1999-11-02 0 20.00 20.05 20.10 19.90 20.15 1,743,000 35,062,990 20.116 5.816 5.831 5.845 5.787 5.860 5,993,760 5.8499 -0.99%
1999-11-01 0 20.20 20.15 20.20 20.10 20.60 2,068,782 41,844,494 20.227 5.874 5.860 5.874 5.845 5.991 7,114,046 5.8820 0.50%
1999-10-29 0 20.10 20.10 20.15 19.90 21.00 5,225,772 104,977,228 20.088 5.845 5.845 5.860 5.787 6.107 17,970,180 5.8417 0.50%
1999-10-28 0 20.00 20.00 20.05 19.80 20.60 3,666,650 74,675,250 20.366 5.816 5.816 5.831 5.758 5.991 12,608,732 5.9225 -1.96%
1999-10-27 0 20.40 20.35 20.40 20.20 20.45 2,060,000 41,860,685 20.321 5.932 5.918 5.932 5.874 5.947 7,083,847 5.9093 0.00%
1999-10-26 0 20.40 20.40 20.45 20.25 20.80 3,695,000 76,026,632 20.576 5.932 5.932 5.947 5.889 6.049 12,706,221 5.9834 -4.00%
1999-10-25 0 23.25 23.20 23.25 22.35 23.45 6,965,000 160,996,694 23.115 6.180 6.166 6.180 5.940 6.233 26,205,178 6.1437 4.97%
1999-10-22 0 22.15 22.10 22.15 21.20 22.30 3,860,000 83,855,539 21.724 5.887 5.874 5.887 5.635 5.927 14,522,898 5.7740 4.48%
1999-10-21 0 21.20 21.15 21.20 21.00 21.45 3,691,000 78,165,560 21.177 5.635 5.621 5.635 5.582 5.701 13,887,051 5.6287 0.71%
1999-10-20 0 21.05 20.95 21.10 21.00 21.50 3,788,130 80,523,430 21.257 5.595 5.568 5.608 5.582 5.714 14,252,494 5.6498 0.24%
1999-10-19 0 21.00 21.00 21.05 20.50 21.30 2,019,500 42,418,400 21.004 5.582 5.582 5.595 5.449 5.661 7,598,185 5.5827 0.00%
1999-10-15 0 21.00 20.95 21.00 20.95 21.55 2,376,000 50,549,970 21.275 5.582 5.568 5.582 5.568 5.728 8,939,484 5.6547 -2.33%
1999-10-14 0 21.50 21.50 21.55 20.30 21.50 3,602,095 76,213,625 21.158 5.714 5.714 5.728 5.395 5.714 13,552,554 5.6236 5.91%
1999-10-13 0 20.30 20.25 20.30 20.30 20.90 3,798,600 78,134,390 20.569 5.395 5.382 5.395 5.395 5.555 14,291,886 5.4670 -2.17%
1999-10-12 0 20.75 20.70 20.75 20.60 21.45 3,327,000 69,957,650 21.027 5.515 5.502 5.515 5.475 5.701 12,517,534 5.5888 -3.71%
1999-10-11 0 21.55 21.50 21.60 21.50 22.70 2,772,300 60,515,000 21.828 5.728 5.714 5.741 5.714 6.033 10,430,526 5.8017 -5.07%
1999-10-08 0 22.70 22.65 22.70 22.40 22.75 3,164,500 71,482,334 22.589 6.033 6.020 6.033 5.954 6.047 11,906,143 6.0038 0.22%
1999-10-07 0 22.65 22.65 22.70 22.45 22.85 4,711,000 106,309,950 22.566 6.020 6.020 6.033 5.967 6.073 17,724,708 5.9978 0.67%
1999-10-06 0 22.50 22.45 22.50 22.30 22.55 2,370,000 53,109,110 22.409 5.980 5.967 5.980 5.927 5.994 8,916,909 5.9560 0.90%
1999-10-05 0 22.30 22.30 22.35 21.65 22.30 1,984,561 43,747,472 22.044 5.927 5.927 5.940 5.754 5.927 7,466,730 5.8590 1.36%
1999-10-04 0 22.00 22.00 22.15 21.70 22.30 1,395,500 30,798,550 22.070 5.847 5.847 5.887 5.768 5.927 5,250,442 5.8659 2.33%
1999-09-30 0 21.50 21.50 21.55 21.50 21.85 1,260,027 27,304,193 21.670 5.714 5.714 5.728 5.714 5.807 4,740,737 5.7595 -1.15%
1999-09-29 0 21.75 21.75 21.80 20.90 21.80 1,892,500 40,333,050 21.312 5.781 5.781 5.794 5.555 5.794 7,120,359 5.6645 1.64%
1999-09-28 0 21.40 21.40 21.45 21.05 21.40 1,635,000 34,843,150 21.311 5.688 5.688 5.701 5.595 5.688 6,151,539 5.6641 2.15%
1999-09-27 0 20.95 21.15 21.20 20.85 21.70 2,986,000 63,189,630 21.162 5.568 5.621 5.635 5.542 5.768 11,234,553 5.6246 -3.68%
1999-09-24 0 21.75 21.80 21.85 21.50 21.85 1,832,500 39,654,575 21.640 5.781 5.794 5.807 5.714 5.807 6,894,614 5.7515 -0.91%
1999-09-23 0 21.95 21.95 22.00 21.65 22.10 1,039,000 22,779,216 21.924 5.834 5.834 5.847 5.754 5.874 3,909,143 5.8272 1.39%
1999-09-22 0 21.65 21.70 21.80 21.40 21.80 3,231,410 70,069,068 21.684 5.754 5.768 5.794 5.688 5.794 12,157,886 5.7633 -1.81%
1999-09-21 0 22.05 22.00 22.05 21.90 22.40 2,120,100 46,932,420 22.137 5.861 5.847 5.861 5.821 5.954 7,976,683 5.8837 0.46%
1999-09-20 0 21.95 21.95 22.00 21.90 22.90 3,697,000 81,954,740 22.168 5.834 5.834 5.847 5.821 6.087 13,909,626 5.8919 -3.30%
1999-09-17 0 22.70 22.70 22.80 22.40 23.15 6,751,000 152,991,300 22.662 6.033 6.033 6.060 5.954 6.153 25,400,022 6.0233 -2.78%
1999-09-15 0 23.35 23.35 23.40 23.25 23.80 2,410,000 56,488,700 23.439 6.206 6.206 6.219 6.180 6.326 9,067,405 6.2299 -2.91%
1999-09-14 0 24.05 24.05 24.10 23.95 24.15 3,208,000 77,052,200 24.019 6.392 6.392 6.405 6.366 6.419 12,069,808 6.3839 -0.62%
1999-09-13 0 24.20 24.20 24.25 24.00 24.55 3,739,900 90,487,620 24.195 6.432 6.432 6.445 6.379 6.525 14,071,033 6.4308 0.83%
1999-09-10 0 24.00 23.95 24.00 23.70 24.00 3,818,320 91,230,050 23.893 6.379 6.366 6.379 6.299 6.379 14,366,081 6.3504 0.00%
1999-09-09 0 24.00 23.90 24.00 23.35 24.10 3,788,000 90,569,170 23.909 6.379 6.352 6.379 6.206 6.405 14,252,005 6.3548 2.56%
1999-09-08 0 23.60 23.55 23.60 23.55 23.95 3,250,900 76,937,136 23.666 6.219 6.206 6.219 6.206 6.312 12,335,755 6.2369 -1.67%
1999-09-07 0 24.00 23.95 24.00 23.75 24.05 2,589,000 61,969,800 23.936 6.325 6.312 6.325 6.259 6.338 9,824,132 6.3079 1.05%
1999-09-06 0 23.75 23.65 23.75 23.65 24.20 2,484,041 59,214,163 23.838 6.259 6.233 6.259 6.233 6.378 9,425,858 6.2821 0.64%
1999-09-03 0 23.60 23.60 23.65 23.00 23.60 2,821,000 65,786,632 23.320 6.219 6.219 6.233 6.061 6.219 10,704,471 6.1457 0.00%
1999-09-02 0 23.60 23.55 23.60 23.45 24.15 2,697,500 63,767,919 23.640 6.219 6.206 6.219 6.180 6.364 10,235,842 6.2299 -1.67%
1999-09-01 0 24.00 24.00 24.05 23.75 24.40 3,569,000 85,832,900 24.050 6.325 6.325 6.338 6.259 6.430 13,542,807 6.3379 -0.62%
1999-08-31 0 24.15 24.15 24.25 23.90 24.40 4,891,631 118,283,238 24.181 6.364 6.364 6.391 6.298 6.430 18,561,618 6.3725 -0.62%
1999-08-30 0 24.30 24.30 24.35 23.50 24.65 10,936,792 265,520,164 24.278 6.404 6.404 6.417 6.193 6.496 41,500,382 6.3980 6.58%
1999-08-27 0 22.80 22.80 22.85 22.75 23.75 8,822,000 206,544,300 23.412 6.009 6.009 6.022 5.995 6.259 33,475,663 6.1700 -1.51%
1999-08-26 0 23.15 23.15 23.20 22.40 23.55 4,115,000 94,433,756 22.949 6.101 6.101 6.114 5.903 6.206 15,614,640 6.0478 3.35%
1999-08-25 0 22.40 22.40 22.45 22.20 22.90 1,733,500 38,947,550 22.468 5.903 5.903 5.916 5.850 6.035 6,577,881 5.9210 -1.97%
1999-08-24 0 22.85 22.75 22.85 22.60 23.00 1,396,900 31,816,878 22.777 6.022 5.995 6.022 5.956 6.061 5,300,630 6.0025 1.56%
1999-08-23 0 22.50 22.45 22.50 22.20 23.25 1,826,900 41,925,383 22.949 5.930 5.916 5.930 5.850 6.127 6,932,293 6.0478 -1.75%
1999-08-20 0 22.90 22.85 22.90 22.20 23.00 4,396,350 99,987,192 22.743 6.035 6.022 6.035 5.850 6.061 16,682,241 5.9936 3.39%
1999-08-19 0 22.15 22.10 22.20 20.80 22.20 3,492,000 76,402,400 21.879 5.837 5.824 5.850 5.482 5.850 13,250,625 5.7659 4.98%
1999-08-18 0 21.10 21.10 21.15 20.60 21.25 2,084,000 43,901,895 21.066 5.561 5.561 5.574 5.429 5.600 7,907,876 5.5517 1.44%
1999-08-17 0 20.80 20.80 20.85 20.10 21.10 3,629,870 74,843,786 20.619 5.482 5.482 5.495 5.297 5.561 13,773,782 5.4338 4.00%
1999-08-16 0 20.00 19.90 20.00 19.85 20.50 1,826,082 36,631,624 20.060 5.271 5.244 5.271 5.231 5.402 6,929,189 5.2866 3.36%
1999-08-13 0 19.35 19.35 19.40 19.25 20.10 1,489,000 29,072,094 19.525 5.099 5.099 5.113 5.073 5.297 5,650,109 5.1454 -3.97%
1999-08-12 0 20.15 20.10 20.15 19.30 20.40 3,346,000 65,989,390 19.722 5.310 5.297 5.310 5.086 5.376 12,696,619 5.1974 8.04%
1999-08-11 0 18.65 18.60 18.80 18.60 19.40 4,818,200 90,755,856 18.836 4.915 4.902 4.954 4.902 5.113 18,282,979 4.9640 -4.36%
1999-08-10 0 19.50 19.45 19.50 19.35 20.85 2,919,500 58,107,828 19.903 5.139 5.126 5.139 5.099 5.495 11,078,236 5.2452 -4.88%
1999-08-09 0 20.50 20.50 20.55 20.30 21.00 1,945,000 40,041,320 20.587 5.402 5.402 5.416 5.350 5.534 7,380,431 5.4253 -2.84%
1999-08-06 0 21.10 21.05 21.10 20.95 21.30 2,270,000 47,941,364 21.120 5.561 5.547 5.561 5.521 5.613 8,613,665 5.5657 -0.47%
1999-08-05 0 21.20 21.15 21.20 21.10 21.80 2,982,964 63,908,719 21.425 5.587 5.574 5.587 5.561 5.745 11,319,054 5.6461 -2.97%
1999-08-04 0 21.85 21.85 21.90 21.80 22.40 3,722,000 81,952,750 22.018 5.758 5.758 5.771 5.745 5.903 14,123,375 5.8026 0.00%
1999-08-03 0 21.85 21.75 21.80 21.65 22.00 2,190,000 47,762,200 21.809 5.758 5.732 5.745 5.706 5.798 8,310,100 5.7475 1.39%
1999-08-02 0 21.55 21.45 21.50 21.15 22.00 2,974,000 64,096,520 21.552 5.679 5.653 5.666 5.574 5.798 11,285,040 5.6798 -0.69%
1999-07-30 0 21.70 21.70 21.75 21.00 21.75 5,065,000 107,511,114 21.226 5.719 5.719 5.732 5.534 5.732 19,219,478 5.5939 0.70%
1999-07-29 0 21.55 21.50 21.55 21.25 22.00 3,141,760 68,519,824 21.809 5.679 5.666 5.679 5.600 5.798 11,921,616 5.7475 -2.71%
1999-07-28 0 22.15 22.10 22.15 22.05 22.60 4,649,160 103,297,320 22.218 5.837 5.824 5.837 5.811 5.956 17,641,546 5.8553 1.61%
1999-07-27 0 21.80 21.75 21.80 20.90 22.00 3,743,000 80,602,382 21.534 5.745 5.732 5.745 5.508 5.798 14,203,061 5.6750 2.11%
1999-07-26 0 21.35 21.20 21.30 20.80 22.90 5,289,000 113,786,072 21.514 5.626 5.587 5.613 5.482 6.035 20,069,461 5.6696 -6.77%
1999-07-23 0 22.90 22.90 22.95 22.50 23.80 5,673,000 130,295,338 22.968 6.035 6.035 6.048 5.930 6.272 21,526,574 6.0528 -4.38%
1999-07-22 0 23.95 23.95 24.00 23.70 24.10 5,262,000 125,947,267 23.935 6.312 6.312 6.325 6.246 6.351 19,967,007 6.3078 -0.83%
1999-07-21 0 24.15 24.00 24.15 23.80 24.25 4,284,000 103,120,714 24.071 6.364 6.325 6.364 6.272 6.391 16,255,922 6.3436 -0.41%
1999-07-20 0 24.25 24.25 24.30 24.10 25.40 2,737,000 67,085,000 24.510 6.391 6.391 6.404 6.351 6.694 10,385,728 6.4593 -2.61%
1999-07-19 0 24.90 24.90 24.95 24.20 25.25 2,863,000 70,924,876 24.773 6.562 6.562 6.575 6.378 6.654 10,863,843 6.5285 2.26%
1999-07-16 0 24.35 24.35 24.40 24.20 25.25 3,247,000 79,843,860 24.590 6.417 6.417 6.430 6.378 6.654 12,320,957 6.4803 -3.56%
1999-07-15 0 25.25 25.25 25.30 24.55 25.25 2,540,100 63,167,470 24.868 6.654 6.654 6.667 6.470 6.654 9,638,578 6.5536 1.81%
1999-07-14 0 24.80 24.80 24.90 24.20 25.90 4,618,100 115,186,235 24.942 6.536 6.536 6.562 6.378 6.826 17,523,686 6.5732 -4.06%
1999-07-13 0 25.85 25.85 25.90 25.20 26.00 2,935,000 75,394,087 25.688 6.812 6.812 6.826 6.641 6.852 11,137,052 6.7697 2.17%
1999-07-12 0 25.30 25.00 25.30 25.10 26.10 1,679,000 43,437,550 25.871 6.667 6.588 6.667 6.615 6.878 6,371,077 6.8179 -1.94%
1999-07-09 0 25.80 25.70 25.85 25.40 25.85 2,787,000 71,374,411 25.610 6.799 6.773 6.812 6.694 6.812 10,575,456 6.7491 0.98%
1999-07-08 0 25.55 25.45 25.55 25.00 25.95 2,112,525 53,686,890 25.414 6.733 6.707 6.733 6.588 6.839 8,016,116 6.6974 -0.58%
1999-07-07 0 25.70 25.80 25.85 25.10 26.00 1,737,000 44,653,409 25.707 6.773 6.799 6.812 6.615 6.852 6,591,162 6.7747 -0.77%
1999-07-06 0 25.90 25.85 25.90 25.10 25.95 3,440,255 88,387,476 25.692 6.826 6.812 6.826 6.615 6.839 13,054,275 6.7708 -0.19%
1999-07-05 0 25.95 25.60 25.95 25.80 26.55 3,405,000 89,097,546 26.167 6.839 6.746 6.839 6.799 6.997 12,920,498 6.8958 -1.14%
1999-07-02 0 26.25 26.20 26.25 24.85 26.25 8,199,267 211,453,625 25.789 6.918 6.905 6.918 6.549 6.918 31,112,662 6.7964 6.06%
1999-06-30 0 24.75 24.75 24.90 24.70 25.50 2,332,700 58,468,978 25.065 6.522 6.522 6.562 6.509 6.720 8,851,585 6.6055 -1.39%
1999-06-29 0 25.10 25.05 25.15 25.00 25.90 2,099,000 53,278,307 25.383 6.615 6.602 6.628 6.588 6.826 7,964,795 6.6892 -2.14%
1999-06-28 0 25.65 25.60 25.70 25.00 25.80 2,481,027 62,919,524 25.360 6.760 6.746 6.773 6.588 6.799 9,414,421 6.6833 2.60%
1999-06-25 0 25.00 25.00 25.05 24.50 25.15 3,542,700 88,102,888 24.869 6.588 6.588 6.602 6.457 6.628 13,443,010 6.5538 0.00%
1999-06-24 0 25.00 25.00 25.05 24.90 25.55 3,569,291 89,676,246 25.124 6.588 6.588 6.602 6.562 6.733 13,543,911 6.6211 -3.29%
1999-06-23 0 25.85 25.80 25.85 25.00 26.35 4,641,000 119,699,227 25.792 6.812 6.799 6.812 6.588 6.944 17,610,582 6.7970 -0.58%
1999-06-22 0 26.00 25.95 26.00 24.90 26.10 8,147,000 209,587,275 25.726 6.852 6.839 6.852 6.562 6.878 30,914,331 6.7796 4.42%
1999-06-21 0 24.90 24.90 24.95 23.80 24.95 4,814,775 117,159,346 24.333 6.562 6.562 6.575 6.272 6.575 18,269,983 6.4127 3.97%
1999-06-17 0 23.95 23.95 24.00 23.60 24.25 7,882,000 189,831,200 24.084 6.312 6.312 6.325 6.219 6.391 29,908,771 6.3470 1.91%
1999-06-16 0 23.50 23.50 23.55 22.70 23.60 4,341,667 101,595,559 23.400 6.193 6.193 6.206 5.982 6.219 16,474,743 6.1667 3.30%
1999-06-15 0 22.75 22.70 22.80 22.50 23.40 3,163,450 71,817,400 22.702 5.995 5.982 6.009 5.930 6.167 12,003,921 5.9828 -2.57%
1999-06-14 0 23.35 23.25 23.35 22.50 23.50 4,146,000 95,892,445 23.129 6.154 6.127 6.154 5.930 6.193 15,732,272 6.0953 3.55%
1999-06-11 0 22.55 22.50 22.55 21.30 22.60 6,192,000 136,822,476 22.097 5.943 5.930 5.943 5.613 5.956 23,495,954 5.8232 5.87%
1999-06-10 0 21.30 21.30 21.40 21.10 21.60 5,849,900 125,363,285 21.430 5.613 5.613 5.640 5.561 5.692 22,197,833 5.6475 1.91%
1999-06-09 0 20.90 20.75 20.90 20.60 21.30 2,953,000 61,647,080 20.876 5.508 5.468 5.508 5.429 5.613 11,205,354 5.5016 0.00%
1999-06-08 0 20.90 20.85 20.90 20.75 21.30 4,117,000 86,554,900 21.024 5.508 5.495 5.508 5.468 5.613 15,622,229 5.5405 0.72%
1999-06-07 0 20.75 20.75 20.80 20.25 21.00 2,205,000 45,284,500 20.537 5.468 5.468 5.482 5.337 5.534 8,367,019 5.4123 3.49%
1999-06-04 0 20.05 20.00 20.05 19.90 20.30 1,988,016 39,949,307 20.095 5.284 5.271 5.284 5.244 5.350 7,543,658 5.2957 1.01%
1999-06-03 0 19.85 19.85 19.90 19.50 20.60 3,362,500 66,691,630 19.834 5.231 5.231 5.244 5.139 5.429 12,759,229 5.2269 -2.70%
1999-06-02 0 20.40 20.35 20.40 20.15 20.70 2,470,500 50,127,450 20.290 5.376 5.363 5.376 5.310 5.455 9,374,476 5.3472 -0.49%
1999-06-01 0 20.50 20.45 20.50 19.65 20.50 2,118,000 42,709,488 20.165 5.402 5.389 5.402 5.178 5.402 8,036,891 5.3142 3.02%
1999-05-31 0 19.90 19.85 19.90 19.60 20.10 2,962,016 58,756,710 19.837 5.244 5.231 5.244 5.165 5.297 11,239,566 5.2277 1.27%
1999-05-28 0 20.15 20.10 20.25 19.90 20.80 3,815,000 76,631,326 20.087 5.178 5.166 5.204 5.114 5.346 14,844,623 5.1622 -2.42%
1999-05-27 0 20.65 20.60 20.65 20.60 21.80 2,661,000 55,467,002 20.844 5.307 5.294 5.307 5.294 5.602 10,354,271 5.3569 -0.96%
1999-05-26 0 20.85 20.80 20.85 20.20 21.30 1,631,000 33,872,272 20.768 5.358 5.346 5.358 5.191 5.474 6,346,417 5.3372 -0.24%
1999-05-25 0 20.90 20.75 20.80 20.25 21.40 2,825,000 58,869,400 20.839 5.371 5.333 5.346 5.204 5.500 10,992,414 5.3555 2.70%
1999-05-24 0 20.35 20.30 20.35 20.15 20.70 2,492,000 50,657,923 20.328 5.230 5.217 5.230 5.178 5.320 9,696,671 5.2243 0.00%
1999-05-21 0 20.35 20.35 20.40 20.30 21.35 4,186,080 86,199,404 20.592 5.230 5.230 5.243 5.217 5.487 16,288,540 5.2920 -4.24%
1999-05-20 0 21.25 21.20 21.25 21.20 22.60 3,603,350 77,851,475 21.605 5.461 5.448 5.461 5.448 5.808 14,021,068 5.5525 -3.85%
1999-05-19 0 22.10 22.10 22.25 21.95 22.50 1,790,053 39,633,621 22.141 5.680 5.680 5.718 5.641 5.782 6,965,311 5.6901 -2.21%
1999-05-18 0 22.60 22.40 22.60 22.00 22.70 1,141,074 25,675,108 22.501 5.808 5.757 5.808 5.654 5.834 4,440,056 5.7826 1.12%
1999-05-17 0 22.35 22.30 22.35 22.30 22.80 3,023,000 68,168,039 22.550 5.744 5.731 5.744 5.731 5.859 11,762,856 5.7952 -4.28%
1999-05-14 0 23.35 23.05 23.35 22.80 23.70 2,449,300 56,745,323 23.168 6.001 5.924 6.001 5.859 6.091 9,530,520 5.9541 0.00%
1999-05-13 0 23.35 23.35 23.40 23.30 24.05 1,896,150 44,668,685 23.558 6.001 6.001 6.014 5.988 6.181 7,378,147 6.0542 -2.30%
1999-05-12 0 23.90 23.85 24.00 22.80 24.15 7,222,000 170,592,934 23.621 6.142 6.129 6.168 5.859 6.206 28,101,669 6.0706 4.82%
1999-05-11 0 22.80 22.80 22.85 22.00 23.00 2,985,800 67,340,180 22.553 5.859 5.859 5.872 5.654 5.911 11,618,106 5.7961 2.47%
1999-05-10 0 22.25 22.20 22.25 21.90 24.30 9,066,000 204,631,460 22.571 5.718 5.705 5.718 5.628 6.245 35,276,895 5.8007 -8.25%
1999-05-07 0 24.25 24.20 24.25 23.90 24.85 7,816,000 190,229,436 24.338 6.232 6.219 6.232 6.142 6.386 30,412,994 6.2549 1.25%
1999-05-06 0 23.95 23.90 24.00 23.20 24.00 5,962,500 140,897,550 23.631 6.155 6.142 6.168 5.962 6.168 23,200,803 6.0730 4.13%
1999-05-05 0 23.00 23.00 23.05 21.50 23.20 5,063,000 112,514,130 22.223 5.911 5.911 5.924 5.525 5.962 19,700,741 5.7112 5.50%
1999-05-04 0 21.80 21.75 21.80 21.60 22.20 3,275,000 71,394,360 21.800 5.602 5.590 5.602 5.551 5.705 12,743,418 5.6024 1.40%
1999-05-03 0 21.50 21.40 21.50 20.90 21.80 5,099,000 108,197,487 21.219 5.525 5.500 5.525 5.371 5.602 19,840,821 5.4533 2.38%
1999-04-30 0 21.00 20.95 21.00 20.30 21.00 2,871,000 59,669,449 20.784 5.397 5.384 5.397 5.217 5.397 11,171,406 5.3413 2.69%
1999-04-29 0 20.45 20.45 20.55 19.55 20.95 2,920,969 59,459,760 20.356 5.256 5.256 5.281 5.024 5.384 11,365,841 5.2314 0.49%
1999-04-28 0 20.35 20.20 20.40 19.90 22.05 3,337,823 69,596,238 20.851 5.230 5.191 5.243 5.114 5.667 12,987,870 5.3586 -5.13%
1999-04-27 0 21.45 21.35 21.45 21.00 21.90 2,958,100 63,201,610 21.366 5.513 5.487 5.513 5.397 5.628 11,510,322 5.4909 1.42%
1999-04-26 0 21.15 21.10 21.15 20.85 21.85 4,596,000 99,370,176 21.621 5.435 5.423 5.435 5.358 5.615 17,883,588 5.5565 0.71%
1999-04-23 0 21.00 21.00 21.15 21.00 22.75 9,857,490 217,716,470 22.086 5.397 5.397 5.435 5.397 5.847 38,356,677 5.6761 -3.00%
1999-04-22 0 21.65 21.70 21.75 20.30 21.75 8,131,930 171,661,522 21.110 5.564 5.577 5.590 5.217 5.590 31,642,316 5.4251 7.44%
1999-04-21 0 20.15 20.15 20.20 19.60 20.80 5,593,000 112,398,625 20.096 5.178 5.178 5.191 5.037 5.346 21,763,035 5.1647 -0.98%
1999-04-20 0 20.35 20.15 20.45 19.80 21.10 12,122,769 249,474,962 20.579 5.230 5.178 5.256 5.089 5.423 47,171,150 5.2887 0.74%
1999-04-19 0 20.20 20.25 20.30 18.50 21.35 16,861,740 344,495,388 20.431 5.191 5.204 5.217 4.754 5.487 65,611,055 5.2506 9.19%
1999-04-16 0 18.50 18.45 18.50 18.00 18.70 7,640,000 141,104,541 18.469 4.754 4.742 4.754 4.626 4.806 29,728,157 4.7465 2.21%
1999-04-15 0 18.10 18.05 18.15 17.60 18.20 2,652,000 47,428,714 17.884 4.652 4.639 4.664 4.523 4.677 10,319,250 4.5961 1.69%
1999-04-14 0 17.80 17.80 17.85 17.65 18.30 5,855,000 105,441,870 18.009 4.575 4.575 4.587 4.536 4.703 22,782,508 4.6282 -0.84%
1999-04-13 0 17.95 17.90 17.95 17.85 18.30 4,897,214 88,129,268 17.996 4.613 4.600 4.613 4.587 4.703 19,055,648 4.6248 -0.28%
1999-04-12 0 18.00 18.00 18.05 18.00 18.50 4,180,894 75,752,945 18.119 4.626 4.626 4.639 4.626 4.754 16,268,361 4.6565 -2.17%
1999-04-09 0 18.40 18.35 18.40 18.00 18.50 5,967,000 108,320,357 18.153 4.729 4.716 4.729 4.626 4.754 23,218,313 4.6653 2.79%
1999-04-08 0 17.90 17.90 17.95 17.75 18.50 6,183,000 111,095,905 17.968 4.600 4.600 4.613 4.562 4.754 24,058,795 4.6177 0.56%
1999-04-07 0 17.80 17.75 17.80 16.50 17.85 7,106,030 123,345,100 17.358 4.575 4.562 4.575 4.240 4.587 27,650,416 4.4609 9.20%
1999-04-01 0 16.30 16.20 16.35 15.95 16.50 1,890,000 30,755,400 16.273 4.189 4.163 4.202 4.099 4.240 7,354,217 4.1820 0.00%
1999-03-31 0 16.30 16.30 16.40 16.00 16.60 2,538,000 41,595,659 16.389 4.189 4.189 4.215 4.112 4.266 9,875,663 4.2119 1.56%
1999-03-30 0 16.05 16.00 16.10 16.00 16.60 4,584,000 75,001,792 16.362 4.125 4.112 4.138 4.112 4.266 17,836,894 4.2049 -1.53%
1999-03-29 0 16.30 16.30 16.35 16.20 16.60 4,492,000 73,281,502 16.314 4.189 4.189 4.202 4.163 4.266 17,478,911 4.1926 -0.31%
1999-03-26 0 16.35 16.35 16.40 16.30 16.70 2,426,200 39,898,154 16.445 4.202 4.202 4.215 4.189 4.292 9,440,636 4.2262 0.00%
1999-03-25 0 16.35 16.35 16.45 16.15 16.80 2,291,000 37,671,420 16.443 4.202 4.202 4.228 4.150 4.318 8,914,556 4.2258 -1.21%
1999-03-24 0 16.55 16.45 16.55 16.10 16.55 3,842,000 62,830,755 16.354 4.253 4.228 4.253 4.138 4.253 14,949,683 4.2028 -0.60%
1999-03-23 0 16.65 16.65 16.70 16.30 16.75 3,600,725 59,450,392 16.511 4.279 4.279 4.292 4.189 4.305 14,010,853 4.2432 0.00%
1999-03-22 0 16.65 16.60 16.65 16.20 17.00 3,831,400 63,936,850 16.688 4.279 4.266 4.279 4.163 4.369 14,908,437 4.2886 2.15%
1999-03-19 0 16.30 16.30 16.35 15.20 16.45 10,219,230 163,949,363 16.043 4.189 4.189 4.202 3.906 4.228 39,764,251 4.1230 8.67%
1999-03-18 0 15.00 14.95 15.00 14.60 15.80 7,133,500 109,015,440 15.282 3.855 3.842 3.855 3.752 4.061 27,757,305 3.9275 -2.91%
1999-03-17 0 15.45 15.40 15.55 15.15 15.70 5,603,000 86,329,657 15.408 3.971 3.958 3.996 3.893 4.035 21,801,946 3.9597 0.65%
1999-03-16 0 15.35 15.35 15.40 14.95 15.40 6,237,000 94,803,870 15.200 3.945 3.945 3.958 3.842 3.958 24,268,916 3.9064 2.68%
1999-03-15 0 14.95 14.90 14.95 14.80 15.40 3,851,500 57,808,875 15.009 3.842 3.829 3.842 3.804 3.958 14,986,649 3.8574 -1.64%
1999-03-12 0 15.20 15.15 15.20 15.05 15.50 7,421,000 113,139,380 15.246 3.906 3.893 3.906 3.868 3.983 28,876,002 3.9181 0.66%
1999-03-11 0 15.10 15.05 15.15 14.45 15.45 7,256,000 109,042,850 15.028 3.881 3.868 3.893 3.714 3.971 28,233,967 3.8621 3.42%
1999-03-10 0 14.60 14.50 14.65 14.40 14.75 6,816,000 99,280,450 14.566 3.752 3.726 3.765 3.701 3.791 26,521,874 3.7433 1.04%
1999-03-09 0 14.45 14.40 14.45 14.20 14.70 5,429,580 78,021,328 14.370 3.714 3.701 3.714 3.649 3.778 21,127,148 3.6929 1.05%
1999-03-08 0 14.30 14.25 14.30 14.25 14.70 6,404,000 92,424,151 14.432 3.675 3.662 3.675 3.662 3.778 24,918,733 3.7090 0.35%
1999-03-05 0 14.25 14.25 14.30 14.10 14.70 4,315,098 61,908,422 14.347 3.662 3.662 3.675 3.624 3.778 16,790,564 3.6871 0.35%
1999-03-04 0 14.20 14.20 14.25 14.00 14.55 7,021,000 99,948,685 14.236 3.649 3.649 3.662 3.598 3.739 27,319,554 3.6585 1.43%
1999-03-03 0 14.00 14.00 14.05 13.85 14.50 7,415,823 105,168,812 14.182 3.598 3.598 3.611 3.559 3.726 28,855,858 3.6446 0.00%
1999-03-02 0 14.00 13.90 14.00 13.65 14.30 8,330,000 117,404,267 14.094 3.598 3.572 3.598 3.508 3.675 32,413,030 3.6221 -1.41%
1999-03-01 0 14.20 14.15 14.20 14.00 14.60 17,166,000 244,525,228 14.245 3.649 3.636 3.649 3.598 3.752 66,794,967 3.6608 4.80%
1999-02-26 0 13.55 13.50 13.55 13.20 13.80 5,489,857 73,469,094 13.383 3.482 3.469 3.482 3.392 3.547 21,361,693 3.4393 3.83%
1999-02-25 0 13.05 13.00 13.10 12.85 13.30 3,609,000 47,076,850 13.044 3.354 3.341 3.367 3.302 3.418 14,043,052 3.3523 -1.51%
1999-02-24 0 13.25 13.20 13.25 12.80 13.35 4,580,277 60,018,184 13.104 3.405 3.392 3.405 3.290 3.431 17,822,408 3.3676 3.11%
1999-02-23 0 12.85 12.80 12.85 12.70 13.50 4,773,000 61,866,800 12.962 3.302 3.290 3.302 3.264 3.469 18,572,316 3.3311 -3.02%
1999-02-22 0 13.25 13.20 13.25 13.10 13.60 1,115,656 14,903,484 13.358 3.405 3.392 3.405 3.367 3.495 4,341,151 3.4331 -1.12%
1999-02-19 0 13.40 13.35 13.40 13.30 14.00 1,691,600 22,959,870 13.573 3.444 3.431 3.444 3.418 3.598 6,582,219 3.4882 -2.90%
1999-02-15 0 13.80 13.75 13.80 13.55 14.00 1,642,000 22,618,660 13.775 3.547 3.534 3.547 3.482 3.598 6,389,219 3.5401 -1.43%
1999-02-12 0 14.00 13.95 14.00 13.70 14.00 2,028,000 28,062,250 13.837 3.598 3.585 3.598 3.521 3.598 7,891,192 3.5561 4.48%
1999-02-11 0 13.40 13.40 13.45 13.10 13.50 1,908,000 25,476,244 13.352 3.444 3.444 3.457 3.367 3.469 7,424,257 3.4315 2.68%
1999-02-10 0 13.05 13.00 13.05 12.80 13.50 3,299,000 43,022,550 13.041 3.354 3.341 3.354 3.290 3.469 12,836,805 3.3515 -2.25%
1999-02-09 0 13.35 13.30 13.35 13.20 13.60 2,723,500 36,317,300 13.335 3.431 3.418 3.431 3.392 3.495 10,597,466 3.4270 -1.84%
1999-02-08 0 13.60 13.45 13.60 13.45 14.00 1,870,500 25,381,084 13.569 3.495 3.457 3.495 3.457 3.598 7,278,340 3.4872 0.74%
1999-02-05 0 13.50 13.50 13.65 13.45 14.25 2,702,735 36,846,702 13.633 3.469 3.469 3.508 3.457 3.662 10,516,666 3.5036 -3.57%
1999-02-04 0 14.00 14.00 14.10 13.80 14.15 1,222,500 17,110,300 13.996 3.598 3.598 3.624 3.547 3.636 4,756,894 3.5969 -0.36%
1999-02-03 0 14.05 14.05 14.10 13.50 14.20 2,284,000 32,001,626 14.011 3.611 3.611 3.624 3.469 3.649 8,887,318 3.6008 2.55%
1999-02-02 0 13.70 13.70 13.85 13.45 13.85 1,558,000 21,272,490 13.654 3.521 3.521 3.559 3.457 3.559 6,062,365 3.5089 0.37%
1999-02-01 0 13.65 13.65 13.70 13.40 13.95 2,227,700 30,371,611 13.634 3.508 3.508 3.521 3.444 3.585 8,668,248 3.5038 -1.44%
1999-01-29 0 13.85 13.80 13.85 13.50 14.00 2,282,000 31,554,815 13.828 3.559 3.547 3.559 3.469 3.598 8,879,536 3.5537 1.09%
1999-01-28 0 13.70 13.70 13.75 13.60 14.50 5,380,000 74,723,668 13.889 3.521 3.521 3.534 3.495 3.726 20,934,226 3.5694 -5.84%
1999-01-27 0 14.55 14.50 14.55 13.40 14.55 8,938,000 124,992,770 13.984 3.739 3.726 3.739 3.444 3.739 34,778,831 3.5939 9.81%
1999-01-26 0 13.25 13.35 13.40 13.05 14.50 6,816,000 92,527,265 13.575 3.405 3.431 3.444 3.354 3.726 26,521,874 3.4887 -5.69%
1999-01-25 0 14.05 14.00 14.05 13.10 14.10 8,915,000 122,546,350 13.746 3.611 3.598 3.611 3.367 3.624 34,689,335 3.5327 -5.39%
1999-01-22 0 14.85 14.80 14.85 14.60 15.50 7,057,076 105,610,356 14.965 3.816 3.804 3.816 3.752 3.983 27,459,930 3.8460 -6.90%
1999-01-21 0 15.95 15.90 15.95 15.45 16.50 5,305,000 84,535,643 15.935 4.099 4.086 4.099 3.971 4.240 20,642,392 4.0952 -3.33%
1999-01-20 0 16.50 16.50 16.55 16.35 16.75 4,206,000 69,424,439 16.506 4.240 4.240 4.253 4.202 4.305 16,366,051 4.2420 -0.90%
1999-01-19 0 16.65 16.65 16.80 16.65 17.35 2,107,400 36,033,310 17.098 4.279 4.279 4.318 4.279 4.459 8,200,146 4.3942 -3.76%
1999-01-18 0 17.30 17.30 17.35 16.80 17.35 1,523,250 26,077,671 17.120 4.446 4.446 4.459 4.318 4.459 5,927,149 4.3997 2.67%
1999-01-15 0 16.85 16.90 16.95 16.65 17.05 2,775,000 46,706,202 16.831 4.330 4.343 4.356 4.279 4.382 10,797,858 4.3255 -1.17%
1999-01-14 0 17.05 17.00 17.05 16.40 17.30 8,303,000 138,993,848 16.740 4.382 4.369 4.382 4.215 4.446 32,307,970 4.3022 -2.57%
1999-01-13 0 17.50 17.55 17.60 17.40 18.20 3,360,960 59,215,708 17.619 4.497 4.510 4.523 4.472 4.677 13,077,899 4.5279 -3.31%
1999-01-12 0 18.10 17.95 18.00 17.30 18.20 4,542,000 80,990,830 17.832 4.652 4.613 4.626 4.446 4.677 17,673,467 4.5826 1.97%
1999-01-11 0 17.75 17.75 17.85 17.60 18.45 3,965,000 70,797,164 17.856 4.562 4.562 4.587 4.523 4.742 15,428,291 4.5888 -2.74%
1999-01-08 0 18.25 18.20 18.25 17.70 18.65 8,172,000 149,177,758 18.255 4.690 4.677 4.690 4.549 4.793 31,798,233 4.6914 3.40%
1999-01-07 0 17.65 17.55 17.70 17.50 18.00 5,961,900 105,472,746 17.691 4.536 4.510 4.549 4.497 4.626 23,198,469 4.5465 3.22%
1999-01-06 0 17.10 17.10 17.15 16.55 17.15 1,153,200 19,440,890 16.858 4.395 4.395 4.407 4.253 4.407 4,487,240 4.3325 2.09%
1999-01-05 0 16.75 16.65 16.75 16.40 16.80 1,668,000 27,742,400 16.632 4.305 4.279 4.305 4.215 4.318 6,490,388 4.2744 1.52%
1999-01-04 0 16.50 16.50 16.55 16.40 16.60 2,314,000 38,144,552 16.484 4.240 4.240 4.253 4.215 4.266 9,004,052 4.2364 -1.20%
1998-12-31 0 16.70 16.70 16.75 16.65 16.80 900,557 15,062,741 16.726 4.292 4.292 4.305 4.279 4.318 3,504,175 4.2985 -0.60%
1998-12-30 0 16.80 16.75 16.80 16.70 17.05 2,352,850 39,539,971 16.805 4.318 4.305 4.318 4.292 4.382 9,155,222 4.3188 -1.18%
1998-12-29 0 17.00 17.00 17.05 16.95 17.30 621,000 10,625,200 17.110 4.369 4.369 4.382 4.356 4.446 2,416,386 4.3971 -1.16%
1998-12-28 0 17.20 17.15 17.25 17.15 17.30 1,039,000 17,929,950 17.257 4.420 4.407 4.433 4.407 4.446 4,042,874 4.4350 -0.58%
1998-12-24 0 17.30 17.30 17.35 17.10 17.35 867,000 14,848,408 17.126 4.446 4.446 4.459 4.395 4.459 3,373,601 4.4014 2.37%
1998-12-23 0 16.90 16.85 16.95 16.80 17.20 1,237,000 21,038,610 17.008 4.343 4.330 4.356 4.318 4.420 4,813,316 4.3709 -1.46%
1998-12-22 0 17.15 17.10 17.15 16.85 17.50 1,479,755 25,444,774 17.195 4.407 4.395 4.407 4.330 4.497 5,757,904 4.4191 0.88%
1998-12-21 0 17.00 16.95 17.00 16.75 17.50 2,214,800 37,589,867 16.972 4.369 4.356 4.369 4.305 4.497 8,618,053 4.3618 0.00%
1998-12-18 0 17.00 16.95 17.00 16.95 17.30 1,350,250 23,106,250 17.113 4.369 4.356 4.369 4.356 4.446 5,253,985 4.3979 -0.87%
1998-12-17 0 17.15 17.10 17.15 16.65 17.20 1,323,656 22,359,974 16.893 4.407 4.395 4.407 4.279 4.420 5,150,504 4.3413 0.88%
1998-12-16 0 17.00 17.00 17.05 17.00 17.20 1,439,755 24,615,356 17.097 4.369 4.369 4.382 4.369 4.420 5,602,260 4.3938 -1.16%
1998-12-15 0 17.20 17.15 17.20 17.05 17.45 1,910,726 32,934,875 17.237 4.420 4.407 4.420 4.382 4.485 7,434,864 4.4298 0.29%
1998-12-14 0 17.15 17.10 17.15 17.00 17.50 1,636,369 28,017,071 17.121 4.407 4.395 4.407 4.369 4.497 6,367,308 4.4001 -2.00%
1998-12-11 0 17.50 17.50 17.55 17.35 18.00 4,924,500 86,202,068 17.505 4.497 4.497 4.510 4.459 4.626 19,161,821 4.4986 -3.05%
1998-12-10 0 18.05 18.15 18.25 17.95 18.50 2,389,475 43,232,059 18.093 4.639 4.664 4.690 4.613 4.754 9,297,734 4.6497 -1.10%
1998-12-09 0 18.25 18.25 18.30 17.80 18.30 2,425,900 43,999,096 18.137 4.690 4.690 4.703 4.575 4.703 9,439,468 4.6612 -0.82%
1998-12-08 0 18.40 18.40 18.45 18.10 18.70 1,699,400 31,277,200 18.405 4.729 4.729 4.742 4.652 4.806 6,612,569 4.7300 -1.08%
1998-12-07 0 18.60 18.60 18.65 18.00 18.70 3,360,000 62,085,342 18.478 4.780 4.780 4.793 4.626 4.806 13,074,163 4.7487 5.98%
1998-12-04 0 17.55 17.50 17.55 17.50 18.05 2,014,000 35,581,038 17.667 4.510 4.497 4.510 4.497 4.639 7,836,716 4.5403 -1.96%
1998-12-03 0 17.90 17.85 17.90 17.50 18.25 3,526,000 63,017,499 17.872 4.600 4.587 4.600 4.497 4.690 13,720,089 4.5931 -1.10%
1998-12-02 0 18.10 18.15 18.20 17.80 18.50 1,743,000 31,656,998 18.162 4.652 4.664 4.677 4.575 4.754 6,782,222 4.6676 0.56%
1998-12-01 0 18.00 18.00 18.05 16.80 18.05 4,346,000 76,165,100 17.525 4.626 4.626 4.639 4.318 4.639 16,910,808 4.5039 2.56%
1998-11-30 0 17.55 17.50 17.55 17.40 19.05 2,536,000 45,550,070 17.961 4.510 4.497 4.510 4.472 4.896 9,867,881 4.6160 -6.90%
1998-11-27 0 18.85 18.80 18.85 18.40 19.25 2,826,000 53,290,596 18.857 4.844 4.832 4.844 4.729 4.947 10,996,305 4.8462 -0.79%
1998-11-26 0 19.00 18.95 19.00 18.60 19.40 2,175,000 41,402,225 19.036 4.883 4.870 4.883 4.780 4.986 8,463,186 4.8920 -0.52%
1998-11-25 0 19.10 19.00 19.05 19.00 19.80 5,630,866 109,475,800 19.442 4.909 4.883 4.896 4.883 5.089 21,910,376 4.9965 -3.29%
1998-11-24 0 19.75 19.70 19.75 19.15 19.90 5,232,000 101,969,870 19.490 5.076 5.063 5.076 4.921 5.114 20,358,340 5.0088 3.67%
1998-11-23 0 19.05 19.00 19.05 19.00 19.30 2,666,420 50,991,082 19.123 4.896 4.883 4.896 4.883 4.960 10,375,360 4.9146 0.53%
1998-11-20 0 18.95 18.90 18.95 18.55 20.00 4,112,500 78,461,850 19.079 4.870 4.857 4.870 4.767 5.140 16,002,231 4.9032 -3.07%
1998-11-19 0 19.55 19.40 19.55 19.15 19.90 1,024,532 20,107,408 19.626 5.024 4.986 5.024 4.921 5.114 3,986,577 5.0438 -0.76%
1998-11-18 0 19.70 19.65 19.70 19.50 20.30 2,728,600 54,420,750 19.945 5.063 5.050 5.063 5.011 5.217 10,617,310 5.1257 0.25%
1998-11-17 0 19.65 19.60 19.70 19.50 20.00 3,068,000 60,607,050 19.755 5.050 5.037 5.063 5.011 5.140 11,937,956 5.0768 -0.76%
1998-11-16 0 19.80 19.75 19.80 18.90 19.85 2,355,000 46,180,050 19.609 5.089 5.076 5.089 4.857 5.101 9,163,588 5.0395 4.76%
1998-11-13 0 18.90 18.90 18.95 18.70 19.30 1,832,000 34,574,950 18.873 4.857 4.857 4.870 4.806 4.960 7,128,532 4.8502 1.07%
1998-11-12 0 18.70 18.70 18.75 18.60 19.50 3,558,500 67,156,887 18.872 4.806 4.806 4.819 4.780 5.011 13,846,551 4.8501 -2.60%
1998-11-11 0 19.20 19.35 - 17.90 19.40 5,409,748 100,900,500 18.652 4.934 4.973 - 4.600 4.986 21,049,979 4.7934 6.96%
1998-11-10 0 17.95 17.90 17.95 17.75 18.70 4,781,900 86,028,470 17.990 4.613 4.600 4.613 4.562 4.806 18,606,947 4.6235 -4.77%
1998-11-09 0 18.85 18.80 18.85 18.75 19.80 1,923,000 36,465,500 18.963 4.844 4.832 4.844 4.819 5.089 7,482,624 4.8734 -1.05%
1998-11-06 0 19.05 19.05 19.10 18.70 19.90 4,033,000 77,705,430 19.267 4.896 4.896 4.909 4.806 5.114 15,692,887 4.9516 -4.75%
1998-11-05 0 20.00 19.95 20.00 19.80 21.20 4,697,000 95,152,953 20.258 5.140 5.127 5.140 5.089 5.448 18,276,591 5.2063 -3.85%
1998-11-04 0 20.80 20.80 20.90 20.50 21.20 4,735,350 98,546,695 20.811 5.346 5.346 5.371 5.268 5.448 18,425,815 5.3483 0.48%
1998-11-03 0 20.70 20.70 20.75 20.20 21.10 7,777,000 160,613,100 20.652 5.320 5.320 5.333 5.191 5.423 30,261,241 5.3076 2.99%
1998-11-02 0 20.10 20.05 20.10 19.00 20.25 9,129,980 178,170,640 19.515 5.166 5.153 5.166 4.883 5.204 35,525,848 5.0152 5.51%
1998-10-30 0 19.05 19.05 19.10 18.70 19.50 10,236,000 196,116,878 19.160 4.896 4.896 4.909 4.806 5.011 39,829,505 4.9239 2.14%
1998-10-29 0 18.65 18.50 18.55 18.15 19.35 10,583,718 198,316,476 18.738 4.793 4.754 4.767 4.664 4.973 41,182,518 4.8156 -2.61%
1998-10-27 0 19.15 19.15 19.20 17.95 19.35 9,674,200 181,868,850 18.799 4.921 4.921 4.934 4.613 4.973 37,643,474 4.8314 6.69%
1998-10-26 0 17.95 17.95 18.05 17.70 18.35 4,509,000 80,586,504 17.872 4.613 4.613 4.639 4.549 4.716 17,545,060 4.5931 0.84%
1998-10-23 0 17.80 17.75 17.85 16.50 18.05 7,169,841 123,181,105 17.180 4.575 4.562 4.587 4.240 4.639 27,898,712 4.4153 3.49%
1998-10-22 0 17.20 17.20 17.25 17.00 18.10 4,447,500 77,985,198 17.535 4.420 4.420 4.433 4.369 4.652 17,305,757 4.5063 -2.82%
1998-10-21 0 17.70 17.65 17.70 17.30 19.00 5,520,000 100,947,100 18.288 4.549 4.536 4.549 4.446 4.883 21,478,983 4.6998 -3.28%
1998-10-20 0 18.30 18.20 18.30 17.70 18.70 6,270,996 114,168,098 18.206 4.703 4.677 4.703 4.549 4.806 24,401,198 4.6788 3.68%
1998-10-19 0 17.65 17.65 17.70 16.40 17.85 8,741,500 151,680,598 17.352 4.536 4.536 4.549 4.215 4.587 34,014,226 4.4593 6.65%
1998-10-16 0 16.55 16.45 16.50 15.40 16.80 20,808,000 338,075,715 16.247 4.253 4.228 4.240 3.958 4.318 80,966,426 4.1755 11.82%
1998-10-15 0 14.80 14.50 14.80 14.30 15.15 5,161,000 75,773,570 14.682 3.804 3.726 3.804 3.675 3.893 20,082,071 3.7732 -2.95%
1998-10-14 0 15.25 15.20 15.25 15.05 16.20 5,505,330 87,039,119 15.810 3.919 3.906 3.919 3.868 4.163 21,421,900 4.0631 -4.39%
1998-10-13 0 15.95 15.95 16.00 15.80 16.50 8,535,789 137,110,274 16.063 4.099 4.099 4.112 4.061 4.240 33,213,780 4.1281 -1.24%
1998-10-12 0 16.15 16.10 16.15 14.00 16.20 15,125,504 231,972,183 15.336 4.150 4.138 4.150 3.598 4.163 58,855,152 3.9414 16.61%
1998-10-09 0 13.85 13.80 13.85 13.25 13.90 7,602,507 103,372,114 13.597 3.559 3.547 3.559 3.405 3.572 29,582,268 3.4944 6.13%
1998-10-08 0 13.05 13.00 13.05 12.55 13.35 5,156,440 67,321,822 13.056 3.354 3.341 3.354 3.225 3.431 20,064,327 3.3553 3.16%
1998-10-07 0 12.65 12.60 12.65 12.45 12.85 4,290,000 54,065,900 12.603 3.251 3.238 3.251 3.200 3.302 16,692,905 3.2389 0.80%
1998-10-05 0 12.55 12.50 12.55 12.40 13.00 3,540,071 44,650,188 12.613 3.225 3.212 3.225 3.187 3.341 13,774,841 3.2414 -7.72%
1998-09-30 0 13.60 13.50 13.60 13.10 13.70 2,777,000 37,015,050 13.329 3.495 3.469 3.495 3.367 3.521 10,805,640 3.4255 -0.73%
1998-09-29 0 13.70 13.65 13.70 13.20 13.80 5,769,000 77,907,800 13.505 3.521 3.508 3.521 3.392 3.547 22,447,872 3.4706 0.74%
1998-09-28 0 13.60 13.55 13.65 13.30 14.00 5,028,660 68,470,612 13.616 3.495 3.482 3.508 3.418 3.598 19,567,120 3.4993 2.26%
1998-09-25 0 13.30 13.25 13.40 12.20 13.60 8,410,400 108,890,960 12.947 3.418 3.405 3.444 3.135 3.495 32,725,876 3.3274 4.72%
1998-09-24 0 12.70 12.60 12.70 12.00 12.75 9,688,370 119,938,851 12.380 3.264 3.238 3.264 3.084 3.277 37,698,611 3.1815 8.09%
1998-09-23 0 11.75 11.75 11.80 11.45 11.90 2,528,000 29,502,700 11.670 3.020 3.020 3.033 2.943 3.058 9,836,752 2.9992 0.86%
1998-09-22 0 11.65 11.65 11.70 11.20 11.80 5,831,000 67,269,475 11.537 2.994 2.994 3.007 2.878 3.033 22,689,121 2.9648 3.10%
1998-09-21 0 11.30 11.30 11.35 11.15 11.70 2,995,000 33,907,100 11.321 2.904 2.904 2.917 2.865 3.007 11,653,905 2.9095 -4.24%
1998-09-18 0 11.80 11.80 11.85 11.40 11.85 4,979,000 57,826,356 11.614 3.033 3.033 3.045 2.930 3.045 19,373,887 2.9848 -1.26%
1998-09-17 0 11.95 12.00 12.05 11.50 12.30 5,115,085 60,914,369 11.909 3.071 3.084 3.097 2.955 3.161 19,903,410 3.0605 -0.83%
1998-09-16 0 12.05 12.00 12.05 11.10 12.10 8,271,000 96,821,732 11.706 3.097 3.084 3.097 2.853 3.110 32,183,454 3.0084 9.05%
1998-09-15 0 11.05 11.00 11.05 10.90 11.40 3,115,400 34,795,900 11.169 2.840 2.827 2.840 2.801 2.930 12,122,395 2.8704 1.38%
1998-09-14 0 10.90 10.85 10.90 10.40 11.00 2,565,600 27,478,730 10.710 2.801 2.788 2.801 2.673 2.827 9,983,058 2.7525 3.81%
1998-09-11 0 10.50 10.45 10.50 10.25 10.70 3,635,000 38,015,800 10.458 2.698 2.686 2.698 2.634 2.750 14,144,221 2.6877 -4.98%
1998-09-10 0 11.05 11.10 11.20 11.05 11.50 4,431,700 50,121,410 11.310 2.840 2.853 2.878 2.840 2.955 17,244,277 2.9066 -4.33%
1998-09-09 0 11.75 11.80 11.85 11.20 12.20 5,956,000 70,161,630 11.780 2.968 2.981 2.994 2.829 3.082 23,576,819 2.9759 -0.84%
1998-09-08 0 11.85 11.80 11.85 11.50 12.40 11,819,500 141,881,800 12.004 2.994 2.981 2.994 2.905 3.133 46,787,476 3.0325 3.04%
1998-09-07 0 11.50 11.70 - 10.30 11.70 13,670,150 150,223,012 10.989 2.905 2.956 - 2.602 2.956 54,113,272 2.7761 17.95%
1998-09-04 0 9.750 9.750 9.800 9.050 9.950 9,595,808 92,486,217 9.6382 2.463 2.463 2.476 2.286 2.514 37,984,994 2.4348 4.28%
1998-09-03 0 9.350 9.350 9.400 9.300 9.700 5,096,188 48,538,764 9.5245 2.362 2.362 2.375 2.349 2.450 20,173,254 2.4061 -1.58%
1998-09-02 0 9.500 9.500 9.550 9.400 9.850 6,443,821 61,638,903 9.5656 2.400 2.400 2.413 2.375 2.488 25,507,858 2.4165 1.06%
1998-09-01 0 9.400 9.400 9.450 9.200 9.850 7,163,900 68,530,409 9.5661 2.375 2.375 2.387 2.324 2.488 28,358,289 2.4166 -5.05%
1998-08-31 0 9.900 9.850 9.900 9.700 10.25 7,237,692 71,363,224 9.8599 2.501 2.488 2.501 2.450 2.589 28,650,395 2.4908 -4.81%
1998-08-28 0 10.40 10.40 10.45 10.40 10.45 98,071,002 1,019,962,712 10.400 2.627 2.627 2.640 2.627 2.640 388,213,941 2.6273 -1.42%
1998-08-27 0 10.55 10.55 10.60 10.30 10.60 23,202,780 243,149,995 10.479 2.665 2.665 2.678 2.602 2.678 91,848,176 2.6473 1.93%
1998-08-26 0 10.35 10.35 10.40 9.200 10.50 17,377,038 178,067,813 10.247 2.615 2.615 2.627 2.324 2.653 68,786,984 2.5887 0.49%
1998-08-25 0 10.30 10.30 10.35 9.400 10.35 12,475,000 124,707,276 9.9966 2.602 2.602 2.615 2.375 2.615 49,382,272 2.5253 8.99%
1998-08-24 0 9.450 9.550 9.600 8.850 10.00 8,968,380 84,518,944 9.4241 2.387 2.413 2.425 2.236 2.526 35,501,321 2.3807 -4.55%
1998-08-21 0 9.900 9.800 9.950 9.700 10.50 9,583,250 95,756,501 9.9921 2.501 2.476 2.514 2.450 2.653 37,935,283 2.5242 -3.88%
1998-08-20 0 10.30 10.30 10.35 10.30 11.40 15,957,700 173,582,239 10.878 2.602 2.602 2.615 2.602 2.880 63,168,536 2.7479 -6.79%
1998-08-19 0 11.05 11.00 11.10 10.90 11.70 9,063,864 100,986,427 11.142 2.791 2.779 2.804 2.754 2.956 35,879,295 2.8146 1.38%
1998-08-18 0 10.90 10.80 10.90 10.65 11.40 16,529,940 179,212,254 10.842 2.754 2.728 2.754 2.690 2.880 65,433,747 2.7388 0.46%
1998-08-14 0 10.85 10.85 10.90 9.300 10.95 12,930,360 132,195,530 10.224 2.741 2.741 2.754 2.349 2.766 51,184,814 2.5827 16.04%
1998-08-13 0 9.350 9.300 9.400 8.950 10.00 5,443,000 50,822,636 9.3372 2.362 2.349 2.375 2.261 2.526 21,546,109 2.3588 -3.61%
1998-08-12 0 9.700 9.700 9.800 9.550 9.950 6,881,994 67,558,659 9.8167 2.450 2.450 2.476 2.413 2.514 27,242,365 2.4799 -2.51%
1998-08-11 0 9.950 9.950 10.00 9.800 10.35 5,244,171 52,363,779 9.9851 2.514 2.514 2.526 2.476 2.615 20,759,044 2.5225 -2.45%
1998-08-10 0 10.20 10.15 10.20 9.900 10.45 3,502,000 35,725,540 10.201 2.577 2.564 2.577 2.501 2.640 13,862,663 2.5771 0.49%
1998-08-07 0 10.15 10.10 10.15 10.00 11.40 8,715,400 92,230,601 10.582 2.564 2.551 2.564 2.526 2.880 34,499,900 2.6734 -11.35%
1998-08-06 0 11.45 11.40 11.45 11.40 12.30 5,538,220 65,714,505 11.866 2.893 2.880 2.893 2.880 3.107 21,923,037 2.9975 -5.37%
1998-08-05 0 12.10 12.10 12.15 11.90 12.30 4,889,600 59,440,440 12.157 3.057 3.057 3.069 3.006 3.107 19,355,476 3.0710 -2.42%
1998-08-04 0 12.40 12.30 12.40 11.95 12.45 4,219,700 51,500,677 12.205 3.133 3.107 3.133 3.019 3.145 16,703,677 3.0832 0.40%
1998-08-03 0 12.35 12.30 12.35 11.90 12.55 9,127,340 112,453,920 12.321 3.120 3.107 3.120 3.006 3.170 36,130,564 3.1124 -1.20%
1998-07-31 0 12.50 12.50 12.55 11.90 12.85 9,024,000 111,717,548 12.380 3.158 3.158 3.170 3.006 3.246 35,721,493 3.1275 6.84%
1998-07-30 0 11.70 11.70 11.75 11.40 12.10 4,613,000 54,020,445 11.710 2.956 2.956 2.968 2.880 3.057 18,260,555 2.9583 -3.70%
1998-07-29 0 12.15 12.10 12.20 12.00 12.60 2,900,800 35,704,236 12.308 3.069 3.057 3.082 3.031 3.183 11,482,813 3.1094 -3.95%
1998-07-28 0 12.65 12.65 12.75 12.40 12.85 4,184,300 52,895,104 12.641 3.196 3.196 3.221 3.133 3.246 16,563,546 3.1935 -1.17%
1998-07-27 0 12.80 12.80 12.90 12.70 12.95 4,104,462 52,656,271 12.829 3.234 3.234 3.259 3.208 3.271 16,247,508 3.2409 -1.16%
1998-07-24 0 12.95 12.90 12.95 12.60 12.95 7,193,433 91,927,212 12.779 3.271 3.259 3.271 3.183 3.271 28,475,196 3.2283 0.00%
1998-07-23 0 12.95 13.00 13.05 12.80 13.45 7,745,526 100,566,016 12.984 3.271 3.284 3.297 3.234 3.398 30,660,655 3.2800 -3.72%
1998-07-22 0 13.45 13.45 13.55 13.45 13.55 6,044,230 81,777,562 13.530 3.398 3.398 3.423 3.398 3.423 23,926,077 3.4179 -1.47%
1998-07-21 0 13.65 13.60 13.70 13.45 13.80 3,247,000 44,493,100 13.703 3.448 3.436 3.461 3.398 3.486 12,853,246 3.4616 1.49%
1998-07-20 0 13.45 13.40 13.50 13.35 13.65 3,070,000 41,469,350 13.508 3.398 3.385 3.410 3.372 3.448 12,152,591 3.4124 0.37%
1998-07-17 0 13.40 13.35 13.45 13.20 14.00 6,591,538 88,473,946 13.422 3.385 3.372 3.398 3.335 3.537 26,092,595 3.3908 -3.25%
1998-07-16 0 13.85 13.80 13.85 13.65 14.05 5,709,000 79,245,472 13.881 3.499 3.486 3.499 3.448 3.549 22,599,070 3.5066 0.73%
1998-07-15 0 13.75 13.75 13.80 13.65 14.00 3,275,000 45,061,418 13.759 3.474 3.474 3.486 3.448 3.537 12,964,083 3.4759 1.85%
1998-07-14 0 13.50 13.45 13.55 13.10 13.80 2,783,000 37,045,850 13.311 3.410 3.398 3.423 3.309 3.486 11,016,502 3.3628 1.50%
1998-07-13 0 13.30 13.25 13.35 12.80 13.35 7,141,000 93,388,753 13.078 3.360 3.347 3.372 3.234 3.372 28,267,640 3.3037 -2.21%
1998-07-10 0 13.60 13.55 13.60 13.50 14.10 6,162,500 84,919,810 13.780 3.436 3.423 3.436 3.410 3.562 24,394,249 3.4811 -4.56%
1998-07-09 0 14.25 14.25 14.30 14.25 14.50 3,833,000 55,174,920 14.395 3.600 3.600 3.612 3.600 3.663 15,172,926 3.6364 0.35%
1998-07-08 0 14.20 14.20 14.25 14.10 14.60 5,373,500 76,706,246 14.275 3.587 3.587 3.600 3.562 3.688 21,270,993 3.6061 -1.39%
1998-07-07 0 14.40 14.30 14.40 14.05 14.60 10,020,200 144,381,967 14.409 3.638 3.612 3.638 3.549 3.688 39,664,949 3.6400 2.86%
1998-07-06 0 14.00 14.00 14.05 13.85 14.35 3,155,000 44,269,650 14.032 3.537 3.537 3.549 3.499 3.625 12,489,064 3.5447 -2.78%
1998-07-03 0 14.40 14.40 14.45 13.95 14.55 8,433,679 119,994,585 14.228 3.638 3.638 3.650 3.524 3.676 33,384,708 3.5943 -1.37%
1998-07-02 0 14.60 14.50 14.55 14.40 14.85 14,359,300 209,214,324 14.570 3.688 3.663 3.676 3.638 3.751 56,841,271 3.6807 6.57%
1998-06-30 0 13.70 13.80 13.85 13.60 14.40 8,134,938 112,706,351 13.855 3.461 3.486 3.499 3.436 3.638 32,202,142 3.5000 0.74%
1998-06-29 0 13.60 13.55 13.60 13.55 14.80 9,108,680 130,830,666 14.363 3.436 3.423 3.436 3.423 3.739 36,056,699 3.6285 -5.56%
1998-06-26 0 14.40 14.45 14.50 13.80 14.90 10,898,000 157,913,661 14.490 3.638 3.650 3.663 3.486 3.764 43,139,720 3.6605 -1.37%
1998-06-25 0 14.60 14.60 14.65 13.30 14.65 11,509,000 161,868,375 14.065 3.688 3.688 3.701 3.360 3.701 45,558,362 3.5530 8.96%
1998-06-24 0 13.40 13.35 13.40 12.95 13.45 7,008,482 92,914,915 13.257 3.385 3.372 3.385 3.271 3.398 27,743,067 3.3491 1.90%
1998-06-23 0 13.15 13.05 13.10 13.00 14.25 9,719,273 131,162,724 13.495 3.322 3.297 3.309 3.284 3.600 38,473,730 3.4092 -3.66%
1998-06-22 0 13.65 13.60 13.65 13.60 15.00 6,176,500 89,272,939 14.454 3.448 3.436 3.448 3.436 3.789 24,449,668 3.6513 -9.30%
1998-06-19 0 15.05 15.00 15.05 14.65 15.45 9,348,700 140,416,504 15.020 3.802 3.789 3.802 3.701 3.903 37,006,817 3.7943 -4.14%
1998-06-18 0 15.70 15.70 15.75 15.45 16.40 14,163,645 222,176,667 15.686 3.966 3.966 3.979 3.903 4.143 56,066,771 3.9627 5.37%
1998-06-17 0 14.90 14.90 14.95 14.40 15.20 7,454,300 108,494,430 14.555 3.764 3.764 3.777 3.638 3.840 29,507,837 3.6768 7.19%
1998-06-16 0 13.90 13.80 - 12.30 14.00 11,994,500 158,035,892 13.176 3.511 3.486 - 3.107 3.537 47,480,214 3.3285 9.02%
1998-06-15 0 12.75 12.75 12.80 12.75 14.10 7,689,559 101,140,410 13.153 3.221 3.221 3.234 3.221 3.562 30,439,110 3.3227 -9.57%
1998-06-12 0 14.10 14.10 14.15 13.75 15.00 8,608,240 122,464,831 14.226 3.562 3.562 3.575 3.474 3.789 34,075,707 3.5939 -0.70%
1998-06-11 0 14.20 14.20 14.25 12.80 14.45 11,615,298 159,547,873 13.736 3.587 3.587 3.600 3.234 3.650 45,979,143 3.4700 4.41%
1998-06-10 0 13.60 13.55 13.60 13.15 15.25 12,166,780 169,210,555 13.908 3.436 3.423 3.436 3.322 3.852 48,162,184 3.5133 -10.82%
1998-06-09 0 15.25 15.25 15.30 15.00 16.00 7,126,000 109,625,576 15.384 3.852 3.852 3.865 3.789 4.042 28,208,262 3.8863 -2.87%
1998-06-08 0 15.70 15.65 15.70 15.30 16.15 15,450,700 243,440,939 15.756 3.966 3.954 3.966 3.865 4.080 61,161,577 3.9803 -2.79%
1998-06-05 0 16.15 16.10 16.15 15.85 17.65 14,569,300 240,214,132 16.488 4.080 4.067 4.080 4.004 4.459 57,672,556 4.1651 -7.71%
1998-06-04 0 17.50 17.45 17.55 17.45 18.20 8,081,450 143,107,163 17.708 4.421 4.408 4.433 4.408 4.598 31,990,410 4.4734 -3.85%
1998-06-03 0 18.20 18.10 18.20 17.60 18.50 11,429,500 206,027,309 18.026 4.598 4.572 4.598 4.446 4.673 45,243,662 4.5537 0.00%
1998-06-02 0 18.20 18.20 18.25 17.80 18.40 6,269,500 113,899,494 18.167 4.598 4.598 4.610 4.497 4.648 24,817,808 4.5894 -1.09%
1998-06-01 0 18.40 18.40 18.45 18.00 19.15 5,484,405 101,422,772 18.493 4.648 4.648 4.661 4.547 4.838 21,710,010 4.6717 -2.39%
1998-05-29 0 18.85 18.80 18.85 17.80 18.90 7,421,300 136,363,496 18.375 4.762 4.749 4.762 4.497 4.775 29,377,207 4.6418 4.43%
1998-05-28 0 18.05 18.05 18.20 17.60 18.80 10,799,830 196,809,260 18.223 4.560 4.560 4.598 4.446 4.749 42,751,114 4.6036 0.84%
1998-05-27 0 17.90 17.90 17.95 17.85 19.00 9,278,756 171,056,478 18.435 4.522 4.522 4.535 4.509 4.800 36,729,944 4.6571 -7.25%
1998-05-26 0 19.30 19.30 19.35 19.25 19.65 5,338,600 103,373,192 19.363 4.876 4.876 4.888 4.863 4.964 21,132,842 4.8916 -1.03%
1998-05-25 0 20.00 19.95 20.00 19.70 20.10 4,781,800 95,639,380 20.001 4.926 4.914 4.926 4.852 4.951 19,414,102 4.9263 0.00%
1998-05-22 0 20.00 19.95 20.00 19.90 20.35 5,393,600 108,146,538 20.051 4.926 4.914 4.926 4.901 5.012 21,898,009 4.9386 0.25%
1998-05-21 0 19.95 19.95 20.05 19.75 20.90 6,220,129 125,299,836 20.144 4.914 4.914 4.938 4.865 5.148 25,253,716 4.9616 -2.68%
1998-05-20 0 20.50 20.50 20.55 19.10 20.55 3,603,280 71,375,134 19.808 5.049 5.049 5.062 4.704 5.062 14,629,312 4.8789 3.54%
1998-05-19 0 19.80 19.80 19.95 19.40 20.15 12,803,780 252,236,684 19.700 4.877 4.877 4.914 4.778 4.963 51,983,331 4.8523 -1.25%
1998-05-18 0 20.05 20.05 20.10 20.00 20.80 5,327,000 107,189,012 20.122 4.938 4.938 4.951 4.926 5.123 21,627,613 4.9561 -1.72%
1998-05-15 0 20.40 20.35 20.40 20.10 21.30 7,311,200 149,582,230 20.459 5.025 5.012 5.025 4.951 5.246 29,683,463 5.0392 -3.09%
1998-05-14 0 21.05 20.95 21.05 20.30 21.10 7,892,200 163,441,276 20.709 5.185 5.160 5.185 5.000 5.197 32,042,322 5.1008 2.18%
1998-05-13 0 20.60 20.55 20.65 20.45 22.00 13,270,500 275,633,464 20.770 5.074 5.062 5.086 5.037 5.419 53,878,213 5.1159 -6.79%
1998-05-12 0 22.10 22.10 22.20 21.95 22.70 3,325,400 74,039,398 22.265 5.443 5.443 5.468 5.406 5.591 13,501,120 5.4839 -1.34%
1998-05-11 0 22.40 22.35 22.40 22.25 22.90 5,002,000 112,929,095 22.577 5.517 5.505 5.517 5.480 5.640 20,308,114 5.5608 -1.32%
1998-05-08 0 22.70 22.65 22.70 22.55 23.25 7,886,505 178,888,029 22.683 5.591 5.579 5.591 5.554 5.727 32,019,200 5.5869 -1.52%
1998-05-07 0 23.05 23.00 23.15 21.95 23.25 5,002,400 112,172,311 22.424 5.677 5.665 5.702 5.406 5.727 20,309,738 5.5231 2.22%
1998-05-06 0 22.55 22.50 22.60 22.20 23.00 2,744,000 62,039,054 22.609 5.554 5.542 5.567 5.468 5.665 11,140,637 5.5687 -0.66%
1998-05-05 0 22.70 22.70 22.75 22.50 23.90 2,998,620 69,335,448 23.122 5.591 5.591 5.603 5.542 5.887 12,174,393 5.6952 -6.00%
1998-05-04 0 24.15 23.90 24.15 23.70 24.30 2,220,600 53,247,110 23.979 5.948 5.887 5.948 5.837 5.985 9,015,633 5.9061 -0.41%
1998-05-01 0 24.25 24.05 24.25 24.00 24.25 3,189,000 76,536,481 24.000 5.973 5.924 5.973 5.911 5.973 12,947,336 5.9114 1.89%
1998-04-30 0 23.80 23.75 23.90 23.10 23.95 3,895,000 91,693,783 23.541 5.862 5.850 5.887 5.690 5.899 15,813,695 5.7984 2.59%
1998-04-29 0 23.20 23.15 23.30 22.85 23.60 6,489,000 150,196,455 23.146 5.714 5.702 5.739 5.628 5.813 26,345,332 5.7011 -1.69%
1998-04-28 0 23.60 23.55 23.60 22.70 23.60 7,729,000 178,741,774 23.126 5.813 5.800 5.813 5.591 5.813 31,379,730 5.6961 -0.42%
1998-04-27 0 23.70 23.60 23.70 23.25 24.70 8,537,190 202,719,413 23.745 5.837 5.813 5.837 5.727 6.084 34,660,981 5.8486 -3.46%
1998-04-24 0 24.55 24.55 24.60 23.70 24.75 4,113,250 99,676,558 24.233 6.047 6.047 6.059 5.837 6.096 16,699,790 5.9687 2.29%
1998-04-23 0 24.00 24.00 24.05 23.95 24.25 3,621,000 87,487,860 24.161 5.911 5.911 5.924 5.899 5.973 14,701,255 5.9510 -1.03%
1998-04-22 0 24.25 24.20 24.30 24.05 25.00 5,115,000 125,252,829 24.487 5.973 5.961 5.985 5.924 6.158 20,766,894 6.0314 -2.22%
1998-04-21 0 24.80 24.75 24.80 24.70 25.60 3,614,000 90,741,084 25.108 6.108 6.096 6.108 6.084 6.305 14,672,835 6.1843 -3.13%
1998-04-20 0 25.60 25.60 25.65 25.35 25.80 2,650,000 67,613,450 25.515 6.305 6.305 6.318 6.244 6.355 10,758,997 6.2844 -0.78%
1998-04-17 0 25.80 25.75 25.80 25.50 25.85 2,376,500 61,089,700 25.706 6.355 6.342 6.355 6.281 6.367 9,648,587 6.3315 -0.77%
1998-04-16 0 26.00 25.90 26.05 25.70 26.30 3,761,301 97,795,958 26.001 6.404 6.379 6.416 6.330 6.478 15,270,877 6.4041 0.58%
1998-04-15 0 25.85 25.85 25.90 25.70 26.20 2,890,000 74,594,702 25.811 6.367 6.367 6.379 6.330 6.453 11,733,396 6.3575 -0.19%
1998-04-14 0 25.90 25.85 25.90 25.65 26.00 3,444,500 88,965,535 25.828 6.379 6.367 6.379 6.318 6.404 13,984,666 6.3616 0.58%
1998-04-09 0 25.75 25.75 25.80 25.45 26.10 7,284,750 187,100,245 25.684 6.342 6.342 6.355 6.268 6.429 29,576,076 6.3261 -1.34%
1998-04-08 0 26.10 26.05 26.10 25.70 26.40 5,841,280 152,260,978 26.066 6.429 6.416 6.429 6.330 6.502 23,715,589 6.4203 0.38%
1998-04-07 0 26.00 26.00 26.05 26.00 27.20 7,410,000 195,795,194 26.423 6.404 6.404 6.416 6.404 6.700 30,084,591 6.5082 -3.53%
1998-04-03 0 26.95 26.90 27.00 26.60 27.25 4,299,000 116,162,464 27.021 6.638 6.626 6.650 6.552 6.712 17,453,935 6.6554 -1.64%
1998-04-02 0 27.40 27.30 27.40 27.10 27.75 3,357,250 91,955,776 27.390 6.749 6.724 6.749 6.675 6.835 13,630,431 6.7464 -0.36%
1998-04-01 0 27.50 27.50 27.55 27.00 27.60 2,911,000 79,757,544 27.399 6.773 6.773 6.786 6.650 6.798 11,818,656 6.7484 0.36%
1998-03-31 0 27.40 27.30 27.40 27.00 27.65 4,839,480 132,387,485 27.356 6.749 6.724 6.749 6.650 6.810 19,648,283 6.7379 -0.18%
1998-03-30 0 27.45 27.40 27.45 27.30 29.15 5,012,000 140,302,084 27.993 6.761 6.749 6.761 6.724 7.180 20,348,714 6.8949 -4.85%
1998-03-27 0 28.85 28.85 29.00 28.60 29.25 2,905,120 84,156,119 28.968 7.106 7.106 7.143 7.044 7.204 11,794,784 7.1350 0.52%
1998-03-26 0 28.70 28.70 28.80 28.65 29.45 2,372,500 68,473,361 28.861 7.069 7.069 7.094 7.057 7.254 9,632,347 7.1087 -0.69%
1998-03-25 0 28.90 28.90 28.95 28.80 29.40 1,892,950 54,686,358 28.889 7.118 7.118 7.131 7.094 7.241 7,685,375 7.1156 1.40%
1998-03-24 0 28.50 28.50 28.65 28.45 28.90 5,451,500 156,577,297 28.722 7.020 7.020 7.057 7.007 7.118 22,133,083 7.0744 -0.87%
1998-03-23 0 28.75 28.75 28.80 28.50 29.05 2,557,700 73,653,790 28.797 7.081 7.081 7.094 7.020 7.155 10,384,259 7.0928 0.00%
1998-03-20 0 28.75 28.70 28.75 28.55 30.00 7,147,680 208,308,600 29.144 7.081 7.069 7.081 7.032 7.389 29,019,572 7.1782 -3.36%
1998-03-19 0 29.75 29.75 29.80 28.40 29.80 8,166,000 238,974,425 29.265 7.328 7.328 7.340 6.995 7.340 33,153,950 7.2080 1.36%
1998-03-18 0 29.35 29.35 29.50 28.85 29.80 5,312,155 155,831,323 29.335 7.229 7.229 7.266 7.106 7.340 21,567,343 7.2253 0.00%
1998-03-17 0 29.35 29.35 29.40 28.90 29.65 4,919,500 144,374,012 29.347 7.229 7.229 7.241 7.118 7.303 19,973,164 7.2284 2.26%
1998-03-16 0 28.70 28.70 28.80 27.80 28.80 3,086,300 87,913,229 28.485 7.069 7.069 7.094 6.847 7.094 12,530,374 7.0160 1.59%
1998-03-13 0 28.25 28.25 28.30 27.70 28.30 4,207,500 118,061,025 28.060 6.958 6.958 6.970 6.823 6.970 17,082,445 6.9112 0.89%
1998-03-12 0 28.00 28.00 28.05 27.50 28.35 5,211,000 145,972,852 28.012 6.897 6.897 6.909 6.773 6.983 21,156,653 6.8996 0.72%
1998-03-11 0 27.80 27.95 28.00 27.50 28.40 5,298,000 148,370,082 28.005 6.847 6.884 6.897 6.773 6.995 21,509,873 6.8978 1.09%
1998-03-10 0 27.50 27.50 27.55 26.90 27.90 2,291,087 62,444,416 27.255 6.773 6.773 6.786 6.626 6.872 9,301,810 6.7131 0.00%
1998-03-09 0 27.50 27.40 27.55 26.60 27.80 3,200,701 87,112,522 27.217 6.773 6.749 6.786 6.552 6.847 12,994,842 6.7036 -0.54%
1998-03-06 0 27.65 27.55 27.70 26.40 28.05 5,457,500 149,108,965 27.322 6.810 6.786 6.823 6.502 6.909 22,157,443 6.7295 3.56%
1998-03-05 0 26.70 26.70 26.75 26.60 28.60 5,386,000 146,599,531 27.219 6.576 6.576 6.589 6.552 7.044 21,867,153 6.7041 -6.32%
1998-03-04 0 28.50 28.45 28.55 28.15 29.00 3,158,410 89,774,724 28.424 7.020 7.007 7.032 6.933 7.143 12,823,141 7.0010 -1.89%
1998-03-03 0 29.05 29.00 29.10 28.60 29.80 2,649,000 77,326,663 29.191 7.155 7.143 7.167 7.044 7.340 10,754,937 7.1899 -1.19%
1998-03-02 0 29.40 29.40 29.50 29.25 31.40 6,211,800 188,256,965 30.306 7.241 7.241 7.266 7.204 7.734 25,219,900 7.4646 -2.00%
1998-02-27 0 30.00 29.85 30.00 29.25 30.00 7,138,340 211,996,223 29.698 7.389 7.352 7.389 7.204 7.389 28,981,651 7.3148 2.56%
1998-02-26 0 29.25 29.15 29.25 28.70 29.60 6,290,000 183,225,160 29.130 7.204 7.180 7.204 7.069 7.291 25,537,392 7.1748 1.56%
1998-02-25 0 28.80 28.65 28.80 27.50 28.95 4,530,060 128,682,162 28.406 7.094 7.057 7.094 6.773 7.131 18,392,038 6.9966 3.60%
1998-02-24 0 27.80 27.80 27.85 27.00 27.90 2,168,500 59,526,970 27.451 6.847 6.847 6.860 6.650 6.872 8,804,107 6.7613 1.09%
1998-02-23 0 27.50 27.45 27.55 27.25 28.30 2,822,000 77,816,824 27.575 6.773 6.761 6.786 6.712 6.970 11,457,316 6.7919 0.18%
1998-02-20 0 27.45 27.40 27.45 26.60 27.50 3,217,910 87,446,738 27.175 6.761 6.749 6.761 6.552 6.773 13,064,711 6.6934 -0.18%
1998-02-19 0 27.50 27.40 27.50 27.10 29.20 6,747,000 188,930,383 28.002 6.773 6.749 6.773 6.675 7.192 27,392,812 6.8971 1.48%
1998-02-18 0 27.10 27.05 27.10 26.10 27.20 2,756,000 73,237,023 26.574 6.675 6.663 6.675 6.429 6.700 11,189,357 6.5452 4.23%
1998-02-17 0 26.00 - 26.00 26.00 26.65 2,135,500 56,350,300 26.387 6.404 - 6.404 6.404 6.564 8,670,127 6.4994 -1.33%
1998-02-16 0 26.35 26.35 26.45 25.00 26.50 4,238,000 108,008,674 25.486 6.490 6.490 6.515 6.158 6.527 17,206,275 6.2773 -1.50%
1998-02-13 0 26.75 26.70 26.75 26.50 27.50 4,688,000 125,438,708 26.757 6.589 6.576 6.589 6.527 6.773 19,033,274 6.5905 -2.73%
1998-02-12 0 27.50 27.45 27.50 26.40 28.10 4,148,000 113,727,542 27.417 6.773 6.761 6.773 6.502 6.921 16,840,875 6.7531 -1.96%
1998-02-11 0 28.05 27.90 28.00 27.90 31.00 5,098,000 149,816,101 29.387 6.909 6.872 6.897 6.872 7.635 20,697,874 7.2382 -4.43%
1998-02-10 0 29.35 29.65 29.70 28.15 30.00 4,710,100 135,786,925 28.829 7.229 7.303 7.315 6.933 7.389 19,123,000 7.1007 -2.00%
1998-02-09 0 29.95 29.95 30.00 28.55 30.20 5,004,000 147,661,160 29.509 7.377 7.377 7.389 7.032 7.438 20,316,234 7.2681 4.90%
1998-02-06 0 28.55 28.50 28.55 28.20 29.00 3,343,200 95,890,216 28.682 7.032 7.020 7.032 6.946 7.143 13,573,388 7.0646 0.53%
1998-02-05 0 28.40 28.30 28.35 27.50 28.60 3,638,000 101,993,778 28.036 6.995 6.970 6.983 6.773 7.044 14,770,275 6.9053 0.00%
1998-02-04 0 28.40 28.40 28.50 28.10 30.00 6,543,750 188,884,981 28.865 6.995 6.995 7.020 6.921 7.389 26,567,617 7.1096 -1.56%
1998-02-03 0 28.85 28.70 28.95 27.40 29.30 11,956,420 338,024,063 28.271 7.106 7.069 7.131 6.749 7.217 48,543,050 6.9634 4.53%
1998-02-02 0 27.60 27.50 27.55 23.40 27.70 18,110,418 464,725,741 25.661 6.798 6.773 6.786 5.764 6.823 73,528,274 6.3204 24.32%
1998-01-27 0 22.20 22.15 22.20 21.65 22.20 3,271,200 72,169,785 22.062 5.468 5.456 5.468 5.333 5.468 13,281,068 5.4340 1.37%
1998-01-26 0 21.90 22.00 22.20 21.70 23.55 7,763,610 175,662,786 22.626 5.394 5.419 5.468 5.345 5.800 31,520,247 5.5730 -1.79%
1998-01-23 0 22.30 22.25 22.35 21.80 23.10 4,850,200 108,174,827 22.303 5.493 5.480 5.505 5.369 5.690 19,691,806 5.4934 -3.88%
1998-01-22 0 23.20 23.15 23.20 23.10 24.40 4,070,834 95,190,098 23.383 5.714 5.702 5.714 5.690 6.010 16,527,581 5.7595 -7.39%
1998-01-21 0 25.05 25.05 25.10 24.10 26.00 6,612,000 164,549,147 24.886 6.170 6.170 6.182 5.936 6.404 26,844,712 6.1297 -1.57%
1998-01-20 0 25.45 25.05 25.45 23.95 25.90 7,879,120 195,659,558 24.833 6.268 6.170 6.268 5.899 6.379 31,989,217 6.1164 4.09%
1998-01-19 0 24.45 24.45 24.50 23.40 24.55 6,832,080 163,500,715 23.931 6.022 6.022 6.034 5.764 6.047 27,738,236 5.8944 7.71%
1998-01-16 0 22.70 22.70 22.75 21.90 23.15 6,618,000 150,684,995 22.769 5.591 5.591 5.603 5.394 5.702 26,869,072 5.6081 2.71%
1998-01-15 0 22.10 22.00 22.05 21.50 23.70 7,188,800 163,167,010 22.697 5.443 5.419 5.431 5.296 5.837 29,186,519 5.5905 -7.14%
1998-01-14 0 23.80 23.80 23.85 22.60 24.40 9,639,267 225,669,028 23.411 5.862 5.862 5.874 5.567 6.010 39,135,412 5.7664 8.68%
1998-01-13 0 21.90 21.80 21.90 20.90 22.00 13,716,374 291,302,548 21.238 5.394 5.369 5.394 5.148 5.419 55,688,461 5.2309 6.31%
1998-01-12 0 20.60 20.55 20.65 19.80 22.25 14,705,000 311,118,654 21.157 5.074 5.062 5.086 4.877 5.480 59,702,282 5.2112 -16.09%
1998-01-09 0 24.55 24.50 24.55 24.20 25.65 8,724,352 217,075,521 24.882 6.047 6.034 6.047 5.961 6.318 35,420,858 6.1285 -3.73%
1998-01-08 0 25.50 25.30 25.50 24.50 27.50 11,309,500 291,762,967 25.798 6.281 6.232 6.281 6.034 6.773 45,916,556 6.3542 -6.93%
1998-01-07 0 27.40 27.35 27.40 27.35 29.60 11,225,380 312,397,992 27.830 6.749 6.736 6.749 6.736 7.291 45,575,029 6.8546 -7.59%
1998-01-06 0 29.65 29.60 29.65 29.50 30.00 5,722,000 169,844,250 29.683 7.303 7.291 7.303 7.266 7.389 23,231,313 7.3110 -2.15%
1998-01-05 0 30.30 30.20 30.30 30.20 31.20 2,595,489 79,151,126 30.496 7.463 7.438 7.463 7.438 7.685 10,537,682 7.5112 -2.57%
1998-01-02 0 31.10 31.00 31.10 30.50 31.50 1,443,400 44,810,110 31.045 7.660 7.635 7.660 7.512 7.759 5,860,202 7.6465 0.97%
1997-12-31 0 30.80 30.90 31.00 30.70 31.40 3,024,500 93,974,904 31.071 7.586 7.611 7.635 7.562 7.734 12,279,466 7.6530 0.00%
1997-12-30 0 30.80 30.70 30.80 30.50 31.00 2,696,500 82,927,174 30.754 7.586 7.562 7.586 7.512 7.635 10,947,787 7.5748 1.65%
1997-12-29 0 30.30 30.30 30.40 30.20 30.80 2,551,000 77,749,100 30.478 7.463 7.463 7.488 7.438 7.586 10,357,057 7.5069 -0.66%
1997-12-24 0 30.50 30.40 30.50 30.00 30.70 2,868,000 87,103,506 30.371 7.512 7.488 7.512 7.389 7.562 11,644,076 7.4805 0.33%
1997-12-23 0 30.40 30.40 30.50 29.95 30.80 3,892,800 118,139,232 30.348 7.488 7.488 7.512 7.377 7.586 15,804,763 7.4749 0.33%
1997-12-22 0 30.30 30.20 30.50 30.00 31.00 4,049,000 123,141,322 30.413 7.463 7.438 7.512 7.389 7.635 16,438,935 7.4908 -1.62%
1997-12-19 0 30.80 30.70 30.80 30.40 31.50 4,780,011 146,418,272 30.631 7.586 7.562 7.586 7.488 7.759 19,406,839 7.5447 -2.84%
1997-12-18 0 31.70 31.70 31.80 31.00 32.00 4,883,000 154,273,415 31.594 7.808 7.808 7.833 7.635 7.882 19,824,974 7.7818 1.60%
1997-12-17 0 31.20 31.10 31.20 30.40 31.50 5,213,340 161,541,036 30.986 7.685 7.660 7.685 7.488 7.759 21,166,154 7.6320 3.65%
1997-12-16 0 30.10 30.10 30.20 30.00 31.00 3,948,410 120,118,860 30.422 7.414 7.414 7.438 7.389 7.635 16,030,540 7.4931 -1.95%
1997-12-15 0 30.70 30.60 30.70 30.40 31.70 4,541,000 139,976,530 30.825 7.562 7.537 7.562 7.488 7.808 18,436,454 7.5924 -1.29%
1997-12-12 0 31.10 31.10 31.20 29.90 31.30 6,581,300 201,550,651 30.625 7.660 7.660 7.685 7.365 7.709 26,720,070 7.5430 1.30%
1997-12-11 0 30.70 30.60 30.70 30.30 31.30 12,696,000 389,716,171 30.696 7.562 7.537 7.562 7.463 7.709 51,545,744 7.5606 -3.46%
1997-12-10 0 31.80 31.60 31.80 31.70 33.70 7,835,186 258,279,558 32.964 7.833 7.783 7.833 7.808 8.300 31,810,845 8.1192 -7.29%
1997-12-09 0 34.30 34.20 34.30 33.40 34.70 7,549,700 256,729,836 34.005 8.448 8.424 8.448 8.227 8.547 30,651,773 8.3757 1.48%
1997-12-08 0 33.80 33.70 33.80 33.30 34.40 8,765,510 296,356,338 33.809 8.325 8.300 8.325 8.202 8.473 35,587,960 8.3274 1.81%
1997-12-05 0 33.20 33.10 33.20 32.60 34.10 8,635,000 285,649,630 33.080 8.177 8.153 8.177 8.030 8.399 35,058,089 8.1479 -1.48%
1997-12-04 0 33.70 33.50 33.80 32.60 33.90 6,573,000 218,676,430 33.269 8.300 8.251 8.325 8.030 8.350 26,686,372 8.1943 3.37%
1997-12-03 0 32.60 32.50 32.60 32.10 33.40 6,587,200 214,417,713 32.551 8.030 8.005 8.030 7.906 8.227 26,744,024 8.0174 -0.91%
1997-12-02 0 32.90 32.90 33.00 31.60 33.00 9,925,113 322,407,614 32.484 8.103 8.103 8.128 7.783 8.128 40,295,946 8.0010 6.13%
1997-12-01 0 31.00 31.00 31.20 30.70 31.30 1,875,402 58,236,101 31.053 7.635 7.635 7.685 7.562 7.709 7,614,130 7.6484 0.65%
1997-11-28 0 30.80 30.60 30.80 30.40 31.00 3,055,000 93,575,239 30.630 7.586 7.537 7.586 7.488 7.635 12,403,296 7.5444 -0.96%
1997-11-27 0 31.10 31.00 31.10 30.30 31.40 2,866,000 88,413,710 30.849 7.660 7.635 7.660 7.463 7.734 11,635,956 7.5983 -0.64%
1997-11-26 0 31.30 31.30 31.50 30.90 31.50 2,966,000 92,686,371 31.250 7.709 7.709 7.759 7.611 7.759 12,041,956 7.6970 1.62%
1997-11-25 0 30.80 30.70 30.80 30.50 31.30 3,886,560 120,750,088 31.069 7.586 7.562 7.586 7.512 7.709 15,779,429 7.6524 -2.53%
1997-11-24 0 31.60 31.60 31.70 31.50 32.30 3,143,000 100,231,364 31.890 7.783 7.783 7.808 7.759 7.956 12,760,576 7.8548 -0.94%
1997-11-21 0 31.90 31.80 31.90 31.10 32.10 6,454,500 203,459,850 31.522 7.857 7.833 7.857 7.660 7.906 26,205,262 7.7641 3.57%
1997-11-20 0 30.80 30.70 30.80 30.40 31.60 3,990,000 123,283,661 30.898 7.586 7.562 7.586 7.488 7.783 16,199,395 7.6104 -1.28%
1997-11-19 0 31.20 31.10 31.20 30.00 31.40 5,794,500 177,425,709 30.620 7.685 7.660 7.685 7.389 7.734 23,525,663 7.5418 -1.27%
1997-11-18 0 31.60 31.60 31.70 31.40 33.10 4,086,000 132,233,271 32.363 7.783 7.783 7.808 7.734 8.153 16,589,155 7.9711 -2.77%
1997-11-17 0 32.50 32.50 32.60 32.00 32.90 7,100,780 230,122,244 32.408 8.005 8.005 8.030 7.882 8.103 28,829,158 7.9823 4.50%
1997-11-14 0 31.10 31.10 31.20 30.20 32.00 7,774,000 241,310,810 31.041 7.660 7.660 7.685 7.438 7.882 31,562,430 7.6455 1.30%
1997-11-13 0 30.70 30.60 30.70 29.30 31.40 9,209,284 277,689,554 30.153 7.562 7.537 7.562 7.217 7.734 37,389,681 7.4269 1.66%
1997-11-12 0 30.20 30.00 30.20 29.90 32.00 11,294,700 348,574,540 30.862 7.438 7.389 7.438 7.365 7.882 45,856,468 7.6014 -5.92%
1997-11-11 0 32.10 32.00 32.10 31.60 32.70 4,569,000 146,530,542 32.071 7.906 7.882 7.906 7.783 8.054 18,550,134 7.8992 0.31%
1997-11-10 0 32.00 31.90 32.00 31.40 32.70 6,356,000 204,027,953 32.100 7.882 7.857 7.882 7.734 8.054 25,805,352 7.9064 -3.03%
1997-11-07 0 33.00 33.00 33.10 31.70 33.10 14,471,401 466,672,055 32.248 8.128 8.128 8.153 7.808 8.153 58,753,870 7.9428 -0.90%
1997-11-06 0 33.30 33.20 33.30 32.90 34.90 6,887,000 230,836,300 33.518 8.202 8.177 8.202 8.103 8.596 27,961,211 8.2556 -2.63%
1997-11-05 0 34.20 34.20 34.30 33.30 35.20 10,416,900 355,074,684 34.086 8.424 8.424 8.448 8.202 8.670 42,292,601 8.3957 -0.87%
1997-11-04 0 34.50 34.40 34.50 34.30 39.90 10,464,000 387,701,700 37.051 8.498 8.473 8.498 8.448 9.828 42,483,827 9.1259 -11.08%
1997-11-03 0 38.80 38.70 38.80 38.10 39.70 14,970,282 583,387,520 38.970 9.557 9.532 9.557 9.384 9.778 60,779,326 9.5985 4.86%
1997-10-31 0 37.00 37.00 37.10 32.30 37.50 15,101,604 535,511,809 35.461 9.113 9.113 9.138 7.956 9.236 61,312,493 8.7341 9.14%
1997-10-30 0 33.90 33.90 34.00 32.10 34.00 10,064,500 331,949,410 32.982 8.350 8.350 8.374 7.906 8.374 40,861,857 8.1237 0.00%
1997-10-29 0 33.90 33.90 34.00 31.50 34.00 24,512,997 798,725,231 32.584 8.350 8.350 8.374 7.759 8.374 99,522,737 8.0256 18.95%
1997-10-28 0 28.50 28.45 28.50 28.25 29.50 30,872,045 886,612,725 28.719 7.020 7.007 7.020 6.958 7.266 125,340,464 7.0736 -11.21%
1997-10-27 0 32.10 32.10 32.20 31.80 34.50 13,844,200 455,755,866 32.920 7.906 7.906 7.931 7.833 8.498 56,207,435 8.1085 -7.76%
1997-10-24 0 34.80 34.70 34.90 29.50 34.90 20,091,520 653,194,474 32.511 8.571 8.547 8.596 7.266 8.596 81,571,546 8.0076 14.85%
1997-10-23 0 30.30 30.20 30.30 29.00 32.00 42,229,416 1,253,490,278 29.683 7.463 7.438 7.463 7.143 7.882 171,451,376 7.3111 -6.48%
1997-10-22 0 32.40 32.20 32.30 32.20 35.60 22,548,760 766,970,570 34.014 7.980 7.931 7.956 7.931 8.768 91,547,937 8.3778 -10.00%
1997-10-21 0 36.00 35.80 35.90 35.80 38.60 12,943,000 476,169,140 36.790 8.867 8.818 8.842 8.818 9.507 52,548,564 9.0615 -6.01%
1997-10-20 0 38.30 38.20 38.30 37.90 39.60 5,496,320 212,813,290 38.719 9.434 9.409 9.434 9.335 9.754 22,315,052 9.5368 -4.73%
1997-10-17 0 40.20 40.20 40.30 38.10 40.50 5,436,200 213,452,468 39.265 9.901 9.901 9.926 9.384 9.975 22,070,965 9.6712 3.88%
1997-10-16 0 38.70 38.70 38.80 37.10 38.90 6,954,200 265,039,460 38.112 9.532 9.532 9.557 9.138 9.581 28,234,043 9.3872 1.84%
1997-10-15 0 38.00 38.10 38.20 36.80 39.00 15,532,050 586,917,406 37.788 9.360 9.384 9.409 9.064 9.606 63,060,103 9.3073 -2.56%
1997-10-14 0 39.00 38.90 39.00 38.60 40.40 5,797,476 228,764,711 39.459 9.606 9.581 9.606 9.507 9.951 23,537,745 9.7191 -0.26%
1997-10-13 0 39.10 39.00 39.10 38.00 40.00 13,836,721 536,561,299 38.778 9.631 9.606 9.631 9.360 9.852 56,177,070 9.5513 -1.26%
1997-10-09 0 39.60 39.50 39.60 39.50 42.70 11,559,000 467,009,900 40.402 9.754 9.729 9.754 9.729 10.52 46,929,525 9.9513 -7.91%
1997-10-08 0 43.00 42.90 43.00 42.50 43.40 3,026,804 129,867,693 42.906 10.59 10.57 10.59 10.47 10.69 12,288,820 10.568 0.70%
1997-10-07 0 42.70 42.70 42.90 42.70 43.30 2,477,350 106,345,140 42.927 10.52 10.52 10.57 10.52 10.67 10,058,038 10.573 -1.16%
1997-10-06 0 43.20 43.10 43.20 43.00 43.90 3,946,000 171,276,799 43.405 10.64 10.62 10.64 10.59 10.81 16,020,755 10.691 -0.92%
1997-10-03 0 43.60 43.50 43.60 43.30 44.10 3,237,000 140,959,500 43.546 10.74 10.71 10.74 10.67 10.86 13,142,216 10.726 -0.68%
1997-09-30 0 43.90 43.90 44.00 43.70 44.20 2,106,164 92,514,177 43.925 10.81 10.81 10.84 10.76 10.89 8,551,023 10.819 0.00%
1997-09-29 0 43.90 43.80 43.90 43.90 44.70 3,645,930 161,646,164 44.336 10.81 10.79 10.81 10.81 11.01 14,802,471 10.920 -0.45%
1997-09-26 0 44.10 44.00 44.20 43.60 44.50 4,182,480 184,093,852 44.015 10.86 10.84 10.89 10.74 10.96 16,980,864 10.841 -0.68%
1997-09-25 0 44.40 44.10 44.50 42.40 44.60 3,642,000 157,097,845 43.135 10.94 10.86 10.96 10.44 10.99 14,786,515 10.624 5.21%
1997-09-24 0 42.20 42.20 42.30 41.80 42.70 6,134,000 259,369,930 42.284 10.39 10.39 10.42 10.30 10.52 24,904,032 10.415 0.24%
1997-09-23 0 42.10 42.30 42.40 41.80 43.10 5,340,000 227,295,700 42.565 10.37 10.42 10.44 10.30 10.62 21,680,393 10.484 -1.64%
1997-09-22 0 42.80 42.90 43.00 42.50 44.30 5,939,100 256,925,403 43.260 10.54 10.57 10.59 10.47 10.91 24,112,739 10.655 -3.39%
1997-09-19 0 44.30 44.10 44.60 44.10 45.30 5,546,600 247,541,413 44.629 10.91 10.86 10.99 10.86 11.16 22,519,189 10.992 -0.23%
1997-09-18 0 44.40 45.00 45.20 42.60 45.00 6,504,050 282,852,770 43.489 10.94 11.08 11.13 10.49 11.08 26,406,435 10.712 -1.33%
1997-09-16 0 45.00 44.90 45.00 43.80 46.50 3,131,500 138,973,300 44.379 11.08 11.06 11.08 10.79 11.45 12,713,886 10.931 1.12%
1997-09-15 0 44.50 44.50 44.60 44.40 45.70 3,050,276 136,843,809 44.863 10.96 10.96 10.99 10.94 11.26 12,384,117 11.050 0.68%
1997-09-12 0 44.20 44.20 44.30 42.90 44.70 6,789,000 296,894,740 43.732 10.89 10.89 10.91 10.57 11.01 27,563,331 10.771 0.00%
1997-09-11 0 44.20 44.10 44.30 44.00 45.30 5,474,000 244,985,815 44.754 10.89 10.86 10.91 10.84 11.16 22,224,433 11.023 -3.28%
1997-09-10 0 46.20 46.10 46.20 46.00 47.50 8,637,700 404,882,458 46.874 11.26 11.23 11.26 11.21 11.57 35,452,739 11.420 -0.43%
1997-09-09 0 46.40 46.30 46.40 44.50 46.70 12,488,768 574,907,193 46.034 11.30 11.28 11.30 10.84 11.38 51,259,135 11.216 4.50%
1997-09-08 0 44.40 44.20 44.30 42.90 44.60 8,709,100 383,248,102 44.005 10.82 10.77 10.79 10.45 10.87 35,745,794 10.721 3.50%
1997-09-05 0 42.90 42.90 43.00 41.80 43.20 6,411,300 272,947,618 42.573 10.45 10.45 10.48 10.18 10.53 26,314,661 10.372 2.14%
1997-09-04 0 42.00 41.90 42.00 41.60 44.00 8,961,300 383,573,836 42.803 10.23 10.21 10.23 10.14 10.72 36,780,929 10.429 -4.55%
1997-09-03 0 44.00 44.00 44.10 41.00 44.20 17,784,525 752,423,030 42.308 10.72 10.72 10.74 9.989 10.77 72,995,140 10.308 9.18%
1997-09-02 0 40.30 40.80 40.90 38.60 41.80 19,186,119 762,191,251 39.726 9.819 9.941 9.965 9.404 10.18 78,747,869 9.6789 0.25%
1997-09-01 0 40.20 40.00 40.20 40.20 42.50 15,608,500 650,659,436 41.686 9.794 9.746 9.794 9.794 10.35 64,063,822 10.156 -2.66%
1997-08-29 0 41.30 41.30 41.40 40.70 43.00 26,665,960 1,114,372,658 41.790 10.06 10.06 10.09 9.916 10.48 109,448,269 10.182 -3.05%
1997-08-28 0 42.60 42.50 42.60 42.00 44.90 15,518,000 672,578,810 43.342 10.38 10.35 10.38 10.23 10.94 63,692,372 10.560 -3.84%
1997-08-27 0 44.30 44.30 44.60 43.50 44.50 10,231,032 450,490,006 44.032 10.79 10.79 10.87 10.60 10.84 41,992,441 10.728 -0.23%
1997-08-26 0 44.40 44.30 44.40 44.30 45.40 7,022,000 313,576,000 44.656 10.82 10.79 10.82 10.79 11.06 28,821,229 10.880 -1.77%
1997-08-25 0 45.20 45.10 45.20 44.10 45.40 11,507,136 515,370,916 44.787 11.01 10.99 11.01 10.74 11.06 47,230,106 10.912 0.22%
1997-08-22 0 45.10 45.00 45.10 44.30 46.10 16,888,000 760,955,721 45.059 10.99 10.96 10.99 10.79 11.23 69,315,426 10.978 -2.17%
1997-08-21 0 46.10 46.20 46.30 45.80 47.80 10,784,138 506,579,258 46.974 11.23 11.26 11.28 11.16 11.65 44,262,619 11.445 -1.07%
1997-08-20 0 46.60 46.60 46.70 46.30 47.50 12,082,500 564,504,098 46.721 11.35 11.35 11.38 11.28 11.57 49,591,641 11.383 1.53%
1997-08-19 0 45.90 45.80 45.90 45.60 47.20 20,025,800 926,594,460 46.270 11.18 11.16 11.18 11.11 11.50 82,194,271 11.273 -4.37%
1997-08-15 0 48.00 47.80 47.90 47.70 51.00 25,256,745 1,229,317,775 48.673 11.69 11.65 11.67 11.62 12.43 103,664,261 11.859 -5.88%
1997-08-14 0 51.00 50.75 51.00 50.50 51.75 4,400,000 224,323,273 50.983 12.43 12.36 12.43 12.30 12.61 18,059,443 12.421 -1.45%
1997-08-13 0 51.75 51.75 52.00 50.50 52.25 4,512,953 232,489,034 51.516 12.61 12.61 12.67 12.30 12.73 18,523,049 12.551 0.49%
1997-08-12 0 51.50 51.50 51.75 51.50 53.25 9,446,819 493,094,210 52.197 12.55 12.55 12.61 12.55 12.97 38,773,702 12.717 0.00%
1997-08-11 0 51.50 51.50 51.75 49.70 52.00 9,305,030 476,448,564 51.203 12.55 12.55 12.61 12.11 12.67 38,191,741 12.475 0.49%
1997-08-08 0 51.25 51.00 51.25 49.80 52.00 13,185,802 669,830,924 50.799 12.49 12.43 12.49 12.13 12.67 54,120,054 12.377 2.71%
1997-08-07 0 49.90 50.25 50.50 48.90 51.50 11,486,100 572,143,971 49.812 12.16 12.24 12.30 11.91 12.55 47,143,765 12.136 2.04%
1997-08-06 0 48.90 48.80 48.90 48.00 48.90 4,495,000 218,287,241 48.562 11.91 11.89 11.91 11.69 11.91 18,449,363 11.832 1.45%
1997-08-05 0 48.20 48.20 48.30 48.00 48.70 2,791,564 134,911,109 48.328 11.74 11.74 11.77 11.69 11.87 11,457,748 11.775 0.63%
1997-08-04 0 47.90 47.90 48.00 47.70 48.90 2,614,000 126,132,777 48.253 11.67 11.67 11.69 11.62 11.91 10,728,951 11.756 -1.84%
1997-08-01 0 48.80 48.80 48.90 48.70 49.40 4,606,800 226,199,132 49.101 11.89 11.89 11.91 11.87 12.04 18,908,237 11.963 -0.61%
1997-07-31 0 49.10 49.00 49.10 48.70 49.50 6,738,200 330,729,880 49.083 11.96 11.94 11.96 11.87 12.06 27,656,395 11.959 0.82%
1997-07-30 0 48.70 48.80 48.90 48.50 49.20 9,529,117 466,324,753 48.937 11.87 11.89 11.91 11.82 11.99 39,111,488 11.923 0.62%
1997-07-29 0 48.40 48.30 48.40 47.00 48.50 7,108,450 340,084,150 47.842 11.79 11.77 11.79 11.45 11.82 29,176,056 11.656 2.54%
1997-07-28 0 47.20 47.20 47.30 46.60 47.60 2,749,950 129,151,716 46.965 11.50 11.50 11.52 11.35 11.60 11,286,947 11.443 -0.63%
1997-07-25 0 47.50 47.50 47.60 46.50 47.80 4,592,230 216,463,478 47.137 11.57 11.57 11.60 11.33 11.65 18,848,435 11.484 1.93%
1997-07-24 0 46.60 46.40 46.60 46.30 46.80 4,738,700 220,581,577 46.549 11.35 11.30 11.35 11.28 11.40 19,449,610 11.341 0.43%
1997-07-23 0 46.40 46.30 46.40 46.20 46.90 2,429,100 112,971,750 46.508 11.30 11.28 11.30 11.26 11.43 9,970,044 11.331 0.65%
1997-07-22 0 46.10 46.10 46.20 45.90 46.60 2,359,900 109,197,340 46.272 11.23 11.23 11.26 11.18 11.35 9,686,018 11.274 -0.65%
1997-07-21 0 46.40 46.30 46.40 46.30 47.00 3,828,320 178,706,854 46.680 11.30 11.28 11.30 11.28 11.45 15,713,029 11.373 -1.28%
1997-07-18 0 47.00 46.90 47.00 46.80 47.50 2,239,000 105,271,678 47.017 11.45 11.43 11.45 11.40 11.57 9,189,794 11.455 0.00%
1997-07-17 0 47.00 46.90 47.00 46.80 47.50 3,957,000 186,221,010 47.061 11.45 11.43 11.45 11.40 11.57 16,241,185 11.466 0.43%
1997-07-16 0 46.80 46.80 46.90 46.60 47.70 3,035,000 142,657,700 47.004 11.40 11.40 11.43 11.35 11.62 12,456,911 11.452 -1.89%
1997-07-15 0 47.70 47.70 47.80 46.80 47.90 2,515,983 119,047,536 47.317 11.62 11.62 11.65 11.40 11.67 10,326,648 11.528 0.42%
1997-07-14 0 47.50 47.30 47.50 47.40 48.40 3,819,000 182,544,171 47.799 11.57 11.52 11.57 11.55 11.79 15,674,776 11.646 -0.42%
1997-07-11 0 47.70 47.60 47.70 46.70 47.80 5,043,000 238,453,096 47.284 11.62 11.60 11.62 11.38 11.65 20,698,584 11.520 3.25%
1997-07-10 0 46.20 46.20 46.30 45.20 46.30 5,236,619 240,281,760 45.885 11.26 11.26 11.28 11.01 11.28 21,493,278 11.179 0.43%
1997-07-09 0 46.00 46.10 46.20 45.30 47.20 6,167,930 286,145,156 46.392 11.21 11.23 11.26 11.04 11.50 25,315,768 11.303 -1.29%
1997-07-08 0 46.60 46.50 46.60 46.40 47.30 4,127,980 193,322,587 46.832 11.35 11.33 11.35 11.30 11.52 16,942,959 11.410 -1.27%
1997-07-07 0 47.20 47.10 47.20 46.90 47.80 3,550,000 167,820,240 47.273 11.50 11.48 11.50 11.43 11.65 14,570,687 11.518 -0.42%
1997-07-04 0 47.40 47.30 47.40 46.90 48.50 5,414,800 257,488,360 47.553 11.55 11.52 11.55 11.43 11.82 22,224,607 11.586 -1.04%
1997-07-03 0 47.90 47.90 48.00 47.60 49.30 6,001,800 291,025,666 48.490 11.67 11.67 11.69 11.60 12.01 24,633,901 11.814 -1.03%
1997-06-27 0 48.40 48.40 48.50 48.00 48.80 6,997,025 338,738,145 48.412 11.79 11.79 11.82 11.69 11.89 28,718,721 11.795 0.83%
1997-06-26 0 48.00 48.10 48.20 47.80 48.70 6,284,654 302,893,422 48.196 11.69 11.72 11.74 11.65 11.87 25,794,852 11.742 -0.41%
1997-06-25 0 48.20 47.90 48.00 47.60 48.80 6,951,610 333,480,013 47.972 11.74 11.67 11.69 11.60 11.89 28,532,319 11.688 1.05%
1997-06-24 0 47.70 47.70 48.00 47.30 48.40 7,661,400 366,715,780 47.865 11.62 11.62 11.69 11.52 11.79 31,445,595 11.662 -0.62%
1997-06-23 0 48.00 48.00 48.10 47.30 48.80 14,206,532 686,033,285 48.290 11.69 11.69 11.72 11.52 11.89 58,309,558 11.765 1.27%
1997-06-20 0 47.40 47.30 47.40 46.70 47.80 8,963,000 423,092,326 47.204 11.55 11.52 11.55 11.38 11.65 36,787,906 11.501 2.16%
1997-06-19 0 46.40 46.40 46.50 45.80 47.10 6,112,400 284,996,960 46.626 11.30 11.30 11.33 11.16 11.48 25,087,850 11.360 1.09%
1997-06-18 0 45.90 45.90 46.00 44.60 46.10 5,977,930 270,644,538 45.274 11.18 11.18 11.21 10.87 11.23 24,535,929 11.031 1.55%
1997-06-17 0 45.20 45.20 45.30 45.00 46.30 5,010,000 229,532,533 45.815 11.01 11.01 11.04 10.96 11.28 20,563,138 11.162 -1.74%
1997-06-16 0 46.00 45.90 46.00 45.60 46.90 8,980,000 413,955,328 46.097 11.21 11.18 11.21 11.11 11.43 36,857,681 11.231 1.32%
1997-06-13 0 45.40 45.30 45.40 42.50 45.40 12,160,000 533,319,778 43.859 11.06 11.04 11.06 10.35 11.06 49,909,733 10.686 5.58%
1997-06-12 0 43.00 42.90 43.00 42.80 46.00 15,366,115 674,924,458 43.923 10.48 10.45 10.48 10.43 11.21 63,068,972 10.701 -6.72%
1997-06-11 0 46.10 46.10 46.20 45.90 47.10 9,252,436 429,631,905 46.434 11.23 11.23 11.26 11.18 11.48 37,975,873 11.313 -2.12%
1997-06-10 0 47.10 47.10 47.20 46.80 49.00 8,364,400 399,491,370 47.761 11.48 11.48 11.50 11.40 11.94 34,331,001 11.636 -1.26%
1997-06-06 0 47.70 47.70 47.80 47.50 49.30 10,018,000 481,649,100 48.078 11.62 11.62 11.65 11.57 12.01 41,118,068 11.714 -2.65%
1997-06-05 0 49.00 48.90 49.00 48.30 49.40 8,461,600 413,563,290 48.875 11.94 11.91 11.94 11.77 12.04 34,729,951 11.908 0.20%
1997-06-04 0 48.90 48.80 48.90 47.30 49.80 19,108,313 938,769,180 49.129 11.91 11.89 11.91 11.52 12.13 78,428,520 11.970 3.16%
1997-06-03 0 47.40 47.30 47.40 46.00 48.30 18,629,528 880,884,454 47.284 11.55 11.52 11.55 11.21 11.77 76,463,386 11.520 3.27%
1997-06-02 0 45.90 45.90 46.00 44.40 46.30 19,983,100 904,812,980 45.279 11.18 11.18 11.21 10.82 11.28 82,019,013 11.032 3.61%
1997-05-30 0 44.30 44.20 44.30 43.10 44.50 5,657,842 249,381,718 44.077 10.79 10.77 10.79 10.50 10.84 23,222,153 10.739 1.96%
1997-05-29 0 43.90 43.90 44.00 43.80 45.00 7,132,000 315,515,202 44.239 10.59 10.59 10.61 10.56 10.85 29,575,885 10.668 -2.23%
1997-05-28 0 44.90 44.80 44.90 44.50 45.20 6,463,110 289,925,468 44.859 10.83 10.80 10.83 10.73 10.90 26,802,047 10.817 -0.22%
1997-05-27 0 45.00 45.00 45.10 44.90 46.00 10,010,000 454,248,900 45.380 10.85 10.85 10.88 10.83 11.09 41,510,742 10.943 -1.10%
1997-05-26 0 45.50 45.70 - 44.60 45.80 9,726,780 439,132,977 45.147 10.97 11.02 - 10.75 11.04 40,336,249 10.887 2.02%
1997-05-23 0 44.60 44.50 44.60 43.70 44.60 4,886,200 215,961,311 44.198 10.75 10.73 10.75 10.54 10.75 20,262,716 10.658 1.13%
1997-05-22 0 44.10 44.20 44.30 43.30 44.50 4,800,133 211,268,318 44.013 10.63 10.66 10.68 10.44 10.73 19,905,802 10.613 0.00%
1997-05-21 0 44.10 44.00 44.10 44.00 44.50 8,117,650 359,119,057 44.239 10.63 10.61 10.63 10.61 10.73 33,663,304 10.668 0.68%
1997-05-20 0 43.80 43.70 43.80 42.60 43.80 4,375,500 189,646,100 43.343 10.56 10.54 10.56 10.27 10.56 18,144,880 10.452 2.82%
1997-05-19 0 42.60 42.50 42.60 42.20 43.20 4,522,000 192,753,900 42.626 10.27 10.25 10.27 10.18 10.42 18,752,405 10.279 -0.47%
1997-05-16 0 42.80 42.70 42.80 42.50 43.50 5,575,150 239,756,100 43.004 10.32 10.30 10.32 10.25 10.49 23,119,741 10.370 -0.23%
1997-05-15 0 42.90 42.80 42.90 42.70 44.20 6,039,600 262,208,108 43.415 10.35 10.32 10.35 10.30 10.66 25,045,782 10.469 -2.94%
1997-05-14 0 44.20 44.20 44.30 43.20 44.50 6,468,650 283,357,350 43.805 10.66 10.66 10.68 10.42 10.73 26,825,021 10.563 0.45%
1997-05-13 0 44.00 43.90 44.00 43.80 45.20 6,754,870 299,919,416 44.400 10.61 10.59 10.61 10.56 10.90 28,011,954 10.707 -2.00%
1997-05-12 0 44.90 44.80 44.90 44.70 45.60 16,516,940 743,415,463 45.009 10.83 10.80 10.83 10.78 11.00 68,494,548 10.854 1.13%
1997-05-09 0 44.40 44.40 44.50 43.50 45.40 13,812,000 612,196,900 44.324 10.71 10.71 10.73 10.49 10.95 57,277,359 10.688 2.07%
1997-05-08 0 43.50 43.50 43.60 42.20 43.60 8,830,930 379,543,889 42.979 10.49 10.49 10.51 10.18 10.51 36,621,224 10.364 1.87%
1997-05-07 0 42.70 42.60 42.70 42.30 43.30 8,689,665 372,904,643 42.914 10.30 10.27 10.30 10.20 10.44 36,035,408 10.348 -0.23%
1997-05-06 0 42.80 42.70 42.80 42.50 43.00 8,375,634 358,391,426 42.790 10.32 10.30 10.32 10.25 10.37 34,733,145 10.318 0.94%
1997-05-05 0 42.40 42.40 42.50 41.90 43.00 6,096,650 259,062,813 42.493 10.22 10.22 10.25 10.10 10.37 25,282,364 10.247 0.24%
1997-05-02 0 42.30 42.10 42.20 42.10 42.80 5,626,316 238,699,167 42.425 10.20 10.15 10.18 10.15 10.32 23,331,923 10.231 0.48%
1997-05-01 0 42.10 42.10 42.20 41.80 42.60 6,436,021 271,419,398 42.172 10.15 10.15 10.18 10.08 10.27 26,689,711 10.169 0.48%
1997-04-30 0 41.90 41.70 41.80 41.70 42.70 10,002,000 419,768,500 41.968 10.10 10.06 10.08 10.06 10.30 41,477,566 10.120 2.44%
1997-04-29 0 40.90 40.80 40.90 40.70 42.60 11,274,032 467,851,918 41.498 9.863 9.839 9.863 9.814 10.27 46,752,590 10.007 -2.39%
1997-04-28 0 41.90 42.00 42.10 41.30 43.40 21,112,790 896,878,807 42.480 10.10 10.13 10.15 9.959 10.47 87,553,204 10.244 0.72%
1997-04-25 0 41.60 41.50 41.60 40.80 41.70 12,639,495 522,657,101 41.351 10.03 10.01 10.03 9.839 10.06 52,415,066 9.9715 1.96%
1997-04-24 0 40.80 40.80 40.90 40.00 40.90 7,126,016 287,784,871 40.385 9.839 9.839 9.863 9.646 9.863 29,551,070 9.7386 1.24%
1997-04-23 0 40.30 40.20 40.30 39.90 40.50 11,898,175 478,009,570 40.175 9.718 9.694 9.718 9.622 9.766 49,340,866 9.6879 1.00%
1997-04-22 0 39.90 39.80 39.90 39.20 39.90 6,282,550 248,261,170 39.516 9.622 9.597 9.622 9.453 9.622 26,053,278 9.5290 1.27%
1997-04-21 0 39.40 39.30 39.40 38.90 39.40 7,376,097 289,262,097 39.216 9.501 9.477 9.501 9.380 9.501 30,588,137 9.4567 1.81%
1997-04-18 0 38.70 38.70 38.90 38.50 39.00 5,879,000 227,684,730 38.728 9.332 9.332 9.380 9.284 9.405 24,379,785 9.3391 -0.51%
1997-04-17 0 38.90 38.80 39.00 38.70 39.60 4,952,000 193,975,200 39.171 9.380 9.356 9.405 9.332 9.549 20,535,584 9.4458 -1.02%
1997-04-16 0 39.30 39.20 39.30 39.10 40.00 9,949,320 392,827,340 39.483 9.477 9.453 9.477 9.429 9.646 41,259,106 9.5210 1.03%
1997-04-15 0 38.90 38.80 38.90 37.80 39.60 13,738,730 534,527,833 38.907 9.380 9.356 9.380 9.115 9.549 56,973,514 9.3820 3.18%
1997-04-14 0 37.70 37.60 37.70 37.60 38.10 4,170,200 158,052,997 37.901 9.091 9.067 9.091 9.067 9.188 17,293,516 9.1394 -1.31%
1997-04-11 0 38.20 38.10 38.20 37.80 38.20 4,622,485 175,801,225 38.032 9.212 9.188 9.212 9.115 9.212 19,169,109 9.1711 1.33%
1997-04-10 0 37.70 37.60 37.70 37.50 38.00 2,115,000 79,727,253 37.696 9.091 9.067 9.091 9.043 9.163 8,770,751 9.0901 -0.53%
1997-04-09 0 37.90 37.80 37.90 37.70 38.10 1,431,245 54,196,285 37.867 9.139 9.115 9.139 9.091 9.188 5,935,269 9.1312 0.53%
1997-04-08 0 37.70 37.70 37.80 37.40 37.90 2,681,045 100,850,032 37.616 9.091 9.091 9.115 9.019 9.139 11,118,099 9.0708 0.53%
1997-04-07 0 37.50 37.50 37.60 37.50 38.10 2,028,000 76,675,247 37.808 9.043 9.043 9.067 9.043 9.188 8,409,968 9.1172 -0.79%
1997-04-04 0 37.80 37.70 37.80 37.50 37.80 2,678,500 100,779,320 37.625 9.115 9.091 9.115 9.043 9.115 11,107,545 9.0731 0.80%
1997-04-03 0 37.50 37.40 37.50 37.10 37.80 3,415,400 128,014,657 37.482 9.043 9.019 9.043 8.946 9.115 14,163,415 9.0384 0.00%
1997-04-02 0 37.50 37.40 37.50 37.30 37.70 2,939,016 110,069,537 37.451 9.043 9.019 9.043 8.995 9.091 12,187,885 9.0311 0.27%
1997-04-01 0 37.40 37.30 37.40 36.80 37.60 9,335,750 347,429,164 37.215 9.019 8.995 9.019 8.874 9.067 38,714,676 8.9741 -2.60%
1997-03-27 0 38.40 38.40 38.60 38.00 38.70 2,569,000 98,211,600 38.230 9.260 9.260 9.308 9.163 9.332 10,653,456 9.2188 -0.26%
1997-03-26 0 38.50 38.40 38.50 38.40 38.80 2,090,016 80,852,568 38.685 9.284 9.260 9.284 9.260 9.356 8,667,144 9.3286 -0.77%
1997-03-25 0 38.80 38.60 38.80 38.50 39.00 3,807,125 147,321,240 38.696 9.356 9.308 9.356 9.284 9.405 15,787,870 9.3313 0.52%
1997-03-24 0 38.60 38.50 38.60 38.20 39.00 4,518,000 174,505,141 38.624 9.308 9.284 9.308 9.212 9.405 18,735,817 9.3140 1.58%
1997-03-21 0 38.00 37.80 38.00 37.20 38.00 4,828,408 181,376,832 37.565 9.163 9.115 9.163 8.970 9.163 20,023,057 9.0584 1.06%
1997-03-20 0 37.60 37.60 37.70 37.50 38.30 5,349,816 203,303,616 38.002 9.067 9.067 9.091 9.043 9.236 22,185,298 9.1639 -1.57%
1997-03-19 0 38.20 38.10 38.30 38.00 38.50 3,342,000 127,887,460 38.267 9.212 9.188 9.236 9.163 9.284 13,859,031 9.2277 0.00%
1997-03-18 0 38.20 38.20 38.30 38.00 38.50 2,762,000 105,585,400 38.228 9.212 9.212 9.236 9.163 9.284 11,453,813 9.2184 -0.52%
1997-03-17 0 38.40 38.40 38.50 38.20 38.60 5,831,816 223,507,764 38.326 9.260 9.260 9.284 9.212 9.308 24,184,117 9.2419 0.79%
1997-03-14 0 38.10 38.00 38.10 37.20 38.40 8,471,000 321,878,912 37.998 9.188 9.163 9.188 8.970 9.260 35,128,621 9.1629 -0.78%
1997-03-13 0 38.40 38.30 38.40 38.30 38.80 5,506,000 212,174,718 38.535 9.260 9.236 9.260 9.236 9.356 22,832,981 9.2925 -1.03%
1997-03-12 0 38.80 38.80 38.90 38.60 39.30 6,824,000 265,204,200 38.863 9.356 9.356 9.380 9.308 9.477 28,298,631 9.3716 -1.77%
1997-03-11 0 39.50 39.40 39.60 39.50 40.00 2,993,800 119,179,349 39.809 9.525 9.501 9.549 9.525 9.646 12,415,071 9.5996 -0.75%
1997-03-10 0 39.80 39.80 39.90 39.80 40.60 7,534,600 302,065,113 40.090 9.597 9.597 9.622 9.597 9.790 31,245,438 9.6675 -1.00%
1997-03-07 0 40.20 40.20 40.30 39.70 40.30 9,245,900 370,986,704 40.124 9.694 9.694 9.718 9.573 9.718 38,342,074 9.6757 0.75%
1997-03-06 0 39.90 39.90 40.00 39.60 40.50 10,313,080 413,079,268 40.054 9.622 9.622 9.646 9.549 9.766 42,767,592 9.6587 -0.25%
1997-03-05 0 40.00 40.00 40.10 39.00 40.30 8,212,491 327,397,582 39.866 9.646 9.646 9.670 9.405 9.718 34,056,603 9.6133 1.27%
1997-03-04 0 39.50 39.50 39.60 39.40 39.70 3,850,500 152,226,991 39.534 9.525 9.525 9.549 9.501 9.573 15,967,743 9.5334 0.00%
1997-03-03 0 39.50 39.50 39.60 39.20 39.80 4,428,914 175,012,846 39.516 9.525 9.525 9.549 9.453 9.597 18,366,384 9.5290 0.00%
1997-02-28 0 39.50 39.40 39.60 38.90 39.60 6,355,705 249,026,625 39.182 9.525 9.501 9.549 9.380 9.549 26,356,646 9.4483 0.77%
1997-02-27 0 39.20 39.10 39.20 38.80 39.40 5,220,000 204,270,904 39.132 9.453 9.429 9.453 9.356 9.501 21,646,960 9.4365 -0.25%
1997-02-26 0 39.30 39.20 39.40 39.10 39.80 3,947,000 155,378,800 39.366 9.477 9.453 9.501 9.429 9.597 16,367,922 9.4929 -0.76%
1997-02-25 0 39.60 39.50 39.60 39.20 39.90 6,383,400 252,263,900 39.519 9.549 9.525 9.549 9.453 9.622 26,471,495 9.5296 0.51%
1997-02-24 0 39.40 39.30 39.40 38.50 39.50 16,218,500 635,787,000 39.201 9.501 9.477 9.501 9.284 9.525 67,256,939 9.4531 2.07%
1997-02-21 0 38.60 38.60 38.70 38.20 38.90 7,724,730 297,701,116 38.539 9.308 9.308 9.332 9.212 9.380 32,033,893 9.2933 -1.03%
1997-02-20 0 39.00 38.90 39.00 37.40 39.20 12,286,100 473,030,100 38.501 9.405 9.380 9.405 9.019 9.453 50,949,563 9.2843 3.17%
1997-02-19 0 37.80 37.70 37.90 37.50 38.00 3,105,000 117,211,100 37.749 9.115 9.091 9.139 9.043 9.163 12,876,209 9.1029 0.27%
1997-02-18 0 37.70 37.70 37.80 37.20 37.90 4,232,000 158,917,800 37.551 9.091 9.091 9.115 8.970 9.139 17,549,796 9.0553 -0.26%
1997-02-17 0 37.80 37.80 37.90 37.50 38.10 6,048,916 228,854,956 37.834 9.115 9.115 9.139 9.043 9.188 25,084,414 9.1234 1.07%
1997-02-14 0 37.40 37.30 37.40 36.80 37.60 16,567,500 618,043,221 37.305 9.019 8.995 9.019 8.874 9.067 68,704,217 8.9957 0.00%
1997-02-13 0 37.40 37.40 37.50 37.40 39.00 7,907,000 301,149,175 38.086 9.019 9.019 9.043 9.019 9.405 32,789,754 9.1842 -2.60%
1997-02-12 0 38.40 38.40 38.50 38.10 38.80 5,361,000 206,293,700 38.480 9.260 9.260 9.284 9.188 9.356 22,231,677 9.2793 -0.26%
1997-02-11 0 38.50 38.50 38.60 38.30 39.60 6,176,000 239,514,550 38.782 9.284 9.284 9.308 9.236 9.549 25,611,423 9.3519 -2.04%
1997-02-10 0 39.30 39.30 39.40 39.20 40.40 4,190,000 165,869,170 39.587 9.477 9.477 9.501 9.453 9.742 17,375,625 9.5461 -1.50%
1997-02-05 0 39.90 39.80 39.90 39.60 40.00 5,240,000 208,590,845 39.807 9.622 9.597 9.622 9.549 9.646 21,729,899 9.5993 0.25%
1997-02-04 0 39.80 39.60 39.80 39.00 40.00 15,332,850 607,121,590 39.596 9.597 9.549 9.597 9.405 9.646 63,584,213 9.5483 1.02%
1997-02-03 0 39.40 39.40 39.50 38.10 39.60 18,974,083 741,816,624 39.096 9.501 9.501 9.525 9.188 9.549 78,684,141 9.4278 3.14%
1997-01-31 0 38.20 38.10 38.20 37.60 38.40 10,376,600 395,716,300 38.135 9.212 9.188 9.212 9.067 9.260 43,031,005 9.1961 1.87%
1997-01-30 0 37.50 37.50 37.70 37.20 38.50 16,437,800 620,173,632 37.729 9.043 9.043 9.091 8.970 9.284 68,166,360 9.0979 -2.60%
1997-01-29 0 38.50 38.40 38.50 38.20 40.00 13,320,400 514,993,870 38.662 9.284 9.260 9.284 9.212 9.646 55,238,729 9.3231 -2.53%
1997-01-28 1 39.50 39.50 39.60 39.50 39.50 27,000 1,057,500 39.167 9.525 9.525 9.549 9.525 9.525 111,967 9.4447 0.00%
1997-01-27 0 39.50 39.40 39.50 38.00 39.50 12,650,727 493,205,552 38.986 9.525 9.501 9.525 9.163 9.525 52,461,644 9.4013 2.86%
1997-01-24 0 38.40 38.40 38.50 37.50 38.80 15,271,030 583,236,560 38.192 9.260 9.260 9.284 9.043 9.356 63,327,850 9.2098 0.52%
1997-01-23 0 38.20 38.20 38.30 38.10 39.20 14,319,985 552,717,988 38.598 9.212 9.212 9.236 9.188 9.453 59,383,936 9.3075 -2.55%
1997-01-22 0 39.20 39.10 39.40 39.10 40.00 8,144,200 320,973,380 39.411 9.453 9.429 9.501 9.429 9.646 33,773,405 9.5037 -0.51%
1997-01-21 0 39.40 39.40 39.50 39.20 39.90 10,321,083 408,124,362 39.543 9.501 9.501 9.525 9.453 9.622 42,800,780 9.5354 -1.01%
1997-01-20 0 39.80 39.80 39.90 39.50 40.90 11,571,750 464,358,545 40.129 9.597 9.597 9.622 9.525 9.863 47,987,205 9.6767 -1.97%
1997-01-17 0 40.60 40.50 40.80 40.40 42.00 12,301,962 506,619,473 41.182 9.790 9.766 9.839 9.742 10.13 51,015,341 9.9307 -2.64%
1997-01-16 0 41.70 41.70 41.80 40.30 42.30 18,367,000 762,761,110 41.529 10.06 10.06 10.08 9.718 10.20 76,166,612 10.014 2.71%
1997-01-15 0 40.60 40.50 40.60 40.40 40.90 7,766,000 315,251,413 40.594 9.790 9.766 9.790 9.742 9.863 32,205,037 9.7889 -0.49%
1997-01-14 0 40.80 40.70 40.80 39.90 40.90 10,955,400 442,183,720 40.362 9.839 9.814 9.839 9.622 9.863 45,431,247 9.7330 -0.24%
1997-01-13 0 40.90 40.80 40.90 39.30 41.00 10,156,016 408,414,407 40.214 9.863 9.839 9.863 9.477 9.887 42,116,259 9.6973 3.54%
1997-01-10 0 39.50 39.40 39.50 39.20 39.80 9,789,000 385,792,980 39.411 9.525 9.501 9.525 9.453 9.597 40,594,271 9.5036 1.02%
1997-01-09 0 39.10 39.00 39.10 38.50 39.70 16,386,600 639,820,250 39.045 9.429 9.405 9.429 9.284 9.573 67,954,038 9.4155 -1.51%
1997-01-08 0 39.70 39.70 39.80 39.00 40.50 28,290,800 1,124,114,710 39.734 9.573 9.573 9.597 9.405 9.766 117,319,889 9.5816 1.28%
1997-01-07 0 39.20 39.10 39.20 38.70 40.10 27,391,200 1,080,361,856 39.442 9.453 9.429 9.453 9.332 9.670 113,589,313 9.5111 -2.49%
1997-01-06 0 40.20 40.10 40.20 39.80 42.60 30,787,616 1,252,619,724 40.686 9.694 9.670 9.694 9.597 10.27 127,674,003 9.8111 -5.63%
1997-01-03 0 42.60 42.50 42.60 42.30 44.50 19,097,000 827,874,700 43.351 10.27 10.25 10.27 10.20 10.73 79,193,869 10.454 -5.54%
1997-01-02 0 45.10 44.90 45.00 43.60 45.30 14,942,000 668,339,358 44.729 10.88 10.83 10.85 10.51 10.92 61,963,387 10.786 0.45%
1996-12-31 0 44.90 44.90 45.00 44.10 45.60 4,739,000 212,012,840 44.738 10.83 10.83 10.85 10.63 11.00 19,652,288 10.788 -1.54%
1996-12-30 0 45.60 45.50 45.70 43.60 46.40 6,437,671 292,290,228 45.403 11.00 10.97 11.02 10.51 11.19 26,696,553 10.949 4.59%
1996-12-27 0 43.60 43.40 43.50 42.20 43.90 3,351,500 145,268,100 43.344 10.51 10.47 10.49 10.18 10.59 13,898,427 10.452 3.32%
1996-12-24 0 42.20 42.00 42.20 41.30 42.20 2,768,800 115,892,665 41.857 10.18 10.13 10.18 9.959 10.18 11,482,012 10.093 2.18%
1996-12-23 0 41.30 41.10 41.30 40.70 41.40 2,441,250 100,027,704 40.974 9.959 9.911 9.959 9.814 9.983 10,123,686 9.8806 1.98%
1996-12-20 0 40.50 40.40 40.50 40.00 40.80 3,156,000 127,651,318 40.447 9.766 9.742 9.766 9.646 9.839 13,087,702 9.7535 1.50%
1996-12-19 0 39.90 39.80 40.10 39.80 40.50 3,408,300 136,699,164 40.108 9.622 9.597 9.670 9.597 9.766 14,133,972 9.6717 -0.50%
1996-12-18 0 40.10 40.10 40.30 40.00 41.20 3,595,041 145,954,195 40.599 9.670 9.670 9.718 9.646 9.935 14,908,373 9.7901 -0.74%
1996-12-17 0 40.40 40.50 40.60 39.80 40.60 2,845,378 114,577,074 40.268 9.742 9.766 9.790 9.597 9.790 11,799,575 9.7103 0.50%
1996-12-16 0 40.20 40.20 40.40 40.00 40.30 2,628,000 105,450,448 40.126 9.694 9.694 9.742 9.646 9.718 10,898,125 9.6760 0.50%
1996-12-13 0 40.00 40.00 40.10 39.50 40.20 6,007,900 239,621,770 39.884 9.646 9.646 9.670 9.525 9.694 24,914,324 9.6178 -0.25%
1996-12-12 0 40.10 40.10 40.20 39.70 40.20 3,906,000 156,660,987 40.108 9.670 9.670 9.694 9.573 9.694 16,197,898 9.6717 -0.99%
1996-12-11 0 40.50 40.40 40.50 40.00 41.20 5,517,500 224,890,417 40.759 9.766 9.742 9.766 9.646 9.935 22,880,671 9.8288 -0.49%
1996-12-10 0 40.70 40.60 40.70 40.40 40.90 3,508,000 142,400,350 40.593 9.814 9.790 9.814 9.742 9.863 14,547,421 9.7887 0.99%
1996-12-09 0 40.30 40.30 40.40 39.40 40.40 5,021,082 200,300,144 39.892 9.718 9.718 9.742 9.501 9.742 20,822,062 9.6196 1.51%
1996-12-06 0 39.70 39.50 39.70 38.60 40.50 6,099,064 241,458,634 39.589 9.573 9.525 9.573 9.308 9.766 25,292,375 9.5467 -1.98%
1996-12-05 0 40.50 40.40 40.50 39.80 40.80 2,092,001 84,689,034 40.482 9.766 9.742 9.766 9.597 9.839 8,675,376 9.7620 1.76%
1996-12-04 0 39.80 39.70 39.80 39.70 40.40 4,130,200 165,164,503 39.989 9.597 9.573 9.597 9.573 9.742 17,127,639 9.6432 -1.49%
1996-12-03 0 40.40 40.40 40.50 40.10 40.80 4,040,100 163,492,445 40.467 9.742 9.742 9.766 9.670 9.839 16,754,001 9.7584 -0.74%
1996-12-02 0 40.70 40.70 40.80 40.50 40.80 2,337,000 94,887,038 40.602 9.814 9.814 9.839 9.766 9.839 9,691,369 9.7909 0.99%
1996-11-29 0 40.30 40.10 40.30 39.80 40.50 3,191,000 128,575,057 40.293 9.718 9.670 9.718 9.597 9.766 13,232,845 9.7164 1.26%
1996-11-28 0 39.80 39.80 39.90 39.70 42.50 7,652,173 308,473,841 40.312 9.597 9.597 9.622 9.573 10.25 31,733,005 9.7209 -2.93%
1996-11-27 0 41.00 40.90 41.00 40.60 41.20 3,757,564 153,651,881 40.891 9.887 9.863 9.887 9.790 9.935 15,582,344 9.8606 -0.24%
1996-11-26 0 41.10 41.10 41.30 40.30 41.20 10,254,032 418,491,073 40.812 9.911 9.911 9.959 9.718 9.935 42,522,724 9.8416 2.24%
1996-11-25 0 40.20 40.20 40.40 39.40 40.20 7,006,250 278,237,230 39.713 9.694 9.694 9.742 9.501 9.694 29,054,409 9.5764 1.77%
1996-11-22 0 39.50 39.40 39.50 39.40 39.60 3,819,500 150,647,950 39.442 9.525 9.501 9.525 9.501 9.549 15,839,189 9.5111 0.25%
1996-11-21 0 39.40 39.30 39.40 39.20 39.70 6,171,285 243,445,535 39.448 9.501 9.477 9.501 9.453 9.573 25,591,870 9.5126 0.25%
1996-11-20 0 39.30 39.30 39.40 39.30 40.00 19,630,000 772,373,488 39.347 9.477 9.477 9.501 9.477 9.646 81,404,181 9.4881 -0.25%
1996-11-19 0 39.40 39.40 39.50 39.10 39.60 3,047,205 119,531,185 39.226 9.501 9.501 9.525 9.429 9.549 12,636,537 9.4592 0.77%
1996-11-18 0 39.10 39.00 39.10 38.60 39.10 1,489,128 57,994,434 38.945 9.429 9.405 9.429 9.308 9.429 6,175,305 9.3913 1.30%
1996-11-15 0 38.60 38.50 38.70 38.40 39.20 2,693,000 104,690,370 38.875 9.308 9.284 9.332 9.260 9.453 11,167,675 9.3744 -1.28%
1996-11-14 0 39.10 39.10 39.20 38.80 39.20 2,680,000 104,709,100 39.071 9.429 9.429 9.453 9.356 9.453 11,113,765 9.4216 0.26%
1996-11-13 0 39.00 38.90 39.00 38.70 39.40 2,659,128 103,513,390 38.928 9.405 9.380 9.405 9.332 9.501 11,027,210 9.3871 0.78%
1996-11-12 0 38.70 38.70 38.80 38.10 38.90 2,245,053 86,551,878 38.552 9.332 9.332 9.356 9.188 9.380 9,310,071 9.2966 1.04%
1996-11-11 0 38.30 38.30 38.40 37.90 38.60 1,352,000 51,723,300 38.257 9.236 9.236 9.260 9.139 9.308 5,606,646 9.2254 0.79%
1996-11-08 0 38.00 38.00 38.10 37.90 38.20 1,958,000 74,519,000 38.059 9.163 9.163 9.188 9.139 9.212 8,119,684 9.1776 -0.26%
1996-11-07 0 38.10 38.00 38.10 38.00 38.80 4,829,526 185,291,265 38.366 9.188 9.163 9.188 9.163 9.356 20,027,693 9.2518 0.26%
1996-11-06 0 38.00 38.00 38.10 37.40 38.00 5,259,000 198,240,864 37.696 9.163 9.163 9.188 9.019 9.163 21,808,690 9.0900 1.88%
1996-11-05 0 37.30 37.30 37.40 37.20 37.50 1,733,000 64,696,811 37.332 8.995 8.995 9.019 8.970 9.043 7,186,625 9.0024 0.27%
1996-11-04 0 37.20 37.10 37.20 37.10 37.60 2,461,350 92,222,403 37.468 8.970 8.946 8.970 8.946 9.067 10,207,039 9.0352 -0.80%
1996-11-01 0 37.50 37.50 37.60 37.40 37.90 3,672,753 138,145,111 37.614 9.043 9.043 9.067 9.019 9.139 15,230,639 9.0702 -0.27%
1996-10-31 0 37.60 37.50 37.60 37.30 37.80 4,287,100 161,112,100 37.581 9.067 9.043 9.067 8.995 9.115 17,778,292 9.0623 0.27%
1996-10-30 0 37.50 37.40 37.50 36.70 37.50 4,731,000 176,230,500 37.250 9.043 9.019 9.043 8.850 9.043 19,619,113 8.9826 2.46%
1996-10-29 0 36.60 36.50 36.60 36.50 36.90 2,666,037 98,155,336 36.817 8.826 8.802 8.826 8.802 8.898 11,055,861 8.8781 -1.35%
1996-10-28 0 37.10 37.10 37.20 37.00 37.50 1,835,632 68,245,935 37.178 8.946 8.946 8.970 8.922 9.043 7,612,232 8.9653 -0.54%
1996-10-25 0 37.30 37.30 37.40 37.10 37.40 2,441,000 91,004,536 37.282 8.995 8.995 9.019 8.946 9.019 10,122,649 8.9902 -0.53%
1996-10-24 0 37.50 37.50 37.60 37.20 38.10 2,241,376 84,564,646 37.729 9.043 9.043 9.067 8.970 9.188 9,294,823 9.0980 0.54%
1996-10-23 0 37.30 37.20 37.40 36.70 37.40 3,310,500 122,941,340 37.137 8.995 8.970 9.019 8.850 9.019 13,728,403 8.9553 0.81%
1996-10-22 0 37.00 37.10 37.20 36.90 37.70 6,119,000 227,368,060 37.158 8.922 8.946 8.970 8.898 9.091 25,375,048 8.9603 -1.86%
1996-10-18 0 37.70 37.60 37.80 37.50 38.20 3,604,500 136,061,528 37.748 9.091 9.067 9.115 9.043 9.212 14,947,599 9.1026 0.00%
1996-10-17 0 37.70 37.60 37.70 37.30 37.90 5,398,200 204,299,596 37.846 9.091 9.067 9.091 8.995 9.139 22,385,943 9.1262 0.27%
1996-10-16 0 37.60 37.60 37.80 37.50 38.90 5,264,000 201,957,144 38.366 9.067 9.067 9.115 9.043 9.380 21,829,425 9.2516 -1.83%
1996-10-15 0 38.30 38.20 38.30 37.30 38.50 5,642,332 214,035,236 37.934 9.236 9.212 9.236 8.995 9.284 23,398,340 9.1475 2.41%
1996-10-14 0 37.40 37.30 37.40 36.90 37.40 3,840,000 142,793,571 37.186 9.019 8.995 9.019 8.898 9.019 15,924,201 8.9671 2.19%
1996-10-11 0 36.60 36.70 36.90 36.10 37.00 3,836,116 140,417,653 36.604 8.826 8.850 8.898 8.705 8.922 15,908,094 8.8268 1.10%
1996-10-10 0 36.20 36.30 36.40 36.20 37.30 3,659,000 134,670,240 36.805 8.729 8.753 8.778 8.729 8.995 15,173,607 8.8753 -2.16%
1996-10-09 0 37.00 37.00 37.10 36.40 37.00 2,127,100 78,127,830 36.730 8.922 8.922 8.946 8.778 8.922 8,820,929 8.8571 0.54%
1996-10-08 0 36.80 36.70 36.80 36.40 37.00 5,164,098 189,858,591 36.765 8.874 8.850 8.874 8.778 8.922 21,415,139 8.8656 0.55%
1996-10-07 0 36.60 36.60 36.70 35.80 36.80 3,870,000 140,844,600 36.394 8.826 8.826 8.850 8.633 8.874 16,048,608 8.7761 3.10%
1996-10-04 0 35.50 35.50 35.60 35.30 36.00 4,115,700 146,627,288 35.626 8.561 8.561 8.585 8.512 8.681 17,067,508 8.5910 -1.39%
1996-10-03 0 36.00 35.90 36.00 35.20 36.10 8,534,300 306,321,110 35.893 8.681 8.657 8.681 8.488 8.705 35,391,121 8.6553 2.56%
1996-10-02 0 35.10 35.10 35.20 34.90 35.20 2,811,032 98,561,493 35.062 8.464 8.464 8.488 8.416 8.488 11,657,145 8.4550 0.29%
1996-10-01 0 35.00 34.90 35.00 34.80 35.10 1,995,200 69,643,800 34.906 8.440 8.416 8.440 8.392 8.464 8,273,949 8.4172 0.00%
1996-09-30 0 35.00 34.90 35.00 34.90 35.20 4,120,000 144,248,470 35.012 8.440 8.416 8.440 8.416 8.488 17,085,340 8.4428 0.00%
1996-09-27 0 35.00 34.90 35.00 34.80 35.00 2,776,000 96,817,085 34.876 8.440 8.416 8.440 8.392 8.440 11,511,870 8.4102 0.86%
1996-09-26 0 34.70 34.70 34.80 34.60 34.90 1,742,437 60,517,910 34.732 8.368 8.368 8.392 8.344 8.416 7,225,759 8.3753 0.29%
1996-09-25 0 34.60 34.50 34.60 34.00 34.90 1,743,501 60,389,035 34.637 8.344 8.319 8.344 8.199 8.416 7,230,172 8.3524 0.87%
1996-09-24 0 34.30 34.30 34.40 34.30 34.60 1,294,000 44,610,300 34.475 8.271 8.271 8.295 8.271 8.344 5,366,124 8.3133 -0.87%
1996-09-23 0 34.60 34.60 34.70 34.50 34.80 1,817,000 62,946,580 34.643 8.344 8.344 8.368 8.319 8.392 7,534,967 8.3539 0.00%
1996-09-20 0 34.60 34.50 34.60 34.50 35.00 1,427,832 49,627,894 34.758 8.344 8.319 8.344 8.319 8.440 5,921,115 8.3815 -0.86%
1996-09-19 0 34.90 34.70 34.90 34.70 35.00 2,662,082 92,809,771 34.864 8.416 8.368 8.416 8.368 8.440 11,039,460 8.4071 -0.29%
1996-09-18 0 35.00 34.90 35.00 34.10 35.20 6,298,450 219,496,565 34.849 8.440 8.416 8.440 8.223 8.488 26,119,214 8.4036 1.16%
1996-09-17 0 34.60 34.50 34.60 34.10 34.60 3,341,012 114,748,193 34.345 8.344 8.319 8.344 8.223 8.344 13,854,934 8.2821 1.47%
1996-09-16 0 34.10 34.00 34.10 33.90 34.20 3,339,683 113,590,924 34.012 8.223 8.199 8.223 8.175 8.247 13,849,422 8.2019 1.49%
1996-09-13 0 33.60 33.60 33.70 33.20 33.70 2,013,748 67,363,889 33.452 8.102 8.102 8.126 8.006 8.126 8,350,866 8.0667 1.20%
1996-09-12 0 33.20 33.20 33.30 33.10 33.40 1,426,000 47,395,532 33.237 8.006 8.006 8.030 7.982 8.054 5,913,518 8.0148 0.20%
1996-09-11 0 33.60 33.60 33.70 33.40 33.80 1,906,000 64,049,912 33.604 7.990 7.990 8.014 7.943 8.038 8,014,965 7.9913 0.60%
1996-09-10 0 33.40 33.40 33.50 33.40 33.80 2,983,000 100,187,800 33.586 7.943 7.943 7.966 7.943 8.038 12,543,882 7.9870 0.30%
1996-09-09 0 33.30 33.30 33.40 33.20 33.80 4,277,000 142,915,394 33.415 7.919 7.919 7.943 7.895 8.038 17,985,312 7.9462 0.00%
1996-09-06 0 33.30 33.20 33.30 33.00 33.40 2,112,000 70,204,090 33.241 7.919 7.895 7.919 7.848 7.943 8,881,220 7.9048 0.60%
1996-09-05 0 33.10 33.10 33.20 33.00 33.70 3,966,053 132,342,003 33.369 7.871 7.871 7.895 7.848 8.014 16,677,741 7.9352 -1.78%
1996-09-04 0 33.70 33.60 33.70 33.30 33.70 2,610,200 87,513,400 33.527 8.014 7.990 8.014 7.919 8.014 10,976,212 7.9730 1.81%
1996-09-03 0 33.10 33.00 33.20 33.00 34.00 4,821,000 160,735,700 33.341 7.871 7.848 7.895 7.848 8.085 20,272,899 7.9286 -2.36%
1996-09-02 0 33.90 33.90 34.00 33.70 34.00 1,602,000 54,205,780 33.836 8.062 8.062 8.085 8.014 8.085 6,736,607 8.0465 -0.29%
1996-08-30 0 34.00 34.00 34.10 33.90 34.20 3,778,000 128,601,700 34.040 8.085 8.085 8.109 8.062 8.133 15,886,955 8.0948 -0.87%
1996-08-29 0 34.30 34.30 34.40 34.30 34.80 4,085,000 141,133,330 34.549 8.157 8.157 8.180 8.157 8.276 17,177,928 8.2160 -0.87%
1996-08-28 0 34.60 34.50 34.60 34.50 34.80 3,451,004 119,434,856 34.609 8.228 8.204 8.228 8.204 8.276 14,511,897 8.2301 0.58%
1996-08-27 0 34.40 34.40 34.50 34.30 34.90 2,386,000 82,528,390 34.589 8.180 8.180 8.204 8.157 8.299 10,033,424 8.2253 -1.15%
1996-08-23 0 34.80 34.80 34.90 34.80 35.20 3,443,000 120,420,966 34.976 8.276 8.276 8.299 8.276 8.371 14,478,239 8.3174 -0.29%
1996-08-22 0 34.90 34.90 35.00 34.80 35.10 2,400,000 83,892,704 34.955 8.299 8.299 8.323 8.276 8.347 10,092,296 8.3125 -0.85%
1996-08-21 0 35.20 35.10 35.20 34.40 35.20 6,404,000 223,149,950 34.845 8.371 8.347 8.371 8.180 8.371 26,929,609 8.2864 1.44%
1996-08-20 0 34.70 34.50 34.70 34.30 34.70 2,293,096 78,970,435 34.438 8.252 8.204 8.252 8.157 8.252 9,642,751 8.1896 0.58%
1996-08-19 0 34.50 34.40 34.50 34.20 34.50 1,311,000 45,068,433 34.377 8.204 8.180 8.204 8.133 8.204 5,512,916 8.1751 1.17%
1996-08-16 0 34.10 34.00 34.10 33.80 34.10 2,817,000 95,535,480 33.914 8.109 8.085 8.109 8.038 8.109 11,845,832 8.0649 0.89%
1996-08-15 0 33.80 33.70 33.80 33.60 33.80 1,789,356 60,287,268 33.692 8.038 8.014 8.038 7.990 8.038 7,524,462 8.0122 0.30%
1996-08-14 0 33.70 33.70 33.80 33.70 33.90 1,713,000 57,896,530 33.798 8.014 8.014 8.038 8.014 8.062 7,203,376 8.0374 -0.88%
1996-08-13 0 34.00 33.90 34.00 33.90 34.60 2,330,350 79,802,555 34.245 8.085 8.062 8.085 8.062 8.228 9,799,409 8.1436 -0.58%
1996-08-12 0 34.20 34.20 34.30 33.70 34.40 4,959,000 169,162,710 34.112 8.133 8.133 8.157 8.014 8.180 20,853,206 8.1121 1.18%
1996-08-09 0 33.80 33.80 33.90 33.40 33.90 2,683,312 90,359,137 33.674 8.038 8.038 8.062 7.943 8.062 11,283,657 8.0080 -0.59%
1996-08-08 0 34.00 33.90 34.00 33.70 34.10 3,219,860 109,382,452 33.971 8.085 8.062 8.085 8.014 8.109 13,539,908 8.0785 0.89%
1996-08-07 0 33.70 33.60 33.70 32.90 33.70 5,071,000 169,408,660 33.407 8.014 7.990 8.014 7.824 8.014 21,324,179 7.9444 2.12%
1996-08-06 0 33.00 33.00 33.10 32.70 33.10 4,172,000 136,978,612 32.833 7.848 7.848 7.871 7.776 7.871 17,543,774 7.8078 0.92%
1996-08-05 0 32.70 32.70 32.80 32.60 33.00 4,110,016 134,876,252 32.816 7.776 7.776 7.800 7.752 7.848 17,283,123 7.8039 1.24%
1996-08-02 0 32.30 32.30 32.40 32.00 32.40 2,847,000 91,839,710 32.258 7.681 7.681 7.705 7.610 7.705 11,971,986 7.6712 1.25%
1996-08-01 0 31.90 31.80 31.90 31.80 32.00 1,657,000 52,799,600 31.865 7.586 7.562 7.586 7.562 7.610 6,967,889 7.5776 0.00%
1996-07-31 0 31.90 31.70 31.90 31.30 31.90 1,850,500 58,409,711 31.564 7.586 7.538 7.586 7.443 7.586 7,781,580 7.5062 1.92%
1996-07-30 0 31.30 31.30 31.40 31.20 31.50 1,190,000 37,351,350 31.388 7.443 7.443 7.467 7.420 7.491 5,004,097 7.4642 -0.95%
1996-07-29 0 31.60 31.50 31.60 31.50 31.80 1,048,000 33,069,100 31.554 7.515 7.491 7.515 7.491 7.562 4,406,969 7.5038 0.32%
1996-07-26 0 31.50 31.40 31.50 31.40 31.90 1,858,000 58,962,026 31.734 7.491 7.467 7.491 7.467 7.586 7,813,119 7.5465 0.00%
1996-07-25 0 31.50 31.40 31.60 31.30 31.70 2,353,000 74,188,300 31.529 7.491 7.467 7.515 7.443 7.538 9,894,655 7.4978 0.32%
1996-07-24 0 31.40 31.30 31.40 31.30 32.00 2,607,000 82,403,652 31.609 7.467 7.443 7.467 7.443 7.610 10,962,756 7.5167 -2.18%
1996-07-23 0 32.10 32.10 32.20 32.10 32.40 2,240,500 72,116,900 32.188 7.634 7.634 7.657 7.634 7.705 9,421,578 7.6544 -1.23%
1996-07-22 0 32.50 32.30 32.50 31.90 32.50 3,746,600 120,741,130 32.227 7.729 7.681 7.729 7.586 7.729 15,754,914 7.6637 1.56%
1996-07-19 0 32.00 31.90 32.00 31.80 32.20 4,255,113 135,803,934 31.915 7.610 7.586 7.610 7.562 7.657 17,893,274 7.5897 0.95%
1996-07-18 0 31.70 31.60 31.70 31.10 31.70 3,535,057 111,167,459 31.447 7.538 7.515 7.538 7.396 7.538 14,865,350 7.4783 2.26%
1996-07-17 0 31.00 30.90 31.00 30.90 31.30 2,636,000 82,105,186 31.148 7.372 7.348 7.372 7.348 7.443 11,084,705 7.4071 0.65%
1996-07-16 0 30.80 30.80 30.90 30.70 31.00 6,373,000 196,532,000 30.838 7.324 7.324 7.348 7.301 7.372 26,799,250 7.3335 -1.28%
1996-07-15 0 31.20 31.10 31.20 31.00 31.40 1,478,000 46,142,639 31.220 7.420 7.396 7.420 7.372 7.467 6,215,172 7.4242 0.32%
1996-07-12 0 31.10 31.00 31.10 30.60 31.10 2,312,800 71,643,760 30.977 7.396 7.372 7.396 7.277 7.396 9,725,609 7.3665 -0.64%
1996-07-11 0 31.30 31.30 31.40 31.20 31.40 1,733,597 54,283,289 31.313 7.443 7.443 7.467 7.420 7.467 7,289,989 7.4463 0.32%
1996-07-10 0 31.20 31.20 31.30 30.80 31.30 2,403,000 75,023,100 31.221 7.420 7.420 7.443 7.324 7.443 10,104,911 7.4244 0.65%
1996-07-09 0 31.00 31.00 31.10 30.70 31.10 2,920,000 90,110,960 30.860 7.372 7.372 7.396 7.301 7.396 12,278,960 7.3386 1.31%
1996-07-08 0 30.60 30.60 30.70 30.50 30.90 4,351,000 133,528,060 30.689 7.277 7.277 7.301 7.253 7.348 18,296,491 7.2980 -2.86%
1996-07-05 0 31.50 31.50 31.60 31.30 31.60 1,643,000 51,622,550 31.420 7.491 7.491 7.515 7.443 7.515 6,909,017 7.4718 0.32%
1996-07-04 0 31.40 31.40 31.50 31.00 31.50 2,103,000 66,015,704 31.391 7.467 7.467 7.491 7.372 7.491 8,843,374 7.4650 0.96%
1996-07-03 0 31.10 31.00 31.10 31.00 31.40 1,124,000 35,055,550 31.188 7.396 7.372 7.396 7.372 7.467 4,726,558 7.4167 -0.96%
1996-07-02 0 31.40 31.30 31.40 31.00 31.40 1,857,500 57,948,840 31.197 7.467 7.443 7.467 7.372 7.467 7,811,016 7.4189 1.62%
1996-07-01 0 30.90 30.80 30.90 30.80 31.60 2,912,900 90,643,631 31.118 7.348 7.324 7.348 7.324 7.515 12,249,103 7.4000 -1.28%
1996-06-28 0 31.30 31.20 31.30 31.20 31.50 1,838,000 57,630,333 31.355 7.443 7.420 7.443 7.420 7.491 7,729,016 7.4564 0.32%
1996-06-27 0 31.20 31.10 31.20 31.10 31.50 3,323,000 103,910,900 31.270 7.420 7.396 7.420 7.396 7.491 13,973,624 7.4362 -0.95%
1996-06-26 0 31.50 31.50 31.60 31.00 31.60 2,084,517 65,387,890 31.368 7.491 7.491 7.515 7.372 7.515 8,765,651 7.4596 0.96%
1996-06-25 0 31.20 31.20 31.30 31.10 31.30 2,047,000 63,812,620 31.174 7.420 7.420 7.443 7.396 7.443 8,607,887 7.4133 0.65%
1996-06-24 0 31.00 31.00 31.20 30.70 31.40 1,285,500 39,706,975 30.888 7.372 7.372 7.420 7.301 7.467 5,405,686 7.3454 1.31%
1996-06-21 0 30.60 30.50 30.60 30.50 31.40 2,292,000 70,354,300 30.696 7.277 7.253 7.277 7.253 7.467 9,638,142 7.2996 -1.29%
1996-06-19 0 31.00 31.00 31.10 30.90 31.30 2,304,632 71,716,794 31.119 7.372 7.372 7.396 7.348 7.443 9,691,261 7.4002 -1.59%
1996-06-18 0 31.50 31.40 31.50 30.90 31.50 3,309,200 102,815,185 31.069 7.491 7.467 7.491 7.348 7.491 13,915,593 7.3885 3.62%
1996-06-14 0 30.40 30.40 30.60 30.40 30.80 1,907,000 58,284,200 30.563 7.229 7.229 7.277 7.229 7.324 8,019,170 7.2681 -0.33%
1996-06-13 0 30.50 30.40 30.50 30.30 30.80 3,033,016 92,607,058 30.533 7.253 7.229 7.253 7.205 7.324 12,754,206 7.2609 -0.97%
1996-06-12 0 30.80 30.80 31.00 30.70 31.10 7,007,000 216,163,250 30.850 7.324 7.324 7.372 7.301 7.396 29,465,298 7.3362 0.33%
1996-06-11 0 30.70 30.60 30.70 30.50 31.60 4,617,160 142,477,566 30.858 7.301 7.277 7.301 7.253 7.515 19,415,726 7.3383 -2.85%
1996-06-10 0 31.60 31.60 31.70 31.30 31.90 1,695,000 53,578,250 31.610 7.515 7.515 7.538 7.443 7.586 7,127,684 7.5169 0.32%
1996-06-07 0 31.50 31.50 31.60 31.40 31.70 4,624,026 145,904,910 31.554 7.491 7.491 7.515 7.467 7.538 19,444,599 7.5036 0.32%
1996-06-06 0 31.40 31.30 31.40 31.30 31.60 3,900,664 122,545,245 31.417 7.467 7.443 7.467 7.443 7.515 16,402,772 7.4710 0.64%
1996-06-05 0 31.20 31.10 31.20 31.10 31.60 2,523,200 78,835,170 31.244 7.420 7.396 7.420 7.396 7.515 10,610,367 7.4300 -0.32%
1996-06-04 0 31.30 31.20 31.30 30.70 31.30 2,217,000 68,799,160 31.033 7.443 7.420 7.443 7.301 7.443 9,322,758 7.3797 1.29%
1996-06-03 0 30.90 30.90 31.00 30.80 31.60 3,187,300 99,715,300 31.285 7.348 7.348 7.372 7.324 7.515 13,402,989 7.4398 -2.83%
1996-05-31 0 31.80 31.80 31.90 31.50 32.00 3,028,000 96,524,100 31.877 7.562 7.562 7.586 7.491 7.610 12,733,113 7.5806 0.63%
1996-05-30 0 31.60 31.50 31.60 31.20 31.70 2,457,000 77,384,904 31.496 7.515 7.491 7.515 7.420 7.538 10,331,988 7.4898 0.96%
1996-05-29 0 31.30 31.40 31.50 30.70 31.60 3,457,016 108,494,396 31.384 7.443 7.467 7.491 7.301 7.515 14,537,178 7.4632 0.97%
1996-05-28 0 31.00 31.00 31.10 30.80 31.10 2,087,025 64,709,363 31.006 7.372 7.372 7.396 7.324 7.396 8,776,197 7.3733 -0.32%
1996-05-27 0 31.10 31.10 31.20 30.50 31.20 3,234,000 99,797,300 30.859 7.396 7.396 7.420 7.253 7.420 13,599,368 7.3384 1.97%
1996-05-24 0 30.50 30.50 30.60 30.20 30.50 2,729,500 82,986,600 30.404 7.253 7.253 7.277 7.182 7.253 11,477,884 7.2301 1.01%
1996-05-23 0 30.60 30.60 30.70 30.60 30.90 4,261,000 130,612,770 30.653 7.181 7.181 7.204 7.181 7.251 18,158,361 7.1930 -0.33%
1996-05-22 0 30.70 30.60 30.70 30.50 30.80 2,109,016 64,656,877 30.657 7.204 7.181 7.204 7.157 7.227 8,987,626 7.1940 0.00%
1996-05-21 0 30.70 30.60 30.70 30.60 30.80 4,178,000 128,366,200 30.724 7.204 7.181 7.204 7.181 7.227 17,804,654 7.2097 0.99%
1996-05-20 0 30.40 30.30 30.40 30.20 30.50 3,451,000 104,909,000 30.400 7.134 7.110 7.134 7.087 7.157 14,706,525 7.1335 1.50%
1996-05-17 0 29.95 29.90 29.95 29.85 30.10 2,750,000 82,373,540 29.954 7.028 7.016 7.028 7.005 7.063 11,719,196 7.0289 -0.50%
1996-05-16 0 30.10 30.00 30.10 29.70 30.20 3,075,000 92,112,250 29.955 7.063 7.040 7.063 6.969 7.087 13,104,191 7.0292 0.84%
1996-05-15 0 29.85 29.80 29.85 29.35 29.90 4,763,200 141,438,355 29.694 7.005 6.993 7.005 6.887 7.016 20,298,499 6.9679 2.23%
1996-05-14 0 29.20 29.20 29.25 29.20 29.40 3,646,000 106,595,284 29.236 6.852 6.852 6.864 6.852 6.899 15,537,523 6.8605 0.69%
1996-05-13 0 29.00 28.95 29.00 28.65 29.20 2,361,000 68,460,850 28.997 6.805 6.793 6.805 6.723 6.852 10,061,462 6.8043 1.93%
1996-05-10 0 28.45 28.40 28.50 28.00 28.50 2,890,200 81,681,840 28.262 6.676 6.664 6.688 6.570 6.688 12,316,662 6.6318 1.43%
1996-05-09 0 28.05 28.00 28.05 27.90 28.70 5,873,000 165,943,435 28.255 6.582 6.570 6.582 6.547 6.735 25,027,940 6.6303 -2.09%
1996-05-08 0 28.65 28.60 28.65 28.50 28.70 3,419,200 97,845,490 28.616 6.723 6.711 6.723 6.688 6.735 14,571,009 6.7151 -0.69%
1996-05-07 0 28.85 28.80 28.85 28.85 29.25 3,349,000 97,038,480 28.975 6.770 6.758 6.770 6.770 6.864 14,271,849 6.7993 -1.03%
1996-05-06 0 29.15 29.10 29.15 28.90 29.35 2,570,000 74,924,700 29.154 6.840 6.829 6.840 6.782 6.887 10,952,121 6.8411 -0.68%
1996-05-03 0 29.35 29.35 29.40 29.30 29.85 4,927,000 144,890,575 29.407 6.887 6.887 6.899 6.875 7.005 20,996,537 6.9007 -2.17%
1996-05-02 0 30.00 29.95 30.00 29.85 30.20 3,804,300 114,104,990 29.994 7.040 7.028 7.040 7.005 7.087 16,212,122 7.0383 0.17%
1996-05-01 0 29.95 29.95 30.00 29.90 30.40 4,588,000 137,955,545 30.069 7.028 7.028 7.040 7.016 7.134 19,551,880 7.0559 -1.48%
1996-04-30 0 30.40 30.40 30.50 29.95 30.80 7,474,016 225,871,108 30.221 7.134 7.134 7.157 7.028 7.227 31,850,711 7.0916 -0.65%
1996-04-29 1 30.60 - - - - 0 0 - 7.181 - - - - 0 - 0.00%
1996-04-26 0 30.60 30.50 30.60 29.95 30.60 4,659,500 141,309,640 30.327 7.181 7.157 7.181 7.028 7.181 19,856,579 7.1165 0.66%
1996-04-25 0 30.40 30.30 30.40 30.40 30.60 2,035,000 62,183,570 30.557 7.134 7.110 7.134 7.134 7.181 8,672,205 7.1704 -1.62%
1996-04-24 0 30.90 30.80 30.90 30.80 31.10 3,153,500 97,546,380 30.933 7.251 7.227 7.251 7.227 7.298 13,438,721 7.2586 0.00%
1996-04-23 0 30.90 30.70 30.90 30.60 31.00 3,658,400 112,627,470 30.786 7.251 7.204 7.251 7.181 7.274 15,590,366 7.2242 0.32%
1996-04-22 0 30.80 30.70 30.80 30.40 30.90 2,210,000 68,001,100 30.770 7.227 7.204 7.227 7.134 7.251 9,417,972 7.2204 1.32%
1996-04-19 0 30.40 30.40 30.50 30.10 30.50 2,272,000 69,058,200 30.395 7.134 7.134 7.157 7.063 7.157 9,682,186 7.1325 0.33%
1996-04-18 0 30.30 30.30 30.40 29.90 30.40 1,572,000 47,546,390 30.246 7.110 7.110 7.134 7.016 7.134 6,699,118 7.0974 0.66%
1996-04-17 0 30.10 30.10 30.20 30.10 30.70 3,254,001 99,157,057 30.472 7.063 7.063 7.087 7.063 7.204 13,867,009 7.1506 -1.63%
1996-04-16 0 30.60 30.50 30.60 30.30 30.80 3,426,256 104,150,953 30.398 7.181 7.157 7.181 7.110 7.227 14,601,078 7.1331 0.66%
1996-04-15 0 30.40 30.00 30.40 29.80 30.40 3,106,000 92,928,140 29.919 7.134 7.040 7.134 6.993 7.134 13,236,299 7.0207 2.01%
1996-04-12 0 29.80 29.80 29.85 29.75 30.00 2,781,082 82,989,375 29.841 6.993 6.993 7.005 6.981 7.040 11,851,652 7.0023 -0.17%
1996-04-11 0 29.85 29.80 29.85 29.75 30.30 3,143,000 94,015,700 29.913 7.005 6.993 7.005 6.981 7.110 13,393,975 7.0193 -2.45%
1996-04-10 0 30.60 30.50 30.60 30.20 30.70 2,014,160 61,381,888 30.475 7.181 7.157 7.181 7.087 7.204 8,583,395 7.1512 0.00%
1996-04-09 0 30.60 30.50 30.60 29.80 30.60 3,324,000 100,431,200 30.214 7.181 7.157 7.181 6.993 7.181 14,165,311 7.0899 -0.33%
1996-04-03 0 30.70 30.70 30.80 30.60 31.00 2,960,000 90,962,728 30.731 7.204 7.204 7.227 7.181 7.274 12,614,116 7.2112 0.33%
1996-04-02 0 30.60 30.50 30.60 30.20 30.70 2,723,000 83,018,250 30.488 7.181 7.157 7.181 7.087 7.204 11,604,134 7.1542 1.66%
1996-04-01 0 30.10 29.90 29.95 29.95 30.60 3,760,750 113,622,025 30.213 7.063 7.016 7.028 7.028 7.181 16,026,533 7.0896 0.33%
1996-03-29 0 30.00 29.85 30.00 29.70 30.10 4,924,000 147,211,750 29.897 7.040 7.005 7.040 6.969 7.063 20,983,752 7.0155 0.67%
1996-03-28 0 29.80 29.75 29.85 29.60 30.00 4,434,000 132,243,180 29.825 6.993 6.981 7.005 6.946 7.040 18,895,605 6.9986 0.34%
1996-03-27 0 29.70 29.70 29.75 29.20 29.80 4,075,000 120,268,000 29.514 6.969 6.969 6.981 6.852 6.993 17,365,717 6.9256 1.71%
1996-03-26 0 29.20 29.20 29.30 29.05 29.95 7,097,000 209,607,300 29.535 6.852 6.852 6.875 6.817 7.028 30,244,048 6.9305 -1.52%
1996-03-25 0 29.65 29.60 29.65 29.40 30.00 7,531,016 224,030,167 29.748 6.958 6.946 6.958 6.899 7.040 32,093,618 6.9805 1.19%
1996-03-22 0 29.30 29.30 29.35 28.80 29.45 4,083,500 119,294,458 29.214 6.875 6.875 6.887 6.758 6.911 17,401,940 6.8552 1.74%
1996-03-21 0 28.80 28.75 28.80 28.60 29.20 3,465,000 100,191,820 28.915 6.758 6.746 6.758 6.711 6.852 14,766,186 6.7852 0.52%
1996-03-20 0 28.65 28.55 28.65 28.55 29.20 5,125,700 148,025,200 28.879 6.723 6.699 6.723 6.699 6.852 21,843,302 6.7767 -1.38%
1996-03-19 0 29.05 29.00 29.05 28.50 29.05 2,958,000 85,199,200 28.803 6.817 6.805 6.817 6.688 6.817 12,605,593 6.7588 2.47%
1996-03-18 0 28.35 28.30 28.35 28.30 28.80 4,589,000 130,817,280 28.507 6.653 6.641 6.653 6.641 6.758 19,556,141 6.6893 -0.18%
1996-03-15 0 28.40 28.35 28.40 28.30 28.65 5,900,000 167,974,400 28.470 6.664 6.653 6.664 6.641 6.723 25,143,001 6.6808 0.89%
1996-03-14 0 28.15 28.15 28.20 27.70 28.20 4,825,048 135,134,220 28.007 6.606 6.606 6.617 6.500 6.617 20,562,066 6.5720 1.26%
1996-03-13 0 27.80 27.75 27.90 27.75 28.65 5,770,900 162,191,820 28.105 6.523 6.512 6.547 6.512 6.723 24,592,839 6.5951 -4.30%
1996-03-12 0 29.05 29.05 29.30 29.00 30.00 6,722,000 197,579,750 29.393 6.817 6.817 6.875 6.805 7.040 28,645,976 6.8973 1.40%
1996-03-11 0 28.65 28.60 28.65 28.30 29.80 8,141,016 235,234,808 28.895 6.723 6.711 6.723 6.641 6.993 34,693,149 6.7804 -6.98%
1996-03-08 0 30.80 30.80 30.90 30.60 31.00 2,328,000 71,840,300 30.859 7.227 7.227 7.251 7.181 7.274 9,920,832 7.2414 0.33%
1996-03-07 0 30.70 30.70 30.80 30.70 31.60 1,834,041 57,082,230 31.124 7.204 7.204 7.227 7.204 7.415 7,815,813 7.3034 -3.15%
1996-03-06 0 31.70 31.50 31.70 31.60 32.00 1,462,000 46,371,700 31.718 7.439 7.392 7.439 7.415 7.509 6,230,351 7.4429 -0.63%
1996-03-05 0 31.90 31.80 31.90 31.60 32.40 3,171,000 101,247,390 31.929 7.486 7.462 7.486 7.415 7.603 13,513,298 7.4924 1.27%
1996-03-04 0 31.50 31.30 31.50 30.80 31.50 2,544,000 78,945,820 31.032 7.392 7.345 7.392 7.227 7.392 10,841,321 7.2819 2.94%
1996-03-01 0 30.60 30.50 30.60 30.00 30.60 1,977,500 60,025,300 30.354 7.181 7.157 7.181 7.040 7.181 8,427,167 7.1228 1.66%
1996-02-29 0 30.10 30.00 30.10 29.95 30.70 2,860,000 86,179,650 30.133 7.063 7.040 7.063 7.028 7.204 12,187,963 7.0709 -0.99%
1996-02-28 0 30.40 30.40 30.50 30.30 30.60 2,931,000 89,354,200 30.486 7.134 7.134 7.157 7.110 7.181 12,490,532 7.1538 0.00%
1996-02-27 0 30.40 30.40 30.50 30.30 30.80 3,673,030 112,372,600 30.594 7.134 7.134 7.157 7.110 7.227 15,652,712 7.1791 -0.98%
1996-02-26 0 30.70 30.70 30.90 30.60 31.30 6,071,192 188,382,704 31.029 7.204 7.204 7.251 7.181 7.345 25,872,541 7.2812 -1.92%
1996-02-23 0 31.30 31.30 31.40 30.80 31.70 6,571,752 205,688,594 31.299 7.345 7.345 7.368 7.227 7.439 28,005,690 7.3445 1.95%
1996-02-22 0 30.70 30.70 30.80 30.60 32.50 4,773,000 151,710,400 31.785 7.204 7.204 7.227 7.181 7.626 20,340,262 7.4586 -5.54%
1996-02-16 0 32.50 32.40 32.50 31.80 32.60 5,096,016 164,553,201 32.291 7.626 7.603 7.626 7.462 7.650 21,716,803 7.5772 2.20%
1996-02-15 0 31.80 31.70 31.80 30.80 31.90 4,087,037 128,953,160 31.552 7.462 7.439 7.462 7.227 7.486 17,417,013 7.4039 3.25%
1996-02-14 0 30.80 30.70 30.80 30.00 30.90 2,495,000 76,030,600 30.473 7.227 7.204 7.227 7.040 7.251 10,632,507 7.1508 2.33%
1996-02-13 0 30.10 30.10 30.30 30.00 31.10 3,291,500 101,323,800 30.783 7.063 7.063 7.110 7.040 7.298 14,026,812 7.2236 -1.31%
1996-02-12 0 30.50 30.50 30.60 29.95 31.00 2,616,214 80,136,235 30.631 7.157 7.157 7.181 7.028 7.274 11,149,063 7.1877 1.67%
1996-02-09 0 30.00 30.00 30.10 29.95 30.40 2,637,666 79,478,476 30.132 7.040 7.040 7.063 7.028 7.134 11,240,481 7.0707 -0.33%
1996-02-08 0 30.10 30.10 30.20 29.60 30.70 4,134,000 124,559,520 30.131 7.063 7.063 7.087 6.946 7.204 17,617,147 7.0704 -1.95%
1996-02-07 0 30.70 30.60 30.70 30.30 30.90 4,902,053 150,890,399 30.781 7.204 7.181 7.204 7.110 7.251 20,890,225 7.2230 -0.32%
1996-02-06 0 30.80 30.80 30.90 30.80 31.70 3,763,000 117,807,086 31.307 7.227 7.227 7.251 7.227 7.439 16,036,121 7.3464 -2.84%
1996-02-05 0 31.70 31.60 31.70 31.40 31.80 5,035,048 158,752,259 31.529 7.439 7.415 7.439 7.368 7.462 21,456,986 7.3986 0.96%
1996-02-02 0 31.40 31.30 31.40 30.60 31.60 9,072,266 281,827,588 31.065 7.368 7.345 7.368 7.181 7.415 38,661,694 7.2896 1.62%
1996-02-01 0 30.90 30.80 30.90 29.95 30.90 4,169,528 126,266,589 30.283 7.251 7.227 7.251 7.028 7.251 17,768,551 7.1062 3.17%
1996-01-31 0 29.95 29.90 29.95 29.55 30.00 4,306,590 128,822,755 29.913 7.028 7.016 7.028 6.934 7.040 18,352,644 7.0193 1.35%
1996-01-30 0 29.55 29.50 29.55 29.40 29.70 2,451,000 72,473,450 29.569 6.934 6.922 6.934 6.899 6.969 10,444,999 6.9386 0.17%
1996-01-29 0 29.50 29.50 29.60 29.45 29.70 2,834,250 83,694,775 29.530 6.922 6.922 6.946 6.911 6.969 12,078,229 6.9294 -0.17%
1996-01-26 0 29.55 29.55 29.70 29.50 29.80 3,165,000 94,002,350 29.701 6.934 6.934 6.969 6.922 6.993 13,487,729 6.9695 -0.51%
1996-01-25 0 29.70 29.55 29.70 29.30 29.75 4,452,016 131,429,716 29.521 6.969 6.934 6.969 6.875 6.981 18,972,380 6.9274 1.54%
1996-01-24 0 29.25 29.20 29.25 29.20 29.50 5,169,000 151,312,800 29.273 6.864 6.852 6.864 6.852 6.922 22,027,826 6.8692 -1.18%
1996-01-23 0 29.60 29.55 29.65 29.50 29.70 9,194,266 271,965,833 29.580 6.946 6.934 6.958 6.922 6.969 39,181,601 6.9412 -0.17%
1996-01-22 0 29.65 29.60 29.65 28.95 29.85 7,448,541 218,149,194 29.288 6.958 6.946 6.958 6.793 7.005 31,742,149 6.8725 1.89%
1996-01-19 0 29.10 29.10 29.15 28.70 29.15 7,405,516 214,557,908 28.973 6.829 6.829 6.840 6.735 6.840 31,558,797 6.7987 2.11%
1996-01-18 0 28.50 28.50 28.55 28.00 28.90 7,840,000 224,683,130 28.659 6.688 6.688 6.699 6.570 6.782 33,410,361 6.7250 1.24%
1996-01-17 0 28.15 28.10 28.15 28.10 28.75 6,848,000 194,777,150 28.443 6.606 6.594 6.606 6.594 6.746 29,182,928 6.6744 -0.53%
1996-01-16 0 28.30 28.30 28.40 28.00 28.35 5,203,000 146,754,200 28.206 6.641 6.641 6.664 6.570 6.653 22,172,718 6.6187 0.35%
1996-01-15 0 28.20 28.15 28.20 27.80 28.35 4,522,123 127,002,331 28.085 6.617 6.606 6.617 6.523 6.653 19,271,143 6.5903 1.62%
1996-01-12 0 27.75 27.75 27.80 27.25 27.90 11,887,200 329,256,150 27.698 6.512 6.512 6.523 6.394 6.547 50,657,608 6.4996 1.83%
1996-01-11 0 27.25 27.25 27.30 26.50 27.30 3,597,500 96,882,850 26.931 6.394 6.394 6.406 6.218 6.406 15,330,839 6.3195 1.68%
1996-01-10 0 26.80 26.75 26.80 26.65 27.00 5,613,000 150,442,950 26.803 6.289 6.277 6.289 6.254 6.336 23,919,944 6.2894 -0.37%
1996-01-09 0 26.90 26.85 26.90 26.75 27.10 5,350,000 144,178,850 26.949 6.312 6.301 6.312 6.277 6.359 22,799,162 6.3239 -0.37%
1996-01-08 0 27.00 26.95 27.00 26.95 27.30 5,977,371 162,298,765 27.152 6.336 6.324 6.336 6.324 6.406 25,472,720 6.3715 -0.55%
1996-01-05 0 27.15 27.10 27.15 26.90 27.30 94,443,541 2,551,415,389 27.015 6.371 6.359 6.371 6.312 6.406 402,473,575 6.3393 -6.38%
1996-01-04 0 29.00 29.00 29.05 28.70 29.30 6,374,573 185,558,792 29.109 6.805 6.805 6.817 6.735 6.875 27,165,406 6.8307 1.75%
1996-01-03 0 28.50 28.40 28.50 27.20 28.60 6,441,172 179,455,995 27.861 6.688 6.664 6.688 6.383 6.711 27,449,220 6.5377 5.75%
1996-01-02 0 26.95 26.95 27.00 26.50 27.00 1,423,000 38,133,700 26.798 6.324 6.324 6.336 6.218 6.336 6,064,151 6.2884 1.89%
1995-12-29 0 26.45 26.45 26.50 26.40 26.50 1,287,000 34,046,200 26.454 6.207 6.207 6.218 6.195 6.218 5,484,584 6.2076 0.19%
1995-12-28 0 26.40 26.40 26.45 26.00 26.90 4,193,788 111,031,611 26.475 6.195 6.195 6.207 6.101 6.312 17,871,935 6.2126 1.54%
1995-12-27 0 26.00 26.00 26.10 25.60 26.10 2,598,000 67,251,850 25.886 6.101 6.101 6.125 6.007 6.125 11,071,444 6.0744 1.96%
1995-12-22 0 25.50 25.45 25.50 25.40 25.50 1,623,500 41,371,100 25.483 5.984 5.972 5.984 5.960 5.984 6,918,587 5.9797 0.39%
1995-12-21 0 25.40 25.35 25.45 25.35 25.50 3,698,315 94,179,928 25.466 5.960 5.949 5.972 5.949 5.984 15,760,464 5.9757 -0.39%
1995-12-20 0 25.50 25.50 25.60 25.00 25.55 5,149,000 130,843,850 25.412 5.984 5.984 6.007 5.866 5.996 21,942,596 5.9630 2.62%
1995-12-19 0 24.85 24.85 24.90 24.70 24.85 1,631,064 40,427,502 24.786 5.831 5.831 5.843 5.796 5.831 6,950,821 5.8162 -1.00%
1995-12-18 0 25.10 25.10 25.15 25.00 25.15 2,266,116 56,890,899 25.105 5.890 5.890 5.902 5.866 5.902 9,657,112 5.8911 -0.40%
1995-12-15 0 25.20 25.15 25.20 25.10 25.40 1,888,600 47,638,630 25.224 5.913 5.902 5.913 5.890 5.960 8,048,317 5.9191 -0.98%
1995-12-14 0 25.45 25.45 25.50 25.25 25.50 1,200,000 30,483,800 25.403 5.972 5.972 5.984 5.925 5.984 5,113,831 5.9610 -0.20%
1995-12-13 0 25.50 25.45 25.50 25.40 25.50 3,284,789 83,660,227 25.469 5.984 5.972 5.984 5.960 5.984 13,998,213 5.9765 0.20%
1995-12-12 0 25.45 25.35 25.45 25.30 25.50 2,965,000 75,529,750 25.474 5.972 5.949 5.972 5.937 5.984 12,635,424 5.9776 0.59%
1995-12-11 0 25.30 25.25 25.35 25.10 25.35 1,360,000 34,298,375 25.219 5.937 5.925 5.949 5.890 5.949 5,795,675 5.9179 0.00%
1995-12-08 0 25.30 25.20 25.30 25.00 25.30 1,751,000 44,053,500 25.159 5.937 5.913 5.937 5.866 5.937 7,461,931 5.9038 1.20%
1995-12-07 0 25.00 25.00 25.05 24.90 25.05 2,796,381 69,889,529 24.993 5.866 5.866 5.878 5.843 5.878 11,916,849 5.8648 -0.40%
1995-12-06 0 25.10 25.05 25.10 25.00 25.25 3,092,548 77,576,340 25.085 5.890 5.878 5.890 5.866 5.925 13,178,973 5.8864 -0.59%
1995-12-05 0 25.25 25.05 25.25 24.95 25.35 4,134,069 103,667,154 25.076 5.925 5.878 5.925 5.855 5.949 17,617,441 5.8843 1.00%
1995-12-04 0 25.00 24.75 25.00 24.60 25.05 5,117,032 127,327,478 24.883 5.866 5.808 5.866 5.773 5.878 21,806,363 5.8390 2.25%
1995-12-01 0 24.45 24.35 24.40 24.30 24.50 2,623,700 64,095,850 24.430 5.737 5.714 5.726 5.702 5.749 11,180,965 5.7326 0.41%
1995-11-30 0 24.35 24.30 24.45 24.00 24.55 3,360,724 81,464,559 24.240 5.714 5.702 5.737 5.632 5.761 14,321,812 5.6881 1.46%
1995-11-29 0 24.00 23.95 24.00 23.95 24.10 1,442,000 34,647,300 24.027 5.632 5.620 5.632 5.620 5.655 6,145,120 5.6382 0.21%
1995-11-28 0 23.95 23.95 24.00 23.85 24.05 2,192,000 52,559,300 23.978 5.620 5.620 5.632 5.597 5.644 9,341,264 5.6266 -0.42%
1995-11-27 0 24.05 24.00 24.05 23.80 24.05 1,285,000 30,757,100 23.935 5.644 5.632 5.644 5.585 5.644 5,476,060 5.6166 0.63%
1995-11-24 0 23.90 23.85 23.90 23.85 24.10 959,000 22,995,500 23.979 5.608 5.597 5.608 5.597 5.655 4,086,803 5.6268 -0.42%
1995-11-23 0 24.00 23.90 24.00 24.00 24.20 2,862,000 68,982,900 24.103 5.632 5.608 5.632 5.632 5.679 12,196,486 5.6560 0.21%
1995-11-22 0 23.95 23.90 24.10 23.70 24.15 3,393,000 80,979,550 23.867 5.620 5.608 5.655 5.561 5.667 14,459,357 5.6005 1.70%
1995-11-21 0 23.55 23.55 23.60 23.10 23.55 2,034,000 47,507,570 23.357 5.526 5.526 5.538 5.421 5.526 8,667,943 5.4808 2.17%
1995-11-20 0 23.05 22.80 22.90 22.90 23.20 932,000 21,478,948 23.046 5.409 5.350 5.374 5.374 5.444 3,971,742 5.4079 -0.43%
1995-11-17 0 23.15 23.05 23.15 22.90 23.45 1,235,000 28,501,750 23.078 5.432 5.409 5.432 5.374 5.503 5,262,984 5.4155 -1.07%
1995-11-16 0 23.40 23.35 23.40 23.25 23.45 1,158,000 26,992,855 23.310 5.491 5.479 5.491 5.456 5.503 4,934,847 5.4698 0.86%
1995-11-15 0 23.20 23.15 23.30 23.05 23.25 1,355,000 31,369,500 23.151 5.444 5.432 5.468 5.409 5.456 5,774,367 5.4325 0.22%
1995-11-14 0 23.15 23.10 23.15 23.00 23.25 2,069,016 47,788,810 23.097 5.432 5.421 5.432 5.397 5.456 8,817,165 5.4200 1.31%
1995-11-13 0 22.85 22.80 22.90 22.40 23.20 1,820,000 41,593,700 22.854 5.362 5.350 5.374 5.256 5.444 7,755,977 5.3628 1.11%
1995-11-10 0 22.60 22.60 22.65 22.60 23.10 3,051,000 69,664,950 22.833 5.303 5.303 5.315 5.303 5.421 13,001,915 5.3581 -3.00%
1995-11-09 0 23.30 23.25 23.30 23.20 23.50 2,215,000 51,658,550 23.322 5.468 5.456 5.468 5.444 5.514 9,439,279 5.4727 0.22%
1995-11-08 0 23.25 23.20 23.25 23.10 23.65 2,881,500 67,366,900 23.379 5.456 5.444 5.456 5.421 5.550 12,279,586 5.4861 -2.11%
1995-11-07 0 23.75 23.65 24.00 23.65 24.20 1,609,000 38,804,900 24.117 5.573 5.550 5.632 5.550 5.679 6,856,795 5.6593 -1.86%
1995-11-06 0 24.20 24.10 24.20 24.15 24.45 1,577,448 38,376,692 24.328 5.679 5.655 5.679 5.667 5.737 6,722,335 5.7088 -1.22%
1995-11-03 0 24.50 24.50 24.55 24.35 24.55 3,444,330 84,142,585 24.429 5.749 5.749 5.761 5.714 5.761 14,678,101 5.7325 0.82%
1995-11-02 0 24.30 24.30 24.40 24.10 24.40 2,312,100 56,118,490 24.272 5.702 5.702 5.726 5.655 5.726 9,853,074 5.6955 0.62%
1995-10-31 0 24.15 24.05 24.15 23.85 24.15 1,586,200 38,112,900 24.028 5.667 5.644 5.667 5.597 5.667 6,759,632 5.6383 1.05%
1995-10-30 0 23.90 23.85 23.90 23.55 24.00 1,566,000 37,365,750 23.861 5.608 5.597 5.608 5.526 5.632 6,673,549 5.5991 1.70%
1995-10-27 0 23.50 23.50 23.60 23.45 23.70 1,503,300 35,358,230 23.520 5.514 5.514 5.538 5.503 5.561 6,406,352 5.5192 -1.05%
1995-10-26 0 23.75 23.75 23.85 23.60 23.80 964,000 22,885,800 23.740 5.573 5.573 5.597 5.538 5.585 4,108,111 5.5709 -0.42%
1995-10-25 0 23.85 23.85 23.90 23.40 23.90 2,301,000 54,777,000 23.806 5.597 5.597 5.608 5.491 5.608 9,805,771 5.5862 1.92%
1995-10-24 0 23.40 23.40 23.45 23.15 23.45 3,280,500 76,462,830 23.308 5.491 5.491 5.503 5.432 5.503 13,979,935 5.4695 0.00%
1995-10-23 0 23.40 23.35 23.40 23.15 23.60 3,004,000 70,572,350 23.493 5.491 5.479 5.491 5.432 5.538 12,801,623 5.5128 -1.47%
1995-10-20 0 23.75 23.65 23.75 23.75 24.00 2,987,668 71,468,298 23.921 5.573 5.550 5.573 5.573 5.632 12,732,024 5.6133 -1.04%
1995-10-19 0 24.00 24.00 24.05 23.95 24.10 6,418,400 154,270,840 24.036 5.632 5.632 5.644 5.620 5.655 27,352,176 5.6402 -1.03%
1995-10-18 0 24.25 24.25 24.30 24.15 24.35 6,705,806 162,684,375 24.260 5.690 5.690 5.702 5.667 5.714 28,576,964 5.6929 -0.61%
1995-10-17 0 24.40 24.30 24.40 24.05 24.50 23,145,500 555,475,650 23.999 5.726 5.702 5.726 5.644 5.749 98,635,142 5.6316 -0.81%
1995-10-16 0 24.60 24.60 24.65 24.10 24.70 7,580,014 185,647,637 24.492 5.773 5.773 5.784 5.655 5.796 32,302,424 5.7472 3.14%
1995-10-13 0 23.85 23.85 23.90 23.80 24.00 4,187,064 100,022,001 23.888 5.597 5.597 5.608 5.585 5.632 17,843,281 5.6056 0.21%
1995-10-12 0 23.80 23.75 23.80 23.40 23.80 2,999,039 70,576,997 23.533 5.585 5.573 5.585 5.491 5.585 12,780,482 5.5222 1.71%
1995-10-11 0 23.40 23.25 23.45 22.90 23.45 2,830,236 65,776,457 23.241 5.491 5.456 5.503 5.374 5.503 12,061,123 5.4536 0.65%
1995-10-10 0 23.25 23.25 23.30 23.10 23.45 2,454,000 57,263,400 23.335 5.456 5.456 5.468 5.421 5.503 10,457,784 5.4757 -1.69%
1995-10-09 0 23.65 23.65 23.70 23.45 23.80 2,196,041 51,830,897 23.602 5.550 5.550 5.561 5.503 5.585 9,358,485 5.5384 0.21%
1995-10-06 0 23.60 23.55 23.60 23.45 23.75 1,639,700 38,703,310 23.604 5.538 5.526 5.538 5.503 5.573 6,987,624 5.5388 -0.42%
1995-10-05 0 23.70 23.65 23.70 23.65 23.90 4,145,432 98,547,642 23.773 5.561 5.550 5.561 5.550 5.608 17,665,865 5.5784 -0.42%
1995-10-04 0 23.80 23.75 23.80 23.45 24.00 5,709,832 135,446,827 23.722 5.585 5.573 5.585 5.503 5.632 24,332,596 5.5665 -0.42%
1995-10-03 0 23.90 23.85 23.90 23.65 23.95 2,874,000 68,559,550 23.855 5.608 5.597 5.608 5.550 5.620 12,247,625 5.5978 -0.21%
1995-10-02 0 23.95 23.85 23.95 23.40 24.00 4,068,016 97,002,226 23.845 5.620 5.597 5.620 5.491 5.632 17,335,955 5.5954 2.57%
1995-09-29 0 23.35 23.35 23.40 23.25 23.45 2,868,000 66,955,750 23.346 5.479 5.479 5.491 5.456 5.503 12,222,056 5.4783 -0.21%
1995-09-28 0 23.40 23.35 23.40 23.05 23.45 4,310,288 100,620,574 23.344 5.491 5.479 5.491 5.409 5.503 18,368,403 5.4779 1.08%
1995-09-27 0 23.15 23.15 23.20 22.90 23.20 4,480,500 103,459,663 23.091 5.432 5.432 5.444 5.374 5.444 19,093,766 5.4185 0.87%
1995-09-26 0 22.95 22.95 23.00 22.40 22.95 2,158,900 49,098,210 22.742 5.385 5.385 5.397 5.256 5.385 9,200,208 5.3366 1.55%
1995-09-25 0 22.60 22.45 22.60 22.00 22.65 1,272,000 28,447,750 22.365 5.303 5.268 5.303 5.162 5.315 5,420,661 5.2480 1.80%
1995-09-22 0 22.20 22.45 22.50 21.40 22.50 2,175,000 47,877,500 22.013 5.209 5.268 5.280 5.022 5.280 9,268,818 5.1654 1.60%
1995-09-21 0 21.85 21.80 21.85 21.85 22.50 1,902,112 42,300,097 22.238 5.127 5.116 5.127 5.127 5.280 8,105,899 5.2184 -2.89%
1995-09-20 0 22.50 22.50 22.55 22.50 22.70 783,000 17,677,600 22.577 5.280 5.280 5.292 5.280 5.327 3,336,775 5.2978 -0.66%
1995-09-19 0 22.65 22.65 22.70 22.65 22.90 1,681,200 38,311,650 22.788 5.315 5.315 5.327 5.315 5.374 7,164,477 5.3474 -1.31%
1995-09-18 0 22.95 22.90 23.00 22.80 23.10 2,818,000 64,721,204 22.967 5.385 5.374 5.397 5.350 5.421 12,008,979 5.3894 -0.22%
1995-09-15 0 23.00 23.00 23.05 22.75 23.00 4,647,396 106,233,528 22.859 5.397 5.397 5.409 5.338 5.397 19,804,997 5.3640 0.88%
1995-09-14 0 22.80 22.80 22.85 22.70 22.85 4,365,078 99,325,893 22.755 5.350 5.350 5.362 5.327 5.362 18,601,892 5.3396 0.88%
1995-09-13 0 22.60 22.65 22.70 22.60 22.90 5,091,000 115,919,950 22.770 5.303 5.315 5.327 5.303 5.374 21,695,427 5.3431 -0.88%
1995-09-12 0 22.80 22.80 22.85 22.70 22.95 1,847,000 42,129,400 22.810 5.350 5.350 5.362 5.327 5.385 7,871,038 5.3525 0.00%
1995-09-11 0 22.80 22.70 22.80 22.60 23.05 1,944,000 44,301,400 22.789 5.350 5.327 5.350 5.303 5.409 8,284,406 5.3476 -0.44%
1995-09-08 0 22.90 22.90 23.00 22.35 22.95 4,221,332 95,814,554 22.698 5.374 5.374 5.397 5.245 5.385 17,989,315 5.3262 1.78%
1995-09-07 0 22.50 22.35 22.50 21.95 22.50 3,534,000 78,610,400 22.244 5.280 5.245 5.280 5.151 5.280 15,060,232 5.2197 2.04%
1995-09-06 0 22.05 22.05 22.10 21.90 22.20 2,221,566 49,047,929 22.078 5.174 5.174 5.186 5.139 5.209 9,467,261 5.1808 0.23%
1995-09-05 0 22.00 22.00 22.05 21.85 22.00 3,047,150 66,868,875 21.945 5.162 5.162 5.174 5.127 5.162 12,985,508 5.1495 -0.25%
1995-09-04 0 22.20 22.20 22.25 22.10 22.45 5,038,000 112,208,450 22.272 5.175 5.175 5.187 5.152 5.234 21,610,717 5.1923 0.23%
1995-09-01 0 22.15 22.10 22.15 22.05 22.30 4,882,150 108,091,428 22.140 5.164 5.152 5.164 5.140 5.199 20,942,192 5.1614 0.45%
1995-08-31 0 22.05 22.00 22.05 21.80 22.10 5,103,016 112,104,146 21.968 5.140 5.129 5.140 5.082 5.152 21,889,606 5.1213 1.15%
1995-08-30 0 21.80 21.75 21.85 21.55 21.85 5,309,000 115,141,000 21.688 5.082 5.070 5.094 5.024 5.094 22,773,184 5.0560 0.93%
1995-08-29 0 21.60 21.55 21.70 21.30 21.70 7,319,551 157,805,331 21.559 5.036 5.024 5.059 4.966 5.059 31,397,528 5.0260 1.65%
1995-08-25 0 21.25 21.20 21.30 21.00 21.30 5,546,631 117,261,262 21.141 4.954 4.942 4.966 4.896 4.966 23,792,512 4.9285 1.43%
1995-08-24 0 20.95 20.90 20.95 20.85 21.10 3,058,800 64,239,645 21.002 4.884 4.872 4.884 4.861 4.919 13,120,854 4.8960 -1.41%
1995-08-23 0 21.25 21.10 21.25 20.85 21.30 4,155,000 87,632,050 21.091 4.954 4.919 4.954 4.861 4.966 17,823,051 4.9168 1.92%
1995-08-22 0 20.85 20.80 20.85 20.30 20.95 4,173,000 86,566,800 20.745 4.861 4.849 4.861 4.732 4.884 17,900,263 4.8361 3.22%
1995-08-21 0 20.20 20.20 20.25 19.95 20.30 2,177,000 43,708,350 20.077 4.709 4.709 4.721 4.651 4.732 9,338,335 4.6805 -0.25%
1995-08-18 0 20.25 20.25 20.30 19.95 20.30 2,811,000 56,690,050 20.167 4.721 4.721 4.732 4.651 4.732 12,057,905 4.7015 0.25%
1995-08-17 0 20.20 20.15 20.25 20.15 20.35 3,004,000 60,726,700 20.215 4.709 4.697 4.721 4.697 4.744 12,885,787 4.7127 -0.74%
1995-08-16 0 20.35 20.25 20.40 20.05 20.40 2,205,000 44,599,150 20.226 4.744 4.721 4.756 4.674 4.756 9,458,442 4.7153 0.74%
1995-08-15 0 20.20 20.20 20.25 20.20 20.40 1,790,000 36,335,450 20.299 4.709 4.709 4.721 4.709 4.756 7,678,282 4.7322 -0.49%
1995-08-14 0 20.30 20.30 20.45 20.20 20.70 1,680,000 34,285,050 20.408 4.732 4.732 4.767 4.709 4.826 7,206,432 4.7576 -0.49%
1995-08-11 0 20.40 20.40 20.45 19.70 20.40 3,809,000 76,481,850 20.079 4.756 4.756 4.767 4.593 4.756 16,338,869 4.6810 0.00%
1995-08-10 0 20.40 20.40 20.45 20.40 20.75 2,462,765 50,526,453 20.516 4.756 4.756 4.767 4.756 4.837 10,564,136 4.7828 -1.45%
1995-08-09 0 20.70 20.65 20.70 20.65 20.75 3,238,000 67,022,150 20.699 4.826 4.814 4.826 4.814 4.837 13,889,540 4.8254 -0.96%
1995-08-08 0 20.90 20.90 20.95 20.90 21.25 3,034,070 63,837,684 21.040 4.872 4.872 4.884 4.872 4.954 13,014,774 4.9050 -1.42%
1995-08-07 0 21.20 21.20 21.25 21.05 21.30 4,155,100 88,047,030 21.190 4.942 4.942 4.954 4.907 4.966 17,823,480 4.9399 0.71%
1995-08-04 0 21.05 21.05 21.10 20.60 21.10 6,254,500 130,626,800 20.885 4.907 4.907 4.919 4.802 4.919 26,828,946 4.8689 0.48%
1995-08-03 0 20.95 20.95 21.00 20.80 21.80 7,058,167 151,925,545 21.525 4.884 4.884 4.896 4.849 5.082 30,276,311 5.0180 -2.33%
1995-08-02 0 21.45 21.50 21.55 20.80 21.50 5,526,000 116,910,150 21.156 5.001 5.012 5.024 4.849 5.012 23,704,014 4.9321 2.88%
1995-08-01 0 20.85 20.80 20.85 20.55 20.95 2,220,000 46,030,300 20.734 4.861 4.849 4.861 4.791 4.884 9,522,785 4.8337 1.21%
1995-07-31 0 20.60 20.55 20.60 20.55 20.75 1,718,066 35,412,427 20.612 4.802 4.791 4.802 4.791 4.837 7,369,718 4.8051 0.24%
1995-07-28 0 20.55 20.50 20.55 20.50 20.80 4,971,500 102,488,000 20.615 4.791 4.779 4.791 4.779 4.849 21,325,463 4.8059 -0.48%
1995-07-27 0 20.65 20.60 20.65 20.50 20.80 1,512,000 31,129,650 20.588 4.814 4.802 4.814 4.779 4.849 6,485,789 4.7997 0.49%
1995-07-26 0 20.55 20.50 20.70 20.55 20.80 1,561,000 32,299,250 20.691 4.791 4.779 4.826 4.791 4.849 6,695,977 4.8237 -0.48%
1995-07-25 0 20.65 20.60 20.70 20.55 20.75 3,207,000 66,119,950 20.617 4.814 4.802 4.826 4.791 4.837 13,756,564 4.8064 0.73%
1995-07-24 0 20.50 20.45 20.50 20.50 20.65 3,250,041 66,718,026 20.528 4.779 4.767 4.779 4.779 4.814 13,941,190 4.7857 -0.97%
1995-07-21 0 20.70 20.65 20.70 20.60 21.15 3,028,025 63,241,910 20.886 4.826 4.814 4.826 4.802 4.931 12,988,843 4.8689 -1.43%
1995-07-20 0 21.00 20.95 21.00 20.20 21.00 2,775,050 57,413,963 20.689 4.896 4.884 4.896 4.709 4.896 11,903,696 4.8232 0.48%
1995-07-19 0 20.90 20.85 20.90 20.70 21.30 6,344,000 132,758,222 20.927 4.872 4.861 4.872 4.826 4.966 27,212,861 4.8785 -2.79%
1995-07-18 0 21.50 21.50 21.55 21.35 21.55 2,818,032 60,563,666 21.491 5.012 5.012 5.024 4.977 5.024 12,088,069 5.0102 0.47%
1995-07-17 0 21.40 21.35 21.40 21.20 21.50 2,550,000 54,253,000 21.276 4.989 4.977 4.989 4.942 5.012 10,938,335 4.9599 -0.47%
1995-07-14 0 21.50 21.40 21.50 21.40 21.70 5,521,000 118,728,950 21.505 5.012 4.989 5.012 4.989 5.059 23,682,567 5.0133 -0.23%
1995-07-13 0 21.55 21.50 21.55 21.55 21.80 9,936,532 215,277,703 21.665 5.024 5.012 5.024 5.024 5.082 42,623,181 5.0507 0.70%
1995-07-12 0 21.40 21.40 21.45 20.85 21.45 10,341,078 219,344,066 21.211 4.989 4.989 5.001 4.861 5.001 44,358,498 4.9448 2.39%
1995-07-11 0 20.90 20.90 20.95 20.55 21.10 11,159,000 232,745,900 20.857 4.872 4.872 4.884 4.791 4.919 47,867,010 4.8623 1.21%
1995-07-10 0 20.65 20.60 20.65 20.55 20.85 6,688,400 138,286,650 20.676 4.814 4.802 4.814 4.791 4.861 28,690,179 4.8200 1.72%
1995-07-07 0 20.30 20.25 20.30 19.85 20.35 7,423,282 149,311,599 20.114 4.732 4.721 4.732 4.628 4.744 31,842,487 4.6891 3.57%
1995-07-06 0 19.60 19.55 19.60 19.50 20.00 4,547,080 89,497,902 19.682 4.569 4.558 4.569 4.546 4.663 19,504,895 4.5885 0.00%
1995-07-05 0 19.60 19.60 19.70 19.20 19.70 4,813,000 93,645,050 19.457 4.569 4.569 4.593 4.476 4.593 20,645,570 4.5358 2.35%
1995-07-04 0 19.15 19.10 19.15 19.10 19.50 2,948,000 56,621,900 19.207 4.464 4.453 4.464 4.453 4.546 12,645,573 4.4776 -1.54%
1995-07-03 0 19.45 19.40 19.45 19.30 19.50 1,408,000 27,341,150 19.418 4.534 4.523 4.534 4.499 4.546 6,039,676 4.5269 0.00%
1995-06-30 0 19.45 19.40 19.50 19.20 19.50 981,000 19,043,450 19.412 4.534 4.523 4.546 4.476 4.546 4,208,042 4.5255 0.52%
1995-06-29 0 19.35 19.30 19.35 19.30 19.45 928,000 17,947,500 19.340 4.511 4.499 4.511 4.499 4.534 3,980,696 4.5086 0.78%
1995-06-28 0 19.20 19.15 19.20 19.15 19.25 1,476,298 28,312,488 19.178 4.476 4.464 4.476 4.464 4.488 6,332,644 4.4709 0.00%
1995-06-27 0 19.20 19.15 19.20 19.10 19.25 3,092,000 59,347,250 19.194 4.476 4.464 4.476 4.453 4.488 13,263,267 4.4746 -0.52%
1995-06-26 0 19.30 19.25 19.30 19.15 19.40 1,687,025 32,542,974 19.290 4.499 4.488 4.499 4.464 4.523 7,236,566 4.4970 0.26%
1995-06-23 0 19.25 19.25 19.30 19.05 19.60 2,980,000 57,163,950 19.183 4.488 4.488 4.499 4.441 4.569 12,782,838 4.4719 0.52%
1995-06-22 0 19.15 19.10 19.15 19.00 19.20 2,255,000 43,085,900 19.107 4.464 4.453 4.464 4.429 4.476 9,672,919 4.4543 -0.78%
1995-06-21 0 19.30 19.30 19.35 19.10 19.40 2,673,000 51,571,750 19.294 4.499 4.499 4.511 4.453 4.523 11,465,948 4.4978 0.00%
1995-06-20 0 19.30 19.25 19.30 19.25 19.70 3,910,000 76,023,250 19.443 4.499 4.488 4.499 4.488 4.593 16,772,113 4.5327 -1.03%
1995-06-16 0 19.50 19.45 19.50 19.35 19.65 4,413,746 86,041,111 19.494 4.546 4.534 4.546 4.511 4.581 18,932,953 4.5445 -0.51%
1995-06-15 0 19.60 19.60 19.70 19.50 20.00 3,436,000 67,694,000 19.701 4.569 4.569 4.593 4.546 4.663 14,738,870 4.5929 -1.75%
1995-06-14 0 19.95 19.95 20.00 19.40 19.95 4,026,500 79,660,675 19.784 4.651 4.651 4.663 4.523 4.651 17,271,845 4.6122 3.64%
1995-06-13 0 19.25 19.25 19.30 19.10 19.85 3,604,700 70,357,510 19.518 4.488 4.488 4.499 4.453 4.628 15,462,516 4.5502 -1.79%
1995-06-12 0 19.60 19.60 19.65 19.50 20.10 4,185,000 82,420,800 19.694 4.569 4.569 4.581 4.546 4.686 17,951,737 4.5912 -3.69%
1995-06-09 0 20.35 20.30 20.35 20.05 20.45 4,704,566 95,285,410 20.254 4.744 4.732 4.744 4.674 4.767 20,180,438 4.7217 0.00%
1995-06-08 0 20.35 20.30 20.35 20.20 20.65 6,382,500 130,162,450 20.394 4.744 4.732 4.744 4.709 4.814 27,378,008 4.7543 -0.73%
1995-06-07 0 20.50 20.50 20.55 20.45 21.00 3,568,600 73,614,310 20.628 4.779 4.779 4.791 4.767 4.896 15,307,663 4.8090 -2.38%
1995-06-06 0 21.00 20.90 20.95 20.80 21.30 7,297,000 154,009,100 21.106 4.896 4.872 4.884 4.849 4.966 31,300,795 4.9203 1.45%
1995-06-05 0 20.70 20.70 20.75 20.30 20.85 8,982,580 185,890,969 20.695 4.826 4.826 4.837 4.732 4.861 38,531,163 4.8244 2.22%
1995-06-01 0 20.25 20.20 20.25 20.20 20.90 9,573,680 195,761,468 20.448 4.721 4.709 4.721 4.709 4.872 41,066,712 4.7669 0.75%
1995-05-31 0 20.10 20.10 20.15 20.00 20.70 6,296,680 127,574,332 20.261 4.686 4.686 4.697 4.663 4.826 27,009,879 4.7232 1.01%
1995-05-30 0 20.25 20.20 20.25 20.25 20.60 2,901,000 59,146,100 20.388 4.639 4.628 4.639 4.639 4.719 12,662,828 4.6708 -0.98%
1995-05-29 0 20.45 20.40 20.45 19.85 20.50 1,397,000 28,228,350 20.206 4.685 4.674 4.685 4.548 4.696 6,097,887 4.6292 0.49%
1995-05-26 0 20.35 20.30 20.55 20.25 20.95 2,829,000 58,492,700 20.676 4.662 4.651 4.708 4.639 4.800 12,348,549 4.7368 -2.86%
1995-05-25 0 20.95 20.95 21.00 20.60 21.05 5,149,200 107,483,960 20.874 4.800 4.800 4.811 4.719 4.822 22,476,192 4.7821 1.70%
1995-05-24 0 20.60 20.60 20.65 20.60 21.00 6,649,250 138,333,200 20.804 4.719 4.719 4.731 4.719 4.811 29,023,891 4.7662 0.73%
1995-05-23 0 20.45 20.40 20.45 19.75 20.65 7,376,800 149,951,350 20.327 4.685 4.674 4.685 4.525 4.731 32,199,637 4.6569 4.07%
1995-05-22 0 19.65 19.60 19.65 19.50 19.75 3,930,000 76,896,300 19.566 4.502 4.490 4.502 4.467 4.525 17,154,400 4.4826 -0.25%
1995-05-19 0 19.70 19.65 19.70 19.20 19.80 5,085,000 99,219,800 19.512 4.513 4.502 4.513 4.399 4.536 22,195,960 4.4702 -1.25%
1995-05-18 0 19.95 19.90 19.95 19.90 20.40 6,766,000 135,619,400 20.044 4.570 4.559 4.570 4.559 4.674 29,533,503 4.5921 -2.44%
1995-05-17 0 20.45 20.40 20.45 20.40 20.95 7,499,000 154,100,900 20.550 4.685 4.674 4.685 4.674 4.800 32,733,039 4.7078 -2.39%
1995-05-16 0 20.95 20.95 21.00 20.90 21.30 4,790,000 101,170,600 21.121 4.800 4.800 4.811 4.788 4.880 20,908,289 4.8388 0.24%
1995-05-15 0 20.90 20.85 20.95 20.70 21.80 8,021,000 170,987,550 21.317 4.788 4.777 4.800 4.742 4.994 35,011,562 4.8837 -4.13%
1995-05-12 0 21.80 21.75 21.80 20.95 22.50 14,862,028 325,200,192 21.881 4.994 4.983 4.994 4.800 5.155 64,872,562 5.0129 4.06%
1995-05-11 0 20.95 20.85 21.00 20.20 21.15 7,657,731 159,290,390 20.801 4.800 4.777 4.811 4.628 4.845 33,425,898 4.7655 4.23%
1995-05-10 0 20.10 20.10 20.15 19.65 20.10 5,750,485 114,297,116 19.876 4.605 4.605 4.616 4.502 4.605 25,100,793 4.5535 3.08%
1995-05-09 0 19.50 19.50 19.55 19.30 19.60 4,118,752 80,214,138 19.475 4.467 4.467 4.479 4.422 4.490 17,978,300 4.4617 0.78%
1995-05-08 0 19.35 19.35 19.40 19.00 19.40 3,326,630 63,833,726 19.189 4.433 4.433 4.444 4.353 4.444 14,520,697 4.3961 1.84%
1995-05-05 0 19.00 18.95 19.00 18.70 19.00 2,515,315 47,464,865 18.870 4.353 4.341 4.353 4.284 4.353 10,979,318 4.3231 0.26%
1995-05-04 0 18.95 18.90 18.95 18.90 19.25 2,642,000 50,402,800 19.078 4.341 4.330 4.341 4.330 4.410 11,532,296 4.3706 0.00%
1995-05-03 0 18.95 18.90 19.00 18.75 19.05 2,861,000 54,165,100 18.932 4.341 4.330 4.353 4.296 4.364 12,488,228 4.3373 1.61%
1995-05-02 0 18.65 18.60 18.65 18.45 18.85 3,940,100 73,424,365 18.635 4.273 4.261 4.273 4.227 4.318 17,198,486 4.2692 0.00%
1995-05-01 0 18.65 18.60 18.70 18.55 18.90 1,199,600 22,370,040 18.648 4.273 4.261 4.284 4.250 4.330 5,236,239 4.2722 -1.58%
1995-04-28 0 18.95 19.00 19.10 18.85 19.10 3,019,900 57,108,500 18.911 4.341 4.353 4.376 4.318 4.376 13,181,825 4.3324 -0.79%
1995-04-27 0 19.10 19.00 19.10 18.90 19.30 3,686,000 70,235,700 19.055 4.376 4.353 4.376 4.330 4.422 16,089,343 4.3654 0.00%
1995-04-26 0 19.10 19.10 19.20 18.65 19.45 2,725,000 52,012,750 19.087 4.376 4.376 4.399 4.273 4.456 11,894,590 4.3728 -2.55%
1995-04-25 0 19.60 19.60 19.70 19.55 19.75 3,516,027 69,137,218 19.663 4.490 4.490 4.513 4.479 4.525 15,347,413 4.5048 -0.51%
1995-04-24 0 19.70 19.70 19.75 19.60 19.80 3,405,000 67,049,750 19.692 4.513 4.513 4.525 4.490 4.536 14,862,781 4.5113 0.25%
1995-04-21 0 19.65 19.55 19.65 19.40 19.90 3,365,000 65,805,600 19.556 4.502 4.479 4.502 4.444 4.559 14,688,182 4.4802 1.29%
1995-04-20 0 19.40 19.30 19.45 19.35 19.60 2,835,750 55,303,825 19.502 4.444 4.422 4.456 4.433 4.490 12,378,012 4.4679 1.31%
1995-04-19 0 19.15 19.15 19.20 19.05 19.20 942,500 18,016,225 19.115 4.387 4.387 4.399 4.364 4.399 4,114,000 4.3792 -1.03%
1995-04-18 0 19.35 19.35 19.40 19.25 19.60 955,000 18,601,400 19.478 4.433 4.433 4.444 4.410 4.490 4,168,563 4.4623 -0.51%
1995-04-13 0 19.45 19.45 19.50 19.25 19.50 1,592,000 30,877,150 19.395 4.456 4.456 4.467 4.410 4.467 6,949,060 4.4434 1.57%
1995-04-12 0 19.15 19.15 19.20 19.05 19.20 1,041,000 19,888,350 19.105 4.387 4.387 4.399 4.364 4.399 4,543,952 4.3769 0.26%
1995-04-11 0 19.10 19.10 19.15 19.00 19.15 1,089,000 20,811,450 19.111 4.376 4.376 4.387 4.353 4.387 4,753,471 4.3782 0.53%
1995-04-10 0 19.00 18.95 19.00 18.95 19.35 1,622,033 30,900,360 19.050 4.353 4.341 4.353 4.341 4.433 7,080,153 4.3644 -1.81%
1995-04-07 0 19.35 19.25 19.35 19.05 19.35 2,667,000 51,192,950 19.195 4.433 4.410 4.433 4.364 4.433 11,641,421 4.3975 0.26%
1995-04-06 0 19.30 19.20 19.40 19.20 19.55 4,096,000 79,473,050 19.403 4.422 4.399 4.444 4.399 4.479 17,878,987 4.4451 -0.77%
1995-04-04 0 19.45 19.40 19.50 18.90 19.45 2,592,500 49,716,700 19.177 4.456 4.444 4.467 4.330 4.456 11,316,229 4.3934 2.64%
1995-04-03 0 18.95 18.95 19.00 18.85 19.05 3,305,000 62,685,200 18.967 4.341 4.341 4.353 4.318 4.364 14,426,283 4.3452 -0.79%
1995-03-31 0 19.10 19.10 19.15 19.10 19.55 2,229,100 42,975,800 19.279 4.376 4.376 4.387 4.376 4.479 9,729,993 4.4168 -1.29%
1995-03-30 0 19.35 19.15 19.40 19.30 19.80 3,375,000 65,598,050 19.436 4.433 4.387 4.444 4.422 4.536 14,731,832 4.4528 -1.53%
1995-03-29 0 19.65 19.60 19.65 19.30 19.75 4,877,000 95,690,400 19.621 4.502 4.490 4.502 4.422 4.525 21,288,042 4.4950 0.26%
1995-03-28 0 19.60 19.50 19.60 18.95 19.85 8,490,572 164,455,419 19.369 4.490 4.467 4.490 4.341 4.548 37,061,238 4.4374 5.09%
1995-03-27 0 18.65 18.65 18.70 18.20 19.00 4,037,940 75,910,608 18.799 4.273 4.273 4.284 4.170 4.353 17,625,556 4.3068 1.91%
1995-03-24 0 18.30 18.25 18.30 18.15 18.40 2,959,500 54,112,700 18.284 4.192 4.181 4.192 4.158 4.215 12,918,180 4.1889 -0.81%
1995-03-23 0 18.45 18.45 18.65 18.40 18.70 2,046,000 37,914,450 18.531 4.227 4.227 4.273 4.215 4.284 8,930,764 4.2454 -1.34%
1995-03-22 0 18.70 18.55 18.70 18.55 18.90 2,869,668 53,743,174 18.728 4.284 4.250 4.284 4.250 4.330 12,526,064 4.2905 -1.84%
1995-03-21 0 19.05 19.00 19.05 18.85 19.50 4,130,000 78,790,800 19.078 4.364 4.353 4.364 4.318 4.467 18,027,397 4.3706 -0.52%
1995-03-20 0 19.15 19.15 19.20 19.05 19.40 6,339,000 121,294,700 19.135 4.387 4.387 4.399 4.364 4.444 27,669,654 4.3837 -0.26%
1995-03-17 0 19.20 19.15 19.20 18.70 19.25 6,927,025 131,801,653 19.027 4.399 4.387 4.399 4.284 4.410 30,236,375 4.3590 4.07%
1995-03-16 0 18.45 18.45 18.50 18.25 18.90 2,428,000 45,017,100 18.541 4.227 4.227 4.238 4.181 4.330 10,598,189 4.2476 -1.60%
1995-03-15 0 18.75 18.75 18.80 18.30 18.90 5,452,037 101,630,777 18.641 4.296 4.296 4.307 4.192 4.330 23,798,072 4.2705 3.31%
1995-03-14 0 18.15 18.05 18.15 17.80 18.20 761,000 13,671,550 17.965 4.158 4.135 4.158 4.078 4.170 3,321,755 4.1158 0.83%
1995-03-13 0 18.00 17.90 18.00 17.90 18.10 2,525,000 45,482,750 18.013 4.124 4.101 4.124 4.101 4.147 11,021,593 4.1267 0.84%
1995-03-10 0 17.85 17.80 17.85 17.80 18.10 1,598,000 28,687,300 17.952 4.089 4.078 4.089 4.078 4.147 6,975,250 4.1127 -1.38%
1995-03-09 0 18.10 18.05 18.10 17.95 18.25 1,738,000 31,352,250 18.039 4.147 4.135 4.147 4.112 4.181 7,586,348 4.1327 1.69%
1995-03-08 0 17.80 17.75 17.80 17.80 18.10 4,296,629 77,098,868 17.944 4.078 4.066 4.078 4.078 4.147 18,754,731 4.1109 -2.73%
1995-03-07 0 18.30 18.25 18.30 18.10 18.55 1,642,500 30,220,350 18.399 4.192 4.181 4.192 4.147 4.250 7,169,491 4.2151 0.55%
1995-03-06 0 18.20 18.20 18.30 18.15 18.70 1,886,000 34,646,700 18.370 4.170 4.170 4.192 4.158 4.284 8,232,366 4.2086 -2.93%
1995-03-03 0 18.75 18.75 18.80 18.50 18.95 2,317,000 43,105,050 18.604 4.296 4.296 4.307 4.238 4.341 10,113,675 4.2621 -2.60%
1995-03-02 0 19.25 19.10 19.30 19.05 19.40 1,694,000 32,445,100 19.153 4.410 4.376 4.422 4.364 4.444 7,394,288 4.3879 0.79%
1995-03-01 0 19.10 19.05 19.10 18.80 19.50 4,607,500 88,501,550 19.208 4.376 4.364 4.376 4.307 4.467 20,111,678 4.4005 -0.78%
1995-02-28 0 19.25 19.20 19.25 19.00 19.50 2,037,000 39,159,650 19.224 4.410 4.399 4.410 4.353 4.467 8,891,479 4.4042 1.05%
1995-02-27 0 19.05 18.85 19.20 17.80 19.20 5,433,000 101,364,000 18.657 4.364 4.318 4.399 4.078 4.399 23,714,975 4.2743 0.53%
1995-02-24 0 18.95 18.95 19.00 18.75 19.30 4,985,000 94,203,750 18.897 4.341 4.341 4.353 4.296 4.422 21,759,461 4.3293 2.99%
1995-02-23 0 18.40 18.30 18.45 18.00 18.70 5,020,000 91,280,700 18.183 4.215 4.192 4.227 4.124 4.284 21,912,236 4.1657 3.66%
1995-02-22 0 17.75 17.70 17.75 17.50 18.30 3,590,000 64,635,100 18.004 4.066 4.055 4.066 4.009 4.192 15,670,304 4.1247 -1.66%
1995-02-21 0 18.05 18.05 18.10 17.70 18.20 12,051,000 216,801,800 17.990 4.135 4.135 4.147 4.055 4.170 52,602,461 4.1215 0.84%
1995-02-20 0 17.90 17.85 17.90 17.25 18.60 7,239,259 129,261,367 17.856 4.101 4.089 4.101 3.952 4.261 31,599,273 4.0906 -5.04%
1995-02-17 0 18.85 18.90 18.95 18.60 19.25 2,057,100 38,783,495 18.853 4.318 4.330 4.341 4.261 4.410 8,979,215 4.3193 -2.58%
1995-02-16 0 19.35 19.35 19.40 19.30 19.90 6,611,000 129,046,350 19.520 4.433 4.433 4.444 4.422 4.559 28,856,930 4.4719 -0.26%
1995-02-15 0 19.40 19.30 19.40 18.20 19.45 3,594,100 67,354,830 18.740 4.444 4.422 4.444 4.170 4.456 15,688,200 4.2933 6.01%
1995-02-14 0 18.30 18.30 18.50 18.15 19.10 3,249,619 59,905,575 18.435 4.192 4.192 4.238 4.158 4.376 14,184,545 4.2233 -3.94%
1995-02-13 0 19.05 19.00 19.05 19.00 19.30 1,957,000 37,396,300 19.109 4.364 4.353 4.364 4.353 4.422 8,542,280 4.3778 -0.78%
1995-02-10 0 19.20 19.15 19.25 19.00 20.00 3,251,900 63,000,770 19.374 4.399 4.387 4.410 4.353 4.582 14,194,502 4.4384 -3.76%
1995-02-09 0 19.95 19.95 20.00 19.35 20.05 6,717,000 133,567,200 19.885 4.570 4.570 4.582 4.433 4.593 29,319,619 4.5556 2.05%
1995-02-08 0 19.55 19.55 19.60 19.35 19.60 5,835,500 113,825,025 19.506 4.479 4.479 4.490 4.433 4.490 25,471,883 4.4687 -1.76%
1995-02-07 0 19.90 19.90 19.95 19.40 20.05 12,456,100 247,385,900 19.861 4.559 4.559 4.570 4.444 4.593 54,370,717 4.5500 2.58%
1995-02-06 0 19.40 19.40 19.50 18.00 19.45 10,042,000 192,743,100 19.194 4.444 4.444 4.467 4.124 4.456 43,833,201 4.3972 7.78%
1995-02-03 0 18.00 17.95 18.05 17.25 18.05 4,115,250 73,342,462 17.822 4.124 4.112 4.135 3.952 4.135 17,963,013 4.0830 5.57%
1995-01-30 0 17.05 17.00 17.05 16.85 17.05 1,193,000 20,190,800 16.924 3.906 3.895 3.906 3.860 3.906 5,207,430 3.8773 0.59%
1995-01-27 0 16.95 16.95 17.00 16.75 17.25 3,543,000 60,339,050 17.030 3.883 3.883 3.895 3.837 3.952 15,465,150 3.9016 1.19%
1995-01-26 0 16.75 16.70 16.80 16.50 16.90 1,943,800 32,292,690 16.613 3.837 3.826 3.849 3.780 3.872 8,484,662 3.8060 1.82%
1995-01-25 0 16.45 16.45 16.50 15.85 16.50 3,063,000 49,449,100 16.144 3.769 3.769 3.780 3.631 3.780 13,369,956 3.6985 3.79%
1995-01-24 0 15.85 15.80 15.90 15.50 16.00 5,528,000 86,842,000 15.709 3.631 3.620 3.643 3.551 3.666 24,129,649 3.5990 -0.94%
1995-01-23 0 16.00 15.95 16.00 15.60 16.25 2,942,000 47,141,650 16.024 3.666 3.654 3.666 3.574 3.723 12,841,792 3.6710 -1.54%
1995-01-20 0 16.25 16.25 16.30 16.25 16.60 4,272,734 69,945,917 16.370 3.723 3.723 3.734 3.723 3.803 18,650,429 3.7504 -1.81%
1995-01-19 0 16.55 16.50 16.65 16.50 17.25 3,593,000 60,734,000 16.903 3.792 3.780 3.814 3.780 3.952 15,683,399 3.8725 -3.22%
1995-01-18 0 17.10 17.10 17.15 16.30 17.20 3,671,000 61,907,300 16.864 3.918 3.918 3.929 3.734 3.940 16,023,868 3.8634 4.59%
1995-01-17 0 16.35 16.35 16.40 15.80 16.45 8,510,500 138,281,300 16.248 3.746 3.746 3.757 3.620 3.769 37,148,223 3.7224 4.81%
1995-01-16 0 15.60 15.60 15.65 15.20 15.75 9,874,644 153,680,638 15.563 3.574 3.574 3.585 3.482 3.608 43,102,694 3.5655 5.41%
1995-01-13 0 14.80 14.75 14.80 14.70 16.00 11,133,000 171,228,600 15.380 3.391 3.379 3.391 3.368 3.666 48,595,402 3.5236 -8.92%
1995-01-12 0 16.25 16.20 16.25 16.15 17.10 5,948,600 99,253,770 16.685 3.723 3.711 3.723 3.700 3.918 25,965,563 3.8225 -3.85%
1995-01-11 0 16.90 16.90 16.95 16.90 17.80 6,078,666 106,766,422 17.564 3.872 3.872 3.883 3.872 4.078 26,533,299 4.0239 -3.15%
1995-01-10 0 17.45 17.40 17.45 17.00 17.45 4,092,302 70,728,564 17.283 3.998 3.986 3.998 3.895 3.998 17,862,846 3.9595 -0.29%
1995-01-09 0 17.50 17.50 17.55 17.40 17.80 2,468,000 43,478,450 17.617 4.009 4.009 4.021 3.986 4.078 10,772,788 4.0360 -0.28%
1995-01-06 0 17.55 17.55 17.65 17.55 18.30 3,606,000 64,023,450 17.755 4.021 4.021 4.044 4.021 4.192 15,740,144 4.0675 -5.14%
1995-01-05 0 18.50 18.45 18.50 18.05 18.55 1,546,000 28,159,350 18.214 4.238 4.227 4.238 4.135 4.250 6,748,270 4.1728 2.49%
1995-01-04 0 18.05 18.00 18.05 17.85 18.20 2,998,000 53,986,850 18.008 4.135 4.124 4.135 4.089 4.170 13,086,232 4.1255 0.84%
1995-01-03 0 17.90 17.85 17.90 17.90 18.50 1,357,550 24,704,935 18.198 4.101 4.089 4.101 4.101 4.238 5,925,688 4.1691 -4.02%
1994-12-30 0 18.65 18.65 18.70 18.55 18.75 1,212,056 22,547,864 18.603 4.273 4.273 4.284 4.250 4.296 5,290,609 4.2619 0.81%
1994-12-29 0 18.50 18.45 18.60 18.15 18.55 1,252,500 23,044,300 18.399 4.238 4.227 4.261 4.158 4.250 5,467,146 4.2151 -0.80%
1994-12-28 0 18.65 18.60 18.65 18.50 19.20 1,851,000 34,603,000 18.694 4.273 4.261 4.273 4.238 4.399 8,079,591 4.2828 -1.58%
1994-12-23 0 18.95 18.95 19.00 18.45 19.10 1,647,000 30,862,650 18.739 4.341 4.341 4.353 4.227 4.376 7,189,134 4.2930 1.34%
1994-12-22 0 18.70 18.65 18.75 18.60 19.20 2,785,000 52,653,950 18.906 4.284 4.273 4.296 4.261 4.399 12,156,489 4.3313 -1.32%
1994-12-21 0 18.95 18.90 18.95 18.85 19.30 2,538,500 48,223,000 18.997 4.341 4.330 4.341 4.318 4.422 11,080,520 4.3521 -0.79%
1994-12-20 0 19.10 19.00 19.10 18.70 19.10 3,292,880 61,944,116 18.812 4.376 4.353 4.376 4.284 4.376 14,373,379 4.3096 -1.04%
1994-12-19 0 19.30 19.25 19.30 19.25 19.70 3,570,000 69,468,100 19.459 4.422 4.410 4.422 4.410 4.513 15,583,004 4.4579 0.78%
1994-12-16 0 19.15 19.00 19.15 19.05 19.40 3,665,142 70,350,405 19.194 4.387 4.353 4.387 4.364 4.444 15,998,298 4.3974 -0.78%
1994-12-15 0 19.30 19.25 19.30 18.60 19.85 5,744,000 111,418,700 19.397 4.422 4.410 4.422 4.261 4.548 25,072,486 4.4439 4.32%
1994-12-14 0 18.50 18.50 18.55 18.10 18.65 4,380,263 81,009,886 18.494 4.238 4.238 4.250 4.147 4.273 19,119,792 4.2370 3.35%
1994-12-13 0 17.90 17.85 17.90 17.70 18.10 1,896,500 33,791,100 17.818 4.101 4.089 4.101 4.055 4.147 8,278,198 4.0819 1.99%
1994-12-12 0 17.55 17.55 17.60 17.45 17.90 1,937,700 34,120,140 17.609 4.021 4.021 4.032 3.998 4.101 8,458,036 4.0341 -1.13%
1994-12-09 0 17.75 17.55 17.70 17.35 17.80 5,673,000 99,469,300 17.534 4.066 4.021 4.055 3.975 4.078 24,762,572 4.0169 -1.39%
1994-12-08 0 18.00 18.00 18.05 17.95 18.45 3,314,790 60,185,112 18.157 4.124 4.124 4.135 4.112 4.227 14,469,016 4.1596 -2.96%
1994-12-07 0 18.55 18.45 18.55 18.45 18.70 3,347,050 62,237,158 18.595 4.250 4.227 4.250 4.227 4.284 14,609,830 4.2600 -0.54%
1994-12-06 0 18.65 18.60 18.70 18.05 18.70 1,988,107 36,330,465 18.274 4.273 4.261 4.284 4.135 4.284 8,678,062 4.1865 1.08%
1994-12-05 0 18.45 18.40 18.45 18.35 18.55 4,008,844 73,992,226 18.457 4.227 4.215 4.227 4.204 4.250 17,498,553 4.2285 2.50%
1994-12-02 0 18.00 18.00 18.05 17.30 18.50 10,518,164 189,067,780 17.975 4.124 4.124 4.135 3.963 4.238 45,911,651 4.1181 -5.26%
1994-12-01 0 19.00 18.90 18.95 18.90 19.75 3,950,000 76,595,500 19.391 4.353 4.330 4.341 4.330 4.525 17,241,699 4.4425 -3.06%
1994-11-30 0 19.60 19.55 19.60 19.50 20.30 3,968,000 78,293,600 19.731 4.490 4.479 4.490 4.467 4.651 17,320,269 4.5203 -3.45%
1994-11-29 0 20.30 20.25 20.30 20.15 20.45 3,803,100 77,041,335 20.258 4.651 4.639 4.651 4.616 4.685 16,600,483 4.6409 0.00%
1994-11-28 0 20.30 20.25 20.30 20.30 20.95 1,687,000 34,912,200 20.695 4.651 4.639 4.651 4.651 4.800 7,363,733 4.7411 -2.40%
1994-11-25 0 20.80 20.75 20.80 20.65 21.00 3,503,000 72,927,900 20.819 4.765 4.754 4.765 4.731 4.811 15,290,550 4.7695 0.73%
1994-11-24 0 20.65 20.60 20.65 20.35 20.85 5,250,000 108,358,460 20.640 4.731 4.719 4.731 4.662 4.777 22,916,183 4.7285 2.48%
1994-11-23 0 20.15 20.10 20.15 19.20 20.35 8,078,067 160,683,536 19.891 4.616 4.605 4.616 4.399 4.662 35,260,659 4.5570 -5.62%
1994-11-22 0 21.35 - 21.30 21.30 22.20 4,878,000 105,844,750 21.698 4.891 - 4.880 4.880 5.086 21,292,407 4.9710 -4.47%
1994-11-21 0 22.35 22.40 22.60 22.20 22.65 2,658,692 59,370,238 22.331 5.120 5.132 5.178 5.086 5.189 11,605,156 5.1158 -1.54%
1994-11-18 0 22.70 22.65 22.85 22.50 23.10 3,065,000 69,507,100 22.678 5.200 5.189 5.235 5.155 5.292 13,378,686 5.1954 -1.94%
1994-11-17 0 23.15 23.10 23.20 23.10 23.45 1,588,000 36,922,450 23.251 5.304 5.292 5.315 5.292 5.372 6,931,600 5.3267 -1.07%
1994-11-16 0 23.40 23.35 23.45 23.20 23.40 3,560,000 82,927,050 23.294 5.361 5.349 5.372 5.315 5.361 15,539,354 5.3366 0.00%
1994-11-15 0 23.40 23.40 23.45 23.10 23.40 3,120,000 72,593,650 23.267 5.361 5.361 5.372 5.292 5.361 13,618,760 5.3304 1.74%
1994-11-14 0 23.00 22.80 23.00 22.70 23.00 1,683,066 38,318,858 22.767 5.269 5.223 5.269 5.200 5.269 7,346,562 5.2159 0.00%
1994-11-11 0 23.00 22.95 23.00 22.90 23.25 2,144,640 49,299,082 22.987 5.269 5.258 5.269 5.246 5.326 9,361,326 5.2662 -1.92%
1994-11-10 0 23.45 23.35 23.45 23.20 23.50 1,584,000 36,961,350 23.334 5.372 5.349 5.372 5.315 5.384 6,914,140 5.3458 0.00%
1994-11-09 0 23.45 23.40 23.45 23.10 23.60 1,594,841 37,307,391 23.393 5.372 5.361 5.372 5.292 5.407 6,961,461 5.3591 -0.42%
1994-11-08 0 23.55 23.50 23.55 23.50 23.75 769,000 18,155,050 23.609 5.395 5.384 5.395 5.384 5.441 3,356,675 5.4086 -0.63%
1994-11-07 0 23.70 23.60 23.70 23.55 23.90 1,046,000 24,877,050 23.783 5.430 5.407 5.430 5.395 5.475 4,565,777 5.4486 -0.42%
1994-11-04 0 23.80 23.80 23.85 23.60 24.20 3,426,000 82,026,250 23.942 5.452 5.452 5.464 5.407 5.544 14,954,446 5.4851 -0.21%
1994-11-03 0 23.85 23.80 23.85 23.55 23.90 2,151,000 51,193,450 23.800 5.464 5.452 5.464 5.395 5.475 9,389,087 5.4524 1.27%
1994-11-02 0 23.55 23.50 23.55 23.30 23.70 1,820,016 42,833,471 23.535 5.395 5.384 5.395 5.338 5.430 7,944,347 5.3917 -0.63%
1994-11-01 0 23.70 23.65 23.70 22.80 23.80 3,082,500 72,749,525 23.601 5.430 5.418 5.430 5.223 5.452 13,455,073 5.4068 1.94%
1994-10-31 0 23.25 23.25 23.30 22.80 23.25 2,594,800 59,917,040 23.091 5.326 5.326 5.338 5.223 5.326 11,326,269 5.2901 2.88%
1994-10-28 0 22.60 22.55 22.60 22.25 22.75 2,110,000 47,558,250 22.539 5.178 5.166 5.178 5.097 5.212 9,210,123 5.1637 1.35%
1994-10-27 0 22.30 22.30 22.35 22.30 22.50 1,056,500 23,693,750 22.427 5.109 5.109 5.120 5.109 5.155 4,611,609 5.1378 0.00%
1994-10-26 0 22.30 22.20 22.25 22.10 22.45 1,236,300 27,570,920 22.301 5.109 5.086 5.097 5.063 5.143 5,396,434 5.1091 0.00%
1994-10-25 0 22.30 22.30 22.35 22.30 22.75 1,668,000 37,657,900 22.577 5.109 5.109 5.120 5.109 5.212 7,280,799 5.1722 -1.98%
1994-10-24 0 22.75 22.70 22.80 22.25 22.75 1,325,000 29,787,000 22.481 5.212 5.200 5.223 5.097 5.212 5,783,608 5.1502 0.89%
1994-10-21 0 22.55 22.50 22.55 22.10 22.55 2,046,500 45,657,200 22.310 5.166 5.155 5.166 5.063 5.166 8,932,946 5.1111 -0.22%
1994-10-20 0 22.60 22.50 22.55 22.10 22.70 3,095,000 69,338,950 22.404 5.178 5.155 5.166 5.063 5.200 13,509,635 5.1326 2.03%
1994-10-19 0 22.15 22.10 22.15 22.10 22.80 3,238,020 72,261,686 22.317 5.074 5.063 5.074 5.063 5.223 14,133,916 5.1126 -2.85%
1994-10-18 0 22.80 22.75 22.80 22.70 23.30 3,220,000 74,340,900 23.087 5.223 5.212 5.223 5.200 5.338 14,055,259 5.2892 -1.94%
1994-10-17 0 23.25 23.25 23.30 23.20 23.65 2,515,000 58,827,900 23.391 5.326 5.326 5.338 5.315 5.418 10,977,943 5.3587 -1.69%
1994-10-14 0 23.65 23.50 23.65 23.50 24.20 4,038,500 95,988,525 23.768 5.418 5.384 5.418 5.384 5.544 17,628,001 5.4452 -0.84%
1994-10-12 0 23.85 23.80 23.90 23.50 23.90 2,797,000 66,113,600 23.637 5.464 5.452 5.475 5.384 5.475 12,208,869 5.4152 3.02%
1994-10-11 0 23.15 22.80 23.00 23.00 23.50 1,466,000 34,254,200 23.366 5.304 5.223 5.269 5.269 5.384 6,399,071 5.3530 -0.22%
1994-10-10 0 23.20 23.20 23.25 23.05 23.50 1,013,000 23,475,800 23.175 5.315 5.315 5.326 5.281 5.384 4,421,732 5.3092 -0.85%
1994-10-07 0 23.40 23.35 23.45 22.95 23.50 2,170,000 50,404,550 23.228 5.361 5.349 5.372 5.258 5.384 9,472,022 5.3214 -0.21%
1994-10-06 0 23.45 23.40 23.45 23.40 23.60 1,821,000 42,778,200 23.492 5.372 5.361 5.372 5.361 5.407 7,948,642 5.3818 -0.85%
1994-10-05 0 23.65 23.60 23.65 23.60 23.95 4,553,000 107,913,750 23.702 5.418 5.407 5.418 5.407 5.487 19,873,787 5.4300 -2.47%
1994-10-04 0 24.25 24.25 24.30 23.80 24.30 2,882,000 69,204,650 24.013 5.556 5.556 5.567 5.452 5.567 12,579,893 5.5012 1.25%
1994-10-03 0 23.95 23.85 24.00 23.75 24.30 1,087,000 26,103,400 24.014 5.487 5.464 5.498 5.441 5.567 4,744,741 5.5015 0.21%
1994-09-30 0 23.90 23.85 23.90 23.70 24.15 1,817,500 43,584,800 23.981 5.475 5.464 5.475 5.430 5.533 7,933,364 5.4939 -1.65%
1994-09-29 0 24.30 24.20 24.30 24.25 24.70 2,385,000 58,343,550 24.463 5.567 5.544 5.567 5.556 5.659 10,410,494 5.6043 -0.82%
1994-09-28 0 24.50 24.45 24.55 24.40 24.70 2,314,690 56,918,710 24.590 5.613 5.601 5.624 5.590 5.659 10,103,592 5.6335 0.20%
1994-09-27 0 24.45 24.40 24.45 24.10 24.50 2,259,000 54,888,950 24.298 5.601 5.590 5.601 5.521 5.613 9,860,506 5.5665 1.24%
1994-09-26 0 24.15 24.15 24.20 24.00 24.30 2,096,053 50,581,006 24.132 5.533 5.533 5.544 5.498 5.567 9,149,244 5.5284 -0.62%
1994-09-23 0 24.30 24.30 24.35 24.30 24.60 1,059,000 25,873,150 24.432 5.567 5.567 5.578 5.567 5.636 4,622,521 5.5972 -1.42%
1994-09-22 0 24.65 24.50 24.60 24.25 24.70 3,541,000 86,664,450 24.475 5.647 5.613 5.636 5.556 5.659 15,456,420 5.6070 -1.20%
1994-09-20 0 24.95 24.95 25.00 24.65 25.00 3,518,000 87,517,150 24.877 5.716 5.716 5.727 5.647 5.727 15,356,025 5.6992 1.63%
1994-09-19 0 24.55 24.55 24.60 24.45 24.65 2,810,032 69,044,274 24.571 5.624 5.624 5.636 5.601 5.647 12,265,754 5.6290 0.20%
1994-09-16 0 24.50 24.55 24.65 24.25 24.60 2,023,000 49,396,700 24.418 5.613 5.624 5.647 5.556 5.636 8,830,369 5.5940 1.45%
1994-09-15 0 24.15 24.15 24.20 24.05 24.30 2,933,000 70,877,900 24.166 5.533 5.533 5.544 5.510 5.567 12,802,507 5.5363 -0.62%
1994-09-14 0 24.30 24.30 24.35 24.30 24.60 2,177,300 53,051,585 24.366 5.567 5.567 5.578 5.567 5.636 9,503,887 5.5821 0.00%
1994-09-13 0 24.30 24.20 24.30 23.90 24.40 1,937,000 46,771,300 24.146 5.567 5.544 5.567 5.475 5.590 8,454,980 5.5318 1.67%
1994-09-12 0 23.90 23.90 24.00 23.85 24.10 2,781,000 66,613,300 23.953 5.475 5.475 5.498 5.464 5.521 12,139,029 5.4875 -1.85%
1994-09-09 0 24.35 24.30 24.40 24.10 24.70 3,427,100 84,332,450 24.608 5.578 5.567 5.590 5.521 5.659 14,959,248 5.6375 1.04%
1994-09-08 0 24.10 - 24.00 24.00 24.65 3,861,000 94,253,100 24.412 5.521 - 5.498 5.498 5.647 16,853,216 5.5926 -1.63%
1994-09-07 0 24.50 24.50 24.55 24.30 24.70 4,816,700 118,423,780 24.586 5.613 5.613 5.624 5.567 5.659 21,024,834 5.6326 1.24%
1994-09-06 0 24.20 24.15 24.20 23.80 24.25 2,843,000 68,607,950 24.132 5.544 5.533 5.544 5.452 5.556 12,409,659 5.5286 1.60%
1994-09-05 0 23.95 23.90 23.95 23.90 24.45 2,945,000 71,139,300 24.156 5.457 5.446 5.457 5.446 5.571 12,925,044 5.5040 -0.21%
1994-09-02 0 24.00 24.00 24.05 24.00 24.25 3,803,130 91,650,418 24.099 5.468 5.468 5.480 5.468 5.525 16,691,213 5.4909 -0.83%
1994-09-01 0 24.20 24.20 24.30 24.05 24.60 3,257,080 79,226,362 24.324 5.514 5.514 5.537 5.480 5.605 14,294,704 5.5424 -1.83%
1994-08-31 0 24.65 24.60 24.65 24.40 24.85 4,921,000 120,944,100 24.577 5.617 5.605 5.617 5.560 5.662 21,597,332 5.6000 1.02%
1994-08-30 0 24.40 24.40 24.45 24.00 24.45 4,152,990 100,631,812 24.231 5.560 5.560 5.571 5.468 5.571 18,226,682 5.5211 2.31%
1994-08-26 0 23.85 23.80 23.85 23.85 24.00 2,240,000 53,553,050 23.908 5.434 5.423 5.434 5.434 5.468 9,830,933 5.4474 0.42%
1994-08-25 0 23.75 23.70 23.85 23.25 23.90 4,528,000 107,007,000 23.632 5.411 5.400 5.434 5.298 5.446 19,872,530 5.3847 2.37%
1994-08-24 0 23.20 23.15 23.20 22.60 23.35 3,764,041 86,628,425 23.015 5.286 5.275 5.286 5.149 5.320 16,519,659 5.2440 -0.64%
1994-08-23 0 23.35 23.25 23.30 23.30 24.00 4,700,000 110,855,000 23.586 5.320 5.298 5.309 5.309 5.468 20,627,405 5.3742 -2.71%
1994-08-22 0 24.00 23.95 24.00 23.80 24.05 904,000 21,652,000 23.951 5.468 5.457 5.468 5.423 5.480 3,967,484 5.4574 0.63%
1994-08-19 0 23.85 23.85 23.95 23.75 24.25 2,649,000 63,480,800 23.964 5.434 5.434 5.457 5.411 5.525 11,625,956 5.4603 -1.85%
1994-08-18 0 24.30 24.25 24.35 24.15 24.50 2,597,166 62,949,259 24.238 5.537 5.525 5.548 5.503 5.582 11,398,467 5.5226 -0.21%
1994-08-17 0 24.35 24.20 24.35 23.80 24.50 4,088,000 99,601,650 24.364 5.548 5.514 5.548 5.423 5.582 17,941,453 5.5515 2.31%
1994-08-16 0 23.80 23.75 23.80 23.80 24.10 3,214,700 76,923,175 23.929 5.423 5.411 5.423 5.423 5.491 14,108,706 5.4522 -2.46%
1994-08-15 0 24.40 24.40 24.45 24.10 24.45 7,066,350 172,429,500 24.401 5.560 5.560 5.571 5.491 5.571 31,012,864 5.5599 1.46%
1994-08-12 0 24.05 24.05 24.10 23.70 24.10 2,928,000 70,139,750 23.955 5.480 5.480 5.491 5.400 5.491 12,850,434 5.4582 0.42%
1994-08-11 0 23.95 23.95 24.00 23.90 24.15 3,147,000 75,567,050 24.012 5.457 5.457 5.468 5.446 5.503 13,811,584 5.4713 -1.24%
1994-08-10 0 24.25 24.30 24.35 23.60 24.35 5,296,600 126,699,310 23.921 5.525 5.537 5.548 5.377 5.548 23,245,769 5.4504 4.08%
1994-08-09 0 23.30 23.25 23.30 23.10 23.70 2,132,000 49,838,600 23.376 5.309 5.298 5.309 5.263 5.400 9,356,942 5.3264 -1.27%
1994-08-08 0 23.60 23.60 23.70 23.60 23.90 1,924,016 45,708,424 23.757 5.377 5.377 5.400 5.377 5.446 8,444,140 5.4130 -0.84%
1994-08-05 0 23.80 23.80 23.85 23.40 23.85 1,763,000 41,645,200 23.622 5.423 5.423 5.434 5.332 5.434 7,737,471 5.3823 0.85%
1994-08-04 0 23.60 23.60 24.05 23.55 23.90 3,114,000 73,996,850 23.763 5.377 5.377 5.480 5.366 5.446 13,666,753 5.4144 -1.05%
1994-08-03 0 23.85 23.80 23.90 23.60 24.60 2,604,000 62,713,450 24.084 5.434 5.423 5.446 5.377 5.605 11,428,460 5.4875 -2.25%
1994-08-02 0 24.40 24.35 24.40 24.30 25.15 3,868,000 95,037,850 24.570 5.560 5.548 5.560 5.537 5.730 16,975,915 5.5984 -1.41%
1994-08-01 0 24.75 24.70 24.75 24.00 24.80 9,031,500 222,252,750 24.609 5.639 5.628 5.639 5.468 5.651 39,637,533 5.6071 3.13%
1994-07-29 0 24.00 24.00 24.05 23.70 24.10 3,596,500 86,274,225 23.988 5.468 5.468 5.480 5.400 5.491 15,784,353 5.4658 1.91%
1994-07-28 0 23.55 23.55 23.70 23.55 24.35 6,478,000 156,110,950 24.099 5.366 5.366 5.400 5.366 5.548 28,430,708 5.4909 -3.09%
1994-07-27 0 24.30 24.15 24.35 23.80 24.35 6,391,800 154,245,780 24.132 5.537 5.503 5.548 5.423 5.548 28,052,393 5.4985 2.32%
1994-07-26 0 23.75 23.65 23.80 23.65 24.00 5,621,000 134,250,650 23.884 5.411 5.389 5.423 5.389 5.468 24,669,498 5.4420 0.21%
1994-07-25 0 23.70 23.65 23.70 23.30 24.00 7,391,030 175,427,143 23.735 5.400 5.389 5.400 5.309 5.468 32,437,823 5.4081 1.94%
1994-07-22 0 23.25 23.25 23.30 23.10 23.40 3,828,000 88,965,550 23.241 5.298 5.298 5.309 5.263 5.332 16,800,363 5.2955 1.09%
1994-07-21 0 23.00 23.05 23.10 22.70 23.05 2,892,687 66,098,657 22.850 5.241 5.252 5.263 5.172 5.252 12,695,452 5.2065 -0.22%
1994-07-20 0 23.05 23.05 23.10 22.85 23.25 5,547,000 128,261,550 23.123 5.252 5.252 5.263 5.206 5.298 24,344,726 5.2686 1.10%
1994-07-19 0 22.80 22.80 22.85 22.65 23.00 4,532,714 103,272,779 22.784 5.195 5.195 5.206 5.161 5.241 19,893,218 5.1914 0.66%
1994-07-18 0 22.65 22.65 22.70 22.50 22.75 4,852,000 109,979,300 22.667 5.161 5.161 5.172 5.127 5.184 21,294,504 5.1647 1.12%
1994-07-15 0 22.40 22.40 22.45 21.65 22.55 5,499,032 121,961,472 22.179 5.104 5.104 5.115 4.933 5.138 24,134,204 5.0535 4.92%
1994-07-14 0 21.35 21.35 21.55 21.00 21.80 2,950,095 63,744,072 21.607 4.865 4.865 4.910 4.785 4.967 12,947,405 4.9233 -0.23%
1994-07-13 0 21.40 21.25 21.35 20.55 21.40 2,318,000 48,698,650 21.009 4.876 4.842 4.865 4.682 4.876 10,173,260 4.7869 4.14%
1994-07-12 0 20.55 20.45 20.55 20.00 20.60 1,915,000 38,998,650 20.365 4.682 4.660 4.682 4.557 4.694 8,404,570 4.6402 2.49%
1994-07-11 0 20.05 20.05 20.10 19.95 20.30 775,200 15,628,110 20.160 4.568 4.568 4.580 4.546 4.625 3,402,205 4.5935 -0.25%
1994-07-08 0 20.10 20.05 20.15 20.00 20.45 1,712,133 34,624,197 20.223 4.580 4.568 4.591 4.557 4.660 7,514,226 4.6078 -0.99%
1994-07-07 0 20.30 20.35 20.40 20.00 20.50 3,868,000 78,191,300 20.215 4.625 4.637 4.648 4.557 4.671 16,975,915 4.6060 0.00%
1994-07-06 0 20.30 20.25 20.30 20.30 21.00 980,016 20,097,470 20.507 4.625 4.614 4.625 4.625 4.785 4,301,104 4.6726 -3.33%
1994-07-05 0 21.00 20.85 21.00 20.60 21.00 1,304,000 27,137,350 20.811 4.785 4.751 4.785 4.694 4.785 5,723,008 4.7418 1.45%
1994-07-04 0 20.70 20.65 20.70 20.55 20.90 392,500 8,107,950 20.657 4.717 4.705 4.717 4.682 4.762 1,722,608 4.7068 0.00%
1994-07-01 0 20.70 20.60 20.70 20.35 20.80 2,169,690 44,506,469 20.513 4.717 4.694 4.717 4.637 4.739 9,522,356 4.6739 -0.96%
1994-06-30 0 20.90 20.90 21.00 20.80 21.20 3,087,500 64,884,300 21.015 4.762 4.762 4.785 4.739 4.830 13,550,449 4.7884 0.48%
1994-06-29 0 20.80 20.70 20.80 20.30 20.90 4,171,579 85,850,896 20.580 4.739 4.717 4.739 4.625 4.762 18,308,266 4.6892 -0.48%
1994-06-28 0 20.90 20.80 21.00 20.70 21.50 3,367,300 71,109,850 21.118 4.762 4.739 4.785 4.717 4.899 14,778,438 4.8117 -0.48%
1994-06-27 0 21.00 21.00 21.10 21.00 21.40 3,626,890 76,994,312 21.229 4.785 4.785 4.808 4.785 4.876 15,917,729 4.8370 -3.23%
1994-06-24 0 21.70 21.60 21.70 21.60 22.00 3,441,110 75,178,685 21.847 4.944 4.922 4.944 4.922 5.013 15,102,376 4.9779 -0.91%
1994-06-23 0 21.90 21.90 22.00 21.90 22.10 2,744,000 60,342,200 21.991 4.990 4.990 5.013 4.990 5.036 12,042,893 5.0106 0.46%
1994-06-22 0 21.80 21.80 21.90 21.70 22.00 3,601,751 78,936,796 21.916 4.967 4.967 4.990 4.944 5.013 15,807,399 4.9937 -1.36%
1994-06-21 0 22.10 22.00 22.10 21.60 22.20 2,318,000 50,645,600 21.849 5.036 5.013 5.036 4.922 5.058 10,173,260 4.9783 0.45%
1994-06-20 0 22.00 21.90 22.00 21.90 22.30 2,261,000 49,861,900 22.053 5.013 4.990 5.013 4.990 5.081 9,923,098 5.0248 -1.35%
1994-06-17 0 22.30 22.30 22.40 22.00 22.40 2,281,300 50,495,280 22.134 5.081 5.081 5.104 5.013 5.104 10,012,191 5.0434 0.45%
1994-06-16 0 22.20 22.10 22.30 22.10 22.60 1,845,600 41,208,580 22.328 5.058 5.036 5.081 5.036 5.149 8,099,987 5.0875 -1.77%
1994-06-15 0 22.60 22.50 22.60 21.70 22.60 2,343,000 52,088,800 22.232 5.149 5.127 5.149 4.944 5.149 10,282,981 5.0655 3.20%
1994-06-10 0 21.90 21.90 22.00 21.50 22.20 2,814,000 61,606,600 21.893 4.990 4.990 5.013 4.899 5.058 12,350,110 4.9883 -0.90%
1994-06-09 0 22.10 22.00 22.20 22.00 22.60 1,764,048 39,351,646 22.308 5.036 5.013 5.058 5.013 5.149 7,742,071 5.0828 -1.78%
1994-06-08 0 22.50 22.40 22.50 22.20 22.60 1,725,421 38,668,662 22.411 5.127 5.104 5.127 5.058 5.149 7,572,544 5.1064 -0.44%
1994-06-07 0 22.60 22.50 22.60 22.40 22.90 4,304,000 97,649,000 22.688 5.149 5.127 5.149 5.104 5.218 18,889,436 5.1695 0.44%
1994-06-06 0 22.50 22.40 22.50 22.20 22.50 1,759,000 39,438,000 22.421 5.127 5.104 5.127 5.058 5.127 7,719,916 5.1086 1.81%
1994-06-03 0 22.10 22.20 22.40 21.90 22.40 2,483,300 55,031,740 22.161 5.036 5.058 5.104 4.990 5.104 10,898,731 5.0494 -1.34%
1994-06-02 0 22.40 22.40 22.50 22.30 22.70 5,285,300 118,678,800 22.455 5.104 5.104 5.127 5.081 5.172 23,196,175 5.1163 -1.75%
1994-06-01 0 22.80 22.70 22.80 22.50 23.00 6,274,250 142,931,625 22.781 5.195 5.172 5.195 5.127 5.241 27,536,488 5.1906 1.79%
1994-05-31 0 22.40 22.40 22.50 22.30 22.50 1,247,800 27,919,020 22.375 5.104 5.104 5.127 5.081 5.127 5,476,357 5.0981 0.36%
1994-05-30 0 22.60 22.60 22.70 22.40 22.70 3,485,000 78,775,200 22.604 5.086 5.086 5.108 5.041 5.108 15,486,874 5.0866 0.44%
1994-05-27 0 22.50 22.50 22.60 22.30 22.80 4,733,700 106,184,260 22.432 5.063 5.063 5.086 5.018 5.131 21,035,930 5.0478 0.90%
1994-05-26 0 22.30 22.20 22.40 22.10 22.70 5,342,016 120,507,452 22.558 5.018 4.996 5.041 4.973 5.108 23,739,205 5.0763 -0.89%
1994-05-25 0 22.50 22.40 22.50 22.00 22.70 4,431,016 99,471,452 22.449 5.063 5.041 5.063 4.951 5.108 19,690,843 5.0517 2.27%
1994-05-24 0 22.00 21.90 22.00 21.80 22.10 2,661,298 58,447,107 21.962 4.951 4.928 4.951 4.906 4.973 11,826,452 4.9421 -0.90%
1994-05-23 0 22.20 22.20 22.30 22.10 23.00 3,755,010 84,518,140 22.508 4.996 4.996 5.018 4.973 5.176 16,686,762 5.0650 -1.33%
1994-05-20 0 22.50 22.50 22.60 22.00 22.70 7,084,500 159,255,100 22.479 5.063 5.063 5.086 4.951 5.108 31,482,571 5.0585 3.21%
1994-05-19 0 21.80 21.70 21.80 21.70 22.10 4,955,800 108,258,580 21.845 4.906 4.883 4.906 4.883 4.973 22,022,913 4.9157 -1.36%
1994-05-18 0 22.10 22.00 22.20 21.40 22.20 9,242,032 200,285,872 21.671 4.973 4.951 4.996 4.816 4.996 41,070,354 4.8767 5.74%
1994-05-17 0 20.90 20.80 21.00 20.80 21.60 4,240,000 89,863,900 21.194 4.703 4.681 4.726 4.681 4.861 18,841,993 4.7693 -3.69%
1994-05-16 0 21.70 21.60 21.70 21.50 22.00 2,137,708 46,484,751 21.745 4.883 4.861 4.883 4.838 4.951 9,499,688 4.8933 0.00%
1994-05-13 0 21.70 21.70 21.80 21.30 21.90 4,080,500 88,158,300 21.605 4.883 4.883 4.906 4.793 4.928 18,133,196 4.8617 2.84%
1994-05-12 0 21.10 21.00 21.10 20.90 21.40 3,929,000 83,096,000 21.149 4.748 4.726 4.748 4.703 4.816 17,459,951 4.7592 0.00%
1994-05-11 0 21.10 21.00 21.20 20.60 21.30 4,533,250 94,335,450 20.810 4.748 4.726 4.771 4.636 4.793 20,145,157 4.6828 3.94%
1994-05-10 0 20.30 20.20 20.30 19.80 20.30 4,525,000 90,799,100 20.066 4.568 4.546 4.568 4.456 4.568 20,108,495 4.5155 1.00%
1994-05-09 0 20.10 20.00 20.20 19.90 20.60 2,560,000 51,603,800 20.158 4.523 4.501 4.546 4.478 4.636 11,376,298 4.5361 -3.37%
1994-05-06 0 20.80 20.80 20.90 20.50 21.00 3,477,150 72,025,445 20.714 4.681 4.681 4.703 4.613 4.726 15,451,990 4.6612 2.97%
1994-05-05 0 20.20 20.20 20.50 19.60 20.50 3,910,000 78,493,200 20.075 4.546 4.546 4.613 4.411 4.613 17,375,517 4.5175 1.51%
1994-05-04 0 19.90 19.90 20.00 19.90 21.20 5,468,582 111,485,957 20.387 4.478 4.478 4.501 4.478 4.771 24,301,647 4.5876 -6.13%
1994-05-03 0 21.20 21.20 21.30 20.90 21.40 3,043,000 64,265,400 21.119 4.771 4.771 4.793 4.703 4.816 13,522,685 4.7524 -0.93%
1994-05-02 0 21.40 21.40 21.50 21.30 21.70 2,460,000 53,600,600 21.789 4.816 4.816 4.838 4.793 4.883 10,931,911 4.9031 -0.47%
1994-04-29 0 21.50 21.50 21.60 21.40 21.80 1,566,900 33,745,490 21.536 4.838 4.838 4.861 4.816 4.906 6,963,094 4.8463 -0.92%
1994-04-28 0 21.70 21.60 21.70 21.20 21.80 2,065,082 44,489,230 21.544 4.883 4.861 4.883 4.771 4.906 9,176,948 4.8479 1.40%
1994-04-27 0 21.40 21.20 21.40 21.20 21.80 2,067,000 44,432,100 21.496 4.816 4.771 4.816 4.771 4.906 9,185,472 4.8372 -1.83%
1994-04-26 0 21.80 21.80 22.00 21.60 21.90 3,248,650 70,765,810 21.783 4.906 4.906 4.951 4.861 4.928 14,436,566 4.9018 1.87%
1994-04-25 0 21.40 21.40 21.50 21.30 21.80 2,797,800 60,202,200 21.518 4.816 4.816 4.838 4.793 4.906 12,433,049 4.8421 -1.38%
1994-04-22 0 21.70 21.60 21.70 21.40 21.70 5,497,000 118,391,400 21.537 4.883 4.861 4.883 4.816 4.883 24,427,933 4.8466 2.36%
1994-04-21 0 21.20 21.10 21.20 20.90 21.80 7,557,010 160,047,230 21.179 4.771 4.748 4.771 4.703 4.906 33,582,342 4.7658 -3.64%
1994-04-20 0 22.00 21.90 22.00 21.90 22.30 3,657,016 80,586,546 22.036 4.951 4.928 4.951 4.928 5.018 16,251,290 4.9588 -1.35%
1994-04-19 0 22.30 22.10 22.30 22.00 22.50 6,111,000 135,900,300 22.239 5.018 4.973 5.018 4.951 5.063 27,156,467 5.0043 -2.19%
1994-04-18 0 22.80 22.70 22.80 22.60 23.10 5,241,000 119,567,200 22.814 5.131 5.108 5.131 5.086 5.198 23,290,303 5.1338 -4.20%
1994-04-15 0 23.80 23.60 23.80 23.30 23.80 5,559,000 130,901,200 23.548 5.356 5.311 5.356 5.243 5.356 24,703,453 5.2989 0.85%
1994-04-14 0 23.60 23.60 23.70 23.30 23.80 4,381,584 103,381,707 23.595 5.311 5.311 5.333 5.243 5.356 19,471,173 5.3095 0.00%
1994-04-13 0 23.60 23.60 23.70 23.40 24.50 6,535,600 156,612,940 23.963 5.311 5.311 5.333 5.266 5.513 29,043,332 5.3924 -2.48%
1994-04-12 0 24.20 24.20 24.30 24.10 24.80 10,908,000 266,210,200 24.405 5.446 5.446 5.468 5.423 5.581 48,473,693 5.4918 -1.22%
1994-04-11 0 24.50 24.50 24.60 23.00 24.60 7,997,800 191,556,180 23.951 5.513 5.513 5.536 5.176 5.536 35,541,154 5.3897 5.60%
1994-04-08 0 23.20 23.20 23.30 22.90 23.20 2,886,000 66,724,200 23.120 5.221 5.221 5.243 5.153 5.221 12,824,998 5.2027 0.43%
1994-04-07 0 23.10 23.00 23.10 22.70 23.10 2,903,900 66,616,250 22.940 5.198 5.176 5.198 5.108 5.198 12,904,543 5.1622 1.32%
1994-04-06 0 22.80 22.80 22.90 21.80 23.10 8,054,820 183,836,504 22.823 5.131 5.131 5.153 4.906 5.198 35,794,543 5.1359 5.07%
1994-03-31 0 21.70 21.70 21.90 21.40 22.00 3,220,500 70,155,900 21.784 4.883 4.883 4.928 4.816 4.951 14,311,471 4.9021 -3.56%
1994-03-30 0 22.50 22.40 22.50 22.30 22.70 3,317,700 74,701,100 22.516 5.063 5.041 5.063 5.018 5.108 14,743,415 5.0667 -0.88%
1994-03-29 0 22.70 22.70 22.80 22.40 22.80 2,041,345 46,097,290 22.582 5.108 5.108 5.131 5.041 5.131 9,071,464 5.0816 1.79%
1994-03-28 0 22.30 22.30 22.40 22.00 22.90 4,058,000 91,417,500 22.528 5.018 5.018 5.041 4.951 5.153 18,033,209 5.0694 0.00%
1994-03-25 0 22.30 22.20 22.30 22.20 23.00 4,563,100 103,393,980 22.659 5.018 4.996 5.018 4.996 5.176 20,277,806 5.0989 -1.76%
1994-03-24 0 22.70 22.70 22.80 22.60 23.60 12,433,000 286,497,800 23.043 5.108 5.108 5.131 5.086 5.311 55,250,589 5.1854 -1.30%
1994-03-23 0 23.00 22.70 23.10 20.40 23.20 12,938,389 279,802,178 21.626 5.176 5.108 5.198 4.591 5.221 57,496,471 4.8664 13.30%
1994-03-22 0 20.30 20.20 20.30 18.80 20.40 7,182,000 141,769,900 19.740 4.568 4.546 4.568 4.231 4.591 31,915,848 4.4420 4.64%
1994-03-21 0 19.40 19.20 19.40 19.20 21.00 6,684,000 134,877,500 20.179 4.366 4.321 4.366 4.321 4.726 29,702,802 4.5409 -5.83%
1994-03-18 0 20.60 20.50 20.70 19.80 21.20 7,175,500 147,328,450 20.532 4.636 4.613 4.658 4.456 4.771 31,886,962 4.6203 -2.83%
1994-03-17 0 21.20 21.10 21.30 20.80 21.80 3,808,500 81,125,750 21.301 4.771 4.748 4.793 4.681 4.906 16,924,465 4.7934 -0.47%
1994-03-16 0 21.30 21.20 21.30 21.20 22.10 3,655,000 78,944,200 21.599 4.793 4.771 4.793 4.771 4.973 16,242,331 4.8604 -2.74%
1994-03-15 0 21.90 21.80 21.90 21.90 22.30 2,418,500 53,554,350 22.144 4.928 4.906 4.928 4.928 5.018 10,747,491 4.9830 0.00%
1994-03-14 0 21.90 21.90 22.00 21.00 22.00 3,329,100 71,433,240 21.457 4.928 4.928 4.951 4.726 4.951 14,794,075 4.8285 -0.45%
1994-03-11 0 22.00 21.90 22.10 21.70 22.50 2,876,590 63,604,294 22.111 4.951 4.928 4.973 4.883 5.063 12,783,181 4.9756 -2.65%
1994-03-10 0 22.60 22.50 22.70 22.40 23.00 2,290,400 51,995,700 22.702 5.086 5.063 5.108 5.041 5.176 10,178,231 5.1085 -0.88%
1994-03-09 0 22.80 22.80 22.90 22.10 22.90 5,358,000 121,422,200 22.662 5.131 5.131 5.153 4.973 5.153 23,810,236 5.0996 2.70%
1994-03-08 0 22.20 22.20 22.30 21.70 22.60 4,350,000 96,230,700 22.122 4.996 4.996 5.018 4.883 5.086 19,330,818 4.9781 4.23%
1994-03-07 0 21.30 21.30 21.50 21.00 21.60 3,554,082 75,884,914 21.351 4.793 4.793 4.838 4.726 4.861 15,793,865 4.8047 2.90%
1994-03-04 0 20.70 20.70 20.80 20.60 21.30 5,940,000 124,882,300 21.024 4.658 4.658 4.681 4.636 4.793 26,396,566 4.7310 -0.96%
1994-03-03 0 20.90 20.80 21.10 20.60 21.40 5,649,000 118,700,100 21.013 4.703 4.681 4.748 4.636 4.816 25,103,401 4.7284 -2.34%
1994-03-02 0 21.40 21.30 21.40 21.30 21.70 4,576,500 98,255,300 21.470 4.816 4.793 4.816 4.793 4.883 20,337,354 4.8313 -2.28%
1994-03-01 0 21.90 21.90 22.00 21.90 22.60 3,796,690 84,226,476 22.184 4.928 4.928 4.951 4.928 5.086 16,871,983 4.9921 -3.10%
1994-02-28 0 22.60 22.50 22.60 22.00 22.80 2,362,000 53,208,500 22.527 5.086 5.063 5.086 4.951 5.131 10,496,412 5.0692 2.73%
1994-02-25 0 22.00 21.90 22.00 21.80 22.20 6,852,000 150,418,630 21.953 4.951 4.928 4.951 4.906 4.996 30,449,372 4.9400 -3.93%
1994-02-24 0 22.90 22.80 22.90 22.80 23.80 2,323,300 53,913,350 23.206 5.153 5.131 5.153 5.131 5.356 10,324,435 5.2219 -4.18%
1994-02-23 0 23.90 23.80 23.90 23.40 24.20 2,393,000 56,941,600 23.795 5.378 5.356 5.378 5.266 5.446 10,634,172 5.3546 1.27%
1994-02-22 0 23.60 23.60 23.70 22.20 23.90 3,850,000 88,871,000 23.083 5.311 5.311 5.333 4.996 5.378 17,108,885 5.1944 4.89%
1994-02-21 0 22.50 22.30 22.50 22.30 23.50 4,774,338 109,348,605 22.903 5.063 5.018 5.063 5.018 5.288 21,216,520 5.1539 -5.06%
1994-02-18 0 23.70 23.60 23.80 23.40 24.00 3,027,000 71,593,000 23.651 5.333 5.311 5.356 5.266 5.401 13,451,583 5.3223 -0.42%
1994-02-17 0 23.80 23.80 23.90 23.40 24.40 6,421,000 152,932,400 23.818 5.356 5.356 5.378 5.266 5.491 28,534,065 5.3596 -1.24%
1994-02-16 0 24.10 24.00 24.20 24.00 24.90 4,157,000 101,973,200 24.530 5.423 5.401 5.446 5.401 5.603 18,473,152 5.5201 -2.03%
1994-02-15 0 24.60 24.50 24.60 24.30 24.60 3,851,700 94,291,570 24.481 5.536 5.513 5.536 5.468 5.536 17,116,440 5.5088 0.41%
1994-02-14 0 24.50 24.40 24.50 24.10 25.00 5,606,800 136,664,900 24.375 5.513 5.491 5.513 5.423 5.626 24,915,869 5.4851 -0.41%
1994-02-09 0 24.60 24.60 24.70 24.60 25.10 6,539,650 162,902,360 24.910 5.536 5.536 5.558 5.536 5.648 29,061,330 5.6055 0.00%
1994-02-08 0 24.60 24.50 24.60 24.20 25.90 10,797,000 265,223,300 24.565 5.536 5.513 5.536 5.446 5.828 47,980,424 5.5277 -5.38%
1994-02-07 1 26.00 - - - - 0 0 - 5.851 - - - - 0 - 0.00%
1994-02-04 0 26.00 25.90 26.10 25.90 26.20 5,377,000 141,041,750 26.231 5.851 5.828 5.873 5.828 5.896 23,894,669 5.9026 0.78%
1994-02-03 0 25.80 25.90 26.00 25.50 26.50 5,569,600 144,935,760 26.023 5.806 5.828 5.851 5.738 5.963 24,750,558 5.8559 -2.64%
1994-02-02 0 26.50 26.50 26.60 25.80 26.60 14,688,000 386,750,400 26.331 5.963 5.963 5.986 5.806 5.986 65,271,508 5.9253 2.71%
1994-02-01 0 25.80 25.70 25.80 24.90 26.00 8,957,022 228,228,443 25.480 5.806 5.783 5.806 5.603 5.851 39,803,808 5.7338 3.61%
1994-01-31 0 24.90 24.80 25.00 24.50 25.20 4,534,600 112,683,600 24.850 5.603 5.581 5.626 5.513 5.671 20,151,156 5.5919 -0.40%
1994-01-28 0 25.00 24.90 25.00 24.80 25.80 6,219,000 156,467,200 25.160 5.626 5.603 5.626 5.581 5.806 27,636,404 5.6616 -2.72%
1994-01-27 0 25.70 25.60 25.70 25.40 25.90 3,851,016 98,636,303 25.613 5.783 5.761 5.783 5.716 5.828 17,113,400 5.7637 1.58%
1994-01-26 0 25.30 25.20 25.40 25.10 25.60 5,224,623 132,176,513 25.299 5.693 5.671 5.716 5.648 5.761 23,217,526 5.6930 -2.69%
1994-01-25 0 26.00 25.80 26.00 25.70 26.40 4,399,000 114,823,400 26.102 5.851 5.806 5.851 5.783 5.941 19,548,568 5.8738 -1.52%
1994-01-24 0 26.40 26.30 26.50 25.10 26.50 11,171,000 292,063,300 26.145 5.941 5.918 5.963 5.648 5.963 49,642,430 5.8833 5.60%
1994-01-21 0 25.00 24.90 25.00 24.40 25.10 4,348,500 108,067,950 24.852 5.626 5.603 5.626 5.491 5.648 19,324,153 5.5924 1.63%
1994-01-20 0 24.60 24.50 24.70 24.50 25.20 5,814,273 144,363,270 24.829 5.536 5.513 5.558 5.513 5.671 25,837,852 5.5873 0.82%
1994-01-19 0 24.40 24.30 24.50 24.30 24.80 5,395,750 132,050,725 24.473 5.491 5.468 5.513 5.468 5.581 23,977,991 5.5072 -0.41%
1994-01-18 0 24.50 24.40 24.50 24.30 25.00 5,129,032 126,705,878 24.704 5.513 5.491 5.513 5.468 5.626 22,792,732 5.5590 0.82%
1994-01-17 0 24.30 24.20 24.30 23.90 24.50 7,478,541 181,142,780 24.222 5.468 5.446 5.468 5.378 5.513 33,233,636 5.4506 0.00%
1994-01-14 0 24.30 24.20 24.30 23.00 24.30 11,916,500 285,221,600 23.935 5.468 5.446 5.468 5.176 5.468 52,955,333 5.3861 6.58%
1994-01-13 0 22.80 22.70 22.90 22.50 24.30 14,260,000 333,220,200 23.367 5.131 5.108 5.153 5.063 5.468 63,369,533 5.2584 -7.32%
1994-01-12 0 24.60 24.50 24.60 24.10 25.70 13,529,000 337,304,500 24.932 5.536 5.513 5.536 5.423 5.783 60,121,067 5.6104 -4.65%
1994-01-11 0 25.80 25.70 25.80 25.50 26.30 10,032,016 259,343,705 25.852 5.806 5.783 5.806 5.738 5.918 44,580,938 5.8174 2.79%
1994-01-10 0 25.10 24.90 25.00 24.20 26.00 17,146,780 433,323,172 25.271 5.648 5.603 5.626 5.446 5.851 76,197,997 5.6868 7.26%
1994-01-07 0 23.40 23.30 23.50 22.60 25.00 21,297,800 503,683,000 23.650 5.266 5.243 5.288 5.086 5.626 94,644,575 5.3218 -7.14%
1994-01-06 0 25.20 25.20 25.30 25.00 27.20 8,911,041 230,782,145 25.898 5.671 5.671 5.693 5.626 6.121 39,599,475 5.8279 -6.32%
1994-01-05 0 26.90 26.80 26.90 25.60 27.20 4,853,300 128,278,820 26.431 6.053 6.031 6.053 5.761 6.121 21,567,416 5.9478 3.86%
1994-01-04 0 25.90 25.70 25.90 25.60 26.70 4,597,080 120,542,900 26.222 5.828 5.783 5.828 5.761 6.008 20,428,809 5.9006 1.97%
1994-01-03 0 25.40 25.30 25.50 25.10 25.90 1,903,000 48,377,500 25.422 5.716 5.693 5.738 5.648 5.828 8,456,678 5.7206

Copyright & disclaimer, Privacy policy

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

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

Back to top