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
2026-02-20 0 12.18 12.17 12.18 12.17 12.48 13,452,855 164,709,627 12.243 12.18 12.17 12.18 12.17 12.48 13,452,855 12.243 -1.62%
2026-02-16 0 12.38 12.36 12.38 12.22 12.38 3,416,965 42,105,975 12.323 12.38 12.36 12.38 12.22 12.38 3,416,965 12.323 1.14%
2026-02-13 0 12.24 12.23 12.24 12.22 12.53 12,931,492 159,438,128 12.329 12.24 12.23 12.24 12.22 12.53 12,931,492 12.329 -2.31%
2026-02-12 0 12.53 12.53 12.54 12.50 12.82 8,431,927 106,359,152 12.614 12.53 12.53 12.54 12.50 12.82 8,431,927 12.614 -2.11%
2026-02-11 0 12.80 12.79 12.80 12.73 12.91 13,815,063 176,709,677 12.791 12.80 12.79 12.80 12.73 12.91 13,815,063 12.791 -0.70%
2026-02-10 0 12.89 12.88 12.89 12.68 12.89 11,134,897 143,070,498 12.849 12.89 12.88 12.89 12.68 12.89 11,134,897 12.849 1.74%
2026-02-09 0 12.67 12.66 12.67 12.58 12.90 20,383,513 259,237,534 12.718 12.67 12.66 12.67 12.58 12.90 20,383,513 12.718 2.26%
2026-02-06 0 12.39 12.38 12.39 12.05 12.51 21,423,388 264,139,112 12.329 12.39 12.38 12.39 12.05 12.51 21,423,388 12.329 1.14%
2026-02-05 0 12.25 12.24 12.25 12.10 12.34 16,393,728 200,168,155 12.210 12.25 12.24 12.25 12.10 12.34 16,393,728 12.210 -0.73%
2026-02-04 0 12.34 12.33 12.34 12.27 12.42 10,454,474 129,081,492 12.347 12.34 12.33 12.34 12.27 12.42 10,454,474 12.347 0.98%
2026-02-03 0 12.22 12.21 12.22 12.16 12.40 13,528,657 165,714,438 12.249 12.22 12.21 12.22 12.16 12.40 13,528,657 12.249 0.16%
2026-02-02 0 12.20 12.20 12.21 12.09 12.48 18,700,376 228,530,941 12.221 12.20 12.20 12.21 12.09 12.48 18,700,376 12.221 -2.48%
2026-01-30 0 12.51 12.50 12.51 12.47 12.96 17,370,314 218,447,380 12.576 12.51 12.50 12.51 12.47 12.96 17,370,314 12.576 -3.25%
2026-01-29 0 12.93 12.93 12.94 12.46 12.95 24,037,214 307,857,821 12.808 12.93 12.93 12.94 12.46 12.95 24,037,214 12.808 2.62%
2026-01-28 0 12.60 12.59 12.60 12.28 12.62 28,108,594 351,918,306 12.520 12.60 12.59 12.60 12.28 12.62 28,108,594 12.520 2.27%
2026-01-27 0 12.32 12.31 12.32 12.04 12.33 18,871,841 231,051,124 12.243 12.32 12.31 12.32 12.04 12.33 18,871,841 12.243 2.41%
2026-01-26 0 12.03 12.02 12.03 11.91 12.22 20,749,275 249,856,868 12.042 12.03 12.02 12.03 11.91 12.22 20,749,275 12.042 0.67%
2026-01-23 0 11.95 11.93 11.95 11.90 12.10 18,062,640 215,837,000 11.949 11.95 11.93 11.95 11.90 12.10 18,062,640 11.949 -0.17%
2026-01-22 0 11.97 11.96 11.97 11.94 12.13 15,638,673 187,519,742 11.991 11.97 11.96 11.97 11.94 12.13 15,638,673 11.991 0.00%
2026-01-21 0 11.97 11.97 11.98 11.96 12.04 15,271,716 183,116,812 11.991 11.97 11.97 11.98 11.96 12.04 15,271,716 11.991 -0.17%
2026-01-20 0 11.99 11.99 12.00 11.90 12.08 20,126,620 241,357,249 11.992 11.99 11.99 12.00 11.90 12.08 20,126,620 11.992 -0.08%
2026-01-19 0 12.00 12.00 12.01 11.90 12.07 14,289,950 171,611,568 12.009 12.00 12.00 12.01 11.90 12.07 14,289,950 12.009 -0.41%
2026-01-16 0 12.05 12.04 12.05 11.99 12.19 13,502,634 162,944,823 12.068 12.05 12.04 12.05 11.99 12.19 13,502,634 12.068 0.50%
2026-01-15 0 11.99 11.99 12.00 11.93 12.17 23,133,804 278,800,331 12.052 11.99 11.99 12.00 11.93 12.17 23,133,804 12.052 -1.32%
2026-01-14 0 12.15 12.15 12.16 12.12 12.32 19,682,789 240,035,695 12.195 12.15 12.15 12.16 12.12 12.32 19,682,789 12.195 -0.82%
2026-01-13 0 12.25 12.25 12.26 12.20 12.42 23,609,086 290,222,527 12.293 12.25 12.25 12.26 12.20 12.42 23,609,086 12.293 0.16%
2026-01-12 0 12.23 12.21 12.23 12.03 12.24 8,592,751 104,304,412 12.139 12.23 12.21 12.23 12.03 12.24 8,592,751 12.139 0.91%
2026-01-09 0 12.12 12.12 12.13 12.03 12.25 19,029,654 230,437,281 12.109 12.12 12.12 12.13 12.03 12.25 19,029,654 12.109 0.08%
2026-01-08 0 12.11 12.11 12.12 12.08 12.31 26,721,955 325,461,402 12.180 12.11 12.11 12.12 12.08 12.31 26,721,955 12.180 -1.78%
2026-01-07 0 12.33 12.33 12.34 12.28 12.42 15,685,051 193,506,824 12.337 12.33 12.33 12.34 12.28 12.42 15,685,051 12.337 -0.16%
2026-01-06 0 12.35 12.34 12.35 12.12 12.44 19,722,395 243,067,036 12.324 12.35 12.34 12.35 12.12 12.44 19,722,395 12.324 2.15%
2026-01-05 0 12.09 12.08 12.09 12.07 12.40 15,750,328 191,530,373 12.160 12.09 12.08 12.09 12.07 12.40 15,750,328 12.160 -2.34%
2026-01-02 0 12.38 12.34 12.38 12.03 12.38 7,667,679 94,113,313 12.274 12.38 12.34 12.38 12.03 12.38 7,667,679 12.274 2.65%
2025-12-31 0 12.06 12.05 12.06 12.05 12.37 8,710,190 105,357,931 12.096 12.06 12.05 12.06 12.05 12.37 8,710,190 12.096 -2.27%
2025-12-30 0 12.34 12.31 12.34 11.96 12.48 19,805,000 243,259,175 12.283 12.34 12.31 12.34 11.96 12.48 19,805,000 12.283 2.41%
2025-12-29 0 12.05 12.04 12.05 12.01 12.17 13,375,707 161,640,999 12.085 12.05 12.04 12.05 12.01 12.17 13,375,707 12.085 0.50%
2025-12-24 0 11.99 11.94 11.99 11.90 12.01 3,497,247 41,823,384 11.959 11.99 11.94 11.99 11.90 12.01 3,497,247 11.959 0.59%
2025-12-23 0 11.92 11.92 11.93 11.90 12.06 10,181,979 122,066,645 11.988 11.92 11.92 11.93 11.90 12.06 10,181,979 11.988 -0.17%
2025-12-22 0 11.94 11.93 11.94 11.90 12.13 9,023,623 107,848,909 11.952 11.94 11.93 11.94 11.90 12.13 9,023,623 11.952 -0.08%
2025-12-19 0 11.95 11.95 11.97 11.75 12.01 22,186,966 264,511,341 11.922 11.95 11.95 11.97 11.75 12.01 22,186,966 11.922 0.42%
2025-12-18 0 11.90 11.90 11.91 11.86 12.04 20,675,259 246,624,767 11.928 11.90 11.90 11.91 11.86 12.04 20,675,259 11.928 -1.16%
2025-12-17 0 12.04 12.03 12.04 11.92 12.12 16,570,804 199,408,800 12.034 12.04 12.03 12.04 11.92 12.12 16,570,804 12.034 0.33%
2025-12-16 0 12.00 11.99 12.00 11.98 12.26 15,214,639 183,376,395 12.053 12.00 11.99 12.00 11.98 12.26 15,214,639 12.053 -1.96%
2025-12-15 0 12.24 12.24 12.25 12.17 12.40 13,501,285 165,844,312 12.284 12.24 12.24 12.25 12.17 12.40 13,501,285 12.284 -0.16%
2025-12-12 0 12.26 12.24 12.26 12.12 12.32 13,763,943 168,482,810 12.241 12.26 12.24 12.26 12.12 12.32 13,763,943 12.241 1.74%
2025-12-11 0 12.05 12.04 12.05 11.92 12.12 14,589,990 175,449,311 12.025 12.05 12.04 12.05 11.92 12.12 14,589,990 12.025 0.84%
2025-12-10 0 11.95 11.94 11.95 11.94 12.13 13,048,468 156,375,831 11.984 11.95 11.94 11.95 11.94 12.13 13,048,468 11.984 -1.16%
2025-12-09 0 12.09 12.08 12.09 12.07 12.31 15,093,104 183,036,559 12.127 12.09 12.08 12.09 12.07 12.31 15,093,104 12.127 -1.79%
2025-12-08 0 12.31 12.31 12.32 12.27 12.60 12,027,300 149,211,847 12.406 12.31 12.31 12.32 12.27 12.60 12,027,300 12.406 -0.65%
2025-12-05 0 12.39 12.39 12.40 12.28 12.44 15,639,444 193,477,278 12.371 12.39 12.39 12.40 12.28 12.44 15,639,444 12.371 0.41%
2025-12-04 0 12.34 12.34 12.35 12.30 12.39 10,687,762 131,805,168 12.332 12.34 12.34 12.35 12.30 12.39 10,687,762 12.332 0.08%
2025-12-03 0 12.33 12.30 12.33 12.21 12.41 16,029,921 197,568,585 12.325 12.33 12.30 12.33 12.21 12.41 16,029,921 12.325 -0.32%
2025-12-02 0 12.37 12.36 12.37 12.12 12.58 19,365,418 240,020,280 12.394 12.37 12.36 12.37 12.12 12.58 19,365,418 12.394 1.89%
2025-12-01 0 12.14 12.13 12.14 12.09 12.32 12,129,120 147,578,865 12.167 12.14 12.13 12.14 12.09 12.32 12,129,120 12.167 -0.25%
2025-11-28 0 12.17 12.15 12.18 12.10 12.29 7,698,664 93,707,425 12.172 12.17 12.15 12.18 12.10 12.29 7,698,664 12.172 -0.98%
2025-11-27 0 12.29 12.28 12.29 12.18 12.38 13,489,000 166,002,627 12.307 12.29 12.28 12.29 12.18 12.38 13,489,000 12.307 0.00%
2025-11-26 0 12.29 12.28 12.29 12.20 12.34 13,716,906 168,615,683 12.293 12.29 12.28 12.29 12.20 12.34 13,716,906 12.293 0.99%
2025-11-25 0 12.17 12.16 12.17 12.11 12.29 9,241,141 112,604,169 12.185 12.17 12.16 12.17 12.11 12.29 9,241,141 12.185 0.50%
2025-11-24 0 12.11 12.11 12.12 11.98 12.22 30,100,683 364,608,062 12.113 12.11 12.11 12.12 11.98 12.22 30,100,683 12.113 0.75%
2025-11-21 0 12.02 12.02 12.03 11.99 12.30 21,627,591 262,396,157 12.132 12.02 12.02 12.03 11.99 12.30 21,627,591 12.132 -1.80%
2025-11-20 0 12.24 12.23 12.24 12.01 12.35 21,224,652 259,210,511 12.213 12.24 12.23 12.24 12.01 12.35 21,224,652 12.213 1.83%
2025-11-19 0 12.02 12.00 12.02 11.99 12.28 21,961,929 264,920,962 12.063 12.02 12.00 12.02 11.99 12.28 21,961,929 12.063 -1.23%
2025-11-18 0 12.17 12.17 12.19 12.10 12.63 28,108,611 345,424,153 12.289 12.17 12.17 12.19 12.10 12.63 28,108,611 12.289 -3.87%
2025-11-17 0 12.66 12.65 12.66 12.50 12.72 18,053,001 227,902,517 12.624 12.66 12.65 12.66 12.50 12.72 18,053,001 12.624 -0.47%
2025-11-14 0 12.72 12.71 12.72 12.64 12.92 15,394,818 196,746,173 12.780 12.72 12.71 12.72 12.64 12.92 15,394,818 12.780 -1.70%
2025-11-13 0 12.94 12.94 12.95 12.75 12.99 24,909,924 321,248,883 12.896 12.94 12.94 12.95 12.75 12.99 24,909,924 12.896 1.25%
2025-11-12 0 12.78 12.76 12.78 12.72 12.84 19,019,866 242,925,028 12.772 12.78 12.76 12.78 12.72 12.84 19,019,866 12.772 0.31%
2025-11-11 0 12.74 12.70 12.74 12.60 12.79 24,132,106 306,056,954 12.683 12.74 12.70 12.74 12.60 12.79 24,132,106 12.683 0.55%
2025-11-10 0 12.67 12.65 12.67 12.52 12.73 13,214,487 167,200,298 12.653 12.67 12.65 12.67 12.52 12.73 13,214,487 12.653 0.88%
2025-11-07 0 12.56 12.55 12.56 12.46 12.62 12,968,491 162,762,876 12.551 12.56 12.55 12.56 12.46 12.62 12,968,491 12.551 -0.48%
2025-11-06 0 12.62 12.61 12.62 12.33 12.68 29,882,372 374,967,397 12.548 12.62 12.61 12.62 12.33 12.68 29,882,372 12.548 2.19%
2025-11-05 0 12.35 12.34 12.35 12.17 12.44 16,997,183 208,948,797 12.293 12.35 12.34 12.35 12.17 12.44 16,997,183 12.293 -0.48%
2025-11-04 0 12.41 12.40 12.41 12.01 12.63 43,437,148 539,473,116 12.420 12.41 12.40 12.41 12.01 12.63 43,437,148 12.420 1.80%
2025-11-03 0 12.19 12.18 12.19 11.89 12.26 19,975,214 242,013,804 12.116 12.19 12.18 12.19 11.89 12.26 19,975,214 12.116 1.41%
2025-10-31 0 12.02 12.01 12.02 12.00 12.24 17,815,219 215,720,047 12.109 12.02 12.01 12.02 12.00 12.24 17,815,219 12.109 -1.39%
2025-10-30 0 12.19 12.18 12.19 12.01 12.32 31,159,116 379,851,718 12.191 12.19 12.18 12.19 12.01 12.32 31,159,116 12.191 1.75%
2025-10-28 0 11.98 11.96 11.98 11.89 12.05 19,211,044 229,949,633 11.970 11.98 11.96 11.98 11.89 12.05 19,211,044 11.970 0.34%
2025-10-27 0 11.94 11.94 11.95 11.60 12.03 27,324,718 324,381,793 11.871 11.94 11.94 11.95 11.60 12.03 27,324,718 11.871 2.84%
2025-10-24 0 11.61 11.60 11.61 11.54 11.67 9,062,256 105,152,512 11.603 11.61 11.60 11.61 11.54 11.67 9,062,256 11.603 0.43%
2025-10-23 0 11.56 11.53 11.56 11.42 11.60 11,485,516 132,134,007 11.504 11.56 11.53 11.56 11.42 11.60 11,485,516 11.504 0.87%
2025-10-22 0 11.46 11.45 11.46 11.41 11.59 17,185,000 197,228,900 11.477 11.46 11.45 11.46 11.41 11.59 17,185,000 11.477 -1.21%
2025-10-21 0 11.60 11.59 11.60 11.44 11.67 15,098,590 175,018,219 11.592 11.60 11.59 11.60 11.44 11.67 15,098,590 11.592 1.49%
2025-10-20 0 11.43 11.42 11.43 11.23 11.45 19,620,657 222,976,848 11.364 11.43 11.42 11.43 11.23 11.45 19,620,657 11.364 2.70%
2025-10-17 0 11.13 11.12 11.13 11.10 11.56 28,908,174 324,945,783 11.241 11.13 11.12 11.13 11.10 11.56 28,908,174 11.241 -2.96%
2025-10-16 0 11.47 11.47 11.48 11.38 11.63 32,193,760 369,616,975 11.481 11.47 11.47 11.48 11.38 11.63 32,193,760 11.481 -0.09%
2025-10-15 0 11.48 11.47 11.48 11.30 11.50 25,817,883 295,568,368 11.448 11.48 11.47 11.48 11.30 11.50 25,817,883 11.448 1.95%
2025-10-14 0 11.26 11.25 11.26 11.12 11.47 39,235,455 442,036,337 11.266 11.26 11.25 11.26 11.12 11.47 39,235,455 11.266 -1.14%
2025-10-13 0 11.39 11.36 11.39 10.95 11.44 42,770,307 478,667,259 11.192 11.39 11.36 11.39 10.95 11.44 42,770,307 11.192 0.18%
2025-10-10 0 11.37 11.36 11.37 11.27 11.51 28,585,367 325,014,562 11.370 11.37 11.36 11.37 11.27 11.51 28,585,367 11.370 -0.44%
2025-10-09 0 11.42 11.42 11.43 11.02 11.44 30,461,462 344,968,830 11.325 11.42 11.42 11.43 11.02 11.44 30,461,462 11.325 3.91%
2025-10-08 0 10.99 10.98 10.99 10.82 11.05 16,396,279 179,701,329 10.960 10.99 10.98 10.99 10.82 11.05 16,396,279 10.960 0.18%
2025-10-06 0 10.97 10.96 10.97 10.94 11.11 9,615,056 105,539,718 10.977 10.97 10.96 10.97 10.94 11.11 9,615,056 10.977 -0.72%
2025-10-03 0 11.05 11.04 11.05 11.01 11.31 22,073,020 244,723,634 11.087 11.05 11.04 11.05 11.01 11.31 22,073,020 11.087 -2.64%
2025-10-02 0 11.35 11.35 11.37 11.35 11.52 12,526,849 143,054,177 11.420 11.35 11.35 11.37 11.35 11.52 12,526,849 11.420 -0.61%
2025-09-30 0 11.42 11.41 11.42 11.26 11.50 24,573,515 279,226,870 11.363 11.42 11.41 11.42 11.26 11.50 24,573,515 11.363 0.88%
2025-09-29 0 11.32 11.31 11.32 11.10 11.44 23,519,325 265,012,999 11.268 11.32 11.31 11.32 11.10 11.44 23,519,325 11.268 1.43%
2025-09-26 0 11.16 11.16 11.17 11.01 11.26 20,824,564 232,264,473 11.153 11.16 11.16 11.17 11.01 11.26 20,824,564 11.153 0.27%
2025-09-25 0 11.13 11.12 11.13 11.04 11.43 27,176,340 303,495,389 11.168 11.13 11.12 11.13 11.04 11.43 27,176,340 11.168 -2.02%
2025-09-24 0 11.36 11.36 11.37 11.34 11.55 20,945,911 239,271,981 11.423 11.36 11.36 11.37 11.34 11.55 20,945,911 11.423 -1.22%
2025-09-23 0 11.50 11.48 11.50 11.36 11.57 35,018,968 402,260,051 11.487 11.50 11.48 11.50 11.36 11.57 35,018,968 11.487 1.50%
2025-09-22 0 11.33 11.32 11.33 11.25 11.88 42,960,809 491,076,198 11.431 11.33 11.32 11.33 11.25 11.88 42,960,809 11.431 -4.72%
2025-09-19 0 12.11 12.11 12.13 11.98 12.20 25,101,784 303,681,584 12.098 11.89 11.89 11.91 11.76 11.98 25,564,650 11.879 -0.74%
2025-09-18 0 12.20 12.19 12.20 12.07 12.35 23,313,539 284,750,855 12.214 11.98 11.97 11.98 11.85 12.13 23,743,430 11.993 -0.57%
2025-09-17 0 12.27 12.26 12.27 12.15 12.34 28,123,515 344,134,116 12.237 12.05 12.04 12.05 11.93 12.12 28,642,100 12.015 1.32%
2025-09-16 0 12.11 12.11 12.12 12.08 12.32 29,298,064 356,317,835 12.162 11.89 11.89 11.90 11.86 12.10 29,838,307 11.942 -1.06%
2025-09-15 0 12.24 12.22 12.24 12.19 12.32 21,105,455 258,228,578 12.235 12.02 12.00 12.02 11.97 12.10 21,494,630 12.014 -0.81%
2025-09-12 0 12.34 12.33 12.34 12.25 12.52 25,206,893 310,973,336 12.337 12.12 12.11 12.12 12.03 12.29 25,671,697 12.113 0.08%
2025-09-11 0 12.33 12.33 12.34 11.94 12.43 27,530,967 337,028,229 12.242 12.11 12.11 12.12 11.72 12.20 28,038,626 12.020 1.73%
2025-09-10 0 12.12 12.10 12.12 11.88 12.20 25,480,090 307,241,934 12.058 11.90 11.88 11.90 11.66 11.98 25,949,932 11.840 1.42%
2025-09-09 0 11.95 11.94 11.95 11.77 12.08 28,210,225 336,470,860 11.927 11.73 11.72 11.73 11.56 11.86 28,730,409 11.711 -1.08%
2025-09-08 0 12.08 12.07 12.08 11.20 12.20 72,168,559 854,578,806 11.841 11.86 11.85 11.86 11.00 11.98 73,499,315 11.627 6.81%
2025-09-05 0 11.31 11.30 11.31 11.00 11.36 25,432,366 285,978,436 11.245 11.11 11.10 11.11 10.80 11.15 25,901,328 11.041 2.45%
2025-09-04 0 11.04 11.04 11.05 10.92 11.24 27,332,667 301,768,061 11.041 10.84 10.84 10.85 10.72 11.04 27,836,669 10.841 -0.18%
2025-09-03 0 11.06 11.06 11.07 11.05 11.40 16,352,713 182,083,114 11.135 10.86 10.86 10.87 10.85 11.19 16,654,250 10.933 -0.72%
2025-09-02 0 11.14 11.13 11.14 11.12 11.30 20,279,498 227,011,861 11.194 10.94 10.93 10.94 10.92 11.10 20,653,443 10.991 -1.24%
2025-09-01 0 11.28 11.27 11.28 11.12 11.32 25,041,992 281,708,463 11.249 11.08 11.07 11.08 10.92 11.12 25,503,755 11.046 1.44%
2025-08-29 0 11.12 11.12 11.13 11.06 11.44 33,554,777 375,747,701 11.198 10.92 10.92 10.93 10.86 11.23 34,173,512 10.995 -2.11%
2025-08-28 0 11.36 11.36 11.38 11.22 11.44 20,282,700 229,838,386 11.332 11.15 11.15 11.17 11.02 11.23 20,656,704 11.127 1.16%
2025-08-27 0 11.23 11.23 11.24 11.20 11.54 24,998,405 284,065,023 11.363 11.03 11.03 11.04 11.00 11.33 25,459,365 11.158 -1.84%
2025-08-26 0 11.44 11.40 11.44 11.32 11.69 31,266,745 358,711,558 11.473 11.23 11.19 11.23 11.12 11.48 31,843,290 11.265 -1.97%
2025-08-25 0 11.67 11.67 11.68 11.60 11.83 19,788,873 232,010,936 11.724 11.46 11.46 11.47 11.39 11.62 20,153,771 11.512 0.78%
2025-08-22 0 11.58 11.57 11.58 11.50 11.64 16,367,320 189,531,806 11.580 11.37 11.36 11.37 11.29 11.43 16,669,126 11.370 0.35%
2025-08-21 0 11.54 11.53 11.54 11.47 11.64 18,724,429 216,607,553 11.568 11.33 11.32 11.33 11.26 11.43 19,069,699 11.359 -0.17%
2025-08-20 0 11.56 11.56 11.57 11.33 11.59 15,063,333 172,739,976 11.468 11.35 11.35 11.36 11.12 11.38 15,341,094 11.260 1.05%
2025-08-19 0 11.44 11.43 11.44 11.40 11.80 20,677,600 238,506,386 11.535 11.23 11.22 11.23 11.19 11.59 21,058,886 11.326 -1.89%
2025-08-18 0 11.66 11.65 11.66 11.59 11.83 22,207,041 260,159,912 11.715 11.45 11.44 11.45 11.38 11.62 22,616,529 11.503 0.26%
2025-08-15 0 11.63 11.62 11.63 11.53 11.96 36,724,000 428,068,498 11.656 11.42 11.41 11.42 11.32 11.74 37,401,174 11.445 -2.76%
2025-08-14 0 11.96 11.95 11.96 11.94 12.16 25,168,134 303,153,250 12.045 11.74 11.73 11.74 11.72 11.94 25,632,223 11.827 0.59%
2025-08-13 0 11.89 11.89 11.90 11.69 11.91 22,658,597 267,979,719 11.827 11.67 11.67 11.68 11.48 11.69 23,076,412 11.613 1.36%
2025-08-12 0 11.73 11.72 11.73 11.60 11.77 17,342,686 202,839,673 11.696 11.52 11.51 11.52 11.39 11.56 17,662,477 11.484 0.77%
2025-08-11 0 11.64 11.63 11.64 11.58 11.85 16,373,424 191,556,854 11.699 11.43 11.42 11.43 11.37 11.64 16,675,343 11.487 -0.60%
2025-08-08 0 11.71 11.70 11.71 11.63 11.79 13,970,023 163,793,968 11.725 11.50 11.49 11.50 11.42 11.58 14,227,624 11.512 0.09%
2025-08-07 0 11.70 11.70 11.71 11.54 11.82 13,603,028 158,814,391 11.675 11.49 11.49 11.50 11.33 11.61 13,853,862 11.464 0.17%
2025-08-06 0 11.68 11.68 11.69 11.62 11.96 23,113,507 270,440,756 11.701 11.47 11.47 11.48 11.41 11.74 23,539,710 11.489 -1.52%
2025-08-05 0 11.86 11.85 11.86 11.65 11.90 22,076,347 260,791,654 11.813 11.65 11.64 11.65 11.44 11.68 22,483,425 11.599 1.19%
2025-08-04 0 11.72 11.71 11.72 11.46 11.79 17,108,119 199,553,589 11.664 11.51 11.50 11.51 11.25 11.58 17,423,585 11.453 1.03%
2025-08-01 0 11.60 11.58 11.60 11.48 11.86 32,262,771 375,643,550 11.643 11.39 11.37 11.39 11.27 11.65 32,857,682 11.432 -1.53%
2025-07-31 0 11.78 11.78 11.80 11.70 12.18 46,171,642 546,883,022 11.845 11.57 11.57 11.59 11.49 11.96 47,023,027 11.630 -3.92%
2025-07-30 0 12.26 12.24 12.26 12.12 12.54 26,022,520 321,558,159 12.357 12.04 12.02 12.04 11.90 12.31 26,502,364 12.133 -0.49%
2025-07-29 0 12.32 12.30 12.32 12.06 12.40 27,075,521 331,720,393 12.252 12.10 12.08 12.10 11.84 12.18 27,574,782 12.030 -0.32%
2025-07-28 0 12.36 12.34 12.36 12.14 12.48 36,286,895 447,633,167 12.336 12.14 12.12 12.14 11.92 12.25 36,956,009 12.113 1.31%
2025-07-25 0 12.20 12.18 12.20 12.08 12.44 33,813,161 413,281,804 12.223 11.98 11.96 11.98 11.86 12.21 34,436,661 12.001 -1.13%
2025-07-24 0 12.34 12.34 12.36 11.54 12.42 75,412,254 918,294,740 12.177 12.12 12.12 12.14 11.33 12.20 76,802,823 11.957 5.47%
2025-07-23 0 11.70 11.70 11.72 11.32 11.70 47,175,628 547,815,332 11.612 11.49 11.49 11.51 11.12 11.49 48,045,526 11.402 3.36%
2025-07-22 0 11.32 11.32 11.34 11.14 11.44 33,685,418 380,822,362 11.305 11.12 11.12 11.13 10.94 11.23 34,306,562 11.101 1.25%
2025-07-21 0 11.18 11.14 11.18 10.92 11.20 24,007,444 266,299,166 11.092 10.98 10.94 10.98 10.72 11.00 24,450,131 10.892 2.19%
2025-07-18 0 10.94 10.94 10.96 10.82 11.00 19,374,936 211,548,262 10.919 10.74 10.74 10.76 10.62 10.80 19,732,201 10.721 0.92%
2025-07-17 0 10.84 10.82 10.84 10.82 10.96 16,882,501 183,650,640 10.878 10.64 10.62 10.64 10.62 10.76 17,193,807 10.681 0.37%
2025-07-16 0 10.80 10.80 10.82 10.80 11.06 15,824,435 172,823,800 10.921 10.60 10.60 10.62 10.60 10.86 16,116,231 10.724 -0.37%
2025-07-15 0 10.84 10.84 10.86 10.74 11.14 29,551,287 321,668,208 10.885 10.64 10.64 10.66 10.55 10.94 30,096,200 10.688 -1.28%
2025-07-14 0 10.98 10.98 11.00 10.98 11.20 21,901,232 242,386,528 11.067 10.78 10.78 10.80 10.78 11.00 22,305,081 10.867 -0.72%
2025-07-11 0 11.06 11.06 11.08 11.06 11.34 32,188,057 360,842,634 11.210 10.86 10.86 10.88 10.86 11.13 32,781,591 11.007 -0.18%
2025-07-10 0 11.08 11.08 11.10 10.80 11.12 22,124,668 243,703,118 11.015 10.88 10.88 10.90 10.60 10.92 22,532,637 10.816 2.03%
2025-07-09 0 10.86 10.84 10.86 10.78 10.98 21,919,201 238,373,235 10.875 10.66 10.64 10.66 10.58 10.78 22,323,381 10.678 -0.55%
2025-07-08 0 10.92 10.92 10.94 10.60 10.96 26,494,756 288,277,436 10.881 10.72 10.72 10.74 10.41 10.76 26,983,308 10.684 2.63%
2025-07-07 0 10.64 10.64 10.66 10.56 10.72 16,073,000 170,668,891 10.618 10.45 10.45 10.47 10.37 10.53 16,369,379 10.426 -0.37%
2025-07-04 0 10.68 10.66 10.68 10.46 10.86 34,660,335 368,094,114 10.620 10.49 10.47 10.49 10.27 10.66 35,299,456 10.428 -0.93%
2025-07-03 0 10.78 10.78 10.80 10.74 11.04 23,664,127 256,303,777 10.831 10.58 10.58 10.60 10.55 10.84 24,100,483 10.635 0.00%
2025-07-02 0 10.78 10.76 10.78 10.60 11.10 51,100,757 551,003,435 10.783 10.58 10.57 10.58 10.41 10.90 52,043,032 10.587 0.00%
2025-06-30 0 10.78 10.78 10.80 10.74 11.06 25,578,386 277,535,048 10.850 10.58 10.58 10.60 10.55 10.86 26,050,040 10.654 -2.53%
2025-06-27 0 11.06 11.04 11.06 10.94 11.30 37,851,221 420,462,600 11.108 10.86 10.84 10.86 10.74 11.10 38,549,181 10.907 -0.23%
2025-06-26 0 11.48 11.48 11.50 11.34 11.66 28,014,208 321,816,245 11.488 10.89 10.89 10.90 10.75 11.06 29,545,246 10.892 -1.54%
2025-06-25 0 11.66 11.64 11.66 11.50 11.70 33,700,021 391,501,105 11.617 11.06 11.04 11.06 10.90 11.09 35,541,801 11.015 0.34%
2025-06-24 0 11.62 11.62 11.64 11.34 11.66 40,635,155 469,946,681 11.565 11.02 11.02 11.04 10.75 11.06 42,855,956 10.966 2.83%
2025-06-23 0 11.30 11.30 11.32 10.98 11.34 33,132,640 371,814,210 11.222 10.71 10.71 10.73 10.41 10.75 34,943,412 10.640 1.80%
2025-06-20 0 11.10 11.10 11.12 11.00 11.20 35,950,591 399,653,073 11.117 10.52 10.52 10.54 10.43 10.62 37,915,370 10.541 0.73%
2025-06-19 0 11.02 11.02 11.04 10.98 11.32 35,306,687 392,790,947 11.125 10.45 10.45 10.47 10.41 10.73 37,236,275 10.549 -2.48%
2025-06-18 0 11.30 11.30 11.32 11.20 11.42 33,997,513 384,810,529 11.319 10.71 10.71 10.73 10.62 10.83 35,855,552 10.732 0.18%
2025-06-17 0 11.28 11.26 11.28 11.06 11.34 36,597,446 411,423,169 11.242 10.70 10.68 10.70 10.49 10.75 38,597,577 10.659 1.62%
2025-06-16 0 11.10 11.08 11.10 11.00 11.24 34,953,867 387,829,977 11.095 10.52 10.51 10.52 10.43 10.66 36,864,173 10.521 -0.72%
2025-06-13 0 11.18 11.16 11.18 10.84 11.18 44,247,677 490,847,608 11.093 10.60 10.58 10.60 10.28 10.60 46,665,910 10.518 2.76%
2025-06-12 0 10.88 10.88 10.90 10.74 10.98 38,397,761 418,287,119 10.894 10.32 10.32 10.34 10.18 10.41 40,496,283 10.329 0.55%
2025-06-11 0 10.82 10.80 10.82 10.80 10.96 31,393,466 340,635,093 10.851 10.26 10.24 10.26 10.24 10.39 33,109,188 10.288 0.37%
2025-06-10 0 10.78 10.76 10.78 10.46 11.20 61,256,447 665,180,307 10.859 10.22 10.20 10.22 9.918 10.62 64,604,247 10.296 2.47%
2025-06-09 0 10.52 10.50 10.52 10.38 10.64 28,105,980 294,603,690 10.482 9.975 9.956 9.975 9.842 10.09 29,642,034 9.9387 1.15%
2025-06-06 0 10.40 10.40 10.42 10.26 10.50 39,015,741 405,483,667 10.393 9.861 9.861 9.880 9.728 9.956 41,148,037 9.8543 1.36%
2025-06-05 0 10.26 10.24 10.26 10.08 10.30 28,016,273 286,205,029 10.216 9.728 9.709 9.728 9.558 9.766 29,547,424 9.6863 1.79%
2025-06-04 0 10.08 10.06 10.08 10.02 10.22 32,362,416 327,412,629 10.117 9.558 9.539 9.558 9.501 9.690 34,131,093 9.5928 -0.59%
2025-06-03 0 10.14 10.12 10.14 9.870 10.16 30,703,495 310,002,557 10.097 9.615 9.596 9.615 9.359 9.634 32,381,509 9.5734 1.81%
2025-06-02 0 9.960 9.950 9.960 9.670 9.960 15,313,484 150,486,647 9.8271 9.444 9.434 9.444 9.169 9.444 16,150,400 9.3178 0.40%
2025-05-30 0 9.920 9.920 9.970 9.850 10.08 39,140,808 389,297,723 9.9461 9.406 9.406 9.453 9.340 9.558 41,279,939 9.4307 -1.98%
2025-05-29 0 10.12 10.10 10.12 9.900 10.14 33,304,144 334,586,180 10.046 9.596 9.577 9.596 9.387 9.615 35,124,289 9.5258 1.81%
2025-05-28 0 9.940 9.930 9.940 9.890 10.08 21,889,523 218,641,417 9.9884 9.425 9.415 9.425 9.377 9.558 23,085,834 9.4708 0.00%
2025-05-27 0 9.940 9.930 9.940 9.910 10.06 21,314,774 212,215,386 9.9563 9.425 9.415 9.425 9.396 9.539 22,479,673 9.4403 -0.10%
2025-05-26 0 9.950 9.950 9.960 9.910 10.12 21,709,321 217,211,903 10.005 9.434 9.434 9.444 9.396 9.596 22,895,783 9.4870 -0.30%
2025-05-23 0 9.980 9.960 9.980 9.870 9.980 30,478,478 303,047,138 9.9430 9.463 9.444 9.463 9.359 9.463 32,144,194 9.4277 0.20%
2025-05-22 0 9.960 9.930 9.960 9.920 10.04 26,128,426 260,848,130 9.9833 9.444 9.415 9.444 9.406 9.520 27,556,402 9.4660 -0.10%
2025-05-21 0 9.970 9.970 9.980 9.780 10.00 38,378,625 381,739,531 9.9467 9.453 9.453 9.463 9.273 9.482 40,476,101 9.4312 0.50%
2025-05-20 0 9.920 9.920 9.930 9.820 9.920 26,770,534 264,857,236 9.8936 9.406 9.406 9.415 9.311 9.406 28,233,603 9.3809 0.81%
2025-05-19 0 9.840 9.840 9.850 9.650 9.870 25,651,505 251,320,484 9.7975 9.330 9.330 9.340 9.150 9.359 27,053,416 9.2898 0.72%
2025-05-16 0 9.770 9.760 9.770 9.630 9.830 14,134,072 137,366,397 9.7188 9.264 9.254 9.264 9.131 9.321 14,906,530 9.2152 -0.41%
2025-05-15 0 9.810 9.800 9.810 9.740 9.890 19,924,181 194,952,007 9.7847 9.302 9.292 9.302 9.235 9.377 21,013,081 9.2776 -0.81%
2025-05-14 0 9.890 9.880 9.890 9.750 9.960 34,796,331 344,269,883 9.8939 9.377 9.368 9.377 9.245 9.444 36,698,027 9.3812 1.75%
2025-05-13 0 9.720 9.710 9.720 9.650 9.880 17,708,402 172,750,823 9.7553 9.216 9.207 9.216 9.150 9.368 18,676,205 9.2498 -2.41%
2025-05-12 0 9.960 9.950 9.960 9.580 10.00 43,212,727 427,498,268 9.8929 9.444 9.434 9.444 9.084 9.482 45,574,398 9.3802 4.18%
2025-05-09 0 9.560 9.550 9.560 9.510 9.610 6,867,475 65,616,655 9.5547 9.065 9.055 9.065 9.017 9.112 7,242,798 9.0596 -0.62%
2025-05-08 0 9.620 9.610 9.620 9.490 9.740 39,556,585 378,269,620 9.5627 9.121 9.112 9.121 8.998 9.235 41,718,439 9.0672 0.73%
2025-05-07 0 9.550 9.540 9.550 9.530 9.820 22,399,810 215,768,267 9.6326 9.055 9.046 9.055 9.036 9.311 23,624,009 9.1334 -0.42%
2025-05-06 0 9.590 9.590 9.600 9.320 9.660 17,050,951 162,882,009 9.5527 9.093 9.093 9.103 8.837 9.159 17,982,823 9.0576 1.16%
2025-05-02 0 9.480 9.460 9.480 9.370 9.500 7,807,713 73,897,198 9.4646 8.989 8.970 8.989 8.884 9.008 8,234,422 8.9742 0.11%
2025-04-30 0 9.470 9.450 9.470 9.250 9.470 18,947,016 178,116,172 9.4008 8.979 8.960 8.979 8.771 8.979 19,982,512 8.9136 1.72%
2025-04-29 0 9.310 9.300 9.310 9.240 9.460 15,036,000 140,342,901 9.3338 8.828 8.818 8.828 8.761 8.970 15,857,750 8.8501 0.98%
2025-04-28 0 9.220 9.220 9.230 9.090 9.240 9,167,711 84,148,377 9.1788 8.742 8.742 8.752 8.619 8.761 9,668,747 8.7031 0.22%
2025-04-25 0 9.200 9.190 9.200 9.120 9.340 16,596,958 153,494,060 9.2483 8.723 8.714 8.723 8.647 8.856 17,504,018 8.7691 0.88%
2025-04-24 0 9.120 9.110 9.120 9.070 9.200 8,990,975 82,091,669 9.1305 8.647 8.638 8.647 8.600 8.723 9,482,352 8.6573 -0.22%
2025-04-23 0 9.140 9.140 9.150 9.100 9.230 13,086,296 119,720,906 9.1486 8.666 8.666 8.676 8.628 8.752 13,801,491 8.6745 0.00%
2025-04-22 0 9.140 9.140 9.150 8.860 9.170 17,654,951 160,248,334 9.0767 8.666 8.666 8.676 8.401 8.695 18,619,833 8.6063 2.47%
2025-04-17 0 8.920 8.910 8.920 8.800 8.940 12,465,357 110,887,712 8.8957 8.458 8.448 8.458 8.344 8.477 13,146,616 8.4347 0.90%
2025-04-16 0 8.840 8.830 8.840 8.770 8.940 17,442,183 153,984,041 8.8283 8.382 8.372 8.382 8.316 8.477 18,395,437 8.3708 -0.67%
2025-04-15 0 8.900 8.890 8.900 8.840 8.930 11,372,535 101,070,473 8.8872 8.439 8.429 8.439 8.382 8.467 11,994,069 8.4267 -0.22%
2025-04-14 0 8.920 8.910 8.920 8.710 8.950 23,727,136 210,669,870 8.8789 8.458 8.448 8.458 8.259 8.486 25,023,876 8.4188 3.12%
2025-04-11 0 8.650 8.640 8.650 8.410 8.710 25,163,088 216,571,039 8.6067 8.202 8.192 8.202 7.974 8.259 26,538,306 8.1607 2.13%
2025-04-10 0 8.470 8.470 8.480 8.400 8.680 29,489,473 251,602,612 8.5319 8.031 8.031 8.041 7.965 8.230 31,101,138 8.0898 1.19%
2025-04-09 0 8.370 8.360 8.370 7.840 8.470 46,253,450 379,120,891 8.1966 7.936 7.927 7.936 7.434 8.031 48,781,303 7.7718 1.82%
2025-04-08 0 8.220 8.200 8.220 8.120 8.380 57,421,295 472,855,593 8.2348 7.794 7.775 7.794 7.699 7.946 60,559,495 7.8081 -0.12%
2025-04-07 0 8.230 8.220 8.230 8.170 8.910 82,248,099 695,362,737 8.4545 7.804 7.794 7.804 7.747 8.448 86,743,139 8.0163 -12.63%
2025-04-03 0 9.420 9.410 9.420 9.390 9.550 20,655,694 195,403,473 9.4600 8.932 8.922 8.932 8.903 9.055 21,784,573 8.9698 -2.38%
2025-04-02 0 9.650 9.650 9.660 9.430 9.660 20,860,109 199,900,922 9.5829 9.150 9.150 9.159 8.941 9.159 22,000,160 9.0863 -0.41%
2025-04-01 0 9.690 9.660 9.690 9.530 9.710 24,680,646 238,377,193 9.6585 9.188 9.159 9.188 9.036 9.207 26,029,498 9.1580 0.94%
2025-03-31 0 9.600 9.590 9.600 9.390 9.910 42,825,833 413,942,774 9.6657 9.103 9.093 9.103 8.903 9.396 45,166,359 9.1648 1.37%
2025-03-28 0 9.470 9.460 9.470 9.390 9.670 19,349,857 183,407,120 9.4785 8.979 8.970 8.979 8.903 9.169 20,407,369 8.9873 -1.35%
2025-03-27 0 9.600 9.600 9.610 9.530 9.680 17,776,126 170,943,977 9.6165 9.103 9.103 9.112 9.036 9.178 18,747,630 9.1182 0.42%
2025-03-26 0 9.560 9.550 9.560 9.520 9.700 14,253,086 136,636,645 9.5865 9.065 9.055 9.065 9.027 9.197 15,032,049 9.0897 -0.62%
2025-03-25 0 9.620 9.610 9.620 9.500 9.700 18,677,625 179,588,510 9.6152 9.121 9.112 9.121 9.008 9.197 19,698,398 9.1169 -0.52%
2025-03-24 0 9.670 9.660 9.670 9.550 9.700 20,845,306 200,875,120 9.6365 9.169 9.159 9.169 9.055 9.197 21,984,548 9.1371 0.00%
2025-03-21 0 9.670 9.670 9.680 9.600 9.800 92,624,564 895,979,336 9.6732 9.169 9.169 9.178 9.103 9.292 97,686,700 9.1720 -0.82%
2025-03-20 0 9.750 9.750 9.760 9.720 10.00 22,161,536 217,533,710 9.8158 9.245 9.245 9.254 9.216 9.482 23,372,713 9.3072 -2.50%
2025-03-19 0 10.00 9.990 10.00 9.940 10.16 33,880,817 340,432,991 10.048 9.482 9.472 9.482 9.425 9.634 35,732,478 9.5273 -1.57%
2025-03-18 0 10.16 10.14 10.16 9.650 10.16 60,958,853 607,275,058 9.9620 9.634 9.615 9.634 9.150 9.634 64,290,388 9.4458 6.72%
2025-03-17 0 9.520 9.520 9.530 9.490 9.660 28,572,316 273,518,378 9.5728 9.027 9.027 9.036 8.998 9.159 30,133,856 9.0768 -0.83%
2025-03-14 0 9.600 9.600 9.610 9.460 9.750 28,841,228 277,741,105 9.6300 9.103 9.103 9.112 8.970 9.245 30,417,465 9.1310 1.05%
2025-03-13 0 9.500 9.490 9.500 9.290 9.600 28,937,896 273,573,241 9.4538 9.008 8.998 9.008 8.809 9.103 30,519,416 8.9639 -0.73%
2025-03-12 0 9.570 9.570 9.580 9.430 9.600 29,834,765 284,389,911 9.5322 9.074 9.074 9.084 8.941 9.103 31,465,301 9.0382 0.42%
2025-03-11 0 9.530 9.530 9.540 9.310 9.560 23,330,766 220,977,682 9.4715 9.036 9.036 9.046 8.828 9.065 24,605,844 8.9807 0.74%
2025-03-10 0 9.460 9.460 9.470 9.370 9.600 33,719,650 319,998,547 9.4900 8.970 8.970 8.979 8.884 9.103 35,562,503 8.9982 -0.63%
2025-03-07 0 9.520 9.510 9.520 9.390 9.680 53,346,683 509,565,622 9.5520 9.027 9.017 9.027 8.903 9.178 56,262,197 9.0570 0.53%
2025-03-06 0 9.470 9.460 9.470 9.310 9.490 30,133,962 284,387,616 9.4374 8.979 8.970 8.979 8.828 8.998 31,780,849 8.9484 0.96%
2025-03-05 0 9.380 9.380 9.390 9.150 9.430 38,572,128 360,935,421 9.3574 8.894 8.894 8.903 8.676 8.941 40,680,180 8.8725 3.19%
2025-03-04 0 9.090 9.090 9.110 8.880 9.170 28,296,286 256,299,814 9.0577 8.619 8.619 8.638 8.420 8.695 29,842,740 8.5883 1.22%
2025-03-03 0 8.980 8.980 8.990 8.970 9.120 46,127,324 414,305,691 8.9818 8.515 8.515 8.524 8.505 8.647 48,648,284 8.5163 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 8.439 8.439 8.448 8.401 8.723 169,439,186 8.4590 -3.68%
2025-02-27 0 9.240 9.210 9.240 9.120 9.290 29,183,920 268,590,155 9.2034 8.761 8.733 8.761 8.647 8.809 30,778,885 8.7264 -0.54%
2025-02-26 0 9.290 9.280 9.290 9.060 9.350 34,146,976 314,635,946 9.2142 8.809 8.799 8.809 8.591 8.865 36,013,183 8.7367 2.99%
2025-02-25 0 9.020 9.010 9.020 8.960 9.180 30,140,121 272,559,136 9.0431 8.553 8.543 8.553 8.496 8.704 31,787,345 8.5745 -1.85%
2025-02-24 0 9.190 9.180 9.190 9.010 9.280 42,099,144 385,715,594 9.1621 8.714 8.704 8.714 8.543 8.799 44,399,955 8.6873 0.11%
2025-02-21 0 9.180 9.170 9.180 9.060 9.310 29,927,793 273,809,598 9.1490 8.704 8.695 8.704 8.591 8.828 31,563,413 8.6749 -0.22%
2025-02-20 0 9.200 9.190 9.200 9.140 9.330 20,315,162 187,388,880 9.2241 8.723 8.714 8.723 8.666 8.847 21,425,430 8.7461 -1.18%
2025-02-19 0 9.310 9.300 9.310 9.000 9.330 35,448,430 326,400,223 9.2077 8.828 8.818 8.828 8.534 8.847 37,385,765 8.7306 -0.21%
2025-02-18 0 9.330 9.320 9.330 9.170 9.490 31,511,339 294,274,400 9.3387 8.847 8.837 8.847 8.695 8.998 33,233,503 8.8548 0.86%
2025-02-17 0 9.250 9.240 9.250 9.030 9.330 39,925,108 368,383,121 9.2269 8.771 8.761 8.771 8.562 8.847 42,107,103 8.7487 0.65%
2025-02-14 0 9.190 9.180 9.190 8.970 9.190 30,096,195 273,893,536 9.1006 8.714 8.704 8.714 8.505 8.714 31,741,018 8.6290 2.22%
2025-02-13 0 8.990 8.980 8.990 8.900 9.190 40,670,212 368,693,059 9.0654 8.524 8.515 8.524 8.439 8.714 42,892,929 8.5957 -0.11%
2025-02-12 0 9.000 8.990 9.000 8.780 9.080 39,858,812 357,148,733 8.9603 8.534 8.524 8.534 8.325 8.609 42,037,184 8.4960 2.97%
2025-02-11 0 8.740 8.730 8.740 8.720 8.980 24,609,109 216,119,461 8.7821 8.287 8.278 8.287 8.268 8.515 25,954,051 8.3270 -2.67%
2025-02-10 0 8.980 8.970 8.980 8.850 9.000 29,759,968 265,473,826 8.9205 8.515 8.505 8.515 8.391 8.534 31,386,416 8.4582 0.56%
2025-02-07 0 8.930 8.910 8.930 8.800 9.000 20,726,003 184,701,847 8.9116 8.467 8.448 8.467 8.344 8.534 21,858,725 8.4498 -0.67%
2025-02-06 0 8.990 8.980 8.990 8.780 8.990 20,482,892 182,560,045 8.9128 8.524 8.515 8.524 8.325 8.524 21,602,327 8.4509 2.39%
2025-02-05 0 8.780 8.780 8.790 8.730 8.960 19,186,247 168,864,468 8.8013 8.325 8.325 8.335 8.278 8.496 20,234,818 8.3452 -1.79%
2025-02-04 0 8.940 8.910 8.940 8.630 9.060 20,598,791 183,377,086 8.9023 8.477 8.448 8.477 8.183 8.591 21,724,560 8.4410 2.29%
2025-02-03 0 8.740 8.730 8.740 8.400 8.740 19,023,767 163,347,597 8.5865 8.287 8.278 8.287 7.965 8.287 20,063,458 8.1415 -0.23%
2025-01-28 0 8.760 8.750 8.760 8.730 8.860 5,981,734 52,423,549 8.7639 8.306 8.297 8.306 8.278 8.401 6,308,649 8.3098 -0.45%
2025-01-27 0 8.800 8.790 8.800 8.790 8.960 13,032,708 115,397,103 8.8544 8.344 8.335 8.344 8.335 8.496 13,744,974 8.3956 -0.45%
2025-01-24 0 8.840 8.830 8.840 8.680 8.880 14,172,188 125,012,095 8.8209 8.382 8.372 8.382 8.230 8.420 14,946,729 8.3638 1.26%
2025-01-23 0 8.730 8.720 8.730 8.670 8.930 18,615,635 163,847,565 8.8016 8.278 8.268 8.278 8.221 8.467 19,633,020 8.3455 1.04%
2025-01-22 0 8.640 8.640 8.650 8.620 8.810 12,278,119 106,577,555 8.6803 8.192 8.192 8.202 8.173 8.353 12,949,145 8.2305 -1.59%
2025-01-21 0 8.780 8.770 8.780 8.630 8.830 19,243,047 168,128,908 8.7371 8.325 8.316 8.325 8.183 8.372 20,294,722 8.2844 1.27%
2025-01-20 0 8.670 8.670 8.690 8.600 8.820 15,570,453 135,787,479 8.7208 8.221 8.221 8.240 8.154 8.363 16,421,413 8.2689 1.64%
2025-01-17 0 8.530 8.520 8.530 8.430 8.580 12,577,478 107,254,563 8.5275 8.088 8.078 8.088 7.993 8.135 13,264,865 8.0856 0.47%
2025-01-16 0 8.490 8.480 8.490 8.400 8.560 13,485,000 114,372,767 8.4815 8.050 8.041 8.050 7.965 8.116 14,221,985 8.0420 1.43%
2025-01-15 0 8.370 8.370 8.380 8.320 8.430 13,177,760 110,186,101 8.3615 7.936 7.936 7.946 7.889 7.993 13,897,954 7.9282 -0.48%
2025-01-14 0 8.410 8.410 8.430 8.260 8.480 13,205,893 110,665,450 8.3800 7.974 7.974 7.993 7.832 8.041 13,927,624 7.9458 1.08%
2025-01-13 0 8.320 8.310 8.320 8.060 8.350 17,954,645 147,858,025 8.2351 7.889 7.879 7.889 7.642 7.917 18,935,906 7.8083 0.24%
2025-01-10 0 8.300 8.300 8.310 8.270 8.410 17,975,438 149,548,811 8.3196 7.870 7.870 7.879 7.841 7.974 18,957,835 7.8885 -0.84%
2025-01-09 0 8.370 8.370 8.380 8.360 8.530 13,003,386 109,474,875 8.4190 7.936 7.936 7.946 7.927 8.088 13,714,050 7.9827 -0.83%
2025-01-08 0 8.440 8.430 8.440 8.230 8.500 24,314,333 203,556,941 8.3719 8.003 7.993 8.003 7.804 8.060 25,643,165 7.9381 -0.59%
2025-01-07 0 8.490 8.480 8.490 8.380 8.610 16,890,932 143,020,666 8.4673 8.050 8.041 8.050 7.946 8.164 17,814,059 8.0285 -0.70%
2025-01-06 0 8.550 8.550 8.560 8.500 8.730 13,939,641 119,498,960 8.5726 8.107 8.107 8.116 8.060 8.278 14,701,473 8.1284 -1.04%
2025-01-03 0 8.640 8.640 8.650 8.580 8.780 17,328,656 150,207,101 8.6681 8.192 8.192 8.202 8.135 8.325 18,275,705 8.2189 -0.80%
2025-01-02 0 8.710 8.700 8.710 8.700 9.120 22,532,100 198,592,913 8.8138 8.259 8.249 8.259 8.249 8.647 23,763,529 8.3570 -5.43%
2024-12-31 0 9.210 9.200 9.210 9.130 9.220 8,857,846 81,389,111 9.1884 8.733 8.723 8.733 8.657 8.742 9,341,947 8.7122 0.66%
2024-12-30 0 9.150 9.150 9.160 9.040 9.220 16,182,600 147,901,762 9.1396 8.676 8.676 8.685 8.572 8.742 17,067,015 8.6659 0.00%
2024-12-27 0 9.150 9.140 9.150 9.010 9.220 16,420,160 150,180,265 9.1461 8.676 8.666 8.676 8.543 8.742 17,317,558 8.6721 0.33%
2024-12-24 0 9.120 9.100 9.120 8.950 9.160 12,702,068 115,425,482 9.0871 8.647 8.628 8.647 8.486 8.685 13,396,264 8.6162 2.13%
2024-12-23 0 8.930 8.920 8.930 8.790 9.010 20,207,462 180,428,191 8.9288 8.467 8.458 8.467 8.335 8.543 21,311,844 8.4661 1.59%
2024-12-20 0 8.790 8.780 8.790 8.700 8.810 43,124,909 378,332,749 8.7730 8.335 8.325 8.335 8.249 8.353 45,481,780 8.3183 0.34%
2024-12-19 0 8.760 8.750 8.760 8.680 8.810 12,506,000 109,636,926 8.7667 8.306 8.297 8.306 8.230 8.353 13,189,480 8.3125 -0.57%
2024-12-18 0 8.810 8.800 8.810 8.730 8.880 14,970,000 131,917,530 8.8121 8.353 8.344 8.353 8.278 8.420 15,788,143 8.3555 0.92%
2024-12-17 0 8.730 8.720 8.730 8.670 8.870 18,180,597 158,781,457 8.7336 8.278 8.268 8.278 8.221 8.410 19,174,207 8.2810 -1.13%
2024-12-16 0 8.830 8.820 8.830 8.770 8.970 14,011,000 123,948,810 8.8465 8.372 8.363 8.372 8.316 8.505 14,776,732 8.3881 -0.67%
2024-12-13 0 8.890 8.880 8.890 8.810 9.030 21,436,420 190,774,179 8.8995 8.429 8.420 8.429 8.353 8.562 22,607,968 8.4384 -2.20%
2024-12-12 0 9.090 9.070 9.090 8.930 9.200 17,488,054 159,024,083 9.0933 8.619 8.600 8.619 8.467 8.723 18,443,815 8.6221 1.45%
2024-12-11 0 8.960 8.960 8.970 8.920 9.240 17,854,654 161,717,143 9.0574 8.496 8.496 8.505 8.458 8.761 18,830,450 8.5881 -1.43%
2024-12-10 0 9.090 9.080 9.090 9.050 9.510 28,432,065 263,812,966 9.2787 8.619 8.609 8.619 8.581 9.017 29,985,940 8.7979 -1.41%
2024-12-09 0 9.220 9.210 9.220 8.790 9.260 24,231,562 218,178,638 9.0039 8.742 8.733 8.742 8.335 8.780 25,555,870 8.5373 2.90%
2024-12-06 0 8.960 8.960 8.970 8.870 9.070 22,777,037 204,183,098 8.9644 8.496 8.496 8.505 8.410 8.600 24,021,852 8.4999 0.90%
2024-12-05 0 8.880 8.880 8.890 8.780 8.910 7,442,893 65,931,594 8.8583 8.420 8.420 8.429 8.325 8.448 7,849,663 8.3993 -1.00%
2024-12-04 0 8.970 8.960 8.970 8.850 9.020 11,707,899 104,922,048 8.9616 8.505 8.496 8.505 8.391 8.553 12,347,761 8.4973 0.45%
2024-12-03 0 8.930 8.920 8.930 8.710 8.950 9,428,777 83,582,480 8.8646 8.467 8.458 8.467 8.259 8.486 9,944,080 8.4052 1.82%
2024-12-02 0 8.770 8.770 8.780 8.630 8.880 7,325,000 64,261,370 8.7729 8.316 8.316 8.325 8.183 8.420 7,725,327 8.3183 1.62%
2024-11-29 0 8.630 8.630 8.650 8.590 8.790 12,334,979 106,730,995 8.6527 8.183 8.183 8.202 8.145 8.335 13,009,113 8.2043 0.35%
2024-11-28 0 8.600 8.600 8.610 8.570 8.850 14,245,549 122,985,371 8.6332 8.154 8.154 8.164 8.126 8.391 15,024,100 8.1859 -3.04%
2024-11-27 0 8.870 8.860 8.870 8.520 8.900 11,476,134 100,517,214 8.7588 8.410 8.401 8.410 8.078 8.439 12,103,330 8.3049 2.78%
2024-11-26 0 8.630 8.630 8.660 8.600 8.730 12,399,515 107,346,845 8.6573 8.183 8.183 8.211 8.154 8.278 13,077,176 8.2087 -0.35%
2024-11-25 0 8.660 8.660 8.680 8.600 8.820 21,545,700 187,290,044 8.6927 8.211 8.211 8.230 8.154 8.363 22,723,220 8.2422 -0.23%
2024-11-22 0 8.680 8.680 8.690 8.670 9.130 13,674,943 120,838,332 8.8365 8.230 8.230 8.240 8.221 8.657 14,422,309 8.3786 -3.66%
2024-11-21 0 9.010 9.010 9.020 8.930 9.110 12,549,819 113,488,997 9.0431 8.543 8.543 8.553 8.467 8.638 13,235,694 8.5745 -0.33%
2024-11-20 0 9.040 9.030 9.040 8.940 9.080 10,574,268 95,502,533 9.0316 8.572 8.562 8.572 8.477 8.609 11,152,175 8.5636 0.56%
2024-11-19 0 8.990 8.980 8.990 8.750 9.010 16,986,974 151,691,061 8.9298 8.524 8.515 8.524 8.297 8.543 17,915,349 8.4671 1.58%
2024-11-18 0 8.850 8.840 8.850 8.750 9.000 15,334,330 136,088,470 8.8748 8.391 8.382 8.391 8.297 8.534 16,172,385 8.4149 1.37%
2024-11-15 0 8.730 8.730 8.740 8.680 8.880 11,519,212 101,085,023 8.7753 8.278 8.278 8.287 8.230 8.420 12,148,762 8.3206 0.34%
2024-11-14 0 8.700 8.700 8.710 8.660 8.980 19,606,913 172,211,701 8.7832 8.249 8.249 8.259 8.211 8.515 20,678,474 8.3281 -3.12%
2024-11-13 0 8.980 8.970 8.980 8.860 9.110 14,369,725 128,377,844 8.9339 8.515 8.505 8.515 8.401 8.638 15,155,062 8.4710 -0.55%
2024-11-12 0 9.030 9.020 9.030 8.970 9.340 22,108,557 200,546,193 9.0710 8.562 8.553 8.562 8.505 8.856 23,316,838 8.6009 -2.06%
2024-11-11 0 9.220 9.210 9.220 9.020 9.250 12,936,449 118,749,626 9.1795 8.742 8.733 8.742 8.553 8.771 13,643,454 8.7038 -1.50%
2024-11-08 0 9.360 9.360 9.370 9.360 9.940 17,051,000 162,828,610 9.5495 8.875 8.875 8.884 8.875 9.425 17,982,875 9.0546 -2.40%
2024-11-07 0 9.590 9.580 9.590 9.000 9.630 24,133,349 227,267,821 9.4172 9.093 9.084 9.093 8.534 9.131 25,452,290 8.9292 5.73%
2024-11-06 0 9.070 9.060 9.070 9.010 9.390 28,143,995 255,892,968 9.0923 8.600 8.591 8.600 8.543 8.903 29,682,126 8.6211 -3.41%
2024-11-05 0 9.390 9.380 9.390 9.050 9.390 13,539,466 125,877,663 9.2971 8.903 8.894 8.903 8.581 8.903 14,279,428 8.8153 2.85%
2024-11-04 0 9.130 9.120 9.130 9.030 9.170 9,314,817 84,930,948 9.1178 8.657 8.647 8.657 8.562 8.695 9,823,892 8.6453 -0.22%
2024-11-01 0 9.150 9.150 9.180 9.120 9.270 8,940,422 82,044,635 9.1768 8.676 8.676 8.704 8.647 8.790 9,429,036 8.7013 0.22%
2024-10-31 0 9.130 9.120 9.130 9.050 9.270 11,928,745 109,101,150 9.1461 8.657 8.647 8.657 8.581 8.790 12,580,677 8.6721 0.11%
2024-10-30 0 9.120 9.110 9.120 9.030 9.380 15,987,932 146,038,674 9.1343 8.647 8.638 8.647 8.562 8.894 16,861,708 8.6610 -1.72%
2024-10-29 0 9.280 9.270 9.280 9.220 9.450 6,895,600 64,113,576 9.2978 8.799 8.790 8.799 8.742 8.960 7,272,460 8.8159 -0.54%
2024-10-28 0 9.330 9.330 9.340 9.170 9.390 7,739,015 72,074,927 9.3132 8.847 8.847 8.856 8.695 8.903 8,161,969 8.8306 0.65%
2024-10-25 0 9.270 9.270 9.280 9.240 9.470 11,808,060 110,398,352 9.3494 8.790 8.790 8.799 8.761 8.979 12,453,396 8.8649 0.22%
2024-10-24 0 9.250 9.250 9.270 9.150 9.330 12,535,000 115,841,136 9.2414 8.771 8.771 8.790 8.676 8.847 13,220,065 8.7625 -1.07%
2024-10-23 0 9.350 9.350 9.360 9.220 9.490 13,605,856 127,574,607 9.3764 8.865 8.865 8.875 8.742 8.998 14,349,446 8.8906 0.97%
2024-10-22 0 9.260 9.250 9.260 9.230 9.420 12,335,000 114,677,715 9.2969 8.780 8.771 8.780 8.752 8.932 13,009,135 8.8152 -0.11%
2024-10-21 0 9.270 9.270 9.280 9.260 9.570 17,213,343 160,978,696 9.3520 8.790 8.790 8.799 8.780 9.074 18,154,090 8.8674 -2.42%
2024-10-18 0 9.500 9.500 9.510 9.090 9.570 27,054,461 254,143,459 9.3938 9.008 9.008 9.017 8.619 9.074 28,533,047 8.9070 4.51%
2024-10-17 0 9.090 9.080 9.090 9.080 9.550 30,439,636 282,576,914 9.2832 8.619 8.609 8.619 8.609 9.055 32,103,229 8.8021 -0.33%
2024-10-16 0 9.120 9.120 9.130 8.950 9.270 42,537,633 388,862,850 9.1416 8.647 8.647 8.657 8.486 8.790 44,862,408 8.6679 1.00%
2024-10-15 0 9.030 9.030 9.040 8.930 9.360 28,190,778 257,538,585 9.1356 8.562 8.562 8.572 8.467 8.875 29,731,466 8.6622 -2.69%
2024-10-14 0 9.280 9.280 9.290 8.980 9.440 33,966,050 313,672,121 9.2349 8.799 8.799 8.809 8.515 8.951 35,822,369 8.7563 -1.38%
2024-10-10 0 9.410 9.400 9.410 9.180 9.630 65,316,665 611,465,266 9.3616 8.922 8.913 8.922 8.704 9.131 68,886,364 8.8764 3.75%
2024-10-09 0 9.070 9.070 9.080 8.860 9.960 82,553,727 764,303,992 9.2583 8.600 8.600 8.609 8.401 9.444 87,065,470 8.7785 -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 9.368 9.359 9.368 9.340 11.19 132,893,676 10.205 -10.51%
2024-10-07 0 11.04 11.04 11.06 10.14 11.08 77,533,255 836,067,308 10.783 10.47 10.47 10.49 9.615 10.51 81,770,618 10.225 12.88%
2024-10-04 0 9.780 9.770 9.780 9.350 9.830 32,999,289 319,132,083 9.6709 9.273 9.264 9.273 8.865 9.321 34,802,773 9.1697 2.73%
2024-10-03 0 9.520 9.510 9.520 9.280 9.850 32,222,866 307,237,223 9.5348 9.027 9.017 9.027 8.799 9.340 33,983,917 9.0407 -1.86%
2024-10-02 0 9.700 9.700 9.710 9.200 9.820 48,954,234 471,088,285 9.6230 9.197 9.197 9.207 8.723 9.311 51,629,691 9.1244 5.66%
2024-09-30 0 9.180 9.170 9.180 9.050 9.360 64,385,397 591,445,285 9.1860 8.704 8.695 8.704 8.581 8.875 67,904,201 8.7100 2.46%
2024-09-27 0 8.960 8.950 8.960 8.720 9.080 49,798,856 442,010,229 8.8759 8.496 8.486 8.496 8.268 8.609 52,520,473 8.4160 2.40%
2024-09-26 0 8.750 8.750 8.760 8.410 8.760 41,641,285 359,168,266 8.6253 8.297 8.297 8.306 7.974 8.306 43,917,073 8.1783 3.18%
2024-09-25 0 8.480 8.480 8.490 8.390 8.570 35,390,069 300,343,925 8.4867 8.041 8.041 8.050 7.955 8.126 37,324,214 8.0469 3.54%
2024-09-24 0 8.190 8.170 8.190 7.720 8.220 47,621,880 385,306,251 8.0910 7.766 7.747 7.766 7.320 7.794 50,224,520 7.6717 6.50%
2024-09-23 0 7.690 7.680 7.690 7.620 7.780 22,689,697 175,383,112 7.7296 7.292 7.282 7.292 7.225 7.377 23,929,739 7.3291 1.16%
2024-09-20 0 7.810 7.800 7.810 7.680 7.860 31,849,945 248,477,752 7.8015 7.208 7.199 7.208 7.088 7.254 34,509,447 7.2003 1.43%
2024-09-19 0 7.700 7.700 7.730 7.550 7.740 21,342,965 163,932,470 7.6809 7.107 7.107 7.134 6.968 7.144 23,125,124 7.0889 1.58%
2024-09-17 0 7.580 7.570 7.580 7.430 7.610 13,960,733 105,592,645 7.5635 6.996 6.987 6.996 6.857 7.024 15,126,468 6.9807 2.85%
2024-09-16 0 7.370 7.370 7.380 7.260 7.400 5,180,048 38,049,599 7.3454 6.802 6.802 6.811 6.701 6.830 5,612,587 6.7793 -0.14%
2024-09-13 0 7.380 7.380 7.400 7.270 7.460 13,331,026 98,687,564 7.4028 6.811 6.811 6.830 6.710 6.885 14,444,180 6.8323 1.65%
2024-09-12 0 7.260 7.260 7.270 7.150 7.310 12,717,076 92,330,091 7.2603 6.701 6.701 6.710 6.599 6.747 13,778,965 6.7008 0.83%
2024-09-11 0 7.200 7.190 7.200 7.130 7.350 16,326,821 117,444,394 7.1933 6.645 6.636 6.645 6.581 6.784 17,690,127 6.6390 -2.04%
2024-09-10 0 7.350 7.350 7.360 7.300 7.440 12,480,559 91,779,581 7.3538 6.784 6.784 6.793 6.737 6.867 13,522,698 6.7871 0.14%
2024-09-09 0 7.340 7.330 7.340 7.290 7.410 12,033,924 88,253,224 7.3337 6.774 6.765 6.774 6.728 6.839 13,038,769 6.7685 -1.34%
2024-09-05 0 7.440 7.440 7.450 7.370 7.540 9,961,641 74,021,566 7.4307 6.867 6.867 6.876 6.802 6.959 10,793,448 6.8580 -0.67%
2024-09-04 0 7.490 7.490 7.500 7.320 7.520 13,919,155 103,438,586 7.4314 6.913 6.913 6.922 6.756 6.940 15,081,418 6.8587 -0.40%
2024-09-03 0 7.520 7.520 7.530 7.430 7.540 10,856,206 81,334,255 7.4920 6.940 6.940 6.950 6.857 6.959 11,762,710 6.9146 0.00%
2024-09-02 0 7.520 7.520 7.530 7.460 7.750 18,280,818 137,842,073 7.5403 6.940 6.940 6.950 6.885 7.153 19,807,285 6.9592 -3.47%
2024-08-30 0 7.790 7.780 7.790 7.760 7.950 28,752,490 225,301,797 7.8359 7.190 7.180 7.190 7.162 7.337 31,153,352 7.2320 -0.13%
2024-08-29 0 7.800 7.790 7.800 7.650 7.800 16,764,753 130,304,906 7.7726 7.199 7.190 7.199 7.060 7.199 18,164,627 7.1736 0.00%
2024-08-28 0 7.800 7.800 7.810 7.700 7.860 26,478,800 206,077,950 7.7828 7.199 7.199 7.208 7.107 7.254 28,689,806 7.1830 0.39%
2024-08-27 0 7.770 7.770 7.780 7.480 7.780 20,242,570 155,612,653 7.6874 7.171 7.171 7.180 6.904 7.180 21,932,845 7.0950 3.05%
2024-08-26 0 7.540 7.520 7.540 7.430 7.560 12,490,959 93,950,935 7.5215 6.959 6.940 6.959 6.857 6.977 13,533,967 6.9419 1.21%
2024-08-23 0 7.450 7.440 7.450 7.360 7.460 9,695,604 71,950,173 7.4209 6.876 6.867 6.876 6.793 6.885 10,505,197 6.8490 0.13%
2024-08-22 0 7.440 7.430 7.440 7.290 7.450 10,266,001 75,982,412 7.4014 6.867 6.857 6.867 6.728 6.876 11,123,222 6.8310 0.68%
2024-08-21 0 7.390 7.380 7.390 7.280 7.420 9,696,612 71,370,618 7.3604 6.820 6.811 6.820 6.719 6.848 10,506,289 6.7931 0.00%
2024-08-20 0 7.390 7.380 7.390 7.310 7.440 8,373,159 61,663,434 7.3644 6.820 6.811 6.820 6.747 6.867 9,072,326 6.7969 0.27%
2024-08-19 0 7.370 7.360 7.370 7.250 7.390 11,646,259 85,530,946 7.3441 6.802 6.793 6.802 6.691 6.820 12,618,733 6.7781 1.80%
2024-08-16 0 7.240 7.240 7.250 7.150 7.260 9,285,333 67,164,590 7.2334 6.682 6.682 6.691 6.599 6.701 10,060,668 6.6760 0.70%
2024-08-15 0 7.190 7.180 7.190 7.050 7.210 8,212,460 58,880,798 7.1697 6.636 6.627 6.636 6.507 6.654 8,898,209 6.6172 0.70%
2024-08-14 0 7.140 7.140 7.150 7.100 7.210 6,796,432 48,516,985 7.1386 6.590 6.590 6.599 6.553 6.654 7,363,941 6.5885 -0.14%
2024-08-13 0 7.150 7.150 7.160 7.090 7.170 6,263,851 44,682,127 7.1333 6.599 6.599 6.608 6.544 6.617 6,786,889 6.5836 0.70%
2024-08-12 0 7.100 7.090 7.100 7.040 7.150 6,702,192 47,681,500 7.1143 6.553 6.544 6.553 6.497 6.599 7,261,832 6.5660 0.00%
2024-08-09 0 7.100 7.100 7.110 7.080 7.170 8,661,521 61,663,326 7.1192 6.553 6.553 6.562 6.534 6.617 9,384,767 6.5706 1.14%
2024-08-08 0 7.020 7.020 7.030 6.950 7.090 11,236,328 78,830,258 7.0157 6.479 6.479 6.488 6.414 6.544 12,174,573 6.4750 -0.28%
2024-08-07 0 7.040 7.030 7.040 6.970 7.110 13,146,949 92,567,648 7.0410 6.497 6.488 6.497 6.433 6.562 14,244,732 6.4984 1.15%
2024-08-06 0 6.960 6.960 6.970 6.960 7.100 13,716,789 96,006,998 6.9992 6.424 6.424 6.433 6.424 6.553 14,862,155 6.4598 -0.85%
2024-08-05 0 7.020 7.020 7.030 6.920 7.140 18,424,921 129,093,251 7.0064 6.479 6.479 6.488 6.387 6.590 19,963,420 6.4665 -1.40%
2024-08-02 0 7.120 7.110 7.120 7.000 7.130 16,572,952 117,233,126 7.0738 6.571 6.562 6.571 6.461 6.581 17,956,810 6.5286 -0.14%
2024-08-01 0 7.130 7.120 7.130 7.120 7.260 16,596,459 118,973,849 7.1686 6.581 6.571 6.581 6.571 6.701 17,982,280 6.6162 -1.11%
2024-07-31 0 7.210 7.200 7.210 7.080 7.220 18,873,041 135,714,236 7.1909 6.654 6.645 6.654 6.534 6.664 20,448,959 6.6367 1.69%
2024-07-30 0 7.090 7.090 7.100 7.070 7.260 15,599,629 110,740,916 7.0989 6.544 6.544 6.553 6.525 6.701 16,902,214 6.5519 -1.53%
2024-07-29 0 7.200 7.200 7.210 7.110 7.260 11,238,481 81,024,591 7.2096 6.645 6.645 6.654 6.562 6.701 12,176,905 6.6540 1.55%
2024-07-26 0 7.090 7.090 7.110 7.080 7.210 12,014,601 85,546,492 7.1202 6.544 6.544 6.562 6.534 6.654 13,017,832 6.5715 -0.14%
2024-07-25 0 7.100 7.090 7.100 7.080 7.220 12,028,290 85,653,691 7.1210 6.553 6.544 6.553 6.534 6.664 13,032,664 6.5722 -1.53%
2024-07-24 0 7.210 7.200 7.210 7.190 7.270 7,066,408 51,114,603 7.2335 6.654 6.645 6.654 6.636 6.710 7,656,460 6.6760 -0.41%
2024-07-23 0 7.240 7.240 7.260 7.230 7.370 9,256,300 67,439,213 7.2858 6.682 6.682 6.701 6.673 6.802 10,029,210 6.7243 -0.28%
2024-07-22 0 7.260 7.250 7.260 7.070 7.290 11,020,990 79,557,188 7.2187 6.701 6.691 6.701 6.525 6.728 11,941,254 6.6624 1.40%
2024-07-19 0 7.160 7.160 7.170 7.100 7.260 20,525,452 146,893,186 7.1566 6.608 6.608 6.617 6.553 6.701 22,239,348 6.6051 -2.19%
2024-07-18 0 7.320 7.320 7.330 7.230 7.390 11,995,406 87,970,677 7.3337 6.756 6.756 6.765 6.673 6.820 12,997,034 6.7685 0.00%
2024-07-17 0 7.320 7.320 7.330 7.230 7.360 10,869,629 79,401,189 7.3049 6.756 6.756 6.765 6.673 6.793 11,777,254 6.7419 0.69%
2024-07-16 0 7.270 7.260 7.270 7.220 7.350 13,205,473 96,171,122 7.2827 6.710 6.701 6.710 6.664 6.784 14,308,143 6.7214 -1.09%
2024-07-15 0 7.350 7.350 7.360 7.310 7.540 14,116,931 104,262,622 7.3856 6.784 6.784 6.793 6.747 6.959 15,295,709 6.8165 -2.39%
2024-07-12 0 7.530 7.530 7.540 7.270 7.590 22,223,813 166,469,347 7.4906 6.950 6.950 6.959 6.710 7.005 24,079,524 6.9133 4.15%
2024-07-11 0 7.230 7.230 7.240 7.090 7.270 11,978,009 86,104,205 7.1885 6.673 6.673 6.682 6.544 6.710 12,978,185 6.6345 2.70%
2024-07-10 0 7.040 7.030 7.040 7.020 7.180 15,091,730 106,806,828 7.0772 6.497 6.488 6.497 6.479 6.627 16,351,905 6.5318 -1.12%
2024-07-09 0 7.120 7.120 7.130 7.050 7.180 16,324,707 116,175,509 7.1165 6.571 6.571 6.581 6.507 6.627 17,687,836 6.5681 -0.28%
2024-07-08 0 7.140 7.130 7.150 7.100 7.340 10,398,603 74,428,015 7.1575 6.590 6.581 6.599 6.553 6.774 11,266,897 6.6059 -2.06%
2024-07-05 0 7.290 7.290 7.300 7.260 7.390 12,229,430 89,542,533 7.3219 6.728 6.728 6.737 6.701 6.820 13,250,600 6.7576 -0.14%
2024-07-04 0 7.300 7.300 7.310 7.270 7.400 9,379,989 68,724,785 7.3267 6.737 6.737 6.747 6.710 6.830 10,163,227 6.7621 0.55%
2024-07-03 0 7.260 7.250 7.260 7.140 7.300 14,556,656 105,576,981 7.2528 6.701 6.691 6.701 6.590 6.737 15,772,151 6.6939 1.68%
2024-07-02 0 7.140 7.130 7.140 7.010 7.260 19,698,508 141,157,441 7.1659 6.590 6.581 6.590 6.470 6.701 21,343,353 6.6136 0.56%
2024-06-28 0 7.100 7.100 7.110 6.940 7.190 13,497,002 95,984,984 7.1116 6.553 6.553 6.562 6.405 6.636 14,624,015 6.5635 2.16%
2024-06-27 0 6.950 6.950 6.960 6.930 7.200 27,921,600 196,191,118 7.0265 6.414 6.414 6.424 6.396 6.645 30,253,082 6.4850 -3.37%
2024-06-26 0 7.560 7.560 7.570 7.460 7.620 20,932,327 158,184,110 7.5569 6.638 6.638 6.647 6.551 6.691 23,838,346 6.6357 -0.13%
2024-06-25 0 7.570 7.560 7.570 7.490 7.610 18,612,250 140,530,849 7.5504 6.647 6.638 6.647 6.577 6.682 21,196,174 6.6300 0.53%
2024-06-24 0 7.530 7.520 7.530 7.400 7.540 12,817,245 95,793,338 7.4738 6.612 6.603 6.612 6.498 6.621 14,596,653 6.5627 0.53%
2024-06-21 0 7.490 7.480 7.490 7.440 7.630 25,220,438 189,144,774 7.4997 6.577 6.568 6.577 6.533 6.700 28,721,772 6.5854 -1.83%
2024-06-20 0 7.630 7.620 7.630 7.560 7.730 15,608,649 118,977,227 7.6225 6.700 6.691 6.700 6.638 6.788 17,775,586 6.6933 -0.52%
2024-06-19 0 7.670 7.670 7.680 7.430 7.700 18,068,584 137,808,986 7.6270 6.735 6.735 6.744 6.524 6.761 20,577,032 6.6972 3.23%
2024-06-18 0 7.430 7.430 7.440 7.390 7.500 12,365,859 91,850,186 7.4277 6.524 6.524 6.533 6.489 6.586 14,082,602 6.5222 -0.40%
2024-06-17 0 7.460 7.460 7.470 7.390 7.580 9,796,869 73,291,619 7.4811 6.551 6.551 6.559 6.489 6.656 11,156,961 6.5691 -1.06%
2024-06-14 0 7.540 7.540 7.550 7.410 7.680 18,576,335 140,415,367 7.5588 6.621 6.621 6.630 6.507 6.744 21,155,273 6.6374 -1.31%
2024-06-13 0 7.640 7.640 7.650 7.550 7.750 16,613,101 126,530,521 7.6163 6.709 6.709 6.717 6.630 6.805 18,919,485 6.6878 0.26%
2024-06-12 0 7.620 7.610 7.620 7.530 7.800 19,954,597 152,254,609 7.6301 6.691 6.682 6.691 6.612 6.849 22,724,878 6.6999 -2.43%
2024-06-11 0 7.810 7.810 7.820 7.690 7.960 24,296,215 189,908,682 7.8164 6.858 6.858 6.867 6.753 6.990 27,669,240 6.8635 -2.74%
2024-06-07 0 8.030 8.020 8.030 8.000 8.170 17,963,607 144,616,795 8.0505 7.051 7.042 7.051 7.025 7.174 20,457,481 7.0691 -0.50%
2024-06-06 0 8.070 8.070 8.080 8.030 8.280 8,984,159 72,894,664 8.1137 7.086 7.086 7.095 7.051 7.271 10,231,423 7.1246 -0.74%
2024-06-05 0 8.130 8.130 8.140 8.130 8.290 11,174,068 91,581,500 8.1959 7.139 7.139 7.148 7.139 7.279 12,725,355 7.1968 -0.25%
2024-06-04 0 8.150 8.150 8.160 8.050 8.190 14,777,226 120,154,920 8.1311 7.156 7.156 7.165 7.069 7.192 16,828,737 7.1399 0.62%
2024-06-03 0 8.100 8.090 8.100 7.970 8.180 13,816,195 112,007,896 8.1070 7.113 7.104 7.113 6.998 7.183 15,734,287 7.1187 2.53%
2024-05-31 0 7.900 7.900 7.910 7.870 8.150 27,256,833 217,249,226 7.9705 6.937 6.937 6.946 6.911 7.156 31,040,878 6.9988 -1.00%
2024-05-30 0 7.980 7.980 8.000 7.900 8.170 19,538,883 156,313,652 8.0001 7.007 7.007 7.025 6.937 7.174 22,251,451 7.0249 -1.48%
2024-05-29 0 8.100 8.100 8.120 8.050 8.380 22,726,216 184,351,053 8.1118 7.113 7.113 7.130 7.069 7.358 25,881,279 7.1229 -3.34%
2024-05-28 0 8.380 8.380 8.390 8.310 8.490 14,441,000 121,285,730 8.3987 7.358 7.358 7.367 7.297 7.455 16,445,833 7.3749 0.00%
2024-05-27 0 8.380 8.380 8.410 8.280 8.450 11,452,530 95,783,107 8.3635 7.358 7.358 7.385 7.271 7.420 13,042,476 7.3439 1.09%
2024-05-24 0 8.290 8.280 8.290 8.230 8.530 16,795,498 139,957,647 8.3330 7.279 7.271 7.279 7.227 7.490 19,127,204 7.3172 -2.70%
2024-05-23 0 8.520 8.520 8.530 8.390 8.610 16,033,167 136,479,630 8.5123 7.481 7.481 7.490 7.367 7.560 18,259,039 7.4746 -1.05%
2024-05-22 0 8.610 8.600 8.620 8.600 8.800 11,566,266 100,466,241 8.6861 7.560 7.552 7.569 7.552 7.727 13,172,002 7.6273 0.12%
2024-05-21 0 8.600 8.590 8.600 8.440 8.700 15,278,871 130,808,530 8.5614 7.552 7.543 7.552 7.411 7.639 17,400,025 7.5177 -1.26%
2024-05-20 0 8.710 8.680 8.710 8.610 8.760 14,651,221 127,367,667 8.6933 7.648 7.622 7.648 7.560 7.692 16,685,239 7.6336 1.87%
2024-05-17 0 8.550 8.550 8.560 8.370 8.610 14,321,148 121,715,847 8.4990 7.508 7.508 7.516 7.350 7.560 16,309,342 7.4630 0.83%
2024-05-16 0 8.480 8.460 8.480 8.230 8.550 23,527,266 198,583,850 8.4406 7.446 7.429 7.446 7.227 7.508 26,793,538 7.4116 2.66%
2024-05-14 0 8.260 8.260 8.270 8.230 8.460 14,768,113 122,631,955 8.3038 7.253 7.253 7.262 7.227 7.429 16,818,359 7.2916 -1.31%
2024-05-13 0 8.370 8.360 8.370 8.150 8.400 19,595,071 162,293,178 8.2823 7.350 7.341 7.350 7.156 7.376 22,315,440 7.2727 1.82%
2024-05-10 0 8.220 8.220 8.250 7.760 8.280 35,329,712 286,764,384 8.1168 7.218 7.218 7.244 6.814 7.271 40,234,509 7.1273 5.93%
2024-05-09 0 7.760 7.760 7.770 7.550 7.780 12,727,651 98,278,211 7.7216 6.814 6.814 6.823 6.630 6.832 14,494,621 6.7803 2.37%
2024-05-08 0 7.580 7.580 7.600 7.580 7.770 14,591,256 111,727,370 7.6571 6.656 6.656 6.674 6.656 6.823 16,616,949 6.7237 -1.94%
2024-05-07 0 7.730 7.720 7.730 7.650 7.840 16,410,958 126,755,866 7.7239 6.788 6.779 6.788 6.717 6.884 18,689,279 6.7823 0.52%
2024-05-06 0 7.690 7.680 7.690 7.590 7.720 12,881,140 98,680,088 7.6608 6.753 6.744 6.753 6.665 6.779 14,669,419 6.7269 0.79%
2024-05-03 0 7.630 7.620 7.630 7.520 7.720 14,205,022 107,904,714 7.5962 6.700 6.691 6.700 6.603 6.779 16,177,094 6.6702 0.66%
2024-05-02 0 7.580 7.580 7.590 7.310 7.590 13,675,658 102,657,264 7.5066 6.656 6.656 6.665 6.419 6.665 15,574,239 6.5915 1.47%
2024-04-30 0 7.470 7.470 7.480 7.440 7.640 17,416,478 130,812,805 7.5109 6.559 6.559 6.568 6.533 6.709 19,834,394 6.5953 -1.45%
2024-04-29 0 7.580 7.570 7.580 7.440 7.680 18,268,854 138,364,750 7.5738 6.656 6.647 6.656 6.533 6.744 20,805,105 6.6505 1.07%
2024-04-26 0 7.500 7.500 7.530 7.410 7.590 19,671,816 147,821,471 7.5144 6.586 6.586 6.612 6.507 6.665 22,402,839 6.5983 1.21%
2024-04-25 0 7.410 7.410 7.420 7.270 7.550 21,457,697 159,332,437 7.4254 6.507 6.507 6.515 6.384 6.630 24,436,653 6.5202 1.37%
2024-04-24 0 7.310 7.300 7.310 7.130 7.390 22,317,696 163,084,683 7.3074 6.419 6.410 6.419 6.261 6.489 25,416,045 6.4166 2.24%
2024-04-23 0 7.150 7.140 7.150 7.050 7.220 12,480,398 89,317,214 7.1566 6.278 6.270 6.278 6.191 6.340 14,213,042 6.2842 0.56%
2024-04-22 0 7.110 7.100 7.110 7.030 7.210 13,112,209 93,337,155 7.1183 6.243 6.234 6.243 6.173 6.331 14,932,567 6.2506 2.60%
2024-04-19 0 6.930 6.930 6.950 6.830 7.000 17,954,758 123,999,990 6.9062 6.085 6.085 6.103 5.997 6.147 20,447,403 6.0643 -1.00%
2024-04-18 0 7.000 7.000 7.010 6.840 7.120 21,139,225 148,033,762 7.0028 6.147 6.147 6.155 6.006 6.252 24,073,967 6.1491 1.89%
2024-04-17 0 6.870 6.870 6.880 6.740 6.900 17,385,000 118,674,417 6.8263 6.033 6.033 6.041 5.918 6.059 19,798,546 5.9941 0.73%
2024-04-16 0 6.820 6.820 6.830 6.770 6.900 24,296,100 165,848,272 6.8261 5.989 5.989 5.997 5.945 6.059 27,669,109 5.9940 -1.87%
2024-04-15 0 6.950 6.950 6.960 6.850 7.010 13,347,183 92,606,788 6.9383 6.103 6.103 6.112 6.015 6.155 15,200,162 6.0925 -0.71%
2024-04-12 0 7.000 7.000 7.010 7.000 7.210 21,725,286 153,342,647 7.0583 6.147 6.147 6.155 6.147 6.331 24,741,391 6.1978 -2.91%
2024-04-11 0 7.210 7.210 7.230 7.090 7.250 18,132,802 130,056,577 7.1724 6.331 6.331 6.349 6.226 6.366 20,650,165 6.2981 -1.64%
2024-04-10 0 7.330 7.330 7.340 7.230 7.380 13,025,709 95,596,141 7.3390 6.436 6.436 6.445 6.349 6.480 14,834,058 6.4444 1.66%
2024-04-09 0 7.210 7.210 7.230 7.200 7.370 9,535,174 69,245,622 7.2621 6.331 6.331 6.349 6.322 6.472 10,858,935 6.3768 0.42%
2024-04-08 0 7.180 7.170 7.180 7.050 7.290 14,024,000 100,676,020 7.1788 6.305 6.296 6.305 6.191 6.401 15,970,941 6.3037 -0.69%
2024-04-05 0 7.230 7.210 7.230 7.130 7.360 11,426,003 82,459,837 7.2169 6.349 6.331 6.349 6.261 6.463 13,012,266 6.3371 -0.55%
2024-04-03 0 7.270 7.260 7.270 7.230 7.820 41,026,010 301,957,846 7.3602 6.384 6.375 6.384 6.349 6.867 46,721,619 6.4629 -6.68%
2024-04-02 0 7.790 7.780 7.790 7.590 7.930 25,206,115 197,203,952 7.8237 6.840 6.832 6.840 6.665 6.963 28,705,461 6.8699 3.59%
2024-03-28 0 7.520 7.510 7.520 7.480 7.740 22,466,002 170,397,531 7.5847 6.603 6.594 6.603 6.568 6.796 25,584,940 6.6601 -0.79%
2024-03-27 0 7.580 7.570 7.580 7.500 7.980 38,592,976 295,107,710 7.6467 6.656 6.647 6.656 6.586 7.007 43,950,809 6.7145 -6.42%
2024-03-26 0 8.100 8.090 8.100 7.930 8.180 14,100,975 113,806,912 8.0709 7.113 7.104 7.113 6.963 7.183 16,058,602 7.0870 1.63%
2024-03-25 0 7.970 7.960 7.970 7.900 8.040 7,088,323 56,457,285 7.9648 6.998 6.990 6.998 6.937 7.060 8,072,389 6.9939 -0.38%
2024-03-22 0 8.000 8.000 8.010 7.910 8.160 15,209,886 121,562,798 7.9924 7.025 7.025 7.034 6.946 7.165 17,321,463 7.0180 -2.32%
2024-03-21 0 8.190 8.180 8.190 8.100 8.290 18,732,408 153,469,004 8.1927 7.192 7.183 7.192 7.113 7.279 21,333,014 7.1940 2.63%
2024-03-20 0 7.980 7.980 7.990 7.910 8.040 13,196,001 105,361,684 7.9844 7.007 7.007 7.016 6.946 7.060 15,027,992 7.0110 -0.13%
2024-03-19 0 7.990 7.990 8.000 7.970 8.090 13,216,967 105,788,835 8.0040 7.016 7.016 7.025 6.998 7.104 15,051,868 7.0283 -1.24%
2024-03-18 0 8.090 8.080 8.090 7.970 8.150 12,051,443 97,454,423 8.0865 7.104 7.095 7.104 6.998 7.156 13,724,536 7.1007 0.12%
2024-03-15 0 8.080 8.070 8.080 7.900 8.200 18,112,376 145,842,335 8.0521 7.095 7.086 7.095 6.937 7.200 20,626,903 7.0705 -1.46%
2024-03-14 0 8.200 8.190 8.200 8.160 8.420 6,710,654 55,365,593 8.2504 7.200 7.192 7.200 7.165 7.394 7,642,289 7.2446 -1.32%
2024-03-13 0 8.310 8.310 8.320 8.160 8.350 13,547,959 112,069,048 8.2720 7.297 7.297 7.306 7.165 7.332 15,428,812 7.2636 -0.24%
2024-03-12 0 8.330 8.320 8.330 7.950 8.380 18,296,488 151,008,003 8.2534 7.315 7.306 7.315 6.981 7.358 20,836,575 7.2473 4.78%
2024-03-11 0 7.950 7.950 7.960 7.920 8.110 8,371,344 66,880,236 7.9892 6.981 6.981 6.990 6.955 7.121 9,533,531 7.0153 -0.38%
2024-03-08 0 7.980 7.970 7.980 7.790 8.000 8,537,135 67,857,155 7.9485 7.007 6.998 7.007 6.840 7.025 9,722,339 6.9795 1.79%
2024-03-07 0 7.840 7.820 7.840 7.780 8.040 11,127,842 87,745,388 7.8852 6.884 6.867 6.884 6.832 7.060 12,672,712 6.9240 -0.63%
2024-03-06 0 7.890 7.890 7.900 7.630 7.980 9,852,460 77,474,992 7.8635 6.928 6.928 6.937 6.700 7.007 11,220,269 6.9049 3.00%
2024-03-05 0 7.660 7.650 7.660 7.600 7.850 18,098,907 138,571,463 7.6563 6.726 6.717 6.726 6.674 6.893 20,611,564 6.7230 -2.42%
2024-03-04 0 7.850 7.850 7.860 7.810 7.970 7,064,131 55,557,768 7.8648 6.893 6.893 6.902 6.858 6.998 8,044,839 6.9060 -0.13%
2024-03-01 0 7.860 7.860 7.870 7.740 7.950 12,956,671 101,862,603 7.8618 6.902 6.902 6.911 6.796 6.981 14,755,436 6.9034 -0.63%
2024-02-29 0 7.910 7.910 7.920 7.830 8.040 19,011,834 150,728,701 7.9282 6.946 6.946 6.955 6.875 7.060 21,651,232 6.9617 -0.38%
2024-02-28 0 7.940 7.930 7.940 7.880 8.180 13,170,800 105,195,264 7.9870 6.972 6.963 6.972 6.919 7.183 14,999,292 7.0133 -2.46%
2024-02-27 0 8.140 8.130 8.140 7.960 8.180 13,158,075 106,035,035 8.0586 7.148 7.139 7.148 6.990 7.183 14,984,800 7.0762 0.12%
2024-02-26 0 8.130 8.130 8.140 8.100 8.240 5,809,291 47,338,144 8.1487 7.139 7.139 7.148 7.113 7.236 6,615,790 7.1553 -0.85%
2024-02-23 0 8.200 8.200 8.210 8.170 8.330 7,775,730 63,947,079 8.2239 7.200 7.200 7.209 7.174 7.315 8,855,229 7.2214 -0.61%
2024-02-22 0 8.250 8.230 8.250 7.980 8.250 11,965,788 97,409,779 8.1407 7.244 7.227 7.244 7.007 7.244 13,626,989 7.1483 1.35%
2024-02-21 0 8.140 8.130 8.140 7.910 8.330 22,852,646 186,599,931 8.1654 7.148 7.139 7.148 6.946 7.315 26,025,261 7.1700 2.78%
2024-02-20 0 7.920 7.910 7.920 7.740 7.920 9,040,739 71,224,761 7.8782 6.955 6.946 6.955 6.796 6.955 10,295,858 6.9178 1.80%
2024-02-19 0 7.780 7.780 7.790 7.700 7.850 8,506,081 66,214,199 7.7843 6.832 6.832 6.840 6.761 6.893 9,686,974 6.8354 -0.89%
2024-02-16 0 7.850 7.840 7.850 7.680 7.940 10,384,333 81,544,758 7.8527 6.893 6.884 6.893 6.744 6.972 11,825,982 6.8954 2.21%
2024-02-15 0 7.680 7.670 7.680 7.490 7.770 5,711,719 43,531,903 7.6215 6.744 6.735 6.744 6.577 6.823 6,504,673 6.6924 -0.65%
2024-02-14 0 7.730 7.730 7.740 7.330 7.780 8,038,388 61,238,859 7.6183 6.788 6.788 6.796 6.436 6.832 9,154,351 6.6896 1.98%
2024-02-09 0 7.580 7.570 7.580 7.400 7.620 5,294,147 39,837,630 7.5248 6.656 6.647 6.656 6.498 6.691 6,029,129 6.6075 -0.66%
2024-02-08 0 7.630 7.630 7.640 7.580 7.940 12,848,518 98,960,990 7.7021 6.700 6.700 6.709 6.656 6.972 14,632,268 6.7632 -2.80%
2024-02-07 0 7.850 7.840 7.860 7.760 7.990 14,386,754 112,807,049 7.8410 6.893 6.884 6.902 6.814 7.016 16,384,056 6.8852 -0.25%
2024-02-06 0 7.870 7.870 7.880 7.280 7.930 25,943,733 200,729,980 7.7371 6.911 6.911 6.919 6.393 6.963 29,545,481 6.7939 7.22%
2024-02-05 0 7.340 7.330 7.340 7.270 7.460 12,158,130 89,446,449 7.3569 6.445 6.436 6.445 6.384 6.551 13,846,034 6.4601 -0.68%
2024-02-02 0 7.390 7.390 7.400 7.330 7.680 15,428,864 115,647,515 7.4955 6.489 6.489 6.498 6.436 6.744 17,570,841 6.5818 -0.94%
2024-02-01 0 7.460 7.460 7.480 7.430 7.620 17,491,591 131,278,125 7.5052 6.551 6.551 6.568 6.524 6.691 19,919,935 6.5903 -0.80%
2024-01-31 0 7.520 7.500 7.520 7.360 7.580 18,835,538 141,257,025 7.4995 6.603 6.586 6.603 6.463 6.656 21,450,461 6.5853 2.17%
2024-01-30 0 7.360 7.350 7.360 7.330 7.710 19,310,298 143,380,987 7.4251 6.463 6.454 6.463 6.436 6.770 21,991,132 6.5199 -4.66%
2024-01-29 0 7.720 7.710 7.720 7.410 7.740 20,392,922 155,926,585 7.6461 6.779 6.770 6.779 6.507 6.796 23,224,056 6.7140 4.32%
2024-01-26 0 7.400 7.390 7.400 7.300 7.530 12,195,900 90,222,672 7.3978 6.498 6.489 6.498 6.410 6.612 13,889,047 6.4960 -0.80%
2024-01-25 0 7.460 7.450 7.460 7.190 7.480 14,210,342 104,821,926 7.3765 6.551 6.542 6.551 6.314 6.568 16,183,153 6.4772 3.04%
2024-01-24 0 7.240 7.240 7.260 6.930 7.330 17,641,587 125,661,011 7.1230 6.357 6.357 6.375 6.085 6.436 20,090,755 6.2547 3.72%
2024-01-23 0 6.980 6.980 6.990 6.790 7.070 12,897,957 89,487,182 6.9381 6.129 6.129 6.138 5.962 6.208 14,688,570 6.0923 2.95%
2024-01-22 0 6.780 6.770 6.780 6.680 7.020 11,296,051 76,959,255 6.8129 5.953 5.945 5.953 5.866 6.164 12,864,273 5.9824 -2.59%
2024-01-19 0 6.960 6.950 6.960 6.850 7.030 10,938,063 75,762,141 6.9265 6.112 6.103 6.112 6.015 6.173 12,456,586 6.0821 -0.43%
2024-01-18 0 6.990 6.990 7.000 6.860 7.050 11,427,588 79,710,835 6.9753 6.138 6.138 6.147 6.024 6.191 13,014,071 6.1250 1.45%
2024-01-17 0 6.890 6.890 6.900 6.860 7.200 18,478,403 128,966,826 6.9793 6.050 6.050 6.059 6.024 6.322 21,043,745 6.1285 -4.97%
2024-01-16 0 7.250 7.250 7.260 7.240 7.520 9,060,903 66,264,512 7.3132 6.366 6.366 6.375 6.357 6.603 10,318,821 6.4217 -3.20%
2024-01-15 0 7.490 7.490 7.510 7.480 7.570 3,916,872 29,391,608 7.5038 6.577 6.577 6.594 6.568 6.647 4,460,648 6.5891 -0.79%
2024-01-12 0 7.550 7.540 7.550 7.420 7.570 5,310,556 39,988,205 7.5299 6.630 6.621 6.630 6.515 6.647 6,047,816 6.6120 0.80%
2024-01-11 0 7.490 7.490 7.500 7.390 7.580 7,243,352 54,360,104 7.5048 6.577 6.577 6.586 6.489 6.656 8,248,941 6.5899 0.40%
2024-01-10 0 7.460 7.450 7.460 7.370 7.550 7,590,979 56,728,816 7.4732 6.551 6.542 6.551 6.472 6.630 8,644,829 6.5622 -0.53%
2024-01-09 0 7.500 7.500 7.520 7.460 7.670 12,091,303 91,282,814 7.5495 6.586 6.586 6.603 6.551 6.735 13,769,929 6.6291 0.27%
2024-01-08 0 7.480 7.470 7.480 7.420 7.650 6,941,717 51,932,095 7.4812 6.568 6.559 6.568 6.515 6.717 7,905,430 6.5692 -2.09%
2024-01-05 0 7.640 7.640 7.650 7.610 7.770 4,792,556 36,752,996 7.6688 6.709 6.709 6.717 6.682 6.823 5,457,903 6.7339 -1.16%
2024-01-04 0 7.730 7.720 7.730 7.630 7.770 7,936,092 61,135,168 7.7034 6.788 6.779 6.788 6.700 6.823 9,037,854 6.7643 1.84%
2024-01-03 0 7.590 7.590 7.600 7.520 7.670 7,604,902 57,768,839 7.5963 6.665 6.665 6.674 6.603 6.735 8,660,685 6.6702 -0.91%
2024-01-02 0 7.660 7.650 7.660 7.600 7.820 7,429,720 56,889,720 7.6570 6.726 6.717 6.726 6.674 6.867 8,461,182 6.7236 -1.79%
2023-12-29 0 7.800 7.800 7.810 7.760 7.850 5,538,104 43,210,133 7.8023 6.849 6.849 6.858 6.814 6.893 6,306,955 6.8512 -0.38%
2023-12-28 0 7.830 7.820 7.830 7.650 7.880 13,706,375 106,885,997 7.7983 6.875 6.867 6.875 6.717 6.919 15,609,220 6.8476 2.35%
2023-12-27 0 7.650 7.640 7.650 7.400 7.700 8,988,567 68,358,931 7.6051 6.717 6.709 6.717 6.498 6.761 10,236,443 6.6780 3.52%
2023-12-22 0 7.390 7.390 7.400 7.360 7.600 9,990,416 74,471,694 7.4543 6.489 6.489 6.498 6.463 6.674 11,377,378 6.5456 -0.94%
2023-12-21 0 7.460 7.460 7.470 7.320 7.510 6,629,675 49,306,811 7.4373 6.551 6.551 6.559 6.428 6.594 7,550,068 6.5306 0.54%
2023-12-20 0 7.420 7.420 7.430 7.340 7.510 8,605,281 63,830,768 7.4176 6.515 6.515 6.524 6.445 6.594 9,799,946 6.5134 0.54%
2023-12-19 0 7.380 7.380 7.390 7.310 7.440 8,006,970 59,040,450 7.3736 6.480 6.480 6.489 6.419 6.533 9,118,571 6.4747 -0.14%
2023-12-18 0 7.390 7.390 7.400 7.350 7.660 13,838,321 103,984,442 7.5142 6.489 6.489 6.498 6.454 6.726 15,759,484 6.5982 -3.52%
2023-12-15 0 7.660 7.650 7.660 7.430 7.780 81,359,198 622,985,571 7.6572 6.726 6.717 6.726 6.524 6.832 92,654,233 6.7238 4.50%
2023-12-14 0 7.330 7.320 7.340 7.270 7.390 10,565,517 77,345,853 7.3206 6.436 6.428 6.445 6.384 6.489 12,032,320 6.4282 1.66%
2023-12-13 0 7.210 7.200 7.210 7.180 7.370 6,221,589 44,977,033 7.2292 6.331 6.322 6.331 6.305 6.472 7,085,327 6.3479 -0.69%
2023-12-12 0 7.260 7.260 7.270 7.110 7.300 8,464,144 61,194,359 7.2298 6.375 6.375 6.384 6.243 6.410 9,639,215 6.3485 2.40%
2023-12-11 0 7.090 7.090 7.100 6.930 7.170 9,387,815 66,160,607 7.0475 6.226 6.226 6.234 6.085 6.296 10,691,118 6.1884 -0.98%
2023-12-08 0 7.160 7.140 7.160 7.120 7.250 7,638,163 54,858,874 7.1822 6.287 6.270 6.287 6.252 6.366 8,698,563 6.3067 0.42%
2023-12-07 0 7.130 7.120 7.130 7.010 7.280 10,994,052 78,147,933 7.1082 6.261 6.252 6.261 6.155 6.393 12,520,348 6.2417 -2.06%
2023-12-06 0 7.280 7.270 7.280 7.160 7.300 8,343,572 60,509,506 7.2522 6.393 6.384 6.393 6.287 6.410 9,501,904 6.3681 1.53%
2023-12-05 0 7.170 7.170 7.180 7.140 7.300 11,393,706 82,109,985 7.2066 6.296 6.296 6.305 6.270 6.410 12,975,485 6.3281 -1.38%
2023-12-04 0 7.270 7.270 7.280 7.270 7.460 15,064,627 110,146,832 7.3116 6.384 6.384 6.393 6.384 6.551 17,156,038 6.4203 0.83%
2023-12-01 0 7.210 7.210 7.220 7.190 7.390 14,571,122 105,656,446 7.2511 6.331 6.331 6.340 6.314 6.489 16,594,020 6.3671 -2.04%
2023-11-30 0 7.360 7.350 7.360 7.200 7.430 22,154,458 162,905,014 7.3531 6.463 6.454 6.463 6.322 6.524 25,230,144 6.4568 1.52%
2023-11-29 0 7.250 7.240 7.250 7.180 7.440 15,842,489 114,929,488 7.2545 6.366 6.357 6.366 6.305 6.533 18,041,890 6.3701 -1.36%
2023-11-28 0 7.350 7.340 7.350 7.330 7.430 7,564,443 55,734,194 7.3679 6.454 6.445 6.454 6.436 6.524 8,614,609 6.4697 -0.81%
2023-11-27 0 7.410 7.400 7.410 7.300 7.480 8,150,200 60,239,381 7.3912 6.507 6.498 6.507 6.410 6.568 9,281,686 6.4901 -0.13%
2023-11-24 0 7.420 7.410 7.420 7.390 7.540 6,541,110 48,654,394 7.4382 6.515 6.507 6.515 6.489 6.621 7,449,207 6.5315 -1.59%
2023-11-23 0 7.540 7.530 7.540 7.240 7.560 14,124,388 104,700,969 7.4128 6.621 6.612 6.621 6.357 6.638 16,085,266 6.5091 2.17%
2023-11-22 0 7.380 7.370 7.380 7.320 7.500 15,908,381 118,628,180 7.4570 6.480 6.472 6.480 6.428 6.586 18,116,929 6.5479 -1.60%
2023-11-21 0 7.500 7.490 7.500 7.490 7.690 28,512,652 215,827,074 7.5695 6.586 6.577 6.586 6.577 6.753 32,471,041 6.6468 0.13%
2023-11-20 0 7.490 7.490 7.500 7.160 7.510 32,247,186 239,717,057 7.4337 6.577 6.577 6.586 6.287 6.594 36,724,038 6.5275 6.54%
2023-11-17 0 7.030 7.030 7.040 7.030 7.180 9,330,929 65,952,210 7.0681 6.173 6.173 6.182 6.173 6.305 10,626,335 6.2065 -2.50%
2023-11-16 0 7.210 7.210 7.220 7.130 7.360 17,488,179 126,677,684 7.2436 6.331 6.331 6.340 6.261 6.463 19,916,049 6.3606 -0.28%
2023-11-15 0 7.230 7.220 7.230 7.030 7.260 23,788,589 170,898,479 7.1841 6.349 6.340 6.349 6.173 6.375 27,091,140 6.3083 4.48%
2023-11-14 0 6.920 6.920 6.940 6.880 6.960 9,471,607 65,604,350 6.9264 6.076 6.076 6.094 6.041 6.112 10,786,543 6.0821 0.58%
2023-11-13 0 6.880 6.850 6.880 6.660 6.900 8,119,598 55,190,808 6.7972 6.041 6.015 6.041 5.848 6.059 9,246,836 5.9686 3.46%
2023-11-10 0 6.650 6.650 6.660 6.620 6.750 7,023,818 46,802,813 6.6634 5.839 5.839 5.848 5.813 5.927 7,998,929 5.8511 -1.77%
2023-11-09 0 6.770 6.770 6.780 6.710 6.840 7,051,484 47,755,402 6.7724 5.945 5.945 5.953 5.892 6.006 8,030,436 5.9468 -0.59%
2023-11-08 0 6.810 6.810 6.820 6.770 6.890 7,738,000 52,780,955 6.8210 5.980 5.980 5.989 5.945 6.050 8,812,261 5.9895 0.15%
2023-11-07 0 6.800 6.800 6.810 6.800 7.040 14,151,482 97,040,287 6.8573 5.971 5.971 5.980 5.971 6.182 16,116,121 6.0213 -3.95%
2023-11-06 0 7.080 7.070 7.080 6.990 7.130 13,665,302 96,684,694 7.0752 6.217 6.208 6.217 6.138 6.261 15,562,445 6.2127 2.31%
2023-11-03 0 6.920 6.920 6.930 6.740 6.960 10,889,856 74,945,982 6.8822 6.076 6.076 6.085 5.918 6.112 12,401,686 6.0432 2.82%
2023-11-02 0 6.730 6.730 6.740 6.680 6.770 5,777,929 38,893,023 6.7313 5.910 5.910 5.918 5.866 5.945 6,580,074 5.9107 1.66%
2023-11-01 0 6.620 6.620 6.630 6.550 6.670 6,978,578 46,181,018 6.6175 5.813 5.813 5.822 5.752 5.857 7,947,409 5.8108 -0.45%
2023-10-31 0 6.650 6.640 6.650 6.620 6.810 10,660,967 71,213,327 6.6798 5.839 5.831 5.839 5.813 5.980 12,141,021 5.8655 -2.49%
2023-10-30 0 6.820 6.810 6.820 6.680 6.830 8,575,349 57,937,624 6.7563 5.989 5.980 5.989 5.866 5.997 9,765,858 5.9327 -0.15%
2023-10-27 0 6.830 6.830 6.840 6.740 6.880 14,764,032 100,637,644 6.8164 5.997 5.997 6.006 5.918 6.041 16,813,711 5.9855 1.49%
2023-10-26 0 6.730 6.730 6.740 6.680 6.830 7,603,000 51,183,473 6.7320 5.910 5.910 5.918 5.866 5.997 8,658,519 5.9113 0.75%
2023-10-25 0 6.680 6.680 6.690 6.650 6.830 10,162,030 68,655,804 6.7561 5.866 5.866 5.874 5.839 5.997 11,572,817 5.9325 1.21%
2023-10-24 0 6.600 6.600 6.610 6.530 6.660 12,982,657 85,455,689 6.5823 5.795 5.795 5.804 5.734 5.848 14,785,029 5.7799 -0.90%
2023-10-20 0 6.660 6.650 6.660 6.630 6.790 13,342,457 89,194,686 6.6850 5.848 5.839 5.848 5.822 5.962 15,194,780 5.8701 -0.75%
2023-10-19 0 6.710 6.710 6.720 6.710 6.880 14,855,407 100,246,970 6.7482 5.892 5.892 5.901 5.892 6.041 16,917,772 5.9255 -2.89%
2023-10-18 0 6.910 6.900 6.910 6.880 6.970 10,612,300 73,338,198 6.9107 6.068 6.059 6.068 6.041 6.120 12,085,597 6.0682 -0.43%
2023-10-17 0 6.940 6.940 6.960 6.900 6.980 4,891,342 33,970,290 6.9450 6.094 6.094 6.112 6.059 6.129 5,570,403 6.0984 0.58%
2023-10-16 0 6.900 6.900 6.910 6.900 7.010 11,433,212 79,455,683 6.9496 6.059 6.059 6.068 6.059 6.155 13,020,476 6.1024 -0.14%
2023-10-13 0 6.910 6.910 6.930 6.890 7.080 13,094,779 91,144,046 6.9603 6.068 6.068 6.085 6.050 6.217 14,912,717 6.1118 -3.63%
2023-10-12 0 7.170 7.160 7.170 7.010 7.200 17,872,360 127,746,343 7.1477 6.296 6.287 6.296 6.155 6.322 20,353,566 6.2764 2.58%
2023-10-11 0 6.990 6.990 7.000 6.930 7.070 13,651,340 95,468,814 6.9934 6.138 6.138 6.147 6.085 6.208 15,546,545 6.1408 0.43%
2023-10-10 0 6.960 6.960 6.970 6.880 7.130 12,084,000 85,026,195 7.0363 6.112 6.112 6.120 6.041 6.261 13,761,612 6.1785 0.58%
2023-10-09 0 6.920 6.910 6.920 6.870 6.970 6,867,188 47,484,806 6.9147 6.076 6.068 6.076 6.033 6.120 7,820,554 6.0718 -0.72%
2023-10-06 0 6.970 6.960 6.970 6.900 7.040 5,180,000 36,140,315 6.9769 6.120 6.112 6.120 6.059 6.182 5,899,135 6.1264 1.75%
2023-10-05 0 6.850 6.840 6.850 6.680 6.920 14,344,015 98,057,500 6.8361 6.015 6.006 6.015 5.866 6.076 16,335,384 6.0028 1.93%
2023-10-04 0 6.720 6.710 6.720 6.700 6.850 14,903,857 100,524,881 6.7449 5.901 5.892 5.901 5.883 6.015 16,972,948 5.9227 -2.61%
2023-10-03 0 6.900 6.900 6.910 6.840 7.100 14,863,824 102,529,438 6.8979 6.059 6.059 6.068 6.006 6.234 16,927,357 6.0570 -4.17%
2023-09-29 0 7.200 7.200 7.210 7.060 7.240 11,541,000 82,958,259 7.1881 6.322 6.322 6.331 6.199 6.357 13,143,228 6.3119 2.86%
2023-09-28 0 7.000 6.990 7.000 6.960 7.100 10,218,600 71,625,712 7.0093 6.147 6.138 6.147 6.112 6.234 11,637,240 6.1549 -0.85%
2023-09-27 0 7.060 7.050 7.060 6.980 7.100 11,514,960 80,894,591 7.0252 6.199 6.191 6.199 6.129 6.234 13,113,573 6.1688 0.43%
2023-09-26 0 7.030 7.030 7.040 6.980 7.140 12,551,849 88,473,424 7.0486 6.173 6.173 6.182 6.129 6.270 14,294,413 6.1894 -1.26%
2023-09-25 0 7.120 7.120 7.130 7.110 7.370 9,306,434 66,887,712 7.1873 6.252 6.252 6.261 6.243 6.472 10,598,439 6.3111 -2.73%
2023-09-22 0 7.320 7.320 7.340 7.070 7.350 11,299,324 81,750,853 7.2350 6.428 6.428 6.445 6.208 6.454 12,868,000 6.3530 2.90%
2023-09-21 0 7.310 7.300 7.310 7.300 7.480 13,820,938 101,972,070 7.3781 6.246 6.238 6.246 6.238 6.392 16,174,438 6.3045 -1.88%
2023-09-20 0 7.450 7.450 7.460 7.450 7.620 9,074,493 68,067,590 7.5010 6.366 6.366 6.375 6.366 6.511 10,619,744 6.4095 -1.84%
2023-09-19 0 7.590 7.580 7.590 7.500 7.600 5,068,000 38,288,558 7.5550 6.486 6.477 6.486 6.409 6.494 5,931,005 6.4557 1.34%
2023-09-18 0 7.490 7.490 7.500 7.460 7.650 8,878,000 66,722,500 7.5155 6.400 6.400 6.409 6.375 6.537 10,389,792 6.4219 -2.09%
2023-09-15 0 7.650 7.650 7.660 7.560 7.740 12,478,195 95,682,245 7.6680 6.537 6.537 6.545 6.460 6.614 14,603,046 6.5522 1.46%
2023-09-14 0 7.540 7.540 7.560 7.450 7.620 6,591,613 49,762,060 7.5493 6.443 6.443 6.460 6.366 6.511 7,714,067 6.4508 1.21%
2023-09-13 0 7.450 7.450 7.470 7.400 7.610 10,277,965 76,786,741 7.4710 6.366 6.366 6.383 6.323 6.503 12,028,150 6.3839 -1.32%
2023-09-12 0 7.550 7.550 7.560 7.440 7.650 10,615,207 79,955,296 7.5321 6.451 6.451 6.460 6.357 6.537 12,422,819 6.4362 -1.05%
2023-09-11 0 7.630 7.620 7.630 7.500 7.650 12,709,238 96,368,813 7.5826 6.520 6.511 6.520 6.409 6.537 14,873,432 6.4793 0.79%
2023-09-07 0 7.570 7.560 7.570 7.550 7.770 8,401,818 64,069,694 7.6257 6.469 6.460 6.469 6.451 6.639 9,832,523 6.5161 -1.94%
2023-09-06 0 7.720 7.710 7.720 7.660 7.770 11,310,023 87,206,007 7.7105 6.597 6.588 6.597 6.545 6.639 13,235,952 6.5886 -0.64%
2023-09-05 0 7.770 7.770 7.780 7.760 8.020 10,949,980 85,630,284 7.8201 6.639 6.639 6.648 6.631 6.853 12,814,599 6.6822 -3.84%
2023-09-04 0 8.080 8.060 8.080 7.800 8.090 15,222,394 122,076,661 8.0195 6.904 6.887 6.904 6.665 6.913 17,814,542 6.8526 3.72%
2023-08-31 0 7.790 7.790 7.800 7.770 7.940 13,128,861 102,545,980 7.8107 6.656 6.656 6.665 6.639 6.785 15,364,511 6.6742 -1.27%
2023-08-30 0 7.890 7.880 7.890 7.870 8.070 10,426,420 83,116,371 7.9717 6.742 6.733 6.742 6.725 6.896 12,201,884 6.8118 -0.63%
2023-08-29 0 7.940 7.930 7.940 7.750 8.000 11,041,224 87,512,371 7.9260 6.785 6.776 6.785 6.622 6.836 12,921,380 6.7727 3.52%
2023-08-28 0 7.670 7.670 7.680 7.670 7.970 6,459,100 50,106,588 7.7575 6.554 6.554 6.563 6.554 6.810 7,558,989 6.6287 -0.13%
2023-08-25 0 7.680 7.670 7.680 7.640 7.790 6,221,150 47,918,859 7.7026 6.563 6.554 6.563 6.528 6.656 7,280,519 6.5818 -0.26%
2023-08-24 0 7.700 7.690 7.700 7.520 7.730 7,996,580 61,223,808 7.6562 6.580 6.571 6.580 6.426 6.605 9,358,279 6.5422 1.99%
2023-08-23 0 7.550 7.540 7.550 7.480 7.600 8,000,042 60,236,528 7.5295 6.451 6.443 6.451 6.392 6.494 9,362,330 6.4339 -0.40%
2023-08-22 0 7.580 7.570 7.580 7.460 7.690 11,232,715 85,086,804 7.5749 6.477 6.469 6.477 6.375 6.571 13,145,480 6.4727 0.40%
2023-08-21 0 7.550 7.540 7.550 7.480 7.630 10,134,681 76,527,960 7.5511 6.451 6.443 6.451 6.392 6.520 11,860,467 6.4524 -0.79%
2023-08-18 0 7.610 7.610 7.630 7.600 7.810 11,906,350 91,478,824 7.6832 6.503 6.503 6.520 6.494 6.674 13,933,825 6.5652 -2.81%
2023-08-17 0 7.830 7.820 7.830 7.680 7.850 9,717,000 75,703,791 7.7909 6.691 6.682 6.691 6.563 6.708 11,371,661 6.6572 -0.25%
2023-08-16 0 7.850 7.850 7.870 7.820 7.960 8,964,195 70,534,443 7.8685 6.708 6.708 6.725 6.682 6.802 10,490,664 6.7235 -1.51%
2023-08-15 0 7.970 7.970 7.980 7.930 8.060 6,853,061 54,692,504 7.9807 6.810 6.810 6.819 6.776 6.887 8,020,036 6.8195 -0.13%
2023-08-14 0 7.980 7.980 8.000 7.910 8.120 12,650,995 100,870,984 7.9734 6.819 6.819 6.836 6.759 6.938 14,805,272 6.8132 -2.33%
2023-08-11 0 8.170 8.170 8.180 8.040 8.400 8,823,190 72,202,228 8.1832 6.981 6.981 6.990 6.870 7.178 10,325,648 6.9925 -1.68%
2023-08-10 0 8.310 8.310 8.320 8.150 8.370 7,405,616 61,289,823 8.2761 7.101 7.101 7.109 6.964 7.152 8,666,682 7.0719 0.97%
2023-08-09 0 8.230 8.230 8.240 8.120 8.270 4,518,892 37,106,794 8.2115 7.032 7.032 7.041 6.938 7.067 5,288,392 7.0166 0.24%
2023-08-08 0 8.210 8.210 8.220 8.160 8.410 9,458,000 77,749,815 8.2205 7.015 7.015 7.024 6.973 7.186 11,068,557 7.0244 -2.26%
2023-08-07 0 8.400 8.390 8.400 8.260 8.420 6,165,576 51,495,143 8.3520 7.178 7.169 7.178 7.058 7.195 7,215,482 7.1368 0.72%
2023-08-04 0 8.340 8.340 8.350 8.310 8.530 6,321,079 53,063,942 8.3948 7.126 7.126 7.135 7.101 7.289 7,397,465 7.1733 0.36%
2023-08-03 0 8.310 8.310 8.320 8.280 8.430 9,433,812 78,660,172 8.3381 7.101 7.101 7.109 7.075 7.203 11,040,250 7.1249 -1.07%
2023-08-02 0 8.400 8.400 8.420 8.400 8.740 8,655,566 73,491,850 8.4907 7.178 7.178 7.195 7.178 7.468 10,129,480 7.2552 -3.56%
2023-08-01 0 8.710 8.710 8.720 8.670 8.870 6,630,591 57,936,116 8.7377 7.443 7.443 7.451 7.408 7.579 7,759,682 7.4663 -0.57%
2023-07-31 0 8.760 8.760 8.780 8.700 8.900 14,369,283 126,167,870 8.7804 7.485 7.485 7.502 7.434 7.605 16,816,158 7.5028 1.15%
2023-07-28 0 8.660 8.650 8.660 8.400 8.690 11,922,600 102,561,557 8.6023 7.400 7.391 7.400 7.178 7.426 13,952,842 7.3506 1.29%
2023-07-27 0 8.550 8.550 8.560 8.450 8.620 7,471,904 63,948,211 8.5585 7.306 7.306 7.314 7.220 7.366 8,744,258 7.3132 1.66%
2023-07-26 0 8.410 8.410 8.420 8.320 8.600 8,970,053 75,501,233 8.4170 7.186 7.186 7.195 7.109 7.349 10,497,520 7.1923 -2.10%
2023-07-25 0 8.590 8.580 8.590 8.340 8.640 16,650,266 142,271,327 8.5447 7.340 7.332 7.340 7.126 7.383 19,485,559 7.3014 5.14%
2023-07-24 0 8.170 8.170 8.180 8.150 8.600 12,099,197 100,118,824 8.2748 6.981 6.981 6.990 6.964 7.349 14,159,511 7.0708 -5.66%
2023-07-21 0 8.660 8.650 8.660 8.420 8.680 5,166,671 44,574,276 8.6273 7.400 7.391 7.400 7.195 7.417 6,046,478 7.3719 2.12%
2023-07-20 0 8.480 8.480 8.490 8.430 8.620 6,311,309 53,759,259 8.5179 7.246 7.246 7.255 7.203 7.366 7,386,031 7.2785 0.00%
2023-07-19 0 8.480 8.470 8.480 8.410 8.540 6,715,065 56,844,624 8.4652 7.246 7.238 7.246 7.186 7.297 7,858,541 7.2335 -0.59%
2023-07-18 0 8.530 8.530 8.540 8.500 8.780 10,483,000 89,765,959 8.5630 7.289 7.289 7.297 7.263 7.502 12,268,099 7.3170 -2.74%
2023-07-14 0 8.770 8.760 8.770 8.710 8.870 8,644,403 75,987,632 8.7904 7.494 7.485 7.494 7.443 7.579 10,116,416 7.5113 0.69%
2023-07-13 0 8.710 8.710 8.720 8.600 8.850 12,313,406 107,790,980 8.7540 7.443 7.443 7.451 7.349 7.562 14,410,196 7.4802 2.23%
2023-07-12 0 8.520 8.520 8.530 8.470 8.580 5,127,418 43,718,830 8.5265 7.280 7.280 7.289 7.238 7.332 6,000,541 7.2858 0.12%
2023-07-11 0 8.510 8.510 8.520 8.420 8.640 10,117,865 86,314,269 8.5309 7.272 7.272 7.280 7.195 7.383 11,840,787 7.2896 0.83%
2023-07-10 0 8.440 8.430 8.440 8.430 8.720 5,763,912 48,985,877 8.4987 7.212 7.203 7.212 7.203 7.451 6,745,421 7.2621 -0.71%
2023-07-07 0 8.500 8.500 8.510 8.480 8.680 9,847,450 84,262,965 8.5568 7.263 7.263 7.272 7.246 7.417 11,524,324 7.3117 -2.41%
2023-07-06 0 8.710 8.700 8.710 8.670 9.300 19,804,108 175,023,005 8.8377 7.443 7.434 7.443 7.408 7.947 23,176,453 7.5518 -5.12%
2023-07-05 0 9.180 9.180 9.190 9.180 9.450 5,957,696 55,167,036 9.2598 7.844 7.844 7.853 7.844 8.075 6,972,203 7.9124 -3.16%
2023-07-04 0 9.480 9.480 9.490 9.410 9.630 3,357,236 31,843,222 9.4850 8.101 8.101 8.109 8.041 8.229 3,928,923 8.1048 -0.84%
2023-07-03 0 9.560 9.550 9.560 9.340 9.600 7,145,358 68,054,168 9.5242 8.169 8.160 8.169 7.981 8.203 8,362,106 8.1384 2.25%
2023-06-30 0 9.350 9.340 9.350 9.170 9.430 6,919,572 64,687,685 9.3485 7.990 7.981 7.990 7.836 8.058 8,097,872 7.9882 1.30%
2023-06-29 0 9.230 9.230 9.240 9.160 9.420 10,568,000 97,636,398 9.2389 7.887 7.887 7.896 7.827 8.049 12,367,573 7.8945 -0.11%
2023-06-28 0 9.240 9.240 9.260 9.160 9.320 9,295,633 86,105,076 9.2630 7.896 7.896 7.913 7.827 7.964 10,878,541 7.9151 -0.43%
2023-06-27 0 9.280 9.280 9.290 9.200 9.310 8,393,450 77,760,572 9.2644 7.930 7.930 7.938 7.861 7.955 9,822,730 7.9164 0.98%
2023-06-26 0 9.190 9.180 9.190 9.140 9.450 9,678,000 89,430,316 9.2406 7.853 7.844 7.853 7.810 8.075 11,326,020 7.8960 -1.81%
2023-06-23 0 9.810 9.810 9.820 9.720 10.00 7,528,114 73,949,343 9.8231 7.997 7.997 8.005 7.924 8.152 9,234,586 8.0079 -1.21%
2023-06-21 0 9.930 9.930 9.950 9.900 10.14 10,675,442 106,403,704 9.9671 8.095 8.095 8.111 8.071 8.266 13,095,350 8.1253 -2.46%
2023-06-20 0 10.18 10.16 10.18 10.02 10.24 5,936,162 60,320,130 10.161 8.299 8.283 8.299 8.168 8.348 7,281,771 8.2837 -0.20%
2023-06-19 0 10.20 10.18 10.20 9.930 10.26 7,386,025 75,174,279 10.178 8.315 8.299 8.315 8.095 8.364 9,060,289 8.2971 1.39%
2023-06-16 0 10.06 10.04 10.06 9.830 10.18 13,819,026 138,953,963 10.055 8.201 8.185 8.201 8.014 8.299 16,951,522 8.1971 1.41%
2023-06-15 0 9.920 9.910 9.920 9.610 9.940 8,367,967 82,133,947 9.8153 8.087 8.079 8.087 7.834 8.103 10,264,817 8.0015 2.90%
2023-06-14 0 9.640 9.630 9.640 9.560 9.900 8,020,395 77,605,225 9.6760 7.859 7.850 7.859 7.793 8.071 9,838,457 7.8879 -2.13%
2023-06-13 0 9.850 9.840 9.850 9.660 9.900 7,433,151 72,989,830 9.8195 8.030 8.022 8.030 7.875 8.071 9,118,097 8.0049 0.61%
2023-06-12 0 9.790 9.780 9.790 9.710 9.920 5,470,890 53,633,937 9.8035 7.981 7.973 7.981 7.916 8.087 6,711,031 7.9919 -1.11%
2023-06-09 0 9.900 9.890 9.900 9.850 9.970 5,193,649 51,465,678 9.9093 8.071 8.062 8.071 8.030 8.128 6,370,945 8.0782 0.10%
2023-06-08 0 9.890 9.880 9.890 9.650 9.940 9,868,200 97,417,023 9.8718 8.062 8.054 8.062 7.867 8.103 12,105,123 8.0476 3.13%
2023-06-07 0 9.590 9.580 9.590 9.550 9.720 8,183,706 78,689,319 9.6154 7.818 7.810 7.818 7.785 7.924 10,038,788 7.8385 0.21%
2023-06-06 0 9.570 9.560 9.570 9.420 9.720 11,835,192 113,769,904 9.6128 7.802 7.793 7.802 7.679 7.924 14,517,992 7.8365 1.59%
2023-06-05 0 9.420 9.410 9.420 9.310 9.500 8,019,536 75,514,028 9.4163 7.679 7.671 7.679 7.590 7.744 9,837,404 7.6762 0.53%
2023-06-02 0 9.370 9.370 9.390 9.010 9.400 18,906,948 176,422,681 9.3311 7.639 7.639 7.655 7.345 7.663 23,192,773 7.6068 3.54%
2023-06-01 0 9.050 9.040 9.050 8.920 9.120 12,174,806 110,209,271 9.0522 7.378 7.369 7.378 7.272 7.435 14,934,590 7.3795 0.11%
2023-05-31 0 9.040 9.040 9.050 9.040 9.320 25,802,422 233,684,911 9.0567 7.369 7.369 7.378 7.369 7.598 31,651,313 7.3831 -3.00%
2023-05-30 0 9.320 9.310 9.320 9.220 9.440 13,993,701 130,149,985 9.3006 7.598 7.590 7.598 7.516 7.696 17,165,792 7.5819 -1.06%
2023-05-29 0 9.420 9.420 9.430 9.420 9.590 8,124,060 77,064,415 9.4859 7.679 7.679 7.687 7.679 7.818 9,965,621 7.7330 -0.95%
2023-05-25 0 9.510 9.500 9.510 9.440 9.610 10,981,740 104,491,311 9.5150 7.753 7.744 7.753 7.696 7.834 13,471,080 7.7567 -1.35%
2023-05-24 0 9.640 9.630 9.640 9.560 10.26 26,860,435 262,240,248 9.7631 7.859 7.850 7.859 7.793 8.364 32,949,156 7.9589 -5.68%
2023-05-23 0 10.22 10.22 10.24 10.18 10.38 8,674,230 89,172,552 10.280 8.331 8.331 8.348 8.299 8.462 10,640,504 8.3805 -0.58%
2023-05-22 0 10.28 10.26 10.28 10.04 10.32 7,895,274 80,950,291 10.253 8.380 8.364 8.380 8.185 8.413 9,684,974 8.3583 1.38%
2023-05-19 0 10.14 10.12 10.14 9.990 10.18 9,591,978 96,875,624 10.100 8.266 8.250 8.266 8.144 8.299 11,766,287 8.2333 -0.59%
2023-05-18 0 10.20 10.20 10.22 9.970 10.32 7,262,121 74,096,124 10.203 8.315 8.315 8.331 8.128 8.413 8,908,298 8.3177 2.20%
2023-05-17 0 9.980 9.980 9.990 9.960 10.22 9,539,618 96,212,078 10.086 8.136 8.136 8.144 8.119 8.331 11,702,058 8.2218 -0.99%
2023-05-16 0 10.08 10.08 10.12 10.08 10.30 5,654,092 57,222,667 10.121 8.217 8.217 8.250 8.217 8.397 6,935,761 8.2504 -0.98%
2023-05-15 0 10.18 10.18 10.20 9.820 10.28 11,008,060 111,033,971 10.087 8.299 8.299 8.315 8.005 8.380 13,503,366 8.2227 1.80%
2023-05-12 0 10.00 9.990 10.00 9.970 10.18 7,241,505 72,596,290 10.025 8.152 8.144 8.152 8.128 8.299 8,883,009 8.1725 -1.77%
2023-05-11 0 10.18 10.16 10.18 10.06 10.32 7,377,303 75,057,367 10.174 8.299 8.283 8.299 8.201 8.413 9,049,589 8.2940 -0.97%
2023-05-10 0 10.28 10.26 10.28 10.22 10.56 12,391,539 127,760,014 10.310 8.380 8.364 8.380 8.331 8.609 15,200,452 8.4050 -1.15%
2023-05-09 0 10.40 10.40 10.42 10.38 10.86 18,766,932 199,020,142 10.605 8.478 8.478 8.494 8.462 8.853 23,021,019 8.6451 -1.70%
2023-05-08 0 10.58 10.56 10.58 10.30 10.62 13,873,426 145,841,598 10.512 8.625 8.609 8.625 8.397 8.658 17,018,253 8.5697 2.12%
2023-05-05 0 10.36 10.36 10.38 10.22 10.46 8,766,311 90,704,121 10.347 8.446 8.446 8.462 8.331 8.527 10,753,458 8.4349 0.78%
2023-05-04 0 10.28 10.26 10.28 9.780 10.30 19,939,331 203,383,299 10.200 8.380 8.364 8.380 7.973 8.397 24,459,177 8.3152 5.65%
2023-05-03 0 9.730 9.720 9.730 9.680 9.960 8,203,001 80,185,764 9.7752 7.932 7.924 7.932 7.891 8.119 10,062,457 7.9688 -2.70%
2023-05-02 0 10.00 10.00 10.02 9.850 10.22 8,913,327 89,472,660 10.038 8.152 8.152 8.168 8.030 8.331 10,933,799 8.1831 1.73%
2023-04-28 0 9.830 9.830 9.840 9.830 10.16 11,448,550 113,470,319 9.9113 8.014 8.014 8.022 8.014 8.283 14,043,706 8.0798 -1.21%
2023-04-27 0 9.950 9.950 9.960 9.360 10.06 23,622,024 232,475,992 9.8415 8.111 8.111 8.119 7.630 8.201 28,976,662 8.0229 5.51%
2023-04-26 0 9.430 9.420 9.430 9.350 9.510 8,964,494 84,614,959 9.4389 7.687 7.679 7.687 7.622 7.753 10,996,565 7.6947 -0.32%
2023-04-25 0 9.460 9.450 9.460 9.450 9.700 7,918,177 75,358,465 9.5171 7.712 7.704 7.712 7.704 7.908 9,713,069 7.7585 -1.56%
2023-04-24 0 9.610 9.610 9.620 9.550 9.730 6,678,342 64,181,919 9.6105 7.834 7.834 7.842 7.785 7.932 8,192,188 7.8345 -0.72%
2023-04-21 0 9.680 9.670 9.680 9.630 9.840 12,371,872 120,693,710 9.7555 7.891 7.883 7.891 7.850 8.022 15,176,327 7.9528 0.10%
2023-04-20 0 9.670 9.660 9.670 9.560 9.700 6,793,085 65,550,668 9.6496 7.883 7.875 7.883 7.793 7.908 8,332,941 7.8665 0.42%
2023-04-19 0 9.630 9.630 9.640 9.520 9.780 12,592,522 121,612,294 9.6575 7.850 7.850 7.859 7.761 7.973 15,446,994 7.8729 0.42%
2023-04-18 0 9.590 9.570 9.590 9.550 9.730 7,998,743 76,964,848 9.6221 7.818 7.802 7.818 7.785 7.932 9,811,897 7.8440 -0.93%
2023-04-17 0 9.680 9.670 9.680 9.340 9.720 16,553,858 159,083,543 9.6101 7.891 7.883 7.891 7.614 7.924 20,306,285 7.8342 2.33%
2023-04-14 0 9.460 9.450 9.460 9.330 9.480 7,198,402 67,904,099 9.4332 7.712 7.704 7.712 7.606 7.728 8,830,135 7.6900 0.96%
2023-04-13 0 9.370 9.360 9.370 9.270 9.390 6,692,109 62,589,595 9.3527 7.639 7.630 7.639 7.557 7.655 8,209,076 7.6244 -0.11%
2023-04-12 0 9.380 9.380 9.390 9.300 9.490 9,628,417 90,613,915 9.4111 7.647 7.647 7.655 7.581 7.736 11,810,986 7.6720 0.54%
2023-04-11 0 9.330 9.330 9.340 9.150 9.440 9,384,651 87,649,966 9.3397 7.606 7.606 7.614 7.459 7.696 11,511,963 7.6138 2.64%
2023-04-06 0 9.090 9.080 9.090 9.000 9.200 6,171,061 56,242,136 9.1139 7.410 7.402 7.410 7.337 7.500 7,569,917 7.4297 -0.33%
2023-04-04 0 9.120 9.120 9.130 9.100 9.220 8,269,865 75,724,908 9.1567 7.435 7.435 7.443 7.418 7.516 10,144,477 7.4646 -0.11%
2023-04-03 0 9.130 9.130 9.140 9.080 9.230 7,415,666 67,997,407 9.1694 7.443 7.443 7.451 7.402 7.524 9,096,649 7.4750 -0.54%
2023-03-31 0 9.180 9.180 9.190 9.090 9.440 10,788,367 99,746,629 9.2458 7.484 7.484 7.492 7.410 7.696 13,233,873 7.5372 -0.11%
2023-03-30 0 9.190 9.160 9.190 9.040 9.190 7,645,512 69,782,823 9.1273 7.492 7.467 7.492 7.369 7.492 9,378,596 7.4406 0.22%
2023-03-29 0 9.170 9.170 9.180 9.100 9.320 7,862,702 72,254,195 9.1895 7.475 7.475 7.484 7.418 7.598 9,645,019 7.4913 0.44%
2023-03-28 0 9.130 9.120 9.130 8.990 9.170 4,657,380 42,420,297 9.1082 7.443 7.435 7.443 7.329 7.475 5,713,114 7.4251 1.67%
2023-03-27 0 8.980 8.970 8.980 8.910 9.080 5,042,000 45,360,990 8.9966 7.321 7.312 7.321 7.264 7.402 6,184,920 7.3341 -0.88%
2023-03-24 0 9.060 9.060 9.070 9.040 9.180 4,591,359 41,761,008 9.0956 7.386 7.386 7.394 7.369 7.484 5,632,128 7.4148 -1.09%
2023-03-23 0 9.160 9.140 9.160 9.050 9.200 9,017,381 82,343,139 9.1316 7.467 7.451 7.467 7.378 7.500 11,061,440 7.4442 1.22%
2023-03-22 0 9.050 9.050 9.060 8.910 9.130 6,312,219 57,247,402 9.0693 7.378 7.378 7.386 7.264 7.443 7,743,072 7.3934 1.46%
2023-03-21 0 8.920 8.910 8.920 8.860 8.950 5,398,969 48,076,315 8.9047 7.272 7.264 7.272 7.223 7.296 6,622,807 7.2592 0.79%
2023-03-20 0 8.850 8.850 8.860 8.850 9.120 6,332,333 56,456,407 8.9156 7.215 7.215 7.223 7.215 7.435 7,767,746 7.2681 -2.53%
2023-03-17 0 9.080 9.080 9.100 8.870 9.160 17,188,279 156,042,186 9.0784 7.402 7.402 7.418 7.231 7.467 21,084,517 7.4008 2.71%
2023-03-16 0 8.840 8.830 8.840 8.770 8.940 7,066,752 62,665,758 8.8677 7.206 7.198 7.206 7.149 7.288 8,668,643 7.2290 -1.45%
2023-03-15 0 8.970 8.960 8.970 8.770 8.990 8,140,695 72,730,974 8.9342 7.312 7.304 7.312 7.149 7.329 9,986,027 7.2833 2.87%
2023-03-14 0 8.720 8.720 8.730 8.680 8.980 10,923,559 95,943,026 8.7831 7.109 7.109 7.117 7.076 7.321 13,399,710 7.1601 -2.24%
2023-03-13 0 8.920 8.910 8.920 8.750 8.960 8,611,629 76,369,881 8.8682 7.272 7.264 7.272 7.133 7.304 10,563,712 7.2295 1.48%
2023-03-10 0 8.790 8.780 8.790 8.770 8.920 12,680,810 111,790,267 8.8157 7.166 7.158 7.166 7.149 7.272 15,555,295 7.1866 -1.12%
2023-03-09 0 8.890 8.890 8.910 8.860 9.030 14,493,248 129,510,025 8.9359 7.247 7.247 7.264 7.223 7.361 17,778,576 7.2846 -0.67%
2023-03-08 0 8.950 8.950 8.970 8.920 9.080 14,738,361 132,412,740 8.9842 7.296 7.296 7.312 7.272 7.402 18,079,251 7.3240 -3.03%
2023-03-07 0 9.230 9.230 9.240 9.050 9.370 13,158,981 121,789,961 9.2553 7.524 7.524 7.533 7.378 7.639 16,141,858 7.5450 1.43%
2023-03-06 0 9.100 9.090 9.100 8.820 9.180 9,974,721 90,186,481 9.0415 7.418 7.410 7.418 7.190 7.484 12,235,790 7.3707 2.36%
2023-03-03 0 8.890 8.890 8.900 8.800 8.980 6,439,661 57,377,229 8.9100 7.247 7.247 7.255 7.174 7.321 7,899,403 7.2635 0.91%
2023-03-02 0 8.810 8.810 8.820 8.720 8.880 8,415,618 74,092,176 8.8041 7.182 7.182 7.190 7.109 7.239 10,323,270 7.1772 -1.01%
2023-03-01 0 8.900 8.900 8.930 8.620 8.980 12,752,873 113,128,444 8.8708 7.255 7.255 7.280 7.027 7.321 15,643,693 7.2316 2.77%
2023-02-28 0 8.660 8.660 8.670 8.610 8.980 13,710,679 119,790,555 8.7370 7.060 7.060 7.068 7.019 7.321 16,818,615 7.1225 -2.26%
2023-02-27 0 8.860 8.860 8.880 8.800 8.960 9,654,234 85,818,228 8.8892 7.223 7.223 7.239 7.174 7.304 11,842,655 7.2465 -1.34%
2023-02-24 0 8.980 8.980 8.990 8.860 9.060 7,793,337 69,951,379 8.9758 7.321 7.321 7.329 7.223 7.386 9,559,930 7.3171 0.00%
2023-02-23 0 8.980 8.970 8.980 8.910 9.030 5,172,894 46,494,153 8.9880 7.321 7.312 7.321 7.264 7.361 6,345,485 7.3271 -0.11%
2023-02-22 0 8.990 8.980 8.990 8.970 9.210 6,205,639 56,212,131 9.0582 7.329 7.321 7.329 7.312 7.508 7,612,333 7.3844 -1.64%
2023-02-21 0 9.140 9.140 9.150 9.010 9.200 5,902,163 54,026,537 9.1537 7.451 7.451 7.459 7.345 7.500 7,240,065 7.4622 0.99%
2023-02-20 0 9.050 9.050 9.090 8.880 9.140 3,616,969 32,718,263 9.0458 7.378 7.378 7.410 7.239 7.451 4,436,863 7.3742 1.57%
2023-02-17 0 8.910 8.900 8.910 8.910 9.060 5,534,286 49,535,708 8.9507 7.264 7.255 7.264 7.264 7.386 6,788,797 7.2967 -0.34%
2023-02-16 0 8.940 8.930 8.940 8.870 9.080 5,902,918 52,934,196 8.9675 7.288 7.280 7.288 7.231 7.402 7,240,991 7.3104 0.00%
2023-02-15 0 8.940 8.940 8.950 8.880 9.050 7,845,960 70,038,629 8.9267 7.288 7.288 7.296 7.239 7.378 9,624,482 7.2771 -1.11%
2023-02-14 0 9.040 9.040 9.050 9.040 9.210 6,617,000 60,004,076 9.0682 7.369 7.369 7.378 7.369 7.508 8,116,941 7.3924 -0.44%
2023-02-13 0 9.080 9.080 9.090 9.020 9.150 4,161,243 37,784,179 9.0800 7.402 7.402 7.410 7.353 7.459 5,104,513 7.4021 -0.55%
2023-02-10 0 9.130 9.130 9.140 9.050 9.220 4,602,059 42,141,814 9.1572 7.443 7.443 7.451 7.378 7.516 5,645,253 7.4650 0.11%
2023-02-09 0 9.120 9.100 9.120 9.080 9.200 4,406,059 40,175,710 9.1183 7.435 7.418 7.435 7.402 7.500 5,404,824 7.4333 -0.55%
2023-02-08 0 9.170 9.170 9.180 8.890 9.260 7,624,990 69,903,134 9.1676 7.475 7.475 7.484 7.247 7.549 9,353,422 7.4735 2.34%
2023-02-07 0 8.960 8.960 8.970 8.930 9.070 5,541,708 49,766,232 8.9803 7.304 7.304 7.312 7.280 7.394 6,797,902 7.3208 -0.22%
2023-02-06 0 8.980 8.970 8.980 8.860 9.070 8,464,594 76,064,820 8.9862 7.321 7.312 7.321 7.223 7.394 10,383,347 7.3257 -1.10%
2023-02-03 0 9.080 9.080 9.090 9.040 9.220 6,851,695 62,263,573 9.0873 7.402 7.402 7.410 7.369 7.516 8,404,837 7.4081 -1.41%
2023-02-02 0 9.210 9.210 9.220 9.200 9.340 7,036,267 65,016,581 9.2402 7.508 7.508 7.516 7.500 7.614 8,631,247 7.5327 -0.65%
2023-02-01 0 9.270 9.270 9.280 9.020 9.320 9,374,151 86,573,689 9.2354 7.557 7.557 7.565 7.353 7.598 11,499,083 7.5287 1.20%
2023-01-31 0 9.160 9.160 9.170 9.110 9.400 15,182,231 140,036,947 9.2237 7.467 7.467 7.475 7.427 7.663 18,623,738 7.5193 -1.08%
2023-01-30 0 9.260 9.250 9.260 9.230 9.380 14,193,685 131,880,855 9.2915 7.549 7.541 7.549 7.524 7.647 17,411,108 7.5745 0.00%
2023-01-27 0 9.260 9.260 9.270 9.160 9.290 5,089,967 47,044,328 9.2426 7.549 7.549 7.557 7.467 7.573 6,243,760 7.5346 0.54%
2023-01-26 0 9.210 9.190 9.210 9.070 9.310 8,019,248 73,701,776 9.1906 7.508 7.492 7.508 7.394 7.590 9,837,050 7.4923 2.22%
2023-01-20 0 9.010 8.990 9.010 8.780 9.050 8,035,869 72,127,840 8.9757 7.345 7.329 7.345 7.158 7.378 9,857,439 7.3171 2.04%
2023-01-19 0 8.830 8.820 8.830 8.780 8.890 5,768,199 50,940,513 8.8313 7.198 7.190 7.198 7.158 7.247 7,075,734 7.1993 -0.45%
2023-01-18 0 8.870 8.860 8.870 8.790 8.920 7,062,995 62,594,733 8.8623 7.231 7.223 7.231 7.166 7.272 8,664,034 7.2247 0.45%
2023-01-17 0 8.830 8.820 8.830 8.780 8.900 6,902,219 60,968,909 8.8332 7.198 7.190 7.198 7.158 7.255 8,466,813 7.2009 -1.01%
2023-01-16 0 8.920 8.910 8.920 8.780 8.970 8,095,826 72,069,473 8.9021 7.272 7.264 7.272 7.158 7.312 9,930,987 7.2570 1.59%
2023-01-13 0 8.780 8.780 8.790 8.710 8.900 8,834,337 77,617,313 8.7859 7.158 7.158 7.166 7.100 7.255 10,836,904 7.1623 -0.45%
2023-01-12 0 8.820 8.810 8.820 8.550 8.870 16,538,700 144,385,620 8.7302 7.190 7.182 7.190 6.970 7.231 20,287,691 7.1169 3.64%
2023-01-11 0 8.510 8.500 8.510 8.380 8.580 10,605,958 90,311,909 8.5152 6.937 6.929 6.937 6.831 6.994 13,010,116 6.9417 1.55%
2023-01-10 0 8.380 8.380 8.390 8.340 8.480 8,823,000 74,027,634 8.3903 6.831 6.831 6.840 6.799 6.913 10,822,997 6.8398 -0.24%
2023-01-09 0 8.400 8.390 8.400 8.350 8.480 8,141,164 68,428,303 8.4052 6.848 6.840 6.848 6.807 6.913 9,986,602 6.8520 1.08%
2023-01-06 0 8.310 8.310 8.320 8.300 8.460 7,012,132 58,582,923 8.3545 6.774 6.774 6.783 6.766 6.897 8,601,641 6.8107 -1.42%
2023-01-05 0 8.430 8.430 8.440 8.360 8.480 10,302,417 86,858,422 8.4309 6.872 6.872 6.880 6.815 6.913 12,637,768 6.8729 0.72%
2023-01-04 0 8.370 8.350 8.370 8.220 8.390 7,566,069 62,972,254 8.3230 6.823 6.807 6.823 6.701 6.840 9,281,145 6.7850 1.70%
2023-01-03 0 8.230 8.220 8.230 7.940 8.310 8,798,332 71,877,164 8.1694 6.709 6.701 6.709 6.473 6.774 10,792,737 6.6598 -0.12%
2022-12-30 0 8.240 8.230 8.240 8.130 8.350 7,915,979 65,447,625 8.2678 6.717 6.709 6.717 6.628 6.807 9,710,372 6.7400 1.35%
2022-12-29 0 8.130 8.120 8.130 8.070 8.200 7,637,700 61,919,520 8.1071 6.628 6.619 6.628 6.579 6.685 9,369,013 6.6090 -0.97%
2022-12-28 0 8.210 8.200 8.210 7.920 8.250 13,531,569 110,548,277 8.1697 6.693 6.685 6.693 6.456 6.725 16,598,904 6.6600 4.19%
2022-12-23 0 7.880 7.880 7.890 7.880 8.000 6,200,013 49,107,241 7.9205 6.424 6.424 6.432 6.424 6.522 7,605,431 6.4569 -1.99%
2022-12-22 0 8.040 8.030 8.040 7.900 8.060 9,974,245 79,854,848 8.0061 6.554 6.546 6.554 6.440 6.571 12,235,206 6.5266 2.81%
2022-12-21 0 7.820 7.810 7.820 7.760 7.950 5,248,066 41,048,760 7.8217 6.375 6.367 6.375 6.326 6.481 6,437,697 6.3763 -0.51%
2022-12-20 0 7.860 7.860 7.870 7.780 7.930 5,037,600 39,596,978 7.8603 6.408 6.408 6.416 6.342 6.465 6,179,523 6.4078 -0.38%
2022-12-19 0 7.890 7.880 7.890 7.820 8.010 6,149,036 48,434,621 7.8768 6.432 6.424 6.432 6.375 6.530 7,542,899 6.4212 -1.00%
2022-12-16 0 7.970 7.970 7.990 7.810 8.050 15,967,354 127,261,441 7.9701 6.497 6.497 6.514 6.367 6.562 19,586,832 6.4973 1.01%
2022-12-15 0 7.890 7.890 7.900 7.840 7.960 7,639,637 60,395,606 7.9056 6.432 6.432 6.440 6.391 6.489 9,371,389 6.4447 -0.13%
2022-12-14 0 7.900 7.900 7.910 7.850 7.970 8,838,670 70,005,223 7.9203 6.440 6.440 6.448 6.399 6.497 10,842,219 6.4567 1.02%
2022-12-13 0 7.820 7.810 7.820 7.770 7.980 7,240,890 56,671,558 7.8266 6.375 6.367 6.375 6.334 6.505 8,882,254 6.3803 0.00%
2022-12-12 0 7.820 7.810 7.820 7.770 7.900 7,209,992 56,526,209 7.8400 6.375 6.367 6.375 6.334 6.440 8,844,352 6.3912 -0.76%
2022-12-09 0 7.880 7.860 7.880 7.680 7.890 12,057,008 94,495,430 7.8374 6.424 6.408 6.424 6.261 6.432 14,790,090 6.3891 2.34%
2022-12-08 0 7.700 7.700 7.710 7.660 7.790 9,859,123 76,117,504 7.7205 6.277 6.277 6.285 6.244 6.350 12,093,988 6.2938 0.00%
2022-12-07 0 7.700 7.700 7.710 7.690 7.920 13,182,070 102,635,710 7.7860 6.277 6.277 6.285 6.269 6.456 16,170,180 6.3472 -1.53%
2022-12-06 0 7.820 7.820 7.830 7.650 7.840 11,600,968 90,031,381 7.7607 6.375 6.375 6.383 6.236 6.391 14,230,674 6.3266 1.69%
2022-12-05 0 7.690 7.690 7.710 7.610 7.750 23,075,765 177,366,877 7.6863 6.269 6.269 6.285 6.204 6.318 28,306,577 6.2659 1.99%
2022-12-02 0 7.540 7.530 7.540 7.510 7.850 28,264,022 215,098,022 7.6103 6.147 6.139 6.147 6.122 6.399 34,670,908 6.2040 -3.95%
2022-12-01 0 7.850 7.840 7.850 7.810 8.090 15,579,435 123,282,000 7.9131 6.399 6.391 6.399 6.367 6.595 19,110,980 6.4508 -1.75%
2022-11-30 0 7.990 7.980 7.990 7.700 8.010 29,236,539 231,502,653 7.9183 6.514 6.505 6.514 6.277 6.530 35,863,875 6.4550 2.57%
2022-11-29 0 7.790 7.790 7.800 7.680 7.840 16,135,091 125,440,322 7.7744 6.350 6.350 6.359 6.261 6.391 19,792,592 6.3377 1.96%
2022-11-28 0 7.640 7.640 7.650 7.530 7.750 12,538,163 95,716,632 7.6340 6.228 6.228 6.236 6.139 6.318 15,380,313 6.2233 -2.68%
2022-11-25 0 7.850 7.850 7.860 7.760 7.860 8,840,458 69,097,818 7.8161 6.399 6.399 6.408 6.326 6.408 10,844,412 6.3717 0.38%
2022-11-24 0 7.820 7.820 7.830 7.730 7.840 7,008,004 54,615,907 7.7934 6.375 6.375 6.383 6.302 6.391 8,596,578 6.3532 0.64%
2022-11-23 0 7.770 7.770 7.780 7.580 7.810 10,280,147 79,779,117 7.7605 6.334 6.334 6.342 6.179 6.367 12,610,450 6.3264 1.57%
2022-11-22 0 7.650 7.650 7.660 7.540 7.720 10,732,507 81,975,401 7.6380 6.236 6.236 6.244 6.147 6.293 13,165,351 6.2266 1.06%
2022-11-21 0 7.570 7.540 7.570 7.350 7.570 8,817,009 66,223,517 7.5109 6.171 6.147 6.171 5.992 6.171 10,815,648 6.1229 0.93%
2022-11-18 0 7.500 7.500 7.510 7.470 7.720 10,111,041 76,366,304 7.5528 6.114 6.114 6.122 6.090 6.293 12,403,011 6.1571 -2.72%
2022-11-17 0 7.710 7.700 7.710 7.660 7.800 9,517,096 73,555,819 7.7288 6.285 6.277 6.285 6.244 6.359 11,674,430 6.3006 -1.15%
2022-11-16 0 7.800 7.800 7.820 7.800 8.030 17,846,916 140,717,301 7.8847 6.359 6.359 6.375 6.359 6.546 21,892,453 6.4277 -2.50%
2022-11-15 0 8.000 7.990 8.000 7.660 8.020 35,957,092 283,204,893 7.8762 6.522 6.514 6.522 6.244 6.538 44,107,843 6.4207 4.17%
2022-11-14 0 7.680 7.660 7.680 7.610 7.880 19,024,264 146,613,948 7.7067 6.261 6.244 6.261 6.204 6.424 23,336,683 6.2826 0.92%
2022-11-11 0 7.610 7.600 7.610 7.440 7.670 16,501,532 125,005,922 7.5754 6.204 6.196 6.204 6.065 6.253 20,242,098 6.1755 3.54%
2022-11-10 0 7.350 7.340 7.350 7.290 7.520 7,627,857 55,979,780 7.3389 5.992 5.984 5.992 5.943 6.130 9,356,939 5.9827 -1.61%
2022-11-09 0 7.470 7.460 7.470 7.410 7.590 9,956,921 74,470,893 7.4793 6.090 6.081 6.090 6.041 6.187 12,213,955 6.0972 -0.40%
2022-11-08 0 7.500 7.470 7.500 7.410 7.530 9,607,042 71,774,583 7.4710 6.114 6.090 6.114 6.041 6.139 11,784,765 6.0905 0.81%
2022-11-07 0 7.440 7.420 7.440 7.200 7.550 14,480,342 107,512,153 7.4247 6.065 6.049 6.065 5.870 6.155 17,762,745 6.0527 2.62%
2022-11-04 0 7.250 7.240 7.250 7.050 7.350 17,779,691 128,781,997 7.2432 5.910 5.902 5.910 5.747 5.992 21,809,990 5.9047 2.69%
2022-11-03 0 7.060 7.050 7.060 7.030 7.150 10,678,660 75,615,887 7.0810 5.755 5.747 5.755 5.731 5.829 13,099,298 5.7725 -2.22%
2022-11-02 0 7.220 7.220 7.230 7.010 7.370 22,134,169 159,961,067 7.2269 5.886 5.886 5.894 5.715 6.008 27,151,541 5.8914 1.69%
2022-11-01 0 7.100 7.100 7.110 7.030 7.210 16,672,358 118,647,480 7.1164 5.788 5.788 5.796 5.731 5.878 20,451,647 5.8014 1.00%
2022-10-31 0 7.030 7.030 7.040 7.030 7.390 21,082,873 150,005,094 7.1150 5.731 5.731 5.739 5.731 6.024 25,861,937 5.8002 -4.09%
2022-10-28 0 7.330 7.320 7.330 7.240 7.540 14,734,119 108,381,961 7.3558 5.975 5.967 5.975 5.902 6.147 18,074,048 5.9966 -1.08%
2022-10-27 0 7.410 7.410 7.440 7.410 7.570 12,440,000 92,896,263 7.4675 6.041 6.041 6.065 6.041 6.171 15,259,898 6.0876 -1.07%
2022-10-26 0 7.490 7.490 7.500 7.460 7.700 13,486,303 101,437,099 7.5215 6.106 6.106 6.114 6.081 6.277 16,543,377 6.1316 -1.58%
2022-10-25 0 7.610 7.610 7.620 7.320 7.700 28,002,278 211,031,678 7.5362 6.204 6.204 6.212 5.967 6.277 34,349,832 6.1436 4.10%
2022-10-24 0 7.310 7.300 7.310 7.210 7.500 12,761,823 93,156,737 7.2996 5.959 5.951 5.959 5.878 6.114 15,654,672 5.9507 -1.22%
2022-10-21 0 7.400 7.390 7.400 7.260 7.430 7,253,182 53,379,867 7.3595 6.033 6.024 6.033 5.918 6.057 8,897,333 5.9995 0.68%
2022-10-20 0 7.350 7.340 7.350 7.260 7.480 20,323,998 149,113,487 7.3368 5.992 5.984 5.992 5.918 6.098 24,931,040 5.9810 -0.14%
2022-10-19 0 7.360 7.350 7.360 7.270 7.460 10,022,765 73,895,611 7.3728 6.000 5.992 6.000 5.927 6.081 12,294,725 6.0104 1.24%
2022-10-18 0 7.270 7.270 7.280 7.190 7.400 11,084,662 80,702,494 7.2806 5.927 5.927 5.935 5.861 6.033 13,597,332 5.9352 -0.55%
2022-10-17 0 7.310 7.310 7.320 7.250 7.370 8,712,606 63,720,934 7.3136 5.959 5.959 5.967 5.910 6.008 10,687,579 5.9621 0.97%
2022-10-14 0 7.240 7.230 7.240 7.200 7.420 11,912,297 86,635,963 7.2728 5.902 5.894 5.902 5.870 6.049 14,612,575 5.9289 0.56%
2022-10-13 0 7.200 7.190 7.200 7.140 7.250 7,495,627 53,956,703 7.1984 5.870 5.861 5.870 5.821 5.910 9,194,735 5.8682 -0.41%
2022-10-12 0 7.230 7.230 7.250 7.210 7.380 10,455,316 76,036,770 7.2725 5.894 5.894 5.910 5.878 6.016 12,825,326 5.9286 -1.77%
2022-10-11 0 7.360 7.330 7.360 7.270 7.450 11,347,276 83,249,331 7.3365 6.000 5.975 6.000 5.927 6.073 13,919,476 5.9808 0.00%
2022-10-10 0 7.360 7.350 7.360 7.300 7.400 8,126,159 59,709,470 7.3478 6.000 5.992 6.000 5.951 6.033 9,968,196 5.9900 -2.39%
2022-10-07 0 7.540 7.530 7.540 7.520 7.600 3,964,840 29,945,183 7.5527 6.147 6.139 6.147 6.130 6.196 4,863,590 6.1570 -0.53%
2022-10-06 0 7.580 7.570 7.590 7.530 7.680 5,357,999 40,800,917 7.6150 6.179 6.171 6.187 6.139 6.261 6,572,550 6.2078 0.13%
2022-10-05 0 7.570 7.560 7.570 7.500 7.730 14,445,276 109,677,147 7.5926 6.171 6.163 6.171 6.114 6.302 17,719,730 6.1895 2.71%
2022-10-03 0 7.370 7.360 7.370 7.250 7.400 4,612,506 33,834,560 7.3354 6.008 6.000 6.008 5.910 6.033 5,658,068 5.9799 -0.41%
2022-09-30 0 7.400 7.400 7.410 7.210 7.450 12,974,246 95,769,618 7.3815 6.033 6.033 6.041 5.878 6.073 15,915,247 6.0175 1.79%
2022-09-29 0 7.270 7.260 7.270 7.220 7.500 15,477,761 113,480,135 7.3318 5.927 5.918 5.927 5.886 6.114 18,986,259 5.9770 -1.36%
2022-09-28 0 7.370 7.360 7.370 7.280 7.440 16,131,485 118,731,729 7.3602 6.008 6.000 6.008 5.935 6.065 19,788,169 6.0001 -1.60%
2022-09-27 0 7.490 7.480 7.490 7.350 7.520 17,642,991 131,499,845 7.4534 6.106 6.098 6.106 5.992 6.130 21,642,303 6.0761 2.18%
2022-09-26 0 7.330 7.330 7.340 7.310 7.830 27,898,844 207,775,841 7.4475 5.975 5.975 5.984 5.959 6.383 34,222,952 6.0712 -7.10%
2022-09-23 0 7.890 7.880 7.890 7.770 7.920 12,178,393 95,707,602 7.8588 6.432 6.424 6.432 6.334 6.456 14,938,990 6.4066 0.77%
2022-09-22 0 7.830 7.820 7.830 7.730 7.830 10,401,991 81,060,366 7.7928 6.383 6.375 6.383 6.302 6.383 12,759,913 6.3527 -1.01%
2022-09-21 0 7.910 7.900 7.910 7.780 7.950 9,758,477 76,867,046 7.8770 6.448 6.440 6.448 6.342 6.481 11,970,528 6.4214 0.38%
2022-09-20 0 8.080 8.070 8.080 7.970 8.130 12,359,686 99,816,069 8.0759 6.424 6.416 6.424 6.336 6.464 15,546,185 6.4206 1.13%
2022-09-19 0 7.990 7.980 7.990 7.840 8.010 12,152,374 96,611,524 7.9500 6.352 6.344 6.352 6.233 6.368 15,285,425 6.3205 0.50%
2022-09-16 0 7.950 7.950 7.970 7.860 8.020 25,054,295 199,153,610 7.9489 6.320 6.320 6.336 6.249 6.376 31,513,641 6.3196 0.00%
2022-09-15 0 7.950 7.950 7.970 7.920 8.030 18,522,673 147,559,188 7.9664 6.320 6.320 6.336 6.297 6.384 23,298,076 6.3335 -0.50%
2022-09-14 0 7.990 7.990 8.010 7.960 8.190 14,002,719 112,259,159 8.0170 6.352 6.352 6.368 6.328 6.511 17,612,815 6.3737 -2.56%
2022-09-13 0 8.200 8.190 8.200 8.130 8.310 10,887,336 89,307,115 8.2028 6.519 6.511 6.519 6.464 6.607 13,694,243 6.5215 0.00%
2022-09-09 0 8.200 8.200 8.210 8.040 8.260 10,625,643 87,207,633 8.2073 6.519 6.519 6.527 6.392 6.567 13,365,082 6.5250 1.61%
2022-09-08 0 8.070 8.050 8.070 8.030 8.170 10,520,105 84,877,195 8.0681 6.416 6.400 6.416 6.384 6.495 13,232,335 6.4144 -0.98%
2022-09-07 0 8.150 8.140 8.150 8.000 8.150 9,259,329 74,920,773 8.0914 6.479 6.472 6.479 6.360 6.479 11,646,513 6.4329 0.74%
2022-09-06 0 8.090 8.090 8.100 8.060 8.230 8,017,007 65,116,488 8.1223 6.432 6.432 6.440 6.408 6.543 10,083,903 6.4575 -0.49%
2022-09-05 0 8.130 8.130 8.140 7.980 8.160 13,242,007 106,867,263 8.0703 6.464 6.464 6.472 6.344 6.487 16,655,981 6.4161 1.25%
2022-09-02 0 8.030 8.030 8.040 7.930 8.100 16,948,712 136,069,363 8.0283 6.384 6.384 6.392 6.305 6.440 21,318,326 6.3827 0.00%
2022-09-01 0 8.030 8.020 8.030 7.970 8.070 20,264,026 162,353,305 8.0119 6.384 6.376 6.384 6.336 6.416 25,488,374 6.3697 -0.99%
2022-08-31 0 8.110 8.100 8.110 8.000 8.150 23,033,565 186,508,579 8.0973 6.448 6.440 6.448 6.360 6.479 28,971,939 6.4376 -0.86%
2022-08-30 0 8.180 8.170 8.180 7.920 8.230 18,306,869 148,482,475 8.1108 6.503 6.495 6.503 6.297 6.543 23,026,635 6.4483 1.11%
2022-08-29 0 8.090 8.080 8.090 8.020 8.210 9,964,279 80,674,321 8.0964 6.432 6.424 6.432 6.376 6.527 12,533,209 6.4368 -1.46%
2022-08-26 0 8.210 8.200 8.210 8.010 8.220 9,936,500 81,193,130 8.1712 6.527 6.519 6.527 6.368 6.535 12,498,268 6.4964 1.61%
2022-08-25 0 8.080 8.070 8.080 7.960 8.100 14,124,039 113,650,248 8.0466 6.424 6.416 6.424 6.328 6.440 17,765,413 6.3973 1.00%
2022-08-24 0 8.000 7.990 8.000 7.910 8.170 13,998,385 112,250,187 8.0188 6.360 6.352 6.360 6.289 6.495 17,607,364 6.3752 -2.08%
2022-08-23 0 8.170 8.170 8.180 8.100 8.420 15,054,588 123,689,861 8.2161 6.495 6.495 6.503 6.440 6.694 18,935,870 6.5320 -2.39%
2022-08-22 0 8.370 8.360 8.370 8.330 8.440 7,317,822 61,327,274 8.3805 6.654 6.646 6.654 6.623 6.710 9,204,458 6.6628 -0.71%
2022-08-19 0 8.430 8.430 8.440 8.270 8.480 10,457,723 88,080,966 8.4226 6.702 6.702 6.710 6.575 6.742 13,153,870 6.6962 0.72%
2022-08-18 0 8.370 8.370 8.380 8.340 8.480 6,596,176 55,248,198 8.3758 6.654 6.654 6.662 6.631 6.742 8,296,762 6.6590 -0.95%
2022-08-17 0 8.450 8.440 8.450 8.320 8.580 9,721,928 82,505,028 8.4865 6.718 6.710 6.718 6.615 6.821 12,228,376 6.7470 1.68%
2022-08-16 0 8.310 8.310 8.320 8.270 8.450 13,009,560 108,374,450 8.3304 6.607 6.607 6.615 6.575 6.718 16,363,606 6.6229 -1.42%
2022-08-15 0 8.430 8.430 8.450 8.330 8.510 8,622,588 72,644,245 8.4249 6.702 6.702 6.718 6.623 6.766 10,845,611 6.6980 -0.47%
2022-08-12 0 8.470 8.470 8.480 8.440 8.610 50,795,000 431,856,994 8.5020 6.734 6.734 6.742 6.710 6.845 63,890,658 6.7593 -1.05%
2022-08-11 0 8.560 8.550 8.560 8.460 8.590 10,355,141 88,424,439 8.5392 6.805 6.798 6.805 6.726 6.829 13,024,841 6.7889 1.18%
2022-08-10 0 8.460 8.460 8.470 8.370 8.580 8,910,073 75,334,994 8.4550 6.726 6.726 6.734 6.654 6.821 11,207,214 6.7220 -0.70%
2022-08-09 0 8.520 8.520 8.530 8.470 8.630 9,855,537 84,308,416 8.5544 6.774 6.774 6.782 6.734 6.861 12,396,432 6.8010 0.47%
2022-08-08 0 8.480 8.480 8.500 8.360 8.570 12,298,150 104,215,334 8.4741 6.742 6.742 6.758 6.646 6.813 15,468,784 6.7371 0.24%
2022-08-05 0 8.460 8.460 8.480 8.350 8.500 10,332,468 87,238,126 8.4431 6.726 6.726 6.742 6.639 6.758 12,996,322 6.7125 0.83%
2022-08-04 0 8.390 8.390 8.400 8.350 8.470 9,762,914 82,018,500 8.4010 6.670 6.670 6.678 6.639 6.734 12,279,929 6.6791 0.48%
2022-08-03 0 8.350 8.340 8.350 8.210 8.400 7,675,488 63,835,007 8.3167 6.639 6.631 6.639 6.527 6.678 9,654,336 6.6121 0.97%
2022-08-02 0 8.270 8.260 8.270 8.170 8.360 16,059,102 132,659,857 8.2607 6.575 6.567 6.575 6.495 6.646 20,199,362 6.5675 -1.78%
2022-08-01 0 8.420 8.420 8.430 8.330 8.520 12,014,028 101,284,891 8.4306 6.694 6.694 6.702 6.623 6.774 15,111,412 6.7025 -0.59%
2022-07-29 0 8.470 8.470 8.490 8.420 8.640 16,873,000 143,150,530 8.4840 6.734 6.734 6.750 6.694 6.869 21,223,094 6.7450 0.00%
2022-07-28 0 8.470 8.450 8.470 8.330 8.470 10,785,978 90,837,664 8.4218 6.734 6.718 6.734 6.623 6.734 13,566,753 6.6956 1.07%
2022-07-27 0 8.380 8.370 8.380 8.260 8.390 10,362,673 86,530,674 8.3502 6.662 6.654 6.662 6.567 6.670 13,034,314 6.6387 0.00%
2022-07-26 0 8.380 8.380 8.400 8.260 8.450 10,874,400 91,187,083 8.3855 6.662 6.662 6.678 6.567 6.718 13,677,972 6.6667 1.70%
2022-07-25 0 8.240 8.240 8.250 8.180 8.340 9,695,301 80,017,210 8.2532 6.551 6.551 6.559 6.503 6.631 12,194,885 6.5615 0.49%
2022-07-22 0 8.200 8.190 8.200 8.180 8.380 8,778,137 72,253,571 8.2311 6.519 6.511 6.519 6.503 6.662 11,041,263 6.5440 -1.44%
2022-07-21 0 8.320 8.310 8.320 8.240 8.430 10,550,618 87,928,930 8.3340 6.615 6.607 6.615 6.551 6.702 13,270,714 6.6258 -0.48%
2022-07-20 0 8.360 8.360 8.370 8.340 8.460 13,617,745 114,275,174 8.3916 6.646 6.646 6.654 6.631 6.726 17,128,589 6.6716 0.12%
2022-07-19 0 8.350 8.340 8.350 8.210 8.410 11,438,366 95,260,726 8.3282 6.639 6.631 6.639 6.527 6.686 14,387,336 6.6212 -0.48%
2022-07-18 0 8.390 8.380 8.390 8.110 8.410 14,868,984 124,030,294 8.3415 6.670 6.662 6.670 6.448 6.686 18,702,415 6.6318 3.84%
2022-07-15 0 8.080 8.080 8.110 8.040 8.220 9,085,390 73,660,478 8.1076 6.424 6.424 6.448 6.392 6.535 11,427,730 6.4458 -0.49%
2022-07-14 0 8.120 8.110 8.120 8.030 8.170 10,937,132 88,530,704 8.0945 6.456 6.448 6.456 6.384 6.495 13,756,877 6.4354 0.62%
2022-07-13 0 8.070 8.070 8.090 8.070 8.200 8,318,244 67,409,972 8.1039 6.416 6.416 6.432 6.416 6.519 10,462,803 6.4428 -0.86%
2022-07-12 0 8.140 8.140 8.160 8.130 8.350 8,542,193 69,993,729 8.1939 6.472 6.472 6.487 6.464 6.639 10,744,489 6.5144 -0.61%
2022-07-11 0 8.190 8.180 8.190 8.140 8.300 6,396,686 52,370,418 8.1871 6.511 6.503 6.511 6.472 6.599 8,045,841 6.5090 -1.21%
2022-07-08 0 8.290 8.280 8.290 8.210 8.390 8,133,819 67,341,967 8.2793 6.591 6.583 6.591 6.527 6.670 10,230,831 6.5823 0.85%
2022-07-07 0 8.220 8.200 8.220 7.970 8.220 9,953,814 81,247,895 8.1625 6.535 6.519 6.535 6.336 6.535 12,520,046 6.4894 2.24%
2022-07-06 0 8.040 8.030 8.040 7.980 8.100 8,934,017 71,745,057 8.0305 6.392 6.384 6.392 6.344 6.440 11,237,331 6.3845 -2.07%
2022-07-05 0 8.210 8.190 8.210 8.120 8.310 11,040,655 90,768,097 8.2213 6.527 6.511 6.527 6.456 6.607 13,887,090 6.5361 1.86%
2022-07-04 0 8.060 8.050 8.060 7.850 8.100 9,845,025 78,795,749 8.0036 6.408 6.400 6.408 6.241 6.440 12,383,210 6.3631 1.38%
2022-06-30 0 7.950 7.940 7.950 7.940 8.090 12,749,004 101,826,110 7.9870 6.320 6.313 6.320 6.313 6.432 16,035,875 6.3499 -1.00%
2022-06-29 0 8.030 8.020 8.030 7.960 8.170 12,783,774 102,961,421 8.0541 6.384 6.376 6.384 6.328 6.495 16,079,609 6.4032 -1.47%
2022-06-28 0 8.150 8.140 8.150 8.010 8.230 16,730,630 136,214,686 8.1416 6.479 6.472 6.479 6.368 6.543 21,044,019 6.4728 1.49%
2022-06-27 0 8.030 8.030 8.040 7.780 8.040 10,136,434 80,718,573 7.9632 6.384 6.384 6.392 6.185 6.392 12,749,748 6.3310 2.42%
2022-06-24 0 7.840 7.830 7.840 7.730 7.900 9,276,383 72,574,627 7.8236 6.233 6.225 6.233 6.146 6.281 11,667,964 6.2200 0.13%
2022-06-23 0 7.830 7.820 7.830 7.720 7.890 10,837,863 84,729,499 7.8179 6.225 6.217 6.225 6.138 6.273 13,632,015 6.2155 0.90%
2022-06-22 0 7.760 7.750 7.760 7.600 7.840 12,229,502 95,032,345 7.7707 6.169 6.161 6.169 6.042 6.233 15,382,438 6.1780 -0.13%
2022-06-21 0 7.770 7.760 7.770 7.530 7.800 13,610,600 105,335,254 7.7392 6.177 6.169 6.177 5.987 6.201 17,119,602 6.1529 2.91%
2022-06-20 0 7.550 7.540 7.550 7.500 7.630 14,865,518 112,144,135 7.5439 6.002 5.995 6.002 5.963 6.066 18,698,055 5.9976 -0.40%
2022-06-17 0 7.580 7.580 7.590 7.560 7.700 25,870,929 196,426,567 7.5926 6.026 6.026 6.034 6.010 6.122 32,540,815 6.0363 -1.17%
2022-06-16 0 7.670 7.650 7.670 7.620 8.130 31,437,562 245,633,569 7.8134 6.098 6.082 6.098 6.058 6.464 39,542,603 6.2119 -5.82%
2022-06-15 0 8.600 8.600 8.610 8.420 8.620 12,829,926 109,958,030 8.5704 6.475 6.475 6.482 6.339 6.490 17,041,242 6.4525 1.06%
2022-06-14 0 8.510 8.510 8.520 8.430 8.600 12,763,984 108,877,313 8.5300 6.407 6.407 6.414 6.347 6.475 16,953,655 6.4221 0.00%
2022-06-13 0 8.510 8.500 8.510 8.410 8.540 15,093,713 128,427,796 8.5087 6.407 6.399 6.407 6.332 6.430 20,048,098 6.4060 -1.62%
2022-06-10 0 8.650 8.640 8.650 8.560 8.780 18,626,006 161,083,861 8.6483 6.512 6.505 6.512 6.445 6.610 24,739,836 6.5111 -1.37%
2022-06-09 0 8.770 8.760 8.770 8.630 8.850 11,727,819 102,578,563 8.7466 6.603 6.595 6.603 6.497 6.663 15,577,377 6.5851 0.23%
2022-06-08 0 8.750 8.750 8.760 8.640 8.820 12,373,620 108,052,091 8.7325 6.588 6.588 6.595 6.505 6.640 16,435,157 6.5744 0.34%
2022-06-07 0 8.720 8.710 8.720 8.660 8.780 8,339,172 72,742,255 8.7230 6.565 6.558 6.565 6.520 6.610 11,076,435 6.5673 -0.80%
2022-06-06 0 8.790 8.780 8.790 8.550 8.830 10,754,471 93,620,498 8.7053 6.618 6.610 6.618 6.437 6.648 14,284,536 6.5540 0.23%
2022-06-02 0 8.770 8.770 8.780 8.690 8.850 8,090,384 70,923,730 8.7664 6.603 6.603 6.610 6.542 6.663 10,745,985 6.6000 -0.90%
2022-06-01 0 8.850 8.840 8.850 8.760 8.900 11,092,776 97,999,601 8.8345 6.663 6.655 6.663 6.595 6.701 14,733,887 6.6513 0.45%
2022-05-31 0 8.810 8.800 8.810 8.750 8.980 28,799,277 254,319,326 8.8308 6.633 6.625 6.633 6.588 6.761 38,252,398 6.6485 -1.67%
2022-05-30 0 8.960 8.950 8.960 8.840 9.070 13,876,791 124,472,021 8.9698 6.746 6.738 6.746 6.655 6.829 18,431,731 6.7531 0.67%
2022-05-27 0 8.900 8.890 8.900 8.670 8.900 15,244,600 134,000,700 8.7900 6.701 6.693 6.701 6.527 6.701 20,248,512 6.6178 3.25%
2022-05-26 0 8.620 8.610 8.620 8.480 8.670 8,810,955 75,691,939 8.5907 6.490 6.482 6.490 6.384 6.527 11,703,077 6.4677 -0.46%
2022-05-25 0 8.660 8.660 8.670 8.560 8.740 10,871,996 94,134,695 8.6585 6.520 6.520 6.527 6.445 6.580 14,440,638 6.5187 1.17%
2022-05-24 0 8.560 8.550 8.560 8.480 8.630 7,852,287 67,189,388 8.5567 6.445 6.437 6.445 6.384 6.497 10,429,734 6.4421 0.23%
2022-05-23 0 8.540 8.530 8.540 8.420 8.640 7,213,472 61,632,841 8.5441 6.430 6.422 6.430 6.339 6.505 9,581,234 6.4327 0.00%
2022-05-20 0 8.540 8.520 8.540 8.350 8.570 13,202,013 112,115,351 8.4923 6.430 6.414 6.430 6.287 6.452 17,535,463 6.3936 2.15%
2022-05-19 0 8.360 8.340 8.360 8.200 8.390 16,007,050 132,914,363 8.3035 6.294 6.279 6.294 6.174 6.317 21,261,230 6.2515 0.84%
2022-05-18 0 8.290 8.290 8.300 8.210 8.380 10,543,669 87,535,953 8.3022 6.241 6.241 6.249 6.181 6.309 14,004,540 6.2505 -0.60%
2022-05-17 0 8.340 8.310 8.340 8.210 8.340 13,305,936 110,295,986 8.2892 6.279 6.256 6.279 6.181 6.279 17,673,498 6.2408 1.96%
2022-05-16 0 8.180 8.170 8.180 8.100 8.220 8,073,566 65,950,193 8.1687 6.159 6.151 6.159 6.098 6.189 10,723,646 6.1500 0.74%
2022-05-13 0 8.120 8.120 8.140 7.990 8.170 12,523,556 101,513,417 8.1058 6.113 6.113 6.128 6.015 6.151 16,634,308 6.1027 1.37%
2022-05-12 0 8.010 8.000 8.010 7.880 8.110 12,912,207 103,210,413 7.9932 6.031 6.023 6.031 5.933 6.106 17,150,531 6.0179 0.25%
2022-05-11 0 7.990 7.990 8.000 7.900 8.040 10,890,052 86,882,641 7.9782 6.015 6.015 6.023 5.948 6.053 14,464,620 6.0066 -0.25%
2022-05-10 0 8.010 8.000 8.010 7.800 8.080 18,740,237 148,916,396 7.9463 6.031 6.023 6.031 5.872 6.083 24,891,563 5.9826 -0.37%
2022-05-06 0 8.040 8.040 8.050 7.990 8.160 12,112,578 97,525,784 8.0516 6.053 6.053 6.061 6.015 6.143 16,088,430 6.0619 -2.19%
2022-05-05 0 8.220 8.220 8.230 8.200 8.440 8,784,004 72,842,660 8.2926 6.189 6.189 6.196 6.174 6.354 11,667,280 6.2433 -0.84%
2022-05-04 0 8.290 8.270 8.290 8.170 8.340 9,204,350 76,126,696 8.2707 6.241 6.226 6.241 6.151 6.279 12,225,601 6.2268 1.47%
2022-05-03 0 8.170 8.170 8.180 7.950 8.200 9,590,956 77,802,450 8.1121 6.151 6.151 6.159 5.985 6.174 12,739,107 6.1074 0.00%
2022-04-29 0 8.170 8.160 8.170 7.980 8.180 14,101,332 114,679,513 8.1325 6.151 6.143 6.151 6.008 6.159 18,729,976 6.1228 0.12%
2022-04-28 0 8.160 8.160 8.170 7.960 8.270 17,242,000 140,761,244 8.1639 6.143 6.143 6.151 5.993 6.226 22,901,542 6.1464 1.87%
2022-04-27 0 8.010 7.990 8.010 7.880 8.030 11,373,228 90,560,351 7.9626 6.031 6.015 6.031 5.933 6.046 15,106,395 5.9948 -0.25%
2022-04-26 0 8.030 8.020 8.030 7.880 8.210 14,313,307 115,000,386 8.0345 6.046 6.038 6.046 5.933 6.181 19,011,530 6.0490 -0.99%
2022-04-25 0 8.110 8.090 8.110 8.000 8.570 23,207,033 189,016,701 8.1448 6.106 6.091 6.106 6.023 6.452 30,824,547 6.1320 -5.92%
2022-04-22 0 8.620 8.610 8.620 8.460 8.640 7,186,924 61,756,723 8.5929 6.490 6.482 6.490 6.369 6.505 9,545,972 6.4694 -0.35%
2022-04-21 0 8.650 8.640 8.650 8.590 8.760 12,551,916 108,740,229 8.6632 6.512 6.505 6.512 6.467 6.595 16,671,977 6.5223 0.46%
2022-04-20 0 8.610 8.610 8.620 8.570 8.710 11,298,671 97,513,208 8.6305 6.482 6.482 6.490 6.452 6.558 15,007,365 6.4977 -0.23%
2022-04-19 0 8.630 8.610 8.630 8.560 8.730 10,556,000 91,094,172 8.6296 6.497 6.482 6.497 6.445 6.573 14,020,919 6.4970 -1.03%
2022-04-14 0 8.720 8.720 8.730 8.650 8.790 7,079,951 61,725,213 8.7183 6.565 6.565 6.573 6.512 6.618 9,403,886 6.5638 -0.11%
2022-04-13 0 8.730 8.720 8.730 8.500 8.740 8,684,964 75,305,731 8.6708 6.573 6.565 6.573 6.399 6.580 11,535,731 6.5280 2.46%
2022-04-12 0 8.520 8.510 8.520 8.520 8.740 11,293,108 96,800,089 8.5716 6.414 6.407 6.414 6.414 6.580 14,999,976 6.4533 -1.50%
2022-04-11 0 8.650 8.640 8.650 8.530 8.670 10,125,581 87,251,149 8.6169 6.512 6.505 6.512 6.422 6.527 13,449,218 6.4875 -0.23%
2022-04-08 0 8.670 8.660 8.670 8.580 8.720 7,639,917 66,150,107 8.6585 6.527 6.520 6.527 6.460 6.565 10,147,656 6.5188 0.58%
2022-04-07 0 8.620 8.620 8.640 8.570 8.820 12,398,114 107,438,997 8.6658 6.490 6.490 6.505 6.452 6.640 16,467,691 6.5242 -2.05%
2022-04-06 0 8.800 8.790 8.800 8.750 8.960 13,095,484 115,785,012 8.8416 6.625 6.618 6.625 6.588 6.746 17,393,967 6.6566 -1.35%
2022-04-04 0 8.920 8.910 8.920 8.830 8.990 13,136,720 117,140,756 8.9170 6.716 6.708 6.716 6.648 6.768 17,448,738 6.7134 1.02%
2022-04-01 0 8.830 8.800 8.830 8.640 8.850 13,567,015 119,021,753 8.7729 6.648 6.625 6.648 6.505 6.663 18,020,274 6.6049 1.38%
2022-03-31 0 8.710 8.710 8.760 8.500 8.790 22,042,793 191,724,394 8.6978 6.558 6.558 6.595 6.399 6.618 29,278,155 6.5484 2.35%
2022-03-30 0 8.510 8.500 8.510 8.480 8.670 19,450,050 165,864,894 8.5277 6.407 6.399 6.407 6.384 6.527 25,834,366 6.4203 -0.47%
2022-03-29 0 8.550 8.540 8.550 8.420 8.650 9,469,989 80,673,518 8.5189 6.437 6.430 6.437 6.339 6.512 12,578,433 6.4136 -0.70%
2022-03-28 0 8.610 8.610 8.620 8.470 8.700 11,063,000 94,853,458 8.5739 6.482 6.482 6.490 6.377 6.550 14,694,337 6.4551 -1.03%
2022-03-25 0 8.700 8.690 8.700 8.400 8.730 23,537,000 203,183,591 8.6325 6.550 6.542 6.550 6.324 6.573 31,262,823 6.4992 3.08%
2022-03-24 0 8.440 8.430 8.440 8.330 8.480 16,311,707 137,318,146 8.4184 6.354 6.347 6.354 6.271 6.384 21,665,888 6.3380 0.60%
2022-03-23 0 8.390 8.380 8.390 8.330 8.610 21,184,536 178,295,181 8.4163 6.317 6.309 6.317 6.271 6.482 28,138,182 6.3364 -2.89%
2022-03-22 0 8.640 8.640 8.660 8.560 8.750 11,084,100 95,967,045 8.6581 6.505 6.505 6.520 6.445 6.588 14,722,363 6.5185 0.58%
2022-03-21 0 8.590 8.570 8.590 8.490 8.800 14,234,728 122,718,505 8.6211 6.467 6.452 6.467 6.392 6.625 18,907,158 6.4906 -1.15%
2022-03-18 0 8.690 8.690 8.750 8.500 8.790 36,800,000 320,016,100 8.6961 6.542 6.542 6.588 6.399 6.618 48,879,291 6.5471 1.05%
2022-03-17 0 8.600 8.600 8.610 8.040 8.620 35,970,533 302,742,148 8.4164 6.475 6.475 6.482 6.053 6.490 47,777,559 6.3365 6.04%
2022-03-16 0 8.110 8.100 8.110 8.050 8.350 25,808,374 210,552,034 8.1583 6.106 6.098 6.106 6.061 6.287 34,279,756 6.1422 -1.10%
2022-03-15 0 8.200 8.200 8.210 7.980 8.800 33,569,338 277,016,891 8.2521 6.174 6.174 6.181 6.008 6.625 44,588,192 6.2128 -5.75%
2022-03-14 0 8.700 8.690 8.700 8.440 8.750 19,928,740 171,723,188 8.6169 6.550 6.542 6.550 6.354 6.588 26,470,182 6.4874 1.52%
2022-03-11 0 8.570 8.560 8.570 8.440 8.680 13,940,289 119,399,197 8.5650 6.452 6.445 6.452 6.354 6.535 18,516,072 6.4484 0.23%
2022-03-10 0 8.550 8.540 8.550 8.450 8.680 14,519,442 123,945,812 8.5365 6.437 6.430 6.437 6.362 6.535 19,285,327 6.4269 0.00%
2022-03-09 0 8.550 8.540 8.550 8.460 8.820 17,235,064 148,507,039 8.6166 6.437 6.430 6.437 6.369 6.640 22,892,329 6.4872 -0.81%
2022-03-08 0 8.620 8.620 8.630 8.590 9.010 18,409,175 160,539,917 8.7206 6.490 6.490 6.497 6.467 6.783 24,451,832 6.5656 -3.04%
2022-03-07 0 8.890 8.890 8.900 8.520 8.980 13,111,698 116,376,573 8.8758 6.693 6.693 6.701 6.414 6.761 17,415,503 6.6824 -0.78%
2022-03-04 0 8.960 8.960 8.970 8.860 9.060 13,326,897 119,348,819 8.9555 6.746 6.746 6.753 6.670 6.821 17,701,339 6.7424 -1.32%
2022-03-03 0 9.080 9.080 9.090 8.780 9.180 14,826,964 134,477,514 9.0698 6.836 6.836 6.844 6.610 6.911 19,693,791 6.8284 3.30%
2022-03-02 0 8.790 8.790 8.800 8.740 9.050 12,302,171 109,005,786 8.8607 6.618 6.618 6.625 6.580 6.814 16,340,255 6.6710 -2.01%
2022-03-01 0 8.970 8.970 8.980 8.890 9.200 8,361,030 75,365,918 9.0140 6.753 6.753 6.761 6.693 6.926 11,105,468 6.7864 -1.54%
2022-02-28 0 9.110 9.100 9.110 8.740 9.150 19,711,591 177,696,488 9.0148 6.859 6.851 6.859 6.580 6.889 26,181,755 6.7870 2.82%
2022-02-25 0 8.860 8.850 8.860 8.770 9.060 13,999,436 124,185,556 8.8708 6.670 6.663 6.670 6.603 6.821 18,594,634 6.6786 -2.53%
2022-02-24 0 9.090 9.080 9.090 9.030 9.260 15,486,963 141,478,786 9.1353 6.844 6.836 6.844 6.798 6.972 20,570,429 6.8778 -1.20%
2022-02-23 0 9.200 9.200 9.210 8.900 9.250 8,999,165 82,380,330 9.1542 6.926 6.926 6.934 6.701 6.964 11,953,065 6.8920 1.32%
2022-02-22 0 9.080 9.070 9.080 8.960 9.080 8,020,000 72,470,645 9.0362 6.836 6.829 6.836 6.746 6.836 10,652,498 6.8032 -0.44%
2022-02-21 0 9.120 9.110 9.120 8.950 9.150 7,926,341 71,790,159 9.0572 6.866 6.859 6.866 6.738 6.889 10,528,096 6.8189 0.77%
2022-02-18 0 9.050 9.050 9.060 8.860 9.120 12,203,715 110,196,225 9.0297 6.814 6.814 6.821 6.670 6.866 16,209,482 6.7983 1.00%
2022-02-17 0 8.960 8.950 8.960 8.880 9.030 6,627,000 59,261,510 8.9424 6.746 6.738 6.746 6.686 6.798 8,802,257 6.7325 0.56%
2022-02-16 0 8.910 8.900 8.910 8.760 8.960 8,861,878 78,698,800 8.8806 6.708 6.701 6.708 6.595 6.746 11,770,715 6.6860 1.60%
2022-02-15 0 8.770 8.750 8.770 8.690 8.890 8,553,057 74,928,945 8.7605 6.603 6.588 6.603 6.542 6.693 11,360,526 6.5956 -1.46%
2022-02-14 0 8.900 8.880 8.900 8.790 8.970 7,112,888 63,040,029 8.8628 6.701 6.686 6.701 6.618 6.753 9,447,634 6.6726 -0.78%
2022-02-11 0 8.970 8.970 8.980 8.900 9.060 10,636,501 95,297,641 8.9595 6.753 6.753 6.761 6.701 6.821 14,127,843 6.7454 0.79%
2022-02-10 0 8.900 8.890 8.900 8.680 8.940 14,050,353 124,295,588 8.8464 6.701 6.693 6.701 6.535 6.731 18,662,264 6.6603 1.60%
2022-02-09 0 8.760 8.740 8.760 8.680 8.900 14,783,607 129,718,011 8.7744 6.595 6.580 6.595 6.535 6.701 19,636,202 6.6061 -0.45%
2022-02-08 0 8.800 8.800 8.810 8.710 8.950 9,619,000 84,725,135 8.8081 6.625 6.625 6.633 6.558 6.738 12,776,356 6.6314 0.00%
2022-02-07 0 8.800 8.800 8.810 8.700 8.900 9,171,575 80,696,800 8.7986 6.625 6.625 6.633 6.550 6.701 12,182,068 6.6242 0.80%
2022-02-04 0 8.730 8.730 8.740 8.680 8.830 10,246,450 89,735,220 8.7577 6.573 6.573 6.580 6.535 6.648 13,609,761 6.5934 0.34%
2022-01-31 0 8.700 8.700 8.730 8.440 8.790 4,677,000 40,484,872 8.6562 6.550 6.550 6.573 6.354 6.618 6,212,186 6.5170 0.58%
2022-01-28 0 8.650 8.650 8.660 8.620 8.970 13,636,941 119,133,396 8.7361 6.512 6.512 6.520 6.490 6.753 18,113,153 6.5772 -1.82%
2022-01-27 0 8.810 8.800 8.810 8.530 8.820 11,224,607 97,505,141 8.6867 6.633 6.625 6.633 6.422 6.640 14,908,990 6.5400 0.69%
2022-01-26 0 8.750 8.740 8.750 8.700 8.880 7,805,753 68,457,816 8.7702 6.588 6.580 6.588 6.550 6.686 10,367,926 6.6028 -0.34%
2022-01-25 0 8.780 8.770 8.780 8.610 8.900 14,817,061 129,397,474 8.7330 6.610 6.603 6.610 6.482 6.701 19,680,637 6.5749 -0.79%
2022-01-24 0 8.850 8.840 8.850 8.660 8.900 9,061,218 80,077,145 8.8373 6.663 6.655 6.663 6.520 6.701 12,035,487 6.6534 0.68%
2022-01-21 0 8.790 8.780 8.790 8.640 8.800 10,618,199 92,754,183 8.7354 6.618 6.610 6.618 6.505 6.625 14,103,534 6.5767 1.15%
2022-01-20 0 8.690 8.680 8.690 8.640 8.870 12,193,650 106,283,547 8.7163 6.542 6.535 6.542 6.505 6.678 16,196,113 6.5623 -0.91%
2022-01-19 0 8.770 8.750 8.770 8.620 8.800 11,876,628 103,622,463 8.7249 6.603 6.588 6.603 6.490 6.625 15,775,032 6.5688 1.39%
2022-01-18 0 8.650 8.640 8.650 8.420 8.700 8,675,483 74,809,945 8.6231 6.512 6.505 6.512 6.339 6.550 11,523,138 6.4922 1.88%
2022-01-17 0 8.490 8.470 8.490 8.410 8.640 6,905,373 58,586,666 8.4842 6.392 6.377 6.392 6.332 6.505 9,172,004 6.3876 -1.74%
2022-01-14 0 8.640 8.620 8.640 8.520 8.640 10,527,886 90,545,309 8.6005 6.505 6.490 6.505 6.414 6.505 13,983,576 6.4751 1.29%
2022-01-13 0 8.530 8.520 8.530 8.280 8.560 17,219,534 145,744,113 8.4639 6.422 6.414 6.422 6.234 6.445 22,871,702 6.3722 3.02%
2022-01-12 0 8.280 8.270 8.280 8.180 8.350 17,049,463 140,719,703 8.2536 6.234 6.226 6.234 6.159 6.287 22,645,806 6.2139 0.49%
2022-01-11 0 8.240 8.240 8.270 8.100 8.340 11,873,338 98,088,834 8.2613 6.204 6.204 6.226 6.098 6.279 15,770,662 6.2197 -0.36%
2022-01-10 0 8.270 8.270 8.280 8.200 8.410 7,224,075 59,839,273 8.2833 6.226 6.226 6.234 6.174 6.332 9,595,317 6.2363 -0.36%
2022-01-07 0 8.300 8.290 8.300 8.160 8.370 11,253,908 93,372,638 8.2969 6.249 6.241 6.249 6.143 6.302 14,947,909 6.2465 0.73%
2022-01-06 0 8.240 8.240 8.250 8.010 8.320 14,164,582 115,874,375 8.1806 6.204 6.204 6.211 6.031 6.264 18,813,987 6.1589 1.10%
2022-01-05 0 8.150 8.140 8.150 8.030 8.250 16,684,136 136,154,110 8.1607 6.136 6.128 6.136 6.046 6.211 22,160,564 6.1440 1.49%
2022-01-04 0 8.030 8.020 8.030 7.740 8.100 17,252,667 137,934,041 7.9949 6.046 6.038 6.046 5.827 6.098 22,915,710 6.0192 3.35%
2022-01-03 0 7.770 7.770 7.780 7.700 7.850 3,912,194 30,375,360 7.7643 5.850 5.850 5.857 5.797 5.910 5,196,339 5.8455 0.91%
2021-12-31 0 7.700 7.700 7.710 7.690 7.840 4,877,500 37,766,875 7.7431 5.797 5.797 5.805 5.790 5.903 6,478,498 5.8296 0.26%
2021-12-30 0 7.680 7.680 7.690 7.680 7.940 10,785,778 83,702,861 7.7605 5.782 5.782 5.790 5.782 5.978 14,326,119 5.8427 -2.54%
2021-12-29 0 7.880 7.870 7.880 7.820 8.080 5,752,445 45,562,494 7.9205 5.933 5.925 5.933 5.887 6.083 7,640,637 5.9632 -1.01%
2021-12-28 0 7.960 7.950 7.960 7.800 8.040 14,940,000 119,055,493 7.9689 5.993 5.985 5.993 5.872 6.053 19,843,930 5.9996 2.45%
2021-12-24 0 7.770 7.760 7.770 7.650 7.820 2,667,244 20,705,170 7.7628 5.850 5.842 5.850 5.759 5.887 3,542,744 5.8444 0.91%
2021-12-23 0 7.700 7.700 7.710 7.560 7.750 8,398,933 64,524,317 7.6824 5.797 5.797 5.805 5.692 5.835 11,155,812 5.7839 2.12%
2021-12-22 0 7.540 7.530 7.540 7.460 7.580 7,537,139 56,738,883 7.5279 5.677 5.669 5.677 5.616 5.707 10,011,142 5.6676 0.00%
2021-12-21 0 7.540 7.530 7.540 7.520 7.760 11,462,759 87,041,613 7.5934 5.677 5.669 5.677 5.662 5.842 15,225,314 5.7169 -1.82%
2021-12-20 0 7.680 7.670 7.680 7.600 7.770 11,539,581 88,723,452 7.6886 5.782 5.775 5.782 5.722 5.850 15,327,352 5.7886 -0.65%
2021-12-17 0 7.730 7.730 7.740 7.550 7.780 20,706,752 159,873,570 7.7208 5.820 5.820 5.827 5.684 5.857 27,503,570 5.8128 1.44%
2021-12-16 0 7.620 7.620 7.630 7.510 7.660 10,685,567 81,174,283 7.5966 5.737 5.737 5.744 5.654 5.767 14,193,015 5.7193 -0.39%
2021-12-15 0 7.650 7.650 7.660 7.460 7.680 10,421,459 79,456,201 7.6243 5.759 5.759 5.767 5.616 5.782 13,842,216 5.7401 1.19%
2021-12-14 0 7.560 7.520 7.560 7.490 7.610 14,721,189 110,914,474 7.5343 5.692 5.662 5.692 5.639 5.729 19,553,296 5.6724 -0.79%
2021-12-13 0 7.620 7.610 7.620 7.610 7.740 14,131,662 108,107,930 7.6501 5.737 5.729 5.737 5.729 5.827 18,770,262 5.7595 0.00%
2021-12-10 0 7.620 7.610 7.620 7.580 7.720 11,931,295 91,148,046 7.6394 5.737 5.729 5.737 5.707 5.812 15,847,643 5.7515 0.53%
2021-12-09 0 7.580 7.580 7.590 7.510 7.670 20,465,200 155,131,237 7.5802 5.707 5.707 5.714 5.654 5.775 27,182,730 5.7070 1.34%
2021-12-08 0 7.480 7.470 7.480 7.400 7.590 12,297,828 91,896,579 7.4726 5.632 5.624 5.632 5.571 5.714 16,334,487 5.6259 -0.53%
2021-12-07 0 7.520 7.520 7.530 7.360 7.610 14,133,011 106,118,574 7.5086 5.662 5.662 5.669 5.541 5.729 18,772,053 5.6530 1.48%
2021-12-06 0 7.410 7.410 7.420 7.230 7.430 11,853,063 87,459,768 7.3787 5.579 5.579 5.586 5.443 5.594 15,743,732 5.5552 1.37%
2021-12-03 0 7.310 7.310 7.320 7.190 7.390 24,220,714 176,654,668 7.2935 5.504 5.504 5.511 5.413 5.564 32,170,960 5.4911 0.14%
2021-12-02 0 7.300 7.290 7.300 7.110 7.380 17,914,738 130,179,271 7.2666 5.496 5.488 5.496 5.353 5.556 23,795,101 5.4708 1.67%
2021-12-01 0 7.180 7.180 7.220 7.030 7.340 21,969,853 158,714,702 7.2242 5.406 5.406 5.436 5.293 5.526 29,181,273 5.4389 1.99%
2021-11-30 0 7.040 7.040 7.070 6.960 7.190 35,820,467 252,767,089 7.0565 5.300 5.300 5.323 5.240 5.413 47,578,235 5.3127 -1.68%
2021-11-29 0 7.160 7.160 7.170 7.120 7.280 11,461,188 82,123,273 7.1653 5.391 5.391 5.398 5.360 5.481 15,223,227 5.3946 0.00%
2021-11-26 0 7.160 7.150 7.160 7.120 7.290 11,444,000 82,058,726 7.1705 5.391 5.383 5.391 5.360 5.488 15,200,397 5.3985 -1.78%
2021-11-25 0 7.290 7.280 7.290 7.160 7.300 6,944,222 50,358,669 7.2519 5.488 5.481 5.488 5.391 5.496 9,223,605 5.4598 0.00%
2021-11-24 0 7.290 7.280 7.290 7.280 7.410 5,880,033 43,013,838 7.3152 5.488 5.481 5.488 5.481 5.579 7,810,105 5.5075 -0.95%
2021-11-23 0 7.360 7.360 7.370 7.150 7.450 10,141,100 74,523,940 7.3487 5.541 5.541 5.549 5.383 5.609 13,469,831 5.5327 1.38%
2021-11-22 0 7.260 7.260 7.270 7.240 7.360 9,560,800 69,611,924 7.2810 5.466 5.466 5.473 5.451 5.541 12,699,052 5.4817 -0.95%
2021-11-19 0 7.330 7.320 7.330 7.250 7.430 8,411,823 61,621,143 7.3255 5.519 5.511 5.519 5.458 5.594 11,172,933 5.5152 0.41%
2021-11-18 0 7.300 7.290 7.300 7.250 7.360 7,425,477 54,242,259 7.3049 5.496 5.488 5.496 5.458 5.541 9,862,828 5.4997 -0.14%
2021-11-17 0 7.310 7.300 7.310 7.190 7.320 9,514,167 69,223,059 7.2758 5.504 5.496 5.504 5.413 5.511 12,637,113 5.4778 0.14%
2021-11-16 0 7.300 7.290 7.300 7.150 7.380 11,608,287 84,766,730 7.3023 5.496 5.488 5.496 5.383 5.556 15,418,610 5.4977 0.97%
2021-11-15 0 7.230 7.220 7.230 7.180 7.420 9,867,278 71,315,295 7.2275 5.443 5.436 5.443 5.406 5.586 13,106,129 5.4414 -2.56%
2021-11-12 0 7.420 7.410 7.420 7.400 7.540 14,337,300 106,868,106 7.4539 5.586 5.579 5.586 5.571 5.677 19,043,399 5.6118 0.13%
2021-11-11 0 7.410 7.410 7.420 7.220 7.510 16,104,119 119,078,958 7.3943 5.579 5.579 5.586 5.436 5.654 21,390,161 5.5670 2.35%
2021-11-10 0 7.240 7.240 7.250 7.140 7.320 12,663,756 91,439,102 7.2205 5.451 5.451 5.458 5.376 5.511 16,820,528 5.4362 0.70%
2021-11-09 0 7.190 7.190 7.200 7.100 7.310 9,670,102 69,473,592 7.1844 5.413 5.413 5.421 5.345 5.504 12,844,232 5.4089 -0.55%
2021-11-08 0 7.230 7.220 7.230 7.020 7.280 16,737,000 120,348,045 7.1905 5.443 5.436 5.443 5.285 5.481 22,230,780 5.4136 0.70%
2021-11-05 0 7.180 7.170 7.180 7.120 7.330 13,481,650 96,818,459 7.1815 5.406 5.398 5.406 5.360 5.519 17,906,889 5.4068 -1.37%
2021-11-04 0 7.280 7.270 7.280 7.120 7.310 28,194,490 203,231,466 7.2082 5.481 5.473 5.481 5.360 5.504 37,449,095 5.4269 1.39%
2021-11-03 0 7.180 7.180 7.190 7.070 7.390 26,305,032 188,861,452 7.1797 5.406 5.406 5.413 5.323 5.564 34,939,438 5.4054 -2.45%
2021-11-02 0 7.360 7.360 7.370 7.340 7.930 33,392,500 250,133,291 7.4907 5.541 5.541 5.549 5.526 5.970 44,353,308 5.6396 -6.36%
2021-11-01 0 7.860 7.860 7.870 7.670 7.890 10,883,571 85,106,003 7.8197 5.918 5.918 5.925 5.775 5.940 14,456,012 5.8872 0.77%
2021-10-29 0 7.800 7.800 7.810 7.600 7.840 16,969,366 131,385,223 7.7425 5.872 5.872 5.880 5.722 5.903 22,539,418 5.8291 0.00%
2021-10-28 0 7.800 7.800 7.810 7.700 8.000 20,278,912 157,625,506 7.7729 5.872 5.872 5.880 5.797 6.023 26,935,295 5.8520 -1.52%
2021-10-27 0 7.920 7.910 7.920 7.910 8.070 11,845,900 94,163,695 7.9491 5.963 5.955 5.963 5.955 6.076 15,734,217 5.9846 -1.25%
2021-10-26 0 8.020 8.020 8.030 7.930 8.060 11,171,498 89,370,744 7.9999 6.038 6.038 6.046 5.970 6.068 14,838,449 6.0229 0.88%
2021-10-25 0 7.950 7.950 7.960 7.850 7.990 13,523,779 107,059,904 7.9164 5.985 5.985 5.993 5.910 6.015 17,962,846 5.9601 -0.38%
2021-10-22 0 7.980 7.970 7.980 7.930 8.090 10,043,809 80,056,690 7.9707 6.008 6.000 6.008 5.970 6.091 13,340,605 6.0010 -0.87%
2021-10-21 0 8.050 8.040 8.050 8.020 8.190 17,224,622 139,028,899 8.0715 6.061 6.053 6.061 6.038 6.166 22,878,460 6.0768 -0.98%
2021-10-20 0 8.130 8.110 8.130 8.020 8.180 16,562,885 134,405,155 8.1148 6.121 6.106 6.121 6.038 6.159 21,999,513 6.1095 0.87%
2021-10-19 0 8.060 8.060 8.070 7.970 8.150 13,531,321 109,468,039 8.0900 6.068 6.068 6.076 6.000 6.136 17,972,864 6.0907 1.38%
2021-10-18 0 7.950 7.950 7.960 7.900 8.040 13,014,506 103,464,394 7.9499 5.985 5.985 5.993 5.948 6.053 17,286,408 5.9853 -0.87%
2021-10-15 0 8.020 8.020 8.030 7.810 8.030 24,955,242 198,215,996 7.9429 6.038 6.038 6.046 5.880 6.046 33,146,591 5.9800 1.01%
2021-10-12 0 7.940 7.930 7.940 7.800 8.040 19,487,474 154,414,270 7.9238 5.978 5.970 5.978 5.872 6.053 25,884,074 5.9656 -1.12%
2021-10-11 0 8.030 8.030 8.040 7.940 8.130 15,662,811 125,580,850 8.0178 6.046 6.046 6.053 5.978 6.121 20,803,997 6.0364 0.00%
2021-10-08 0 8.030 8.030 8.040 7.930 8.170 17,650,195 141,439,610 8.0135 6.046 6.046 6.053 5.970 6.151 23,443,724 6.0332 -0.86%
2021-10-07 0 8.100 8.100 8.110 8.010 8.230 10,184,202 82,511,584 8.1019 6.098 6.098 6.106 6.031 6.196 13,527,081 6.0997 0.62%
2021-10-06 0 8.050 8.050 8.060 7.920 8.330 24,612,389 197,843,762 8.0384 6.061 6.061 6.068 5.963 6.271 32,691,199 6.0519 -2.90%
2021-10-05 0 8.290 8.290 8.300 8.040 8.380 17,414,189 143,423,400 8.2360 6.241 6.241 6.249 6.053 6.309 23,130,251 6.2007 2.35%
2021-10-04 0 8.100 8.090 8.100 7.960 8.300 20,491,270 164,990,098 8.0517 6.098 6.091 6.098 5.993 6.249 27,217,358 6.0619 -2.41%
2021-09-30 0 8.300 8.290 8.300 8.210 8.470 25,792,600 213,296,975 8.2697 6.249 6.241 6.249 6.181 6.377 34,258,805 6.2260 -2.70%
2021-09-29 0 8.530 8.520 8.530 8.340 8.640 19,945,558 170,137,229 8.5301 6.422 6.414 6.422 6.279 6.505 26,492,520 6.4221 0.12%
2021-09-28 0 8.520 8.520 8.530 8.450 8.710 14,424,025 123,770,406 8.5809 6.414 6.414 6.422 6.362 6.558 19,158,590 6.4603 -0.93%
2021-09-27 0 8.600 8.590 8.600 8.520 8.880 13,794,356 119,262,581 8.6458 6.475 6.467 6.475 6.414 6.686 18,322,238 6.5092 -1.26%
2021-09-24 0 8.710 8.700 8.710 8.560 9.150 24,268,200 211,205,357 8.7030 6.558 6.550 6.558 6.445 6.889 32,234,033 6.5522 -3.54%
2021-09-23 0 9.030 9.030 9.040 8.970 9.360 17,182,501 156,654,344 9.1171 6.798 6.798 6.806 6.753 7.047 22,822,513 6.8640 0.11%
2021-09-21 0 9.020 9.010 9.020 8.980 9.300 16,983,254 154,184,697 9.0786 6.791 6.783 6.791 6.761 7.002 22,557,865 6.8351 -1.53%
2021-09-20 0 9.160 9.150 9.160 8.980 9.360 15,140,020 138,221,892 9.1296 6.896 6.889 6.896 6.761 7.047 20,109,605 6.8734 -2.86%
2021-09-17 0 9.430 9.410 9.430 9.210 9.680 32,971,532 310,133,766 9.4061 7.100 7.085 7.100 6.934 7.288 43,794,161 7.0816 -1.77%
2021-09-16 0 9.600 9.590 9.600 9.310 9.890 22,722,183 215,685,026 9.4923 7.228 7.220 7.228 7.009 7.446 30,180,549 7.1465 -1.23%
2021-09-15 0 9.720 9.710 9.720 9.660 9.850 12,419,158 120,986,351 9.7419 7.318 7.310 7.318 7.273 7.416 16,495,642 7.3344 0.00%
2021-09-14 0 9.720 9.720 9.730 9.640 10.18 17,949,247 176,146,820 9.8136 7.318 7.318 7.325 7.258 7.664 23,840,937 7.3884 -2.41%
2021-09-13 0 9.960 9.950 9.960 9.670 9.960 15,595,190 154,165,200 9.8854 7.499 7.491 7.499 7.280 7.499 20,714,180 7.4425 1.53%
2021-09-10 0 9.960 9.950 9.960 9.870 10.24 21,715,801 218,021,291 10.040 7.386 7.378 7.386 7.319 7.593 29,284,868 7.4448 0.71%
2021-09-09 0 9.890 9.880 9.890 9.660 10.04 23,984,565 237,121,279 9.8864 7.334 7.326 7.334 7.163 7.445 32,344,412 7.3311 1.75%
2021-09-08 0 9.720 9.720 9.730 9.610 9.850 18,510,636 180,058,666 9.7273 7.208 7.208 7.215 7.126 7.304 24,962,539 7.2132 0.00%
2021-09-07 0 9.720 9.720 9.730 9.710 9.820 13,092,101 127,618,107 9.7477 7.208 7.208 7.215 7.200 7.282 17,655,367 7.2283 -1.12%
2021-09-06 0 9.830 9.820 9.830 9.700 10.08 15,456,364 152,205,551 9.8474 7.289 7.282 7.289 7.193 7.475 20,843,697 7.3022 -2.09%
2021-09-03 0 10.04 10.02 10.04 9.800 10.10 42,338,115 424,555,381 10.028 7.445 7.430 7.445 7.267 7.490 57,095,112 7.4359 2.55%
2021-09-02 0 9.790 9.780 9.790 9.530 9.850 26,083,866 254,379,592 9.7524 7.260 7.252 7.260 7.067 7.304 35,175,427 7.2317 1.77%
2021-09-01 0 9.620 9.610 9.620 9.520 9.820 25,140,655 243,447,714 9.6834 7.134 7.126 7.134 7.059 7.282 33,903,458 7.1806 -0.62%
2021-08-31 0 9.680 9.630 9.680 9.180 9.680 59,112,056 564,123,270 9.5433 7.178 7.141 7.178 6.807 7.178 79,715,629 7.0767 4.65%
2021-08-30 0 9.250 9.240 9.250 8.600 9.280 41,567,635 379,710,824 9.1348 6.859 6.852 6.859 6.377 6.881 56,056,081 6.7738 6.81%
2021-08-27 0 8.660 8.650 8.660 8.500 8.720 14,106,759 121,733,285 8.6294 6.422 6.414 6.422 6.303 6.466 19,023,686 6.3990 1.17%
2021-08-26 0 8.560 8.560 8.570 8.510 8.770 15,412,000 132,721,128 8.6115 6.348 6.348 6.355 6.310 6.503 20,783,870 6.3858 -0.35%
2021-08-25 0 8.590 8.590 8.600 8.320 8.590 21,707,100 184,913,410 8.5186 6.370 6.370 6.377 6.170 6.370 29,273,134 6.3168 3.37%
2021-08-24 0 8.310 8.300 8.310 8.260 8.480 12,645,747 105,239,293 8.3221 6.162 6.155 6.162 6.125 6.288 17,053,436 6.1711 -1.07%
2021-08-23 0 8.400 8.380 8.400 8.270 8.490 13,548,189 113,876,722 8.4053 6.229 6.214 6.229 6.133 6.296 18,270,425 6.2328 2.07%
2021-08-20 0 8.230 8.220 8.230 8.160 8.400 11,320,765 93,610,697 8.2689 6.103 6.095 6.103 6.051 6.229 15,266,630 6.1317 0.24%
2021-08-19 0 8.210 8.210 8.220 8.120 8.320 11,717,332 96,001,008 8.1931 6.088 6.088 6.095 6.021 6.170 15,801,421 6.0755 -1.32%
2021-08-18 0 8.320 8.320 8.330 8.280 8.430 7,004,218 58,389,137 8.3363 6.170 6.170 6.177 6.140 6.251 9,445,546 6.1817 -0.12%
2021-08-17 0 8.330 8.330 8.340 8.290 8.550 12,570,649 105,317,871 8.3781 6.177 6.177 6.184 6.147 6.340 16,952,163 6.2127 -1.42%
2021-08-16 0 8.450 8.440 8.450 8.350 8.540 11,817,849 99,845,715 8.4487 6.266 6.259 6.266 6.192 6.333 15,936,974 6.2650 1.20%
2021-08-13 0 8.350 8.340 8.350 8.190 8.390 5,041,714 42,047,768 8.3400 6.192 6.184 6.192 6.073 6.221 6,799,009 6.1844 0.00%
2021-08-12 0 8.350 8.350 8.360 8.240 8.400 6,156,678 51,416,674 8.3514 6.192 6.192 6.199 6.110 6.229 8,302,595 6.1928 0.97%
2021-08-11 0 8.270 8.270 8.290 8.210 8.310 9,175,705 75,847,102 8.2661 6.133 6.133 6.147 6.088 6.162 12,373,907 6.1296 0.24%
2021-08-10 0 8.250 8.240 8.250 8.220 8.500 16,875,072 139,933,920 8.2923 6.118 6.110 6.118 6.095 6.303 22,756,897 6.1491 -2.37%
2021-08-09 0 8.450 8.450 8.460 8.280 8.590 16,662,353 141,136,393 8.4704 6.266 6.266 6.273 6.140 6.370 22,470,035 6.2811 1.56%
2021-08-06 0 8.320 8.320 8.350 8.270 8.410 13,908,719 116,126,339 8.3492 6.170 6.170 6.192 6.133 6.236 18,756,619 6.1912 -0.48%
2021-08-05 0 8.360 8.350 8.360 8.260 8.470 20,218,969 169,480,377 8.3822 6.199 6.192 6.199 6.125 6.281 27,266,313 6.2157 -0.48%
2021-08-04 0 8.400 8.400 8.420 8.130 8.500 14,454,580 121,506,899 8.4061 6.229 6.229 6.244 6.029 6.303 19,492,740 6.2334 2.19%
2021-08-03 0 8.220 8.210 8.220 8.120 8.330 25,976,793 212,788,072 8.1915 6.095 6.088 6.095 6.021 6.177 35,031,033 6.0743 -1.91%
2021-08-02 0 8.380 8.370 8.380 8.310 8.540 13,746,836 115,607,253 8.4097 6.214 6.207 6.214 6.162 6.333 18,538,311 6.2361 -0.24%
2021-07-30 0 8.400 8.390 8.400 8.330 8.640 20,298,686 171,267,495 8.4374 6.229 6.221 6.229 6.177 6.407 27,373,816 6.2566 -0.47%
2021-07-29 0 8.440 8.440 8.450 8.210 8.510 29,434,348 246,960,929 8.3902 6.259 6.259 6.266 6.088 6.310 39,693,723 6.2217 1.81%
2021-07-28 0 8.290 8.280 8.290 8.240 8.550 36,021,925 301,749,717 8.3768 6.147 6.140 6.147 6.110 6.340 48,577,407 6.2117 0.85%
2021-07-27 0 8.220 8.210 8.220 8.100 8.410 40,598,501 335,130,205 8.2547 6.095 6.088 6.095 6.006 6.236 54,749,154 6.1212 2.37%
2021-07-26 0 8.030 8.030 8.040 7.920 8.100 20,963,159 168,301,141 8.0284 5.955 5.955 5.962 5.873 6.006 28,269,892 5.9534 0.37%
2021-07-23 0 8.000 7.980 8.000 7.950 8.120 7,986,066 64,008,742 8.0151 5.932 5.917 5.932 5.895 6.021 10,769,618 5.9435 -0.62%
2021-07-22 0 8.050 8.040 8.050 7.930 8.150 14,878,234 119,998,198 8.0654 5.969 5.962 5.969 5.880 6.044 20,064,059 5.9808 1.77%
2021-07-21 0 7.910 7.910 7.920 7.850 8.060 14,858,760 117,475,232 7.9061 5.866 5.866 5.873 5.821 5.977 20,037,797 5.8627 -1.00%
2021-07-20 0 7.990 7.980 7.990 7.950 8.200 19,441,055 155,972,011 8.0228 5.925 5.917 5.925 5.895 6.081 26,217,257 5.9492 -2.68%
2021-07-19 0 8.210 8.200 8.210 8.120 8.300 10,920,750 89,568,192 8.2017 6.088 6.081 6.088 6.021 6.155 14,727,190 6.0818 -1.20%
2021-07-16 0 8.310 8.310 8.320 8.190 8.350 15,847,640 131,494,547 8.2974 6.162 6.162 6.170 6.073 6.192 21,371,353 6.1528 0.48%
2021-07-15 0 8.270 8.260 8.270 8.170 8.340 16,576,874 137,274,274 8.2811 6.133 6.125 6.133 6.058 6.184 22,354,762 6.1407 1.47%
2021-07-14 0 8.150 8.140 8.150 8.130 8.370 14,245,000 116,678,975 8.1909 6.044 6.036 6.044 6.029 6.207 19,210,111 6.0738 -2.28%
2021-07-13 0 8.340 8.330 8.340 8.240 8.400 14,443,025 120,332,274 8.3315 6.184 6.177 6.184 6.110 6.229 19,477,158 6.1781 1.09%
2021-07-12 0 8.250 8.240 8.250 8.200 8.350 13,045,445 107,573,602 8.2461 6.118 6.110 6.118 6.081 6.192 17,592,449 6.1148 0.24%
2021-07-09 0 8.230 8.220 8.230 8.210 8.330 38,107,678 315,002,000 8.2661 6.103 6.095 6.103 6.088 6.177 51,390,152 6.1296 -0.84%
2021-07-08 0 8.300 8.270 8.300 8.260 8.440 20,115,886 167,094,456 8.3066 6.155 6.133 6.155 6.125 6.259 27,127,301 6.1596 -1.07%
2021-07-07 0 8.390 8.380 8.390 8.350 8.560 16,779,781 140,980,384 8.4018 6.221 6.214 6.221 6.192 6.348 22,628,392 6.2302 -1.87%
2021-07-06 0 8.550 8.540 8.550 8.440 8.600 6,860,000 58,601,855 8.5425 6.340 6.333 6.340 6.259 6.377 9,251,061 6.3346 0.59%
2021-07-05 0 8.500 8.500 8.520 8.370 8.550 15,755,945 133,804,622 8.4923 6.303 6.303 6.318 6.207 6.340 21,247,697 6.2974 1.19%
2021-07-02 0 8.400 8.400 8.410 8.370 8.500 13,979,465 117,763,549 8.4240 6.229 6.229 6.236 6.207 6.303 18,852,023 6.2467 0.36%
2021-06-30 0 8.370 8.370 8.380 8.360 8.640 24,136,321 204,415,048 8.4692 6.207 6.207 6.214 6.199 6.407 32,549,063 6.2802 0.60%
2021-06-29 0 8.320 8.320 8.340 8.260 8.430 14,742,750 122,719,889 8.3241 6.170 6.170 6.184 6.125 6.251 19,881,352 6.1726 -0.72%
2021-06-28 0 8.380 8.340 8.380 8.250 8.430 9,154,622 76,451,682 8.3512 6.214 6.184 6.214 6.118 6.251 12,345,476 6.1927 -0.36%
2021-06-25 0 8.410 8.400 8.410 8.320 8.470 15,293,679 128,391,910 8.3951 6.236 6.229 6.236 6.170 6.281 20,624,308 6.2253 0.72%
2021-06-24 0 8.350 8.340 8.350 8.250 8.450 9,708,570 81,237,726 8.3676 6.192 6.184 6.192 6.118 6.266 13,092,503 6.2049 0.00%
2021-06-23 0 8.350 8.340 8.350 8.210 8.420 17,175,249 142,953,500 8.3232 6.192 6.184 6.192 6.088 6.244 23,161,701 6.1720 1.83%
2021-06-22 0 8.200 8.200 8.210 8.160 8.290 12,918,630 106,100,026 8.2129 6.081 6.081 6.088 6.051 6.147 17,421,433 6.0902 0.37%
2021-06-21 0 8.170 8.170 8.180 8.040 8.350 33,533,044 272,738,583 8.1334 6.058 6.058 6.066 5.962 6.192 45,221,024 6.0312 -2.51%
2021-06-18 0 8.380 8.380 8.390 8.290 8.450 63,159,514 528,806,028 8.3725 6.214 6.214 6.221 6.147 6.266 85,173,833 6.2086 -0.48%
2021-06-17 0 8.420 8.420 8.430 8.300 8.450 19,473,382 162,910,054 8.3658 6.244 6.244 6.251 6.155 6.266 26,260,851 6.2035 -0.59%
2021-06-16 0 8.470 8.460 8.470 8.410 8.600 20,477,910 174,128,185 8.5032 6.281 6.273 6.281 6.236 6.377 27,615,508 6.3054 -0.82%
2021-06-15 0 8.540 8.540 8.550 8.420 8.740 21,134,761 180,661,302 8.5481 6.333 6.333 6.340 6.244 6.481 28,501,306 6.3387 -2.84%
2021-06-11 0 8.790 8.780 8.790 8.650 8.840 22,387,403 196,080,487 8.7585 6.518 6.511 6.518 6.414 6.555 30,190,557 6.4948 1.24%
2021-06-10 0 9.070 9.060 9.070 9.020 9.250 16,439,091 149,933,248 9.1205 6.438 6.431 6.438 6.403 6.566 23,159,689 6.4739 -1.20%
2021-06-09 0 9.180 9.180 9.190 9.150 9.240 16,563,050 152,184,496 9.1882 6.516 6.516 6.523 6.495 6.559 23,334,324 6.5219 0.66%
2021-06-08 0 9.120 9.120 9.130 9.060 9.320 24,215,015 221,991,898 9.1675 6.474 6.474 6.481 6.431 6.615 34,114,551 6.5072 -1.30%
2021-06-07 0 9.240 9.230 9.240 9.200 9.320 21,685,508 200,679,008 9.2541 6.559 6.552 6.559 6.530 6.615 30,550,936 6.5687 0.11%
2021-06-04 0 9.230 9.230 9.240 9.030 9.270 37,448,649 344,104,985 9.1887 6.552 6.552 6.559 6.410 6.580 52,758,334 6.5223 0.22%
2021-06-03 0 9.210 9.200 9.210 8.830 9.250 46,444,148 424,145,358 9.1324 6.537 6.530 6.537 6.268 6.566 65,431,356 6.4823 3.95%
2021-06-02 0 8.860 8.850 8.860 8.820 9.040 18,097,092 160,823,900 8.8867 6.289 6.282 6.289 6.261 6.417 25,495,511 6.3079 -0.34%
2021-06-01 0 8.890 8.890 8.900 8.770 9.040 13,167,637 116,619,868 8.8566 6.310 6.310 6.317 6.225 6.417 18,550,805 6.2865 -0.89%
2021-05-31 0 8.970 8.970 8.980 8.920 9.150 19,255,000 172,958,610 8.9825 6.367 6.367 6.374 6.332 6.495 27,126,792 6.3759 -1.64%
2021-05-28 0 9.120 9.120 9.130 8.810 9.190 35,083,646 319,023,366 9.0932 6.474 6.474 6.481 6.253 6.523 49,426,475 6.4545 3.64%
2021-05-27 0 8.800 8.800 8.810 8.700 8.910 28,150,207 247,867,594 8.8052 6.246 6.246 6.253 6.175 6.324 39,658,521 6.2500 0.57%
2021-05-26 0 8.750 8.750 8.770 8.690 8.870 14,578,925 128,173,562 8.7917 6.211 6.211 6.225 6.168 6.296 20,539,053 6.2405 -0.11%
2021-05-25 0 8.760 8.760 8.770 8.740 8.880 15,687,580 137,739,959 8.7802 6.218 6.218 6.225 6.204 6.303 22,100,947 6.2323 0.00%
2021-05-24 0 8.760 8.750 8.760 8.690 8.820 8,278,168 72,473,604 8.7548 6.218 6.211 6.218 6.168 6.261 11,662,433 6.2143 0.11%
2021-05-21 0 8.750 8.750 8.760 8.670 8.820 13,493,206 118,044,320 8.7484 6.211 6.211 6.218 6.154 6.261 19,009,473 6.2098 0.00%
2021-05-20 0 8.750 8.750 8.760 8.660 8.880 23,159,502 202,161,466 8.7291 6.211 6.211 6.218 6.147 6.303 32,627,525 6.1960 -1.69%
2021-05-18 0 8.900 8.900 8.910 8.600 9.040 26,218,268 234,368,604 8.9391 6.317 6.317 6.324 6.104 6.417 36,936,770 6.3451 3.13%
2021-05-17 0 8.630 8.620 8.630 8.580 8.750 12,021,546 103,798,857 8.6344 6.126 6.119 6.126 6.090 6.211 16,936,171 6.1288 -0.35%
2021-05-14 0 8.660 8.660 8.670 8.550 8.810 29,125,749 251,763,921 8.6440 6.147 6.147 6.154 6.069 6.253 41,032,882 6.1357 0.35%
2021-05-13 0 8.630 8.630 8.640 8.560 8.750 24,750,256 213,915,314 8.6430 6.126 6.126 6.133 6.076 6.211 34,868,608 6.1349 -1.03%
2021-05-12 0 8.720 8.710 8.720 8.610 8.960 33,736,659 293,778,765 8.7080 6.190 6.182 6.190 6.112 6.360 47,528,816 6.1811 -2.35%
2021-05-11 0 8.930 8.930 8.940 8.920 9.090 35,972,078 322,931,953 8.9773 6.339 6.339 6.346 6.332 6.452 50,678,114 6.3722 -2.62%
2021-05-10 0 9.170 9.170 9.180 8.800 9.180 43,850,227 395,642,836 9.0226 6.509 6.509 6.516 6.246 6.516 61,776,993 6.4044 4.32%
2021-05-07 0 8.790 8.790 8.800 8.570 8.850 31,766,317 278,893,720 8.7795 6.239 6.239 6.246 6.083 6.282 44,752,962 6.2318 2.81%
2021-05-06 0 8.550 8.540 8.550 8.430 8.590 26,648,663 227,248,492 8.5276 6.069 6.062 6.069 5.984 6.097 37,543,119 6.0530 1.54%
2021-05-05 0 8.420 8.420 8.430 8.290 8.570 22,149,932 187,380,677 8.4597 5.977 5.977 5.984 5.884 6.083 31,205,225 6.0048 1.57%
2021-05-04 0 8.290 8.280 8.290 8.180 8.310 11,715,000 96,767,940 8.2602 5.884 5.877 5.884 5.806 5.899 16,504,304 5.8632 1.34%
2021-05-03 0 8.180 8.180 8.190 8.010 8.190 12,736,753 103,311,217 8.1113 5.806 5.806 5.813 5.686 5.813 17,943,768 5.7575 0.00%
2021-04-30 0 8.180 8.180 8.190 8.090 8.250 25,282,353 206,599,195 8.1717 5.806 5.806 5.813 5.742 5.856 35,618,236 5.8004 -0.12%
2021-04-29 0 8.190 8.180 8.190 8.040 8.280 20,131,567 164,836,669 8.1880 5.813 5.806 5.813 5.707 5.877 28,361,716 5.8119 1.87%
2021-04-28 0 8.040 8.040 8.050 7.980 8.080 14,096,712 113,448,499 8.0479 5.707 5.707 5.714 5.664 5.735 19,859,703 5.7125 0.75%
2021-04-27 0 7.980 7.980 7.990 7.960 8.090 18,733,743 150,418,762 8.0293 5.664 5.664 5.671 5.650 5.742 26,392,436 5.6993 0.25%
2021-04-26 0 7.960 7.950 7.960 7.910 8.080 9,938,630 79,130,093 7.9619 5.650 5.643 5.650 5.615 5.735 14,001,722 5.6515 -0.50%
2021-04-23 0 8.000 7.990 8.000 7.880 8.030 23,289,268 186,242,517 7.9969 5.679 5.671 5.679 5.593 5.700 32,810,342 5.6763 1.78%
2021-04-22 0 7.860 7.860 7.870 7.850 7.960 17,666,077 139,543,850 7.8990 5.579 5.579 5.586 5.572 5.650 24,888,289 5.6068 0.26%
2021-04-21 0 7.840 7.840 7.850 7.810 8.030 25,088,335 197,277,751 7.8633 5.565 5.565 5.572 5.544 5.700 35,344,900 5.5815 -2.61%
2021-04-20 0 8.050 8.050 8.060 7.950 8.100 14,110,779 113,802,166 8.0649 5.714 5.714 5.721 5.643 5.750 19,879,521 5.7246 0.50%
2021-04-19 0 8.010 8.000 8.010 7.880 8.060 19,891,064 159,233,076 8.0053 5.686 5.679 5.686 5.593 5.721 28,022,891 5.6823 1.52%
2021-04-16 0 7.890 7.880 7.890 7.800 7.950 14,761,338 116,579,361 7.8976 5.600 5.593 5.600 5.537 5.643 20,796,040 5.6058 0.13%
2021-04-15 0 7.880 7.880 7.890 7.800 8.020 24,358,097 192,336,158 7.8962 5.593 5.593 5.600 5.537 5.693 34,316,128 5.6048 -0.13%
2021-04-14 0 7.890 7.890 7.900 7.710 8.000 32,325,907 255,195,756 7.8945 5.600 5.600 5.608 5.473 5.679 45,541,323 5.6036 2.07%
2021-04-13 0 7.730 7.720 7.730 7.500 7.800 34,738,984 268,084,406 7.7171 5.487 5.480 5.487 5.324 5.537 48,940,909 5.4777 3.34%
2021-04-12 0 7.480 7.470 7.480 7.430 7.530 12,801,803 95,750,991 7.4795 5.309 5.302 5.309 5.274 5.345 18,035,412 5.3091 -0.13%
2021-04-09 0 7.490 7.480 7.490 7.430 7.540 22,070,724 165,182,533 7.4842 5.317 5.309 5.317 5.274 5.352 31,093,635 5.3124 -0.27%
2021-04-08 0 7.510 7.510 7.520 7.370 7.560 25,512,664 191,047,522 7.4883 5.331 5.331 5.338 5.231 5.366 35,942,703 5.3153 1.21%
2021-04-07 0 7.420 7.410 7.420 7.370 7.480 20,482,097 152,101,789 7.4261 5.267 5.260 5.267 5.231 5.309 28,855,549 5.2711 0.68%
2021-04-01 0 7.370 7.360 7.370 7.280 7.480 27,590,190 203,015,440 7.3582 5.231 5.224 5.231 5.167 5.309 38,869,559 5.2230 0.14%
2021-03-31 0 7.360 7.360 7.370 7.200 7.500 65,458,018 483,758,998 7.3904 5.224 5.224 5.231 5.111 5.324 92,218,440 5.2458 2.22%
2021-03-30 0 7.200 7.200 7.210 6.920 7.270 38,897,011 277,810,792 7.1422 5.111 5.111 5.118 4.912 5.160 54,798,813 5.0696 4.20%
2021-03-29 0 6.910 6.910 6.920 6.610 6.950 31,702,002 217,296,607 6.8543 4.905 4.905 4.912 4.692 4.933 44,662,354 4.8653 3.91%
2021-03-26 0 6.650 6.650 6.660 6.580 6.710 16,546,470 110,035,112 6.6501 4.720 4.720 4.727 4.671 4.763 23,310,966 4.7203 0.61%
2021-03-25 0 6.610 6.600 6.610 6.570 6.720 14,450,775 95,650,514 6.6191 4.692 4.685 4.692 4.663 4.770 20,358,513 4.6983 -0.15%
2021-03-24 0 6.620 6.610 6.620 6.540 6.750 21,275,495 140,233,504 6.5913 4.699 4.692 4.699 4.642 4.791 29,973,302 4.6786 -0.15%
2021-03-23 0 6.630 6.630 6.640 6.580 6.770 16,215,387 107,671,155 6.6401 4.706 4.706 4.713 4.671 4.805 22,844,531 4.7132 -1.04%
2021-03-22 0 6.700 6.690 6.700 6.630 6.770 11,318,000 76,096,360 6.7235 4.756 4.749 4.756 4.706 4.805 15,945,003 4.7724 0.30%
2021-03-19 0 6.680 6.680 6.690 6.610 6.740 56,436,179 376,488,820 6.6711 4.742 4.742 4.749 4.692 4.784 79,508,310 4.7352 -1.33%
2021-03-18 0 6.770 6.760 6.770 6.720 6.830 15,632,202 105,712,324 6.7625 4.805 4.798 4.805 4.770 4.848 22,022,929 4.8001 0.00%
2021-03-17 0 6.770 6.770 6.780 6.740 6.840 13,691,098 92,831,617 6.7804 4.805 4.805 4.813 4.784 4.855 19,288,267 4.8129 -0.15%
2021-03-16 0 6.780 6.780 6.800 6.760 6.870 24,161,853 164,450,496 6.8062 4.813 4.813 4.827 4.798 4.876 34,039,656 4.8311 0.44%
2021-03-15 0 6.750 6.750 6.760 6.660 6.780 19,187,688 129,190,564 6.7330 4.791 4.791 4.798 4.727 4.813 27,031,962 4.7792 1.35%
2021-03-12 0 6.660 6.650 6.660 6.630 6.780 25,464,958 170,169,016 6.6825 4.727 4.720 4.727 4.706 4.813 35,875,494 4.7433 -1.04%
2021-03-11 0 6.730 6.730 6.740 6.720 6.940 24,324,220 165,096,467 6.7873 4.777 4.777 4.784 4.770 4.926 34,268,401 4.8177 -1.32%
2021-03-10 0 6.820 6.820 6.830 6.680 6.840 38,844,070 264,025,194 6.7971 4.841 4.841 4.848 4.742 4.855 54,724,229 4.8246 0.59%
2021-03-09 0 6.780 6.770 6.780 6.730 6.950 46,326,574 315,412,233 6.8085 4.813 4.805 4.813 4.777 4.933 65,265,716 4.8327 1.65%
2021-03-08 0 6.670 6.670 6.680 6.570 6.790 30,875,436 206,826,850 6.6988 4.734 4.734 4.742 4.663 4.820 43,497,873 4.7549 1.52%
2021-03-05 0 6.570 6.570 6.590 6.440 6.630 20,029,114 131,427,706 6.5618 4.663 4.663 4.678 4.571 4.706 28,217,378 4.6577 -0.61%
2021-03-04 0 6.610 6.610 6.620 6.550 6.700 25,034,527 165,332,528 6.6042 4.692 4.692 4.699 4.649 4.756 35,269,095 4.6877 -0.90%
2021-03-03 0 6.670 6.660 6.670 6.450 6.740 35,595,480 236,089,836 6.6326 4.734 4.727 4.734 4.578 4.784 50,147,556 4.7079 3.41%
2021-03-02 0 6.450 6.440 6.450 6.370 6.570 23,998,810 154,854,036 6.4526 4.578 4.571 4.578 4.522 4.663 33,809,958 4.5801 -1.38%
2021-03-01 0 6.540 6.530 6.540 6.460 6.600 26,480,591 172,870,400 6.5282 4.642 4.635 4.642 4.585 4.685 37,306,336 4.6338 -0.46%
2021-02-26 0 6.570 6.560 6.570 6.530 6.710 36,941,719 243,364,768 6.5878 4.663 4.656 4.663 4.635 4.763 52,044,162 4.6761 -3.10%
2021-02-25 0 6.780 6.780 6.790 6.680 6.920 38,358,001 261,401,758 6.8148 4.813 4.813 4.820 4.742 4.912 54,039,446 4.8372 1.04%
2021-02-24 0 6.710 6.700 6.710 6.630 6.890 52,856,392 356,900,476 6.7523 4.763 4.756 4.763 4.706 4.891 74,465,041 4.7929 -0.45%
2021-02-23 0 6.740 6.740 6.750 6.660 6.840 37,588,900 254,235,943 6.7636 4.784 4.784 4.791 4.727 4.855 52,955,922 4.8009 1.97%
2021-02-22 0 6.610 6.610 6.640 6.390 6.810 66,703,277 444,681,397 6.6666 4.692 4.692 4.713 4.536 4.834 93,972,783 4.7320 3.93%
2021-02-19 0 6.360 6.360 6.370 6.270 6.410 26,801,856 170,079,452 6.3458 4.514 4.514 4.522 4.451 4.550 37,758,940 4.5043 -0.78%
2021-02-18 0 6.410 6.400 6.410 6.300 6.550 36,321,827 234,220,709 6.4485 4.550 4.543 4.550 4.472 4.649 51,170,847 4.5772 0.79%
2021-02-17 0 6.360 6.360 6.380 6.260 6.430 20,563,812 130,816,365 6.3615 4.514 4.514 4.529 4.443 4.564 28,970,670 4.5155 0.63%
2021-02-16 0 6.320 6.320 6.330 6.140 6.380 26,850,684 169,419,669 6.3097 4.486 4.486 4.493 4.358 4.529 37,827,729 4.4787 3.44%
2021-02-11 0 6.110 6.110 6.130 6.050 6.180 7,239,194 44,347,679 6.1261 4.337 4.337 4.351 4.294 4.387 10,198,707 4.3484 0.33%
2021-02-10 0 6.090 6.090 6.110 6.060 6.230 12,113,924 74,291,755 6.1328 4.323 4.323 4.337 4.301 4.422 17,066,315 4.3531 0.00%
2021-02-09 0 6.090 6.090 6.100 6.000 6.120 14,099,556 85,415,612 6.0580 4.323 4.323 4.330 4.259 4.344 19,863,710 4.3001 0.16%
2021-02-08 0 6.080 6.080 6.090 6.070 6.220 15,962,790 98,062,765 6.1432 4.316 4.316 4.323 4.309 4.415 22,488,667 4.3605 0.16%
2021-02-05 0 6.070 6.070 6.080 6.000 6.110 18,471,196 111,966,460 6.0617 4.309 4.309 4.316 4.259 4.337 26,022,555 4.3027 0.33%
2021-02-04 0 6.050 6.050 6.060 5.960 6.120 19,926,525 120,349,415 6.0397 4.294 4.294 4.301 4.230 4.344 28,072,849 4.2870 -0.49%
2021-02-03 0 6.080 6.080 6.090 6.060 6.150 14,321,200 87,272,580 6.0939 4.316 4.316 4.323 4.301 4.365 20,175,966 4.3256 -0.65%
2021-02-02 0 6.120 6.120 6.130 6.060 6.180 19,432,612 119,028,374 6.1252 4.344 4.344 4.351 4.301 4.387 27,377,015 4.3477 0.49%
2021-02-01 0 6.090 6.090 6.110 6.040 6.160 15,654,230 95,613,508 6.1078 4.323 4.323 4.337 4.287 4.372 22,053,962 4.3354 0.50%
2021-01-29 0 6.060 6.060 6.070 6.040 6.180 28,881,475 175,478,393 6.0758 4.301 4.301 4.309 4.287 4.387 40,688,744 4.3127 -2.10%
2021-01-28 0 6.190 6.190 6.200 6.100 6.230 22,705,977 139,954,741 6.1638 4.394 4.394 4.401 4.330 4.422 31,988,591 4.3751 -1.28%
2021-01-27 0 6.270 6.260 6.270 6.250 6.410 19,935,086 125,773,650 6.3092 4.451 4.443 4.451 4.436 4.550 28,084,910 4.4783 1.13%
2021-01-26 0 6.200 6.200 6.220 6.050 6.270 25,086,530 155,080,715 6.1818 4.401 4.401 4.415 4.294 4.451 35,342,357 4.3880 1.14%
2021-01-25 0 6.130 6.130 6.140 6.050 6.240 30,637,993 187,585,104 6.1226 4.351 4.351 4.358 4.294 4.429 43,163,359 4.3459 -0.16%
2021-01-22 0 6.140 6.130 6.140 6.100 6.380 32,885,773 203,956,965 6.2020 4.358 4.351 4.358 4.330 4.529 46,330,072 4.4023 -3.31%
2021-01-21 0 6.350 6.340 6.350 6.280 6.440 24,893,266 158,099,439 6.3511 4.507 4.500 4.507 4.458 4.571 35,070,084 4.5081 0.95%
2021-01-20 0 6.290 6.280 6.290 6.160 6.310 27,620,517 172,748,708 6.2544 4.465 4.458 4.465 4.372 4.479 38,912,284 4.4394 0.48%
2021-01-19 0 6.260 6.260 6.270 6.020 6.340 38,935,131 242,774,184 6.2354 4.443 4.443 4.451 4.273 4.500 54,852,517 4.4259 3.99%
2021-01-18 0 6.020 6.020 6.030 5.930 6.050 12,401,769 74,195,379 5.9826 4.273 4.273 4.280 4.209 4.294 17,471,837 4.2466 0.67%
2021-01-15 0 5.980 5.980 5.990 5.940 6.150 20,106,713 121,069,558 6.0214 4.245 4.245 4.252 4.216 4.365 28,326,701 4.2740 -0.99%
2021-01-14 0 6.040 6.040 6.060 5.960 6.180 29,092,920 176,294,405 6.0597 4.287 4.287 4.301 4.230 4.387 40,986,632 4.3013 -0.98%
2021-01-13 0 6.100 6.100 6.110 5.920 6.120 29,542,751 179,096,053 6.0623 4.330 4.330 4.337 4.202 4.344 41,620,362 4.3031 2.01%
2021-01-12 0 5.980 5.970 5.980 5.810 5.990 22,584,425 134,132,675 5.9392 4.245 4.238 4.245 4.124 4.252 31,817,347 4.2157 2.05%
2021-01-11 0 5.860 5.850 5.860 5.750 5.890 31,049,190 181,134,148 5.8338 4.160 4.152 4.160 4.081 4.181 43,742,661 4.1409 1.56%
2021-01-08 0 5.770 5.770 5.780 5.610 5.780 28,059,655 160,895,551 5.7341 4.096 4.096 4.103 3.982 4.103 39,530,950 4.0701 1.23%
2021-01-07 0 5.700 5.700 5.710 5.650 5.780 19,397,725 110,774,220 5.7107 4.046 4.046 4.053 4.010 4.103 27,327,866 4.0535 0.00%
2021-01-06 0 5.700 5.700 5.710 5.520 5.720 24,771,929 140,107,772 5.6559 4.046 4.046 4.053 3.918 4.060 34,899,142 4.0146 2.15%
2021-01-05 0 5.580 5.580 5.590 5.460 5.650 24,816,263 138,203,888 5.5691 3.961 3.961 3.968 3.876 4.010 34,961,600 3.9530 0.72%
2021-01-04 0 5.540 5.540 5.550 5.450 5.570 19,064,319 105,119,990 5.5140 3.932 3.932 3.939 3.868 3.954 26,858,158 3.9139 0.91%
2020-12-31 0 5.490 5.470 5.490 5.400 5.500 14,827,754 81,039,636 5.4654 3.897 3.883 3.897 3.833 3.904 20,889,608 3.8794 0.92%
2020-12-30 0 5.440 5.430 5.440 5.300 5.440 22,708,699 122,164,945 5.3797 3.861 3.854 3.861 3.762 3.861 31,992,426 3.8186 1.49%
2020-12-29 0 5.360 5.350 5.360 5.340 5.490 16,224,731 87,193,536 5.3741 3.805 3.798 3.805 3.790 3.897 22,857,695 3.8146 -1.65%
2020-12-28 0 5.450 5.440 5.450 5.300 5.500 24,296,500 131,782,948 5.4239 3.868 3.861 3.868 3.762 3.904 34,229,349 3.8500 1.87%
2020-12-24 0 5.350 5.330 5.350 5.220 5.360 14,666,449 77,770,518 5.3026 3.798 3.783 3.798 3.705 3.805 20,662,359 3.7639 2.49%
2020-12-23 0 5.220 5.210 5.220 5.200 5.260 17,079,526 89,256,881 5.2260 3.705 3.698 3.705 3.691 3.734 24,061,945 3.7095 -1.14%
2020-12-22 0 5.280 5.270 5.280 5.220 5.410 39,418,752 208,825,701 5.2976 3.748 3.741 3.748 3.705 3.840 55,533,851 3.7603 -2.40%
2020-12-21 0 5.410 5.410 5.420 5.410 5.500 19,305,589 105,067,468 5.4423 3.840 3.840 3.847 3.840 3.904 27,198,063 3.8630 -1.99%
2020-12-18 0 5.520 5.510 5.520 5.460 5.560 29,283,387 161,430,123 5.5127 3.918 3.911 3.918 3.876 3.947 41,254,965 3.9130 0.00%
2020-12-17 0 5.520 5.520 5.530 5.410 5.540 24,469,932 134,067,252 5.4789 3.918 3.918 3.925 3.840 3.932 34,473,683 3.8890 0.18%
2020-12-16 0 5.510 5.510 5.520 5.470 5.540 13,892,466 76,566,502 5.5114 3.911 3.911 3.918 3.883 3.932 19,571,957 3.9121 0.92%
2020-12-15 0 5.460 5.460 5.470 5.460 5.570 34,568,230 189,812,093 5.4909 3.876 3.876 3.883 3.876 3.954 48,700,348 3.8976 -1.80%
2020-12-14 0 5.560 5.560 5.570 5.560 5.640 14,234,616 79,449,236 5.5814 3.947 3.947 3.954 3.947 4.003 20,053,985 3.9618 -0.89%
2020-12-11 0 5.610 5.600 5.610 5.560 5.650 16,836,799 94,310,960 5.6015 3.982 3.975 3.982 3.947 4.010 23,719,987 3.9760 0.72%
2020-12-10 0 5.570 5.570 5.580 5.560 5.690 22,553,069 126,128,026 5.5925 3.954 3.954 3.961 3.947 4.039 31,773,172 3.9696 -2.28%
2020-12-09 0 5.700 5.700 5.710 5.620 5.750 20,863,642 119,156,547 5.7112 4.046 4.046 4.053 3.989 4.081 29,393,076 4.0539 0.35%
2020-12-08 0 5.680 5.670 5.680 5.580 5.710 88,204,665 490,917,728 5.5657 4.032 4.025 4.032 3.961 4.053 124,264,328 3.9506 1.43%
2020-12-07 0 5.600 5.600 5.610 5.570 5.710 36,109,554 203,052,914 5.6232 3.975 3.975 3.982 3.954 4.053 50,871,793 3.9915 -1.23%
2020-12-04 0 5.670 5.670 5.720 5.670 5.810 65,256,977 372,928,212 5.7148 4.025 4.025 4.060 4.025 4.124 91,935,210 4.0564 -1.90%
2020-12-03 0 5.780 5.780 5.790 5.770 6.180 87,537,200 513,279,470 5.8636 4.103 4.103 4.110 4.096 4.387 123,323,991 4.1620 -6.47%
2020-12-02 0 6.180 6.180 6.190 6.110 6.200 13,936,670 85,849,404 6.1600 4.387 4.387 4.394 4.337 4.401 19,634,233 4.3724 0.16%
2020-12-01 0 6.170 6.160 6.170 6.010 6.180 14,853,816 91,159,709 6.1371 4.380 4.372 4.380 4.266 4.387 20,926,325 4.3562 1.82%
2020-11-30 0 6.060 6.050 6.060 6.010 6.330 72,167,685 440,224,975 6.1000 4.301 4.294 4.301 4.266 4.493 101,671,140 4.3299 -1.62%
2020-11-27 0 6.160 6.160 6.170 6.050 6.190 17,053,570 104,316,434 6.1170 4.372 4.372 4.380 4.294 4.394 24,025,378 4.3419 0.16%
2020-11-26 0 6.150 6.150 6.160 6.140 6.220 13,110,659 80,907,909 6.1712 4.365 4.365 4.372 4.358 4.415 18,470,534 4.3804 -0.97%
2020-11-25 0 6.210 6.210 6.220 6.140 6.330 17,694,252 110,565,408 6.2487 4.408 4.408 4.415 4.358 4.493 24,927,982 4.4354 1.97%
2020-11-24 0 6.090 6.080 6.090 6.090 6.180 12,098,581 74,054,983 6.1210 4.323 4.316 4.323 4.323 4.387 17,044,700 4.3448 -0.49%
2020-11-23 0 6.120 6.110 6.120 6.020 6.150 12,415,933 75,575,483 6.0870 4.344 4.337 4.344 4.273 4.365 17,491,791 4.3206 0.00%
2020-11-20 0 6.120 6.110 6.120 6.090 6.190 12,816,536 78,462,522 6.1220 4.344 4.337 4.344 4.323 4.394 18,056,168 4.3455 -0.65%
2020-11-19 0 6.160 6.160 6.180 6.130 6.230 15,747,830 97,218,747 6.1735 4.372 4.372 4.387 4.351 4.422 22,185,828 4.3820 -1.44%
2020-11-18 0 6.250 6.240 6.250 6.210 6.310 17,040,586 106,468,840 6.2480 4.436 4.429 4.436 4.408 4.479 24,007,086 4.4349 -0.16%
2020-11-17 0 6.260 6.250 6.260 6.210 6.330 12,697,374 79,411,403 6.2542 4.443 4.436 4.443 4.408 4.493 17,888,290 4.4393 0.16%
2020-11-16 0 6.250 6.240 6.250 6.210 6.390 11,984,297 75,059,382 6.2631 4.436 4.429 4.436 4.408 4.536 16,883,694 4.4457 0.97%
2020-11-13 0 6.190 6.180 6.190 6.130 6.320 11,534,798 71,307,467 6.1819 4.394 4.387 4.394 4.351 4.486 16,250,432 4.3880 -2.37%
2020-11-12 0 6.340 6.340 6.350 6.310 6.620 19,706,000 126,006,632 6.3943 4.500 4.500 4.507 4.479 4.699 27,762,169 4.5388 -3.65%
2020-11-11 0 6.580 6.580 6.590 6.250 6.580 26,363,898 170,894,902 6.4822 4.671 4.671 4.678 4.436 4.671 37,141,936 4.6011 4.28%
2020-11-10 0 6.310 6.300 6.310 6.150 6.330 18,768,304 117,619,319 6.2669 4.479 4.472 4.479 4.365 4.493 26,441,126 4.4483 3.10%
2020-11-09 0 6.120 6.100 6.120 6.060 6.200 16,206,964 99,133,427 6.1167 4.344 4.330 4.344 4.301 4.401 22,832,664 4.3417 0.66%
2020-11-06 0 6.080 6.070 6.080 5.950 6.100 18,111,500 109,512,367 6.0466 4.316 4.309 4.316 4.223 4.330 25,515,809 4.2919 1.84%
2020-11-05 0 5.970 5.960 5.970 5.840 5.970 18,415,070 109,034,315 5.9209 4.238 4.230 4.238 4.145 4.238 25,943,484 4.2028 3.83%
2020-11-04 0 5.750 5.740 5.750 5.700 5.920 12,080,465 69,926,038 5.7884 4.081 4.074 4.081 4.046 4.202 17,019,178 4.1087 -1.37%
2020-11-03 0 5.830 5.820 5.830 5.660 5.880 16,548,920 96,408,596 5.8257 4.138 4.131 4.138 4.018 4.174 23,314,418 4.1351 3.00%
2020-11-02 0 5.660 5.660 5.670 5.550 5.690 10,794,496 61,013,462 5.6523 4.018 4.018 4.025 3.939 4.039 15,207,481 4.0121 2.35%
2020-10-30 0 5.530 5.520 5.530 5.510 5.710 26,034,967 145,576,311 5.5916 3.925 3.918 3.925 3.911 4.053 36,678,533 3.9690 -3.15%
2020-10-29 0 5.710 5.700 5.710 5.620 5.730 15,977,015 90,648,614 5.6737 4.053 4.046 4.053 3.989 4.067 22,508,708 4.0273 0.00%
2020-10-28 0 5.710 5.690 5.710 5.680 5.830 16,930,046 96,678,118 5.7104 4.053 4.039 4.053 4.032 4.138 23,851,355 4.0534 -1.72%
2020-10-27 0 5.810 5.800 5.810 5.760 5.890 21,049,308 122,321,956 5.8112 4.124 4.117 4.124 4.089 4.181 29,654,646 4.1249 -1.86%
2020-10-23 0 5.920 5.920 5.930 5.790 5.980 13,407,067 79,347,033 5.9183 4.202 4.202 4.209 4.110 4.245 18,888,119 4.2009 1.89%
2020-10-22 0 5.810 5.810 5.820 5.770 5.840 11,449,846 66,537,387 5.8112 4.124 4.124 4.131 4.096 4.145 16,130,750 4.1249 0.00%
2020-10-21 0 5.810 5.800 5.810 5.800 5.950 10,412,000 60,845,365 5.8438 4.124 4.117 4.124 4.117 4.223 14,668,614 4.1480 -0.17%
2020-10-20 0 5.820 5.800 5.820 5.750 5.870 7,942,553 45,994,041 5.7908 4.131 4.117 4.131 4.081 4.167 11,189,612 4.1104 -0.68%
2020-10-19 0 5.860 5.860 5.870 5.830 6.010 13,450,000 79,561,013 5.9153 4.160 4.160 4.167 4.138 4.266 18,948,603 4.1988 0.34%
2020-10-16 0 5.840 5.830 5.840 5.650 5.860 19,498,161 113,100,086 5.8006 4.145 4.138 4.145 4.010 4.160 27,469,362 4.1173 3.73%
2020-10-15 0 5.630 5.630 5.640 5.630 5.720 12,516,000 70,807,990 5.6574 3.996 3.996 4.003 3.996 4.060 17,632,767 4.0157 -0.71%
2020-10-14 0 5.670 5.670 5.680 5.670 5.800 19,706,430 112,648,824 5.7163 4.025 4.025 4.032 4.025 4.117 27,762,775 4.0575 -3.24%
2020-10-12 0 5.860 5.850 5.860 5.680 5.890 15,099,851 87,924,094 5.8228 4.160 4.152 4.160 4.032 4.181 21,272,943 4.1331 3.17%
2020-10-09 0 5.680 5.660 5.680 5.640 5.730 10,606,523 60,230,891 5.6787 4.032 4.018 4.032 4.003 4.067 14,942,661 4.0308 -0.53%
2020-10-08 0 5.710 5.700 5.710 5.660 5.790 13,160,316 74,952,144 5.6953 4.053 4.046 4.053 4.018 4.110 18,540,491 4.0426 -1.55%
2020-10-07 0 5.800 5.790 5.800 5.620 5.820 23,485,038 134,032,462 5.7071 4.117 4.110 4.117 3.989 4.131 33,086,146 4.0510 1.58%
2020-10-06 0 5.710 5.710 5.730 5.620 5.730 12,522,563 71,195,470 5.6854 4.053 4.053 4.067 3.989 4.067 17,642,013 4.0356 1.96%
2020-10-05 0 5.600 5.600 5.610 5.580 5.740 11,382,274 64,063,027 5.6283 3.975 3.975 3.982 3.961 4.074 16,035,554 3.9951 -1.58%
2020-09-30 0 5.690 5.690 5.700 5.650 5.750 20,646,800 117,651,687 5.6983 4.039 4.039 4.046 4.010 4.081 29,087,585 4.0447 1.43%
2020-09-29 0 5.610 5.600 5.610 5.570 5.730 17,185,000 96,784,310 5.6319 3.982 3.975 3.982 3.954 4.067 24,210,539 3.9976 -1.41%
2020-09-28 0 5.690 5.690 5.700 5.600 5.750 16,113,340 91,715,794 5.6919 4.039 4.039 4.046 3.975 4.081 22,700,765 4.0402 0.18%
2020-09-25 0 5.680 5.680 5.690 5.670 5.900 20,622,365 118,318,069 5.7374 4.032 4.032 4.039 4.025 4.188 29,053,161 4.0725 -2.24%
2020-09-24 0 5.810 5.810 5.830 5.770 5.890 23,659,044 137,604,116 5.8161 4.124 4.124 4.138 4.096 4.181 33,331,289 4.1284 -2.02%
2020-09-23 0 5.930 5.920 5.930 5.900 6.040 15,968,737 94,903,325 5.9431 4.209 4.202 4.209 4.188 4.287 22,497,046 4.2185 -1.50%
2020-09-22 0 6.020 6.010 6.020 6.020 6.150 20,889,389 126,624,992 6.0617 4.273 4.266 4.273 4.273 4.365 29,429,349 4.3027 -3.22%
2020-09-21 0 6.220 6.210 6.220 6.200 6.470 15,940,801 100,242,876 6.2884 4.415 4.408 4.415 4.401 4.593 22,457,689 4.4636 -2.05%
2020-09-18 0 6.350 6.350 6.360 6.350 6.520 25,878,249 165,566,526 6.3979 4.507 4.507 4.514 4.507 4.628 36,457,745 4.5413 -1.40%
2020-09-17 0 6.440 6.430 6.440 6.420 6.560 16,349,161 105,744,840 6.4679 4.571 4.564 4.571 4.557 4.656 23,032,994 4.5910 -1.38%
2020-09-16 0 6.530 6.530 6.560 6.530 6.650 9,182,644 60,280,332 6.5646 4.635 4.635 4.656 4.635 4.720 12,936,675 4.6596 -1.21%
2020-09-15 0 6.610 6.610 6.630 6.600 6.670 9,315,444 61,751,613 6.6290 4.692 4.692 4.706 4.685 4.734 13,123,766 4.7053 -0.45%
2020-09-14 0 6.640 6.640 6.660 6.590 6.710 7,719,500 51,300,650 6.6456 4.713 4.713 4.727 4.678 4.763 10,875,371 4.7171 0.45%
2020-09-11 0 6.710 6.710 6.720 6.700 6.780 8,263,318 55,616,087 6.7305 4.692 4.692 4.699 4.685 4.741 11,817,632 4.7062 -0.45%
2020-09-10 0 6.740 6.740 6.750 6.740 6.870 9,814,499 66,579,414 6.7838 4.713 4.713 4.720 4.713 4.804 14,036,024 4.7435 -1.17%
2020-09-09 0 6.820 6.820 6.840 6.750 6.840 8,998,139 61,126,613 6.7933 4.769 4.769 4.783 4.720 4.783 12,868,522 4.7501 -0.15%
2020-09-08 0 6.830 6.830 6.850 6.820 6.910 8,990,852 61,776,880 6.8711 4.776 4.776 4.790 4.769 4.832 12,858,101 4.8045 0.44%
2020-09-07 0 6.800 6.790 6.800 6.760 6.910 15,962,708 108,785,397 6.8150 4.755 4.748 4.755 4.727 4.832 22,828,772 4.7653 -0.44%
2020-09-04 0 6.830 6.830 6.840 6.760 6.890 37,177,030 253,508,775 6.8190 4.776 4.776 4.783 4.727 4.818 53,168,043 4.7681 -0.87%
2020-09-03 0 6.890 6.890 6.900 6.790 6.950 14,408,983 99,289,783 6.8908 4.818 4.818 4.825 4.748 4.860 20,606,741 4.8183 0.44%
2020-09-02 0 6.860 6.860 6.880 6.830 6.960 20,707,883 142,324,120 6.8729 4.797 4.797 4.811 4.776 4.867 29,614,996 4.8058 -0.72%
2020-09-01 0 6.910 6.910 6.940 6.880 7.030 21,409,869 149,048,199 6.9617 4.832 4.832 4.853 4.811 4.916 30,618,929 4.8678 -2.26%
2020-08-31 0 7.070 7.060 7.070 7.070 7.500 30,381,803 218,554,518 7.1936 4.944 4.937 4.944 4.944 5.244 43,449,974 5.0300 -3.15%
2020-08-28 0 7.300 7.290 7.300 7.260 7.490 13,905,909 102,523,340 7.3726 5.104 5.097 5.104 5.076 5.237 19,887,279 5.1552 0.00%
2020-08-27 0 7.300 7.300 7.310 7.300 7.450 13,413,135 98,224,415 7.3230 5.104 5.104 5.111 5.104 5.209 19,182,547 5.1205 -1.48%
2020-08-26 0 7.410 7.410 7.420 7.390 7.560 13,710,591 102,408,917 7.4693 5.181 5.181 5.188 5.167 5.286 19,607,948 5.2228 -1.98%
2020-08-25 0 7.560 7.560 7.590 7.500 7.640 10,026,505 75,957,712 7.5757 5.286 5.286 5.307 5.244 5.342 14,339,221 5.2972 -0.40%
2020-08-24 0 7.590 7.580 7.590 7.540 7.690 8,280,464 63,140,721 7.6253 5.307 5.300 5.307 5.272 5.377 11,842,153 5.3319 0.93%
2020-08-21 0 7.520 7.520 7.530 7.430 7.550 7,710,506 57,858,418 7.5038 5.258 5.258 5.265 5.195 5.279 11,027,038 5.2470 1.35%
2020-08-20 0 7.420 7.410 7.420 7.330 7.520 17,400,844 129,004,146 7.4137 5.188 5.181 5.188 5.125 5.258 24,885,496 5.1839 -3.13%
2020-08-19 0 7.660 7.650 7.660 7.600 7.740 5,863,125 44,798,399 7.6407 5.356 5.349 5.356 5.314 5.412 8,385,040 5.3427 -0.91%
2020-08-18 0 7.730 7.730 7.760 7.710 7.850 10,226,289 79,482,825 7.7724 5.405 5.405 5.426 5.391 5.489 14,624,938 5.4347 -0.77%
2020-08-17 0 7.790 7.790 7.800 7.570 7.890 11,687,460 91,137,655 7.7979 5.447 5.447 5.454 5.293 5.517 16,714,605 5.4526 2.37%
2020-08-14 0 7.610 7.610 7.620 7.610 7.750 6,338,678 48,634,613 7.6727 5.321 5.321 5.328 5.321 5.419 9,065,143 5.3650 -0.39%
2020-08-13 0 7.640 7.640 7.650 7.510 7.690 9,237,837 70,564,082 7.6386 5.342 5.342 5.349 5.251 5.377 13,211,322 5.3412 1.06%
2020-08-12 0 7.560 7.550 7.560 7.410 7.600 9,601,753 72,164,667 7.5158 5.286 5.279 5.286 5.181 5.314 13,731,770 5.2553 0.67%
2020-08-11 0 7.510 7.500 7.510 7.370 7.550 10,580,864 79,133,692 7.4789 5.251 5.244 5.251 5.153 5.279 15,132,027 5.2295 2.88%
2020-08-10 0 7.300 7.300 7.320 7.240 7.370 5,717,805 41,806,926 7.3117 5.104 5.104 5.118 5.062 5.153 8,177,213 5.1126 0.14%
2020-08-07 0 7.290 7.290 7.310 7.260 7.420 7,408,412 54,138,867 7.3078 5.097 5.097 5.111 5.076 5.188 10,595,004 5.1098 -1.09%
2020-08-06 0 7.370 7.370 7.380 7.300 7.510 9,617,888 70,865,403 7.3681 5.153 5.153 5.160 5.104 5.251 13,754,845 5.1520 -0.94%
2020-08-05 0 7.440 7.440 7.450 7.370 7.480 8,599,555 63,844,167 7.4241 5.202 5.202 5.209 5.153 5.230 12,298,495 5.1912 0.27%
2020-08-04 0 7.420 7.420 7.430 7.260 7.500 11,133,000 82,516,520 7.4119 5.188 5.188 5.195 5.076 5.244 15,921,654 5.1827 2.77%
2020-08-03 0 7.220 7.220 7.230 7.180 7.350 10,476,897 75,757,722 7.2309 5.048 5.048 5.055 5.021 5.139 14,983,341 5.0561 -0.69%
2020-07-31 0 7.270 7.260 7.270 7.230 7.410 11,832,805 86,181,920 7.2833 5.083 5.076 5.083 5.055 5.181 16,922,467 5.0928 -0.27%
2020-07-30 0 7.290 7.280 7.290 7.260 7.460 13,510,583 99,426,839 7.3592 5.097 5.090 5.097 5.076 5.216 19,321,911 5.1458 -1.62%
2020-07-29 0 7.410 7.400 7.410 7.360 7.470 4,561,162 33,844,232 7.4201 5.181 5.174 5.181 5.146 5.223 6,523,062 5.1884 0.14%
2020-07-28 0 7.400 7.390 7.400 7.400 7.550 8,784,920 65,455,750 7.4509 5.174 5.167 5.174 5.174 5.279 12,563,591 5.2100 -0.80%
2020-07-27 0 7.460 7.450 7.460 7.360 7.500 10,773,528 80,323,661 7.4557 5.216 5.209 5.216 5.146 5.244 15,407,562 5.2133 2.19%
2020-07-24 0 7.300 7.290 7.300 7.200 7.580 19,136,844 140,247,075 7.3286 5.104 5.097 5.104 5.035 5.300 27,368,204 5.1245 -2.67%
2020-07-23 0 7.500 7.500 7.510 7.460 7.600 9,851,380 74,115,051 7.5233 5.244 5.244 5.251 5.216 5.314 14,088,769 5.2606 0.40%
2020-07-22 0 7.470 7.470 7.500 7.470 7.750 18,586,040 141,392,223 7.6074 5.223 5.223 5.244 5.223 5.419 26,580,482 5.3194 -2.99%
2020-07-21 0 7.700 7.700 7.710 7.680 7.820 10,887,619 84,273,382 7.7403 5.384 5.384 5.391 5.370 5.468 15,570,727 5.4123 -0.26%
2020-07-20 0 7.720 7.710 7.720 7.660 7.840 13,474,600 104,535,035 7.7579 5.398 5.391 5.398 5.356 5.482 19,270,450 5.4246 0.00%
2020-07-17 0 7.720 7.720 7.730 7.700 7.850 10,061,973 78,032,022 7.7551 5.398 5.398 5.405 5.384 5.489 14,389,945 5.4227 0.65%
2020-07-16 0 7.670 7.660 7.670 7.650 7.880 12,866,508 99,176,219 7.7081 5.363 5.356 5.363 5.349 5.510 18,400,799 5.3898 -1.41%
2020-07-15 0 7.780 7.770 7.780 7.700 7.870 11,754,049 91,369,212 7.7734 5.440 5.433 5.440 5.384 5.503 16,809,836 5.4355 0.78%
2020-07-14 0 7.720 7.720 7.730 7.660 7.810 12,485,635 96,523,888 7.7308 5.398 5.398 5.405 5.356 5.461 17,856,100 5.4057 -0.26%
2020-07-13 0 7.740 7.740 7.750 7.740 7.920 11,125,269 86,952,145 7.8157 5.412 5.412 5.419 5.412 5.538 15,910,598 5.4650 -0.39%
2020-07-10 0 7.770 7.770 7.820 7.740 7.980 14,051,628 109,952,743 7.8249 5.433 5.433 5.468 5.412 5.580 20,095,676 5.4715 -2.88%
2020-07-09 0 8.000 8.000 8.020 8.000 8.140 17,985,018 144,974,675 8.0609 5.594 5.594 5.608 5.594 5.692 25,720,941 5.6364 -0.62%
2020-07-08 0 8.050 8.050 8.080 8.020 8.260 19,131,353 155,173,159 8.1109 5.629 5.629 5.650 5.608 5.776 27,360,351 5.6715 -0.25%
2020-07-07 0 8.070 8.060 8.070 8.060 8.390 25,113,528 205,483,579 8.1822 5.643 5.636 5.643 5.636 5.867 35,915,648 5.7213 -2.54%
2020-07-06 0 8.280 8.280 8.300 7.800 8.430 46,409,663 380,952,867 8.2085 5.790 5.790 5.804 5.454 5.895 66,371,922 5.7397 6.70%
2020-07-03 0 7.760 7.760 7.770 7.640 7.850 12,798,512 99,252,068 7.7550 5.426 5.426 5.433 5.342 5.489 18,303,556 5.4226 0.52%
2020-07-02 0 7.720 7.700 7.720 7.330 7.740 24,544,206 185,970,034 7.5769 5.398 5.384 5.398 5.125 5.412 35,101,443 5.2981 6.04%
2020-06-30 0 7.280 7.270 7.280 7.210 7.440 12,124,881 88,771,614 7.3214 5.090 5.083 5.090 5.041 5.202 17,340,175 5.1194 0.00%
2020-06-29 0 7.280 7.280 7.290 7.220 7.560 10,072,441 73,417,777 7.2890 5.090 5.090 5.097 5.048 5.286 14,404,915 5.0967 -1.09%
2020-06-26 0 7.360 7.360 7.380 7.280 7.480 7,223,704 53,280,148 7.3757 5.146 5.146 5.160 5.090 5.230 10,330,847 5.1574 -1.47%
2020-06-24 0 7.470 7.470 7.480 7.460 7.750 9,874,608 74,508,979 7.5455 5.223 5.223 5.230 5.216 5.419 14,121,988 5.2761 -2.61%
2020-06-23 0 7.670 7.660 7.670 7.260 7.690 15,378,863 115,720,202 7.5246 5.363 5.356 5.363 5.076 5.377 21,993,797 5.2615 3.02%
2020-06-22 0 7.730 7.720 7.730 7.700 7.910 15,392,045 119,465,485 7.7615 5.206 5.199 5.206 5.186 5.327 22,855,309 5.2270 -1.40%
2020-06-19 0 7.840 7.840 7.870 7.750 7.960 20,746,619 162,759,871 7.8451 5.280 5.280 5.300 5.219 5.361 30,806,198 5.2833 0.13%
2020-06-18 0 7.830 7.830 7.850 7.780 7.910 12,080,358 94,733,147 7.8419 5.273 5.273 5.287 5.239 5.327 17,937,858 5.2812 -1.39%
2020-06-17 0 7.940 7.940 7.960 7.880 8.060 11,776,491 93,826,944 7.9673 5.347 5.347 5.361 5.307 5.428 17,486,652 5.3656 -2.22%
2020-06-16 0 8.120 8.120 8.130 7.710 8.190 21,482,318 172,314,104 8.0212 5.468 5.468 5.475 5.192 5.516 31,898,621 5.4019 7.84%
2020-06-15 0 7.530 7.530 7.540 7.510 7.830 19,108,990 145,659,479 7.6226 5.071 5.071 5.078 5.058 5.273 28,374,519 5.1335 -3.59%
2020-06-12 0 7.810 7.800 7.810 7.750 7.930 15,560,420 121,831,972 7.8296 5.260 5.253 5.260 5.219 5.341 23,105,325 5.2729 -2.74%
2020-06-11 0 8.030 8.010 8.030 7.980 8.200 14,666,803 118,576,807 8.0847 5.408 5.394 5.408 5.374 5.522 21,778,413 5.4447 -1.47%
2020-06-10 0 8.150 8.140 8.150 8.100 8.350 17,806,255 145,897,495 8.1936 5.489 5.482 5.489 5.455 5.623 26,440,116 5.5180 -0.12%
2020-06-09 0 8.160 8.160 8.170 7.920 8.250 16,862,000 137,348,110 8.1454 5.495 5.495 5.502 5.334 5.556 25,038,013 5.4856 3.03%
2020-06-08 0 7.920 7.920 7.930 7.910 8.210 11,059,004 88,520,660 8.0044 5.334 5.334 5.341 5.327 5.529 16,421,272 5.3906 -1.61%
2020-06-05 0 8.050 8.050 8.060 7.820 8.080 17,615,038 140,575,013 7.9804 5.421 5.421 5.428 5.266 5.442 26,156,182 5.3744 2.29%
2020-06-04 0 7.870 7.870 7.880 7.830 8.000 11,723,420 92,610,908 7.8996 5.300 5.300 5.307 5.273 5.388 17,407,848 5.3201 -0.38%
2020-06-03 0 7.900 7.890 7.900 7.810 8.000 19,869,000 156,753,480 7.8893 5.320 5.314 5.320 5.260 5.388 29,503,041 5.3131 1.54%
2020-06-02 0 7.780 7.770 7.780 7.560 7.780 14,430,699 111,391,324 7.7191 5.239 5.233 5.239 5.091 5.239 21,427,827 5.1984 1.30%
2020-06-01 0 7.680 7.670 7.680 7.520 7.700 24,917,524 190,761,537 7.6557 5.172 5.165 5.172 5.064 5.186 36,999,483 5.1558 4.35%
2020-05-29 0 7.360 7.340 7.360 7.100 7.390 29,068,139 213,183,883 7.3339 4.957 4.943 4.957 4.782 4.977 43,162,640 4.9391 -0.14%
2020-05-28 0 7.370 7.360 7.370 7.190 7.440 18,149,098 133,469,935 7.3541 4.963 4.957 4.963 4.842 5.011 26,949,196 4.9526 0.55%
2020-05-27 0 7.330 7.320 7.330 7.200 7.340 15,372,425 111,960,709 7.2832 4.936 4.930 4.936 4.849 4.943 22,826,176 4.9049 0.69%
2020-05-26 0 7.280 7.280 7.290 7.080 7.320 11,088,218 80,287,898 7.2408 4.903 4.903 4.909 4.768 4.930 16,464,651 4.8764 3.85%
2020-05-25 0 7.010 7.010 7.020 6.880 7.140 10,339,657 72,253,810 6.9880 4.721 4.721 4.728 4.633 4.808 15,353,129 4.7061 0.86%
2020-05-22 0 6.950 6.950 6.960 6.880 7.260 28,940,528 203,536,382 7.0329 4.681 4.681 4.687 4.633 4.889 42,973,153 4.7364 -6.21%
2020-05-21 0 7.410 7.400 7.410 7.320 7.480 13,189,601 97,586,394 7.3987 4.990 4.984 4.990 4.930 5.037 19,584,948 4.9827 -0.13%
2020-05-20 0 7.420 7.420 7.430 7.400 7.590 12,778,000 95,469,899 7.4714 4.997 4.997 5.004 4.984 5.112 18,973,771 5.0317 -1.72%
2020-05-19 0 7.550 7.550 7.560 7.390 7.600 18,589,280 140,423,026 7.5540 5.085 5.085 5.091 4.977 5.118 27,602,813 5.0873 3.57%
2020-05-18 0 7.290 7.280 7.290 7.160 7.310 12,492,669 90,548,725 7.2481 4.909 4.903 4.909 4.822 4.923 18,550,089 4.8813 0.69%
2020-05-15 0 7.240 7.240 7.250 7.200 7.380 13,416,000 97,540,772 7.2705 4.876 4.876 4.883 4.849 4.970 19,921,123 4.8963 -0.55%
2020-05-14 0 7.280 7.280 7.290 7.210 7.460 29,445,111 215,237,249 7.3098 4.903 4.903 4.909 4.856 5.024 43,722,398 4.9228 -2.93%
2020-05-13 0 7.500 7.500 7.510 7.500 7.610 17,283,014 130,458,255 7.5484 5.051 5.051 5.058 5.051 5.125 25,663,167 5.0835 -2.22%
2020-05-12 0 7.670 7.670 7.690 7.660 7.870 13,761,684 106,195,226 7.7167 5.165 5.165 5.179 5.159 5.300 20,434,422 5.1969 -2.79%
2020-05-11 0 7.890 7.890 7.910 7.860 8.050 18,443,760 146,990,445 7.9697 5.314 5.314 5.327 5.293 5.421 27,386,733 5.3672 0.90%
2020-05-08 0 7.820 7.810 7.820 7.640 7.840 14,506,439 112,902,575 7.7829 5.266 5.260 5.266 5.145 5.280 21,540,292 5.2415 2.62%
2020-05-07 0 7.620 7.620 7.630 7.550 7.710 12,304,418 93,809,933 7.6241 5.132 5.132 5.138 5.085 5.192 18,270,560 5.1345 -1.42%
2020-05-06 0 7.730 7.720 7.730 7.360 7.760 18,429,201 140,911,989 7.6461 5.206 5.199 5.206 4.957 5.226 27,365,115 5.1493 4.60%
2020-05-05 0 7.390 7.390 7.400 7.350 7.450 10,685,326 79,089,720 7.4017 4.977 4.977 4.984 4.950 5.017 15,866,405 4.9847 1.09%
2020-05-04 0 7.310 7.300 7.310 7.300 7.780 37,865,104 282,261,610 7.4544 4.923 4.916 4.923 4.916 5.239 56,225,060 5.0202 -9.42%
2020-04-29 0 8.070 8.060 8.070 7.980 8.180 13,838,440 111,519,759 8.0587 5.435 5.428 5.435 5.374 5.509 20,548,395 5.4272 1.13%
2020-04-28 0 7.980 7.980 7.990 7.700 8.000 14,928,610 118,221,999 7.9192 5.374 5.374 5.381 5.186 5.388 22,167,165 5.3332 2.70%
2020-04-27 0 7.770 7.760 7.770 7.480 7.780 13,103,453 100,824,243 7.6945 5.233 5.226 5.233 5.037 5.239 19,457,029 5.1819 5.00%
2020-04-24 0 7.400 7.400 7.430 7.400 7.570 13,432,124 100,060,436 7.4493 4.984 4.984 5.004 4.984 5.098 19,945,065 5.0168 -1.86%
2020-04-23 0 7.540 7.530 7.540 7.510 7.630 9,326,739 70,542,882 7.5635 5.078 5.071 5.078 5.058 5.138 13,849,070 5.0937 -0.13%
2020-04-22 0 7.550 7.550 7.570 7.360 7.590 13,282,706 99,643,410 7.5017 5.085 5.085 5.098 4.957 5.112 19,723,198 5.0521 0.67%
2020-04-21 0 7.500 7.500 7.510 7.500 7.710 14,326,551 108,094,702 7.5451 5.051 5.051 5.058 5.051 5.192 21,273,180 5.0813 -3.35%
2020-04-20 0 7.760 7.760 7.770 7.720 8.000 12,255,000 95,316,100 7.7777 5.226 5.226 5.233 5.199 5.388 18,197,180 5.2380 -1.90%
2020-04-17 0 7.910 7.900 7.910 7.830 8.020 14,519,142 115,199,265 7.9343 5.327 5.320 5.327 5.273 5.401 21,559,155 5.3434 2.86%
2020-04-16 0 7.690 7.690 7.720 7.580 7.810 18,824,940 144,806,021 7.6922 5.179 5.179 5.199 5.105 5.260 27,952,739 5.1804 -0.77%
2020-04-15 0 7.750 7.740 7.750 7.720 8.030 13,246,934 103,915,701 7.8445 5.219 5.213 5.219 5.199 5.408 19,670,081 5.2829 -1.77%
2020-04-14 0 7.890 7.890 7.920 7.870 8.030 13,967,972 110,850,894 7.9361 5.314 5.314 5.334 5.300 5.408 20,740,734 5.3446 -1.38%
2020-04-09 0 8.000 7.990 8.000 7.780 8.030 12,252,351 97,219,700 7.9348 5.388 5.381 5.388 5.239 5.408 18,193,246 5.3437 3.36%
2020-04-08 0 7.740 7.740 7.760 7.740 7.990 13,634,332 106,383,542 7.8026 5.213 5.213 5.226 5.213 5.381 20,245,320 5.2547 -2.27%
2020-04-07 0 7.920 7.910 7.930 7.680 7.940 15,626,194 122,377,257 7.8315 5.334 5.327 5.341 5.172 5.347 23,202,992 5.2742 2.59%
2020-04-06 0 7.720 7.720 7.730 7.530 7.800 15,165,109 116,046,148 7.6522 5.199 5.199 5.206 5.071 5.253 22,518,337 5.1534 1.45%
2020-04-03 0 7.610 7.600 7.610 7.520 7.700 11,048,110 83,931,240 7.5969 5.125 5.118 5.125 5.064 5.186 16,405,095 5.1162 -0.91%
2020-04-02 0 7.680 7.680 7.690 7.520 7.700 16,283,290 124,259,569 7.6311 5.172 5.172 5.179 5.064 5.186 24,178,699 5.1392 0.13%
2020-04-01 0 7.670 7.670 7.690 7.670 8.180 21,372,851 167,824,419 7.8522 5.165 5.165 5.179 5.165 5.509 31,736,076 5.2881 -5.43%
2020-03-31 0 8.110 8.110 8.120 7.840 8.110 19,937,879 159,708,417 8.0103 5.462 5.462 5.468 5.280 5.462 29,605,318 5.3946 3.97%
2020-03-30 0 7.800 7.800 7.820 7.700 7.990 21,492,372 167,952,739 7.8145 5.253 5.253 5.266 5.186 5.381 31,913,550 5.2627 -3.35%
2020-03-27 0 8.070 8.060 8.070 8.010 8.260 17,987,290 146,172,922 8.1265 5.435 5.428 5.435 5.394 5.563 26,708,931 5.4728 1.25%
2020-03-26 0 7.970 7.970 7.990 7.950 8.300 25,927,550 209,976,893 8.0986 5.367 5.367 5.381 5.354 5.590 38,499,249 5.4541 -5.68%
2020-03-25 0 8.450 8.440 8.450 8.290 8.600 18,418,652 155,104,379 8.4210 5.691 5.684 5.691 5.583 5.792 27,349,451 5.6712 2.05%
2020-03-24 0 8.280 8.280 8.290 8.130 8.680 28,076,154 233,609,440 8.3206 5.576 5.576 5.583 5.475 5.846 41,689,663 5.6035 4.81%
2020-03-23 0 7.900 7.890 7.900 7.860 8.080 25,502,562 202,147,008 7.9265 5.320 5.314 5.320 5.293 5.442 37,868,193 5.3382 -4.93%
2020-03-20 0 8.310 8.310 8.340 7.930 8.430 33,737,793 278,971,773 8.2688 5.596 5.596 5.617 5.341 5.677 50,096,507 5.5687 6.54%
2020-03-19 0 7.800 7.800 7.820 7.400 7.940 38,303,144 294,964,617 7.7008 5.253 5.253 5.266 4.984 5.347 56,875,496 5.1861 -0.13%
2020-03-18 0 7.810 7.810 7.820 7.770 8.350 30,528,461 243,201,095 7.9664 5.260 5.260 5.266 5.233 5.623 45,331,040 5.3650 -5.10%
2020-03-17 0 8.230 8.230 8.240 7.940 8.500 30,238,814 245,936,884 8.1332 5.543 5.543 5.549 5.347 5.724 44,900,950 5.4773 2.36%
2020-03-16 0 8.040 8.040 8.050 7.910 8.220 30,969,536 249,813,508 8.0664 5.415 5.415 5.421 5.327 5.536 45,985,983 5.4324 -2.43%
2020-03-13 0 8.240 8.240 8.250 7.710 8.370 45,278,393 363,651,181 8.0315 5.549 5.549 5.556 5.192 5.637 67,232,890 5.4088 -2.37%
2020-03-12 0 8.440 8.440 8.450 8.180 8.530 29,476,000 246,558,975 8.3647 5.684 5.684 5.691 5.509 5.745 43,768,264 5.6333 -1.75%
2020-03-11 0 8.590 8.580 8.590 8.510 8.850 19,349,103 166,852,838 8.6233 5.785 5.778 5.785 5.731 5.960 28,731,057 5.8074 -1.60%
2020-03-10 0 8.730 8.730 8.740 8.280 8.800 23,424,995 202,689,945 8.6527 5.879 5.879 5.886 5.576 5.926 34,783,260 5.8272 4.93%
2020-03-09 0 8.320 8.310 8.320 8.200 8.530 37,904,000 315,336,545 8.3193 5.603 5.596 5.603 5.522 5.745 56,282,816 5.6027 -4.70%
2020-03-06 0 8.730 8.730 8.750 8.720 9.020 26,513,063 232,848,715 8.7824 5.879 5.879 5.893 5.873 6.075 39,368,664 5.9146 -4.49%
2020-03-05 0 9.140 9.130 9.140 8.900 9.150 16,404,465 148,798,226 9.0706 6.155 6.149 6.155 5.994 6.162 24,358,629 6.1086 1.33%
2020-03-04 0 9.020 9.010 9.020 8.900 9.100 12,669,287 114,298,185 9.0217 6.075 6.068 6.075 5.994 6.128 18,812,346 6.0757 0.11%
2020-03-03 0 9.010 9.010 9.020 8.810 9.150 15,206,280 136,150,421 8.9536 6.068 6.068 6.075 5.933 6.162 22,579,471 6.0298 -0.55%
2020-03-02 0 9.060 9.050 9.060 8.760 9.060 20,538,000 183,741,033 8.9464 6.102 6.095 6.102 5.899 6.102 30,496,424 6.0250 4.74%
2020-02-28 0 8.650 8.640 8.650 8.510 8.870 37,448,483 323,387,107 8.6355 5.825 5.819 5.825 5.731 5.974 55,606,429 5.8156 -4.42%
2020-02-27 0 9.050 9.050 9.060 8.790 9.070 13,396,813 119,702,134 8.9351 6.095 6.095 6.102 5.920 6.108 19,892,633 6.0174 1.57%
2020-02-26 0 8.910 8.910 8.920 8.740 8.970 15,077,441 133,917,530 8.8820 6.000 6.000 6.007 5.886 6.041 22,388,160 5.9816 -0.78%
2020-02-25 0 8.980 8.980 8.990 8.910 9.420 12,297,921 110,963,165 9.0229 6.048 6.048 6.054 6.000 6.344 18,260,912 6.0765 -0.77%
2020-02-24 0 9.050 9.050 9.060 9.050 9.320 10,080,435 91,600,398 9.0869 6.095 6.095 6.102 6.095 6.277 14,968,216 6.1197 -2.37%
2020-02-21 0 9.270 9.270 9.280 9.230 9.500 11,429,000 106,517,464 9.3199 6.243 6.243 6.250 6.216 6.398 16,970,671 6.2766 -2.52%
2020-02-20 0 9.510 9.500 9.510 9.370 9.530 8,642,623 81,947,197 9.4818 6.405 6.398 6.405 6.310 6.418 12,833,241 6.3855 0.74%
2020-02-19 0 9.440 9.420 9.440 9.300 9.460 8,217,255 77,420,089 9.4216 6.357 6.344 6.357 6.263 6.371 12,201,621 6.3451 1.18%
2020-02-18 0 9.330 9.330 9.340 9.250 9.460 11,299,000 105,631,646 9.3488 6.283 6.283 6.290 6.229 6.371 16,777,637 6.2960 -2.00%
2020-02-17 0 9.520 9.520 9.530 9.380 9.560 4,626,000 43,988,205 9.5089 6.411 6.411 6.418 6.317 6.438 6,869,046 6.4038 1.38%
2020-02-14 0 9.390 9.390 9.410 9.340 9.520 4,647,939 43,774,581 9.4181 6.324 6.324 6.337 6.290 6.411 6,901,622 6.3427 0.32%
2020-02-13 0 9.360 9.360 9.390 9.360 9.530 8,323,386 78,251,463 9.4014 6.304 6.304 6.324 6.304 6.418 12,359,213 6.3314 -1.16%
2020-02-12 0 9.470 9.460 9.470 9.300 9.540 11,755,065 111,069,133 9.4486 6.378 6.371 6.378 6.263 6.425 17,454,837 6.3632 1.07%
2020-02-11 0 9.370 9.370 9.380 9.320 9.470 7,829,852 73,638,067 9.4048 6.310 6.310 6.317 6.277 6.378 11,626,375 6.3337 1.85%
2020-02-10 0 9.200 9.200 9.210 9.120 9.280 7,944,360 73,133,510 9.2057 6.196 6.196 6.203 6.142 6.250 11,796,405 6.1996 -1.08%
2020-02-07 0 9.300 9.290 9.300 9.180 9.320 12,956,183 120,107,375 9.2703 6.263 6.256 6.263 6.182 6.277 19,238,351 6.2431 -0.21%
2020-02-06 0 9.320 9.320 9.340 8.960 9.440 20,726,166 192,009,687 9.2641 6.277 6.277 6.290 6.034 6.357 30,775,828 6.2390 4.95%
2020-02-05 0 8.880 8.880 8.890 8.650 8.950 23,849,600 211,538,652 8.8697 5.980 5.980 5.987 5.825 6.027 35,413,746 5.9733 0.11%
2020-02-04 0 8.870 8.860 8.870 8.500 8.920 20,264,667 178,646,354 8.8157 5.974 5.967 5.974 5.724 6.007 30,090,558 5.9370 1.95%
2020-02-03 0 8.700 8.700 8.720 8.650 9.000 16,181,113 141,799,959 8.7633 5.859 5.859 5.873 5.825 6.061 24,026,979 5.9017 -1.25%
2020-01-31 0 8.810 8.810 8.820 8.750 9.050 12,580,158 111,371,491 8.8529 5.933 5.933 5.940 5.893 6.095 18,680,000 5.9621 -1.78%
2020-01-30 0 8.970 8.970 8.980 8.950 9.120 15,852,626 143,060,376 9.0244 6.041 6.041 6.048 6.027 6.142 23,539,216 6.0775 -1.97%
2020-01-29 0 9.150 9.150 9.180 9.060 9.250 15,911,486 145,372,451 9.1363 6.162 6.162 6.182 6.102 6.229 23,626,615 6.1529 -5.28%
2020-01-24 0 9.660 9.660 9.670 9.510 9.700 2,552,524 24,532,494 9.6111 6.506 6.506 6.512 6.405 6.533 3,790,187 6.4726 0.10%
2020-01-23 0 9.650 9.640 9.650 9.600 9.820 8,045,820 77,827,737 9.6731 6.499 6.492 6.499 6.465 6.613 11,947,061 6.5144 -2.43%
2020-01-22 0 9.890 9.880 9.890 9.750 9.980 7,770,679 76,866,248 9.8918 6.660 6.654 6.660 6.566 6.721 11,538,510 6.6617 1.23%
2020-01-21 0 9.770 9.770 9.790 9.760 9.990 10,812,810 106,302,632 9.8312 6.580 6.580 6.593 6.573 6.728 16,055,704 6.6209 -2.69%
2020-01-20 0 10.04 10.04 10.06 10.02 10.18 4,417,198 44,548,301 10.085 6.761 6.761 6.775 6.748 6.856 6,559,000 6.7919 -1.38%
2020-01-17 0 10.18 10.16 10.18 10.14 10.30 4,687,090 47,716,321 10.180 6.856 6.842 6.856 6.829 6.937 6,959,757 6.8560 -0.39%
2020-01-16 0 10.22 10.20 10.22 10.12 10.24 5,142,385 52,466,579 10.203 6.883 6.869 6.883 6.815 6.896 7,635,814 6.8711 0.79%
2020-01-15 0 10.14 10.14 10.16 10.12 10.28 7,289,496 74,040,317 10.157 6.829 6.829 6.842 6.815 6.923 10,824,012 6.8404 -0.39%
2020-01-14 0 10.18 10.16 10.18 10.14 10.28 8,366,000 85,348,337 10.202 6.856 6.842 6.856 6.829 6.923 12,422,489 6.8705 0.59%
2020-01-13 0 10.12 10.12 10.14 10.00 10.16 8,097,499 81,850,008 10.108 6.815 6.815 6.829 6.735 6.842 12,023,798 6.8073 1.30%
2020-01-10 0 9.990 9.990 10.00 9.980 10.06 4,715,040 47,207,282 10.012 6.728 6.728 6.735 6.721 6.775 7,001,259 6.7427 -0.30%
2020-01-09 0 10.02 10.00 10.02 9.840 10.04 8,717,200 86,765,394 9.9534 6.748 6.735 6.748 6.627 6.761 12,943,978 6.7031 2.04%
2020-01-08 0 9.820 9.820 9.830 9.650 9.830 9,408,878 92,072,358 9.7857 6.613 6.613 6.620 6.499 6.620 13,971,036 6.5902 -1.31%
2020-01-07 0 9.950 9.950 9.960 9.950 10.08 8,531,935 85,138,392 9.9788 6.701 6.701 6.708 6.701 6.788 12,668,883 6.7203 -0.90%
2020-01-06 0 10.04 10.02 10.04 10.00 10.22 8,782,852 88,475,140 10.074 6.761 6.748 6.761 6.735 6.883 13,041,464 6.7841 -2.14%
2020-01-03 0 10.26 10.26 10.28 10.24 10.54 9,372,178 96,661,286 10.314 6.910 6.910 6.923 6.896 7.098 13,916,541 6.9458 -1.54%
2020-01-02 0 10.42 10.42 10.44 10.34 10.44 10,233,000 106,434,978 10.401 7.017 7.017 7.031 6.964 7.031 15,194,757 7.0047 0.00%
2019-12-31 0 10.42 10.40 10.42 10.26 10.42 10,041,000 103,934,750 10.351 7.017 7.004 7.017 6.910 7.017 14,909,660 6.9710 0.97%
2019-12-30 0 10.32 10.32 10.34 10.26 10.42 13,172,251 136,048,716 10.328 6.950 6.950 6.964 6.910 7.017 19,559,186 6.9557 -0.39%
2019-12-27 0 10.36 10.34 10.36 10.28 10.40 6,804,553 70,254,245 10.325 6.977 6.964 6.977 6.923 7.004 10,103,931 6.9532 0.97%
2019-12-24 0 10.26 10.26 10.28 10.18 10.30 2,481,911 25,424,052 10.244 6.910 6.910 6.923 6.856 6.937 3,685,335 6.8987 -0.19%
2019-12-23 0 10.28 10.26 10.28 10.20 10.34 6,393,414 65,599,705 10.261 6.923 6.910 6.923 6.869 6.964 9,493,440 6.9100 -0.19%
2019-12-20 0 10.30 10.28 10.30 10.18 10.32 15,524,186 159,791,203 10.293 6.937 6.923 6.937 6.856 6.950 23,051,522 6.9319 0.59%
2019-12-19 0 10.24 10.24 10.26 10.14 10.38 5,474,685 56,008,249 10.230 6.896 6.896 6.910 6.829 6.990 8,129,239 6.8897 -1.16%
2019-12-18 0 10.36 10.34 10.36 10.26 10.42 10,172,422 105,151,221 10.337 6.977 6.964 6.977 6.910 7.017 15,104,806 6.9614 -0.19%
2019-12-17 0 10.38 10.36 10.38 10.18 10.40 13,691,314 141,727,695 10.352 6.990 6.977 6.990 6.856 7.004 20,329,931 6.9714 1.57%
2019-12-16 0 10.22 10.20 10.22 10.18 10.36 9,852,654 100,911,607 10.242 6.883 6.869 6.883 6.856 6.977 14,629,989 6.8976 -0.78%
2019-12-13 0 10.30 10.28 10.30 10.18 10.60 15,345,223 157,285,541 10.250 6.937 6.923 6.937 6.856 7.139 22,785,784 6.9028 2.39%
2019-12-12 0 10.06 10.06 10.08 9.930 10.08 8,060,089 80,884,184 10.035 6.775 6.775 6.788 6.687 6.788 11,968,249 6.7582 1.62%
2019-12-11 0 9.900 9.900 9.910 9.820 9.950 7,884,750 77,975,360 9.8894 6.667 6.667 6.674 6.613 6.701 11,707,892 6.6601 0.00%
2019-12-10 0 9.900 9.900 9.910 9.880 9.970 6,725,766 66,601,795 9.9025 6.667 6.667 6.674 6.654 6.714 9,986,942 6.6689 -0.90%
2019-12-09 0 9.990 9.990 10.00 9.920 10.06 16,104,856 160,747,399 9.9813 6.728 6.728 6.735 6.681 6.775 23,913,746 6.7220 0.20%
2019-12-06 0 9.970 9.960 9.970 9.880 10.06 56,269,860 561,466,057 9.9781 6.714 6.708 6.714 6.654 6.775 83,553,877 6.7198 1.12%
2019-12-05 0 9.860 9.850 9.860 9.770 9.950 11,805,491 116,244,358 9.8466 6.640 6.634 6.640 6.580 6.701 17,529,714 6.6313 0.31%
2019-12-04 0 9.830 9.820 9.830 9.460 9.890 14,243,552 139,469,552 9.7918 6.620 6.613 6.620 6.371 6.660 21,149,937 6.5943 -0.51%
2019-12-03 0 9.880 9.880 9.890 9.680 9.920 12,484,647 123,117,991 9.8616 6.654 6.654 6.660 6.519 6.681 18,538,178 6.6413 0.10%
2019-12-02 0 9.870 9.860 9.870 9.750 9.930 12,217,134 120,223,763 9.8406 6.647 6.640 6.647 6.566 6.687 18,140,953 6.6272 0.71%
2019-11-29 0 9.800 9.790 9.800 9.740 10.06 15,916,054 156,628,968 9.8409 6.600 6.593 6.600 6.559 6.775 23,633,398 6.6274 -2.97%
2019-11-28 0 10.10 10.10 10.12 10.04 10.14 5,157,588 52,145,908 10.111 6.802 6.802 6.815 6.761 6.829 7,658,389 6.8090 -0.98%
2019-11-27 0 10.20 10.18 10.20 10.10 10.30 3,727,031 37,921,999 10.175 6.869 6.856 6.869 6.802 6.937 5,534,186 6.8523 -0.20%
2019-11-26 0 10.22 10.20 10.22 10.18 10.30 27,023,478 276,329,794 10.226 6.883 6.869 6.883 6.856 6.937 40,126,568 6.8865 0.39%
2019-11-25 0 10.18 10.18 10.20 10.00 10.28 10,138,609 103,455,958 10.204 6.856 6.856 6.869 6.735 6.923 15,054,597 6.8721 2.00%
2019-11-22 0 9.980 9.970 9.980 9.940 10.04 5,618,540 56,134,119 9.9909 6.721 6.714 6.721 6.694 6.761 8,342,846 6.7284 0.81%
2019-11-21 0 9.900 9.900 9.910 9.830 10.06 14,601,639 144,709,751 9.9105 6.667 6.667 6.674 6.620 6.775 21,681,653 6.6743 -2.56%
2019-11-20 0 10.16 10.16 10.18 10.12 10.26 5,678,050 57,688,635 10.160 6.842 6.842 6.856 6.815 6.910 8,431,212 6.8423 -0.97%
2019-11-19 0 10.26 10.26 10.28 9.960 10.32 8,687,060 88,921,970 10.236 6.910 6.910 6.923 6.708 6.950 12,899,224 6.8936 0.79%
2019-11-18 0 10.18 10.16 10.18 10.08 10.22 9,739,207 98,864,377 10.151 6.856 6.842 6.856 6.788 6.883 14,461,534 6.8364 0.79%
2019-11-15 0 10.10 10.08 10.10 10.06 10.30 8,631,825 87,392,416 10.124 6.802 6.788 6.802 6.775 6.937 12,817,207 6.8184 -0.79%
2019-11-14 0 10.18 10.16 10.18 10.04 10.44 18,273,856 186,248,935 10.192 6.856 6.842 6.856 6.761 7.031 27,134,447 6.8639 -2.30%
2019-11-13 0 10.42 10.42 10.44 10.38 10.62 11,743,660 122,790,078 10.456 7.017 7.017 7.031 6.990 7.152 17,437,902 7.0416 -2.62%
2019-11-12 0 10.70 10.68 10.70 10.34 10.74 17,059,110 181,851,523 10.660 7.206 7.193 7.206 6.964 7.233 25,330,697 7.1791 3.48%
2019-11-11 0 10.34 10.32 10.34 10.22 10.44 13,002,750 134,211,979 10.322 6.964 6.950 6.964 6.883 7.031 19,307,497 6.9513 -0.77%
2019-11-08 0 10.42 10.40 10.42 10.40 10.50 7,018,918 73,200,197 10.429 7.017 7.004 7.017 7.004 7.071 10,422,237 7.0235 -1.14%
2019-11-07 0 10.54 10.54 10.56 10.38 10.60 8,127,737 85,485,743 10.518 7.098 7.098 7.112 6.990 7.139 12,068,698 7.0833 1.15%
2019-11-06 0 10.42 10.42 10.44 10.38 10.52 10,140,732 105,897,354 10.443 7.017 7.017 7.031 6.990 7.085 15,057,750 7.0327 -0.38%
2019-11-05 0 10.46 10.44 10.46 10.34 10.46 9,950,113 103,733,274 10.425 7.044 7.031 7.044 6.964 7.044 14,774,704 7.0210 -0.38%
2019-11-04 0 10.50 10.50 10.52 10.36 10.56 12,333,706 129,444,568 10.495 7.071 7.071 7.085 6.977 7.112 18,314,049 7.0680 1.35%
2019-11-01 0 10.36 10.34 10.36 10.14 10.36 4,371,152 44,975,580 10.289 6.977 6.964 6.977 6.829 6.977 6,490,627 6.9293 0.58%
2019-10-31 0 10.30 10.28 10.30 10.16 10.32 8,431,031 86,629,192 10.275 6.937 6.923 6.937 6.842 6.950 12,519,052 6.9198 0.78%
2019-10-30 0 10.22 10.20 10.22 10.14 10.30 7,394,777 75,541,539 10.216 6.883 6.869 6.883 6.829 6.937 10,980,342 6.8797 -1.35%
2019-10-29 0 10.36 10.34 10.36 10.34 10.44 6,777,626 70,326,215 10.376 6.977 6.964 6.977 6.964 7.031 10,063,948 6.9879 0.00%
2019-10-28 0 10.36 10.34 10.36 10.20 10.44 7,788,270 80,566,020 10.345 6.977 6.964 6.977 6.869 7.031 11,564,631 6.9666 1.17%
2019-10-25 0 10.24 10.22 10.24 10.10 10.32 5,470,699 55,806,837 10.201 6.896 6.883 6.896 6.802 6.950 8,123,321 6.8700 -0.78%
2019-10-24 0 10.32 10.30 10.32 10.12 10.36 11,321,746 116,563,702 10.296 6.950 6.937 6.950 6.815 6.977 16,811,412 6.9336 1.78%
2019-10-23 0 10.14 10.14 10.16 10.08 10.26 10,192,040 103,657,031 10.170 6.829 6.829 6.842 6.788 6.910 15,133,936 6.8493 -0.59%
2019-10-22 0 10.20 10.20 10.22 10.10 10.32 7,490,681 76,516,608 10.215 6.869 6.869 6.883 6.802 6.950 11,122,747 6.8793 0.59%
2019-10-21 0 10.14 10.10 10.14 10.02 10.20 4,712,000 47,647,210 10.112 6.829 6.802 6.829 6.748 6.869 6,996,745 6.8099 0.60%
2019-10-18 0 10.08 10.06 10.08 10.00 10.20 7,733,490 77,960,578 10.081 6.788 6.775 6.788 6.735 6.869 11,483,289 6.7890 -0.20%
2019-10-17 0 10.10 10.08 10.10 9.990 10.18 6,865,004 69,302,842 10.095 6.802 6.788 6.802 6.728 6.856 10,193,693 6.7986 0.20%
2019-10-16 0 10.08 10.06 10.08 9.980 10.18 21,033,000 211,988,760 10.079 6.788 6.775 6.788 6.721 6.856 31,231,439 6.7877 -0.40%
2019-10-15 0 10.12 10.10 10.12 10.06 10.22 9,373,278 94,793,916 10.113 6.815 6.802 6.815 6.775 6.883 13,918,174 6.8108 -0.20%
2019-10-14 0 10.14 10.12 10.14 10.10 10.26 5,293,000 53,751,690 10.155 6.829 6.815 6.829 6.802 6.910 7,859,459 6.8391 -0.59%
2019-10-11 0 10.20 10.20 10.22 9.930 10.26 11,598,089 118,011,720 10.175 6.869 6.869 6.883 6.687 6.910 17,221,747 6.8525 3.45%
2019-10-10 0 9.860 9.860 9.870 9.750 9.920 8,241,217 81,332,551 9.8690 6.640 6.640 6.647 6.566 6.681 12,237,202 6.6463 -0.30%
2019-10-09 0 9.890 9.890 9.920 9.830 10.02 8,691,871 86,126,437 9.9088 6.660 6.660 6.681 6.620 6.748 12,906,368 6.6732 -0.10%
2019-10-08 0 9.900 9.900 9.910 9.860 10.12 9,233,925 91,762,580 9.9375 6.667 6.667 6.674 6.640 6.815 13,711,252 6.6925 -0.50%
2019-10-04 0 9.950 9.930 9.950 9.830 10.14 5,512,763 54,816,486 9.9436 6.701 6.687 6.701 6.620 6.829 8,185,780 6.6965 -0.50%
2019-10-03 0 10.00 10.00 10.02 9.820 10.10 6,660,840 66,505,745 9.9846 6.735 6.735 6.748 6.613 6.802 9,890,535 6.7242 1.01%
2019-10-02 0 9.900 9.900 9.910 9.690 10.10 8,325,887 82,755,856 9.9396 6.667 6.667 6.674 6.526 6.802 12,362,926 6.6939 0.00%
2019-09-30 0 9.900 9.890 9.900 9.740 9.960 9,093,408 90,036,458 9.9013 6.667 6.660 6.667 6.559 6.708 13,502,601 6.6681 -0.10%
2019-09-27 0 9.910 9.880 9.910 9.700 9.920 7,245,324 71,493,750 9.8676 6.674 6.654 6.674 6.533 6.681 10,758,422 6.6454 0.61%
2019-09-26 0 9.850 9.840 9.850 9.760 9.900 8,740,822 85,835,298 9.8200 6.634 6.627 6.634 6.573 6.667 12,979,054 6.6134 -0.61%
2019-09-25 0 9.910 9.900 9.910 9.840 10.08 9,464,125 93,907,753 9.9225 6.674 6.667 6.674 6.627 6.788 14,053,071 6.6824 -0.50%
2019-09-24 0 9.960 9.960 9.980 9.930 10.18 12,690,448 126,658,827 9.9806 6.708 6.708 6.721 6.687 6.856 18,843,767 6.7215 -0.30%
2019-09-23 0 9.990 9.990 10.00 9.990 10.20 6,287,182 63,155,201 10.045 6.728 6.728 6.735 6.728 6.869 9,335,698 6.7649 -0.30%
2019-09-20 0 10.02 10.02 10.04 10.00 10.18 21,166,760 212,506,618 10.040 6.748 6.748 6.761 6.735 6.856 31,430,056 6.7613 -0.60%
2019-09-19 0 10.08 10.04 10.08 9.960 10.36 10,616,396 106,878,179 10.067 6.788 6.761 6.788 6.708 6.977 15,764,053 6.7799 -0.79%
2019-09-18 0 10.16 10.14 10.16 10.06 10.28 8,803,695 89,597,236 10.177 6.842 6.829 6.842 6.775 6.923 13,072,413 6.8539 0.40%
2019-09-17 0 10.12 10.10 10.12 9.990 10.16 9,581,332 96,913,608 10.115 6.815 6.802 6.815 6.728 6.842 14,227,109 6.8119 0.20%
2019-09-16 0 10.10 10.06 10.10 9.880 10.10 9,285,573 93,065,253 10.023 6.802 6.775 6.802 6.654 6.802 13,787,943 6.7498 0.00%
2019-09-13 0 10.10 10.10 10.12 9.960 10.16 8,156,488 82,163,349 10.073 6.802 6.802 6.815 6.708 6.842 12,111,390 6.7840 1.00%
2019-09-12 0 10.18 10.16 10.18 10.04 10.20 11,245,189 114,097,222 10.146 6.735 6.721 6.735 6.642 6.748 16,998,293 6.7123 1.19%
2019-09-11 0 10.06 10.04 10.06 9.870 10.10 12,264,579 122,847,827 10.016 6.655 6.642 6.655 6.529 6.682 18,539,209 6.6264 1.41%
2019-09-10 0 9.920 9.920 9.940 9.780 10.06 12,238,971 121,687,187 9.9426 6.563 6.563 6.576 6.470 6.655 18,500,500 6.5775 2.27%
2019-09-09 0 9.700 9.700 9.720 9.640 9.780 4,728,458 46,014,730 9.7314 6.417 6.417 6.430 6.377 6.470 7,147,565 6.4378 0.00%
2019-09-06 0 9.700 9.680 9.700 9.630 9.800 10,748,720 104,251,348 9.6990 6.417 6.404 6.417 6.371 6.483 16,247,828 6.4163 -0.51%
2019-09-05 0 9.750 9.700 9.750 9.520 9.780 12,762,936 124,002,986 9.7159 6.450 6.417 6.450 6.298 6.470 19,292,528 6.4275 1.14%
2019-09-04 0 9.640 9.640 9.650 9.370 9.760 17,088,402 164,068,147 9.6011 6.377 6.377 6.384 6.199 6.457 25,830,928 6.3516 3.32%
2019-09-03 0 9.330 9.330 9.340 9.250 9.490 6,223,352 58,143,336 9.3428 6.172 6.172 6.179 6.119 6.278 9,407,255 6.1807 -0.64%
2019-09-02 0 9.390 9.380 9.390 9.250 9.400 8,525,000 79,527,139 9.3287 6.212 6.205 6.212 6.119 6.219 12,886,439 6.1714 1.08%
2019-08-30 0 9.290 9.290 9.310 9.180 9.470 18,602,510 173,643,319 9.3344 6.146 6.146 6.159 6.073 6.265 28,119,662 6.1752 0.32%
2019-08-29 0 9.260 9.250 9.260 9.020 9.360 12,375,000 113,738,743 9.1910 6.126 6.119 6.126 5.967 6.192 18,706,122 6.0803 1.87%
2019-08-28 0 9.090 9.090 9.100 9.050 9.160 6,010,000 54,621,800 9.0885 6.013 6.013 6.020 5.987 6.060 9,084,751 6.0125 1.11%
2019-08-27 0 8.990 8.990 9.000 8.810 9.070 15,828,245 142,233,499 8.9861 5.947 5.947 5.954 5.828 6.000 23,926,067 5.9447 1.81%
2019-08-26 0 8.830 8.830 8.840 8.650 8.860 10,678,791 93,511,804 8.7568 5.841 5.841 5.848 5.722 5.861 16,142,122 5.7930 -2.43%
2019-08-23 0 9.050 9.050 9.070 8.970 9.100 9,730,053 87,935,126 9.0375 5.987 5.987 6.000 5.934 6.020 14,708,005 5.9787 -0.33%
2019-08-22 0 9.080 9.080 9.100 9.060 9.230 10,116,685 92,023,926 9.0963 6.007 6.007 6.020 5.994 6.106 15,292,440 6.0176 -1.20%
2019-08-21 0 9.190 9.180 9.190 9.110 9.230 5,921,869 54,339,223 9.1760 6.080 6.073 6.080 6.027 6.106 8,951,532 6.0704 0.22%
2019-08-20 0 9.170 9.170 9.180 9.050 9.250 9,055,357 83,049,735 9.1713 6.066 6.066 6.073 5.987 6.119 13,688,130 6.0673 -0.97%
2019-08-19 0 9.260 9.260 9.280 9.170 9.340 9,421,711 87,335,722 9.2696 6.126 6.126 6.139 6.066 6.179 14,241,913 6.1323 0.87%
2019-08-16 0 9.180 9.170 9.180 9.040 9.200 11,147,383 101,951,766 9.1458 6.073 6.066 6.073 5.980 6.086 16,850,449 6.0504 -0.22%
2019-08-15 0 9.200 9.180 9.200 9.090 9.210 9,119,862 83,575,821 9.1642 6.086 6.073 6.086 6.013 6.093 13,785,636 6.0625 0.88%
2019-08-14 0 9.120 9.120 9.140 9.080 9.290 9,031,675 82,654,020 9.1516 6.033 6.033 6.047 6.007 6.146 13,652,332 6.0542 -0.87%
2019-08-13 0 9.200 9.200 9.210 9.140 9.300 10,545,539 97,069,076 9.2048 6.086 6.086 6.093 6.047 6.152 15,940,698 6.0894 -2.23%
2019-08-12 0 9.410 9.410 9.420 9.390 9.560 6,101,000 57,623,040 9.4449 6.225 6.225 6.232 6.212 6.324 9,222,307 6.2482 -0.11%
2019-08-09 0 9.420 9.420 9.430 9.420 9.610 10,733,134 101,703,643 9.4757 6.232 6.232 6.238 6.232 6.357 16,224,268 6.2686 -2.59%
2019-08-08 0 9.670 9.660 9.670 9.600 9.750 9,018,639 87,156,008 9.6640 6.397 6.391 6.397 6.351 6.450 13,632,627 6.3932 0.10%
2019-08-07 0 9.660 9.630 9.660 9.520 9.660 12,011,349 115,469,511 9.6134 6.391 6.371 6.391 6.298 6.391 18,156,425 6.3597 -1.13%
2019-08-06 0 9.770 9.760 9.770 9.520 9.790 19,602,373 189,882,412 9.6867 6.463 6.457 6.463 6.298 6.477 29,631,061 6.4082 -0.31%
2019-08-05 0 9.800 9.790 9.800 9.680 10.02 18,807,155 183,632,815 9.7640 6.483 6.477 6.483 6.404 6.629 28,429,005 6.4593 -2.20%
2019-08-02 0 10.02 10.00 10.02 9.960 10.06 13,702,000 137,212,748 10.014 6.629 6.615 6.629 6.589 6.655 20,712,023 6.6248 -1.96%
2019-08-01 0 10.22 10.20 10.22 10.12 10.26 20,766,417 211,702,737 10.194 6.761 6.748 6.761 6.695 6.787 31,390,636 6.7441 -1.73%
2019-07-31 0 10.40 10.38 10.40 10.24 10.40 10,730,095 110,418,722 10.291 6.880 6.867 6.880 6.774 6.880 16,219,674 6.8077 0.00%
2019-07-30 0 10.40 10.40 10.42 10.30 10.44 7,834,645 81,512,805 10.404 6.880 6.880 6.893 6.814 6.907 11,842,895 6.8828 0.00%
2019-07-29 0 10.40 10.36 10.40 10.26 10.50 13,511,905 139,829,582 10.349 6.880 6.854 6.880 6.787 6.946 20,424,674 6.8461 -0.76%
2019-07-26 0 10.48 10.46 10.48 10.40 10.56 9,085,891 94,987,289 10.454 6.933 6.920 6.933 6.880 6.986 13,734,286 6.9161 -0.95%
2019-07-25 0 10.58 10.56 10.58 10.48 10.62 7,235,546 76,497,637 10.572 6.999 6.986 6.999 6.933 7.026 10,937,293 6.9942 0.19%
2019-07-24 0 10.56 10.54 10.56 10.50 10.60 7,731,549 81,543,524 10.547 6.986 6.973 6.986 6.946 7.012 11,687,054 6.9773 0.57%
2019-07-23 0 10.50 10.46 10.50 10.42 10.50 9,511,116 99,629,460 10.475 6.946 6.920 6.946 6.893 6.946 14,377,058 6.9298 0.57%
2019-07-22 0 10.44 10.42 10.44 10.42 10.60 14,842,136 155,606,470 10.484 6.907 6.893 6.907 6.893 7.012 22,435,459 6.9357 -1.69%
2019-07-19 0 10.62 10.62 10.64 10.60 10.76 9,171,890 97,746,684 10.657 7.026 7.026 7.039 7.012 7.118 13,864,282 7.0503 0.19%
2019-07-18 0 10.60 10.58 10.60 10.54 10.68 8,758,386 92,865,277 10.603 7.012 6.999 7.012 6.973 7.065 13,239,227 7.0144 -0.75%
2019-07-17 0 10.68 10.66 10.68 10.56 10.68 12,586,733 133,818,514 10.632 7.065 7.052 7.065 6.986 7.065 19,026,179 7.0334 -0.56%
2019-07-16 0 10.74 10.72 10.74 10.64 10.84 10,886,683 116,594,898 10.710 7.105 7.092 7.105 7.039 7.171 16,456,373 7.0851 -0.19%
2019-07-15 0 10.76 10.76 10.78 10.64 10.80 9,608,676 103,371,479 10.758 7.118 7.118 7.131 7.039 7.145 14,524,530 7.1170 -0.37%
2019-07-12 0 10.80 10.80 10.82 10.78 10.98 14,957,032 161,903,368 10.825 7.145 7.145 7.158 7.131 7.264 22,609,136 7.1610 -1.82%
2019-07-11 0 11.00 11.00 11.02 10.86 11.10 6,141,878 67,669,174 11.018 7.277 7.277 7.290 7.184 7.343 9,284,098 7.2887 1.29%
2019-07-10 0 10.86 10.86 10.88 10.80 10.90 4,151,009 45,064,960 10.856 7.184 7.184 7.198 7.145 7.211 6,274,689 7.1820 0.18%
2019-07-09 0 10.84 10.84 10.86 10.84 11.10 5,657,000 61,478,040 10.868 7.171 7.171 7.184 7.171 7.343 8,551,154 7.1894 -1.63%
2019-07-08 0 11.02 11.00 11.02 10.92 11.14 6,073,451 66,726,646 10.987 7.290 7.277 7.290 7.224 7.370 9,180,664 7.2682 -0.90%
2019-07-05 0 11.12 11.10 11.12 11.04 11.18 2,646,041 29,402,506 11.112 7.356 7.343 7.356 7.303 7.396 3,999,771 7.3510 -0.54%
2019-07-04 0 11.18 11.16 11.18 11.14 11.26 3,466,000 38,780,360 11.189 7.396 7.383 7.396 7.370 7.449 5,239,226 7.4019 -0.18%
2019-07-03 0 11.20 11.20 11.22 11.16 11.30 5,980,209 66,984,251 11.201 7.409 7.409 7.423 7.383 7.475 9,039,719 7.4100 -1.23%
2019-07-02 0 11.34 11.32 11.34 11.24 11.46 12,463,723 141,610,460 11.362 7.502 7.489 7.502 7.436 7.581 18,840,236 7.5164 0.71%
2019-06-28 0 11.26 11.24 11.26 11.20 11.40 8,309,246 93,511,850 11.254 7.449 7.436 7.449 7.409 7.542 12,560,304 7.4450 -0.35%
2019-06-27 0 11.30 11.30 11.32 11.16 11.36 13,184,753 149,064,203 11.306 7.475 7.475 7.489 7.383 7.515 19,930,149 7.4793 1.62%
2019-06-26 0 11.12 11.12 11.16 11.00 11.22 11,689,595 130,157,361 11.134 7.356 7.356 7.383 7.277 7.423 17,670,060 7.3660 0.18%
2019-06-25 0 11.10 11.08 11.10 11.06 11.28 11,368,468 126,713,225 11.146 7.343 7.330 7.343 7.317 7.462 17,184,642 7.3736 -0.89%
2019-06-24 0 11.20 11.20 11.24 11.18 11.32 12,587,070 141,412,876 11.235 7.409 7.409 7.436 7.396 7.489 19,026,688 7.4323 -0.18%
2019-06-21 0 11.22 11.20 11.22 11.06 11.24 19,532,367 218,747,884 11.199 7.423 7.409 7.423 7.317 7.436 29,525,239 7.4088 0.72%
2019-06-20 0 11.14 11.12 11.14 10.98 11.20 12,960,000 143,939,940 11.106 7.370 7.356 7.370 7.264 7.409 19,590,411 7.3475 0.18%
2019-06-19 0 11.12 11.08 11.12 10.90 11.14 17,689,000 195,734,430 11.065 7.356 7.330 7.356 7.211 7.370 26,738,795 7.3202 2.77%
2019-06-18 0 10.82 10.80 10.82 10.68 10.84 8,709,600 93,985,115 10.791 7.158 7.145 7.158 7.065 7.171 13,165,482 7.1388 1.69%
2019-06-17 0 10.64 10.64 10.68 10.58 10.84 9,596,764 102,487,342 10.679 7.039 7.039 7.065 6.999 7.171 14,506,524 7.0649 -0.19%
2019-06-14 0 10.66 10.64 10.66 10.58 10.70 17,130,093 182,283,577 10.641 7.052 7.039 7.052 6.999 7.079 25,893,948 7.0396 -0.19%
2019-06-13 0 10.68 10.64 10.68 10.54 10.70 16,528,348 175,959,223 10.646 7.065 7.039 7.065 6.973 7.079 24,984,347 7.0428 0.38%
2019-06-12 0 10.64 10.60 10.64 10.54 10.76 17,880,136 190,418,283 10.650 7.039 7.012 7.039 6.973 7.118 27,027,717 7.0453 -0.19%
2019-06-11 0 10.66 10.66 10.68 10.58 10.74 13,480,210 143,858,398 10.672 7.052 7.052 7.065 6.999 7.105 20,376,764 7.0599 0.38%
2019-06-10 0 10.62 10.62 10.64 10.44 10.70 10,388,624 110,537,024 10.640 7.026 7.026 7.039 6.907 7.079 15,703,504 7.0390 1.14%
2019-06-06 0 10.76 10.74 10.76 10.60 10.80 7,755,484 83,345,986 10.747 6.946 6.933 6.946 6.843 6.972 12,013,524 6.9377 0.00%
2019-06-05 0 10.76 10.72 10.76 10.64 10.80 9,524,311 102,011,473 10.711 6.946 6.920 6.946 6.869 6.972 14,753,501 6.9144 1.32%
2019-06-04 0 10.62 10.62 10.64 10.58 10.74 6,899,489 73,296,210 10.623 6.856 6.856 6.869 6.830 6.933 10,687,557 6.8581 -0.75%
2019-06-03 0 10.70 10.68 10.70 10.62 10.76 12,238,000 130,670,120 10.677 6.908 6.895 6.908 6.856 6.946 18,957,103 6.8929 0.56%
2019-05-31 0 10.64 10.60 10.64 10.54 10.74 9,755,574 103,679,075 10.628 6.869 6.843 6.869 6.804 6.933 15,111,736 6.8608 -0.37%
2019-05-30 0 10.68 10.64 10.68 10.58 10.74 8,945,973 95,328,051 10.656 6.895 6.869 6.895 6.830 6.933 13,857,635 6.8791 0.56%
2019-05-29 0 10.62 10.60 10.62 10.56 10.72 13,524,095 143,531,886 10.613 6.856 6.843 6.856 6.817 6.920 20,949,311 6.8514 0.00%
2019-05-28 0 10.62 10.60 10.62 10.52 10.66 31,328,978 332,373,397 10.609 6.856 6.843 6.856 6.791 6.882 48,529,716 6.8489 0.00%
2019-05-27 0 10.62 10.62 10.64 10.58 10.72 7,838,000 83,411,710 10.642 6.856 6.856 6.869 6.830 6.920 12,141,344 6.8701 -0.93%
2019-05-24 0 10.72 10.72 10.74 10.62 10.86 5,848,573 62,684,325 10.718 6.920 6.920 6.933 6.856 7.011 9,059,650 6.9191 0.19%
2019-05-23 0 10.70 10.66 10.70 10.62 10.80 14,043,390 150,064,328 10.686 6.908 6.882 6.908 6.856 6.972 21,753,717 6.8983 -0.74%
2019-05-22 0 10.78 10.78 10.80 10.76 10.92 7,392,180 79,990,712 10.821 6.959 6.959 6.972 6.946 7.050 11,450,753 6.9856 -0.74%
2019-05-21 0 10.86 10.82 10.86 10.76 10.90 9,582,318 103,900,914 10.843 7.011 6.985 7.011 6.946 7.037 14,843,356 6.9998 0.18%
2019-05-20 0 10.84 10.82 10.84 10.74 11.26 11,542,638 125,332,324 10.858 6.998 6.985 6.998 6.933 7.269 17,879,962 7.0097 0.74%
2019-05-17 0 10.76 10.76 10.78 10.70 10.86 14,076,640 151,408,866 10.756 6.946 6.946 6.959 6.908 7.011 21,805,223 6.9437 -1.28%
2019-05-16 0 10.90 10.90 10.92 10.68 11.00 21,136,151 230,365,244 10.899 7.037 7.037 7.050 6.895 7.101 32,740,660 7.0361 1.30%
2019-05-15 0 10.76 10.74 10.76 10.72 10.92 15,316,289 165,377,410 10.797 6.946 6.933 6.946 6.920 7.050 23,725,484 6.9705 -1.47%
2019-05-14 0 10.92 10.92 10.94 10.70 11.00 21,049,708 228,610,142 10.860 7.050 7.050 7.062 6.908 7.101 32,606,756 7.0111 0.00%
2019-05-10 0 10.92 10.92 10.94 10.82 11.16 17,112,300 187,062,164 10.931 7.050 7.050 7.062 6.985 7.204 26,507,569 7.0569 -0.73%
2019-05-09 0 11.00 10.96 11.00 10.90 11.14 19,415,165 213,848,683 11.015 7.101 7.075 7.101 7.037 7.192 30,074,790 7.1106 -1.26%
2019-05-08 0 11.14 11.12 11.14 11.08 11.26 14,496,750 161,895,442 11.168 7.192 7.179 7.192 7.153 7.269 22,455,988 7.2095 -1.76%
2019-05-07 0 11.34 11.32 11.34 11.20 11.36 15,248,051 172,417,281 11.307 7.321 7.308 7.321 7.230 7.334 23,619,781 7.2997 0.53%
2019-05-06 0 11.28 11.26 11.28 11.12 11.48 21,512,218 242,012,313 11.250 7.282 7.269 7.282 7.179 7.411 33,323,201 7.2626 -2.25%
2019-05-03 0 11.54 11.52 11.54 11.36 11.54 7,077,954 81,203,961 11.473 7.450 7.437 7.450 7.334 7.450 10,964,006 7.4064 0.17%
2019-05-02 0 11.52 11.50 11.52 11.36 11.54 12,395,228 142,186,872 11.471 7.437 7.424 7.437 7.334 7.450 19,200,655 7.4053 0.88%
2019-04-30 0 11.42 11.42 11.44 11.38 11.48 13,313,070 152,185,370 11.431 7.372 7.372 7.385 7.347 7.411 20,622,425 7.3796 -0.70%
2019-04-29 0 11.50 11.48 11.50 11.44 11.62 9,298,730 106,935,272 11.500 7.424 7.411 7.424 7.385 7.501 14,404,068 7.4240 0.00%
2019-04-26 0 11.50 11.48 11.50 11.42 11.58 8,473,266 97,177,241 11.469 7.424 7.411 7.424 7.372 7.476 13,125,394 7.4038 -0.35%
2019-04-25 0 11.54 11.52 11.54 11.50 11.70 11,585,037 133,820,654 11.551 7.450 7.437 7.450 7.424 7.553 17,945,640 7.4570 -0.86%
2019-04-24 0 11.64 11.62 11.64 11.54 11.72 7,938,060 92,359,681 11.635 7.514 7.501 7.514 7.450 7.566 12,296,341 7.5112 -0.17%
2019-04-23 0 11.66 11.64 11.66 11.50 11.68 13,964,199 162,271,113 11.621 7.527 7.514 7.527 7.424 7.540 21,631,048 7.5018 -0.85%
2019-04-18 0 11.76 11.74 11.76 11.74 11.90 14,012,300 165,095,984 11.782 7.592 7.579 7.592 7.579 7.682 21,705,558 7.6062 -1.01%
2019-04-17 0 11.88 11.86 11.88 11.78 11.96 12,217,334 145,223,104 11.887 7.669 7.656 7.669 7.605 7.721 18,925,091 7.6736 -0.17%
2019-04-16 0 11.90 11.88 11.90 11.76 11.98 9,910,068 117,996,144 11.907 7.682 7.669 7.682 7.592 7.734 15,351,053 7.6865 0.68%
2019-04-15 0 11.82 11.80 11.82 11.78 12.08 16,169,148 192,839,101 11.926 7.631 7.618 7.631 7.605 7.798 25,046,593 7.6992 -0.17%
2019-04-12 0 11.84 11.82 11.84 11.74 11.94 10,927,181 129,197,587 11.824 7.643 7.631 7.643 7.579 7.708 16,926,597 7.6328 -0.17%
2019-04-11 0 11.86 11.84 11.86 11.82 12.14 16,693,766 198,648,543 11.900 7.656 7.643 7.656 7.631 7.837 25,859,245 7.6819 -1.98%
2019-04-10 0 12.10 12.08 12.10 12.04 12.16 15,789,748 191,093,469 12.102 7.811 7.798 7.811 7.773 7.850 24,458,889 7.8128 0.17%
2019-04-09 0 12.08 12.08 12.10 12.04 12.16 32,050,566 388,230,364 12.113 7.798 7.798 7.811 7.773 7.850 49,647,482 7.8197 0.17%
2019-04-08 0 12.06 12.06 12.08 12.00 12.18 26,319,644 317,989,491 12.082 7.785 7.785 7.798 7.747 7.863 40,770,077 7.7996 0.33%
2019-04-04 0 12.02 12.00 12.02 11.96 12.20 31,633,300 381,019,953 12.045 7.760 7.747 7.760 7.721 7.876 49,001,122 7.7757 -0.66%
2019-04-03 0 12.10 12.08 12.10 12.00 12.20 36,187,164 437,367,542 12.086 7.811 7.798 7.811 7.747 7.876 56,055,221 7.8024 0.33%
2019-04-02 0 12.06 12.04 12.06 11.90 12.28 37,793,101 458,049,115 12.120 7.785 7.773 7.785 7.682 7.928 58,542,876 7.8242 1.52%
2019-04-01 0 11.88 11.88 11.90 11.84 12.06 25,785,477 306,106,926 11.871 7.669 7.669 7.682 7.643 7.785 39,942,633 7.6637 1.37%
2019-03-29 0 11.72 11.70 11.72 11.34 11.78 16,951,267 197,692,367 11.662 7.566 7.553 7.566 7.321 7.605 26,258,124 7.5288 1.38%
2019-03-28 0 11.56 11.54 11.56 11.40 11.70 11,414,672 131,869,583 11.553 7.463 7.450 7.463 7.359 7.553 17,681,738 7.4580 0.87%
2019-03-27 0 11.46 11.46 11.50 11.40 11.52 8,277,315 95,005,438 11.478 7.398 7.398 7.424 7.359 7.437 12,821,859 7.4096 -0.35%
2019-03-26 0 11.50 11.48 11.50 11.42 11.70 11,352,240 130,276,440 11.476 7.424 7.411 7.424 7.372 7.553 17,585,029 7.4084 -0.17%
2019-03-25 0 11.52 11.48 11.52 11.46 11.68 11,072,000 127,491,320 11.515 7.437 7.411 7.437 7.398 7.540 17,150,927 7.4335 -1.54%
2019-03-22 0 11.70 11.68 11.70 11.60 11.88 13,812,544 161,414,389 11.686 7.553 7.540 7.553 7.489 7.669 21,396,128 7.5441 -0.17%
2019-03-21 0 11.72 11.70 11.72 11.64 11.86 11,824,561 138,798,332 11.738 7.566 7.553 7.566 7.514 7.656 18,316,671 7.5777 -0.34%
2019-03-20 0 11.76 11.76 11.78 11.74 11.98 12,541,282 147,999,076 11.801 7.592 7.592 7.605 7.579 7.734 19,426,898 7.6183 -0.68%
2019-03-19 0 11.84 11.82 11.84 11.76 11.92 11,284,910 133,484,195 11.829 7.643 7.631 7.643 7.592 7.695 17,480,732 7.6361 -0.34%
2019-03-18 0 11.88 11.88 11.90 11.66 11.90 13,051,774 154,554,351 11.842 7.669 7.669 7.682 7.527 7.682 20,217,668 7.6445 0.85%
2019-03-15 0 11.78 11.76 11.78 11.60 11.78 23,816,491 279,574,552 11.739 7.605 7.592 7.605 7.489 7.605 36,892,603 7.5781 0.34%
2019-03-14 0 11.74 11.70 11.74 11.60 11.82 9,429,962 110,229,193 11.689 7.579 7.553 7.579 7.489 7.631 14,607,351 7.5461 -0.17%
2019-03-13 0 11.76 11.74 11.76 11.70 11.90 12,928,240 152,334,786 11.783 7.592 7.579 7.592 7.553 7.682 20,026,310 7.6067 -1.18%
2019-03-12 0 11.90 11.88 11.90 11.82 11.98 17,388,087 206,886,084 11.898 7.682 7.669 7.682 7.631 7.734 26,934,773 7.6810 0.51%
2019-03-11 0 11.84 11.84 11.86 11.64 11.92 10,682,200 126,228,586 11.817 7.643 7.643 7.656 7.514 7.695 16,547,113 7.6284 0.34%
2019-03-08 0 11.80 11.78 11.80 11.70 11.82 31,547,957 371,649,232 11.780 7.618 7.605 7.618 7.553 7.631 48,868,922 7.6050 -1.17%
2019-03-07 0 11.94 11.90 11.94 11.88 12.02 9,043,889 108,082,366 11.951 7.708 7.682 7.708 7.669 7.760 14,009,310 7.7150 -0.17%
2019-03-06 0 11.96 11.92 11.96 11.82 11.96 13,280,620 158,139,577 11.908 7.721 7.695 7.721 7.631 7.721 20,572,159 7.6871 0.17%
2019-03-05 0 11.94 11.94 11.96 11.80 12.00 9,964,821 118,725,764 11.914 7.708 7.708 7.721 7.618 7.747 15,435,867 7.6916 -0.17%
2019-03-04 0 11.96 11.94 11.96 11.84 12.14 12,025,701 143,918,099 11.968 7.721 7.708 7.721 7.643 7.837 18,628,244 7.7258 0.00%
2019-03-01 0 11.96 11.94 11.96 11.86 12.02 11,636,621 139,212,440 11.963 7.721 7.708 7.721 7.656 7.760 18,025,545 7.7231 0.17%
2019-02-28 0 11.94 11.94 11.96 11.86 12.06 13,268,294 158,447,498 11.942 7.708 7.708 7.721 7.656 7.785 20,553,066 7.7092 -1.00%
2019-02-27 0 12.06 12.04 12.06 12.02 12.22 12,754,194 154,189,804 12.089 7.785 7.773 7.785 7.760 7.889 19,756,706 7.8044 -0.33%
2019-02-26 0 12.10 12.08 12.10 12.08 12.24 15,164,245 183,984,042 12.133 7.811 7.798 7.811 7.798 7.902 23,489,962 7.8325 0.33%
2019-02-25 0 12.06 12.06 12.08 11.96 12.14 13,833,004 166,843,698 12.061 7.785 7.785 7.798 7.721 7.837 21,427,822 7.7863 0.17%
2019-02-22 0 12.04 12.02 12.04 11.84 12.04 12,618,147 151,000,648 11.967 7.773 7.760 7.773 7.643 7.773 19,545,964 7.7254 0.84%
2019-02-21 0 11.94 11.92 11.94 11.82 11.98 9,806,040 116,888,225 11.920 7.708 7.695 7.708 7.631 7.734 15,189,909 7.6951 0.84%
2019-02-20 0 11.84 11.82 11.84 11.76 11.90 12,547,710 148,297,864 11.819 7.643 7.631 7.643 7.592 7.682 19,436,855 7.6297 0.17%
2019-02-19 0 11.82 11.82 11.84 11.80 11.98 6,563,477 77,979,170 11.881 7.631 7.631 7.643 7.618 7.734 10,167,062 7.6698 -0.34%
2019-02-18 0 11.86 11.84 11.86 11.82 11.94 9,977,954 118,482,334 11.874 7.656 7.643 7.656 7.631 7.708 15,456,210 7.6657 1.02%
2019-02-15 0 11.74 11.72 11.74 11.70 11.90 10,435,296 122,836,673 11.771 7.579 7.566 7.579 7.553 7.682 16,164,650 7.5991 -0.68%
2019-02-14 0 11.82 11.80 11.82 11.74 11.90 9,989,604 118,061,511 11.818 7.631 7.618 7.631 7.579 7.682 15,474,257 7.6295 0.85%
2019-02-13 0 11.72 11.72 11.74 11.58 11.82 10,753,903 126,165,374 11.732 7.566 7.566 7.579 7.476 7.631 16,658,183 7.5738 1.03%
2019-02-12 0 11.60 11.60 11.62 11.42 11.64 7,156,329 82,663,941 11.551 7.489 7.489 7.501 7.372 7.514 11,085,412 7.4570 0.00%
2019-02-11 0 11.60 11.60 11.64 11.48 11.68 6,370,642 73,913,886 11.602 7.489 7.489 7.514 7.411 7.540 9,868,354 7.4900 0.35%
2019-02-08 0 11.56 11.56 11.58 11.38 11.64 12,200,094 140,384,293 11.507 7.463 7.463 7.476 7.347 7.514 18,898,385 7.4284 -1.03%
2019-02-04 0 11.68 11.66 11.68 11.60 11.82 6,917,427 80,825,996 11.684 7.540 7.527 7.540 7.489 7.631 10,715,344 7.5430 -1.18%
2019-02-01 0 11.82 11.80 11.82 11.76 11.96 7,473,454 88,279,924 11.812 7.631 7.618 7.631 7.592 7.721 11,576,650 7.6257 -0.34%
2019-01-31 0 11.86 11.84 11.86 11.74 11.92 11,484,306 136,160,387 11.856 7.656 7.643 7.656 7.579 7.695 17,789,604 7.6539 0.85%
2019-01-30 0 11.76 11.76 11.78 11.74 11.92 12,537,551 147,697,919 11.780 7.592 7.592 7.605 7.579 7.695 19,421,118 7.6050 -0.34%
2019-01-29 0 11.80 11.80 11.82 11.76 11.94 13,907,250 164,475,352 11.827 7.618 7.618 7.631 7.592 7.708 21,542,831 7.6348 0.00%
2019-01-28 0 11.80 11.78 11.80 11.74 12.06 13,803,978 163,193,440 11.822 7.618 7.605 7.618 7.579 7.785 21,382,859 7.6320 -1.34%
2019-01-25 0 11.96 11.94 11.96 11.88 12.02 11,108,000 132,860,942 11.961 7.721 7.708 7.721 7.669 7.760 17,206,692 7.7215 0.84%
2019-01-24 0 11.86 11.84 11.86 11.80 12.00 18,458,583 219,327,967 11.882 7.656 7.643 7.656 7.618 7.747 28,593,010 7.6707 0.34%
2019-01-23 0 11.82 11.80 11.82 11.76 12.02 13,997,783 165,888,598 11.851 7.631 7.618 7.631 7.592 7.760 21,683,070 7.6506 -0.17%
2019-01-22 0 11.84 11.82 11.84 11.76 12.00 8,916,321 105,510,506 11.833 7.643 7.631 7.643 7.592 7.747 13,811,703 7.6392 -0.67%
2019-01-21 0 11.92 11.90 11.92 11.80 11.96 8,881,567 105,556,806 11.885 7.695 7.682 7.695 7.618 7.721 13,757,867 7.6725 0.34%
2019-01-18 0 11.88 11.86 11.88 11.84 11.96 14,102,163 167,800,426 11.899 7.669 7.656 7.669 7.643 7.721 21,844,759 7.6815 0.68%
2019-01-17 0 11.80 11.78 11.80 11.80 12.14 25,261,000 299,554,913 11.858 7.618 7.605 7.618 7.618 7.837 39,130,199 7.6553 -3.28%
2019-01-16 0 12.20 12.18 12.20 12.12 12.28 23,683,113 289,027,454 12.204 7.876 7.863 7.876 7.824 7.928 36,685,996 7.8784 -0.65%
2019-01-15 0 12.28 12.26 12.28 12.18 12.40 12,349,787 151,841,299 12.295 7.928 7.915 7.928 7.863 8.005 19,130,265 7.9372 0.82%
2019-01-14 0 12.18 12.16 12.18 12.12 12.52 19,913,370 244,047,751 12.255 7.863 7.850 7.863 7.824 8.082 30,846,528 7.9117 -1.77%
2019-01-11 0 12.40 12.40 12.42 12.36 12.66 28,975,741 361,266,725 12.468 8.005 8.005 8.018 7.979 8.173 44,884,467 8.0488 -0.80%
2019-01-10 0 12.50 12.48 12.50 12.44 12.60 16,084,203 201,202,075 12.509 8.070 8.057 8.070 8.031 8.134 24,915,010 8.0755 0.16%
2019-01-09 0 12.48 12.46 12.48 12.42 12.64 23,858,771 298,529,582 12.512 8.057 8.044 8.057 8.018 8.160 36,958,096 8.0775 1.63%
2019-01-08 0 12.28 12.26 12.28 12.26 12.50 14,508,738 179,390,919 12.364 7.928 7.915 7.928 7.915 8.070 22,474,558 7.9820 -0.32%
2019-01-07 0 12.32 12.30 12.32 12.30 12.68 12,601,062 156,469,267 12.417 7.953 7.940 7.953 7.940 8.186 19,519,499 8.0160 -0.32%
2019-01-04 0 12.36 12.34 12.36 12.04 12.40 16,198,811 199,330,661 12.305 7.979 7.966 7.979 7.773 8.005 25,092,542 7.9438 1.81%
2019-01-03 0 12.14 12.12 12.14 11.84 12.18 15,704,783 189,951,165 12.095 7.837 7.824 7.837 7.643 7.863 24,327,275 7.8082 2.53%
2019-01-02 0 11.84 11.84 11.86 11.72 12.16 17,145,772 203,570,425 11.873 7.643 7.643 7.656 7.566 7.850 26,559,419 7.6647 -3.58%
2018-12-31 0 12.28 12.28 12.30 12.18 12.32 5,029,424 61,707,709 12.269 7.928 7.928 7.940 7.863 7.953 7,790,759 7.9206 1.32%
2018-12-28 0 12.12 12.10 12.12 12.04 12.20 10,607,217 128,593,270 12.123 7.824 7.811 7.824 7.773 7.876 16,430,961 7.8263 0.00%
2018-12-27 0 12.12 12.10 12.12 12.06 12.38 12,975,183 157,670,745 12.152 7.824 7.811 7.824 7.785 7.992 20,099,026 7.8447 -0.49%
2018-12-24 0 12.18 12.16 12.18 11.96 12.26 7,914,477 95,730,035 12.096 7.863 7.850 7.863 7.721 7.915 12,259,810 7.8084 -0.98%
2018-12-21 0 12.30 12.30 12.34 12.16 12.42 14,491,742 177,968,153 12.281 7.940 7.940 7.966 7.850 8.018 22,448,231 7.9279 -0.49%
2018-12-20 0 12.36 12.36 12.38 12.22 12.68 20,975,074 260,516,965 12.420 7.979 7.979 7.992 7.889 8.186 32,491,146 8.0181 -1.90%
2018-12-19 0 12.60 12.58 12.60 12.58 12.88 16,419,637 207,465,227 12.635 8.134 8.121 8.134 8.121 8.315 25,434,610 8.1568 -0.63%
2018-12-18 0 12.68 12.68 12.70 12.60 13.08 22,192,410 284,186,024 12.806 8.186 8.186 8.199 8.134 8.444 34,376,843 8.2668 -2.61%
2018-12-17 0 13.02 13.00 13.02 12.88 13.20 16,048,747 209,677,586 13.065 8.405 8.392 8.405 8.315 8.521 24,860,088 8.4343 0.62%
2018-12-14 0 12.94 12.92 12.94 12.82 13.00 14,160,257 182,750,042 12.906 8.354 8.341 8.354 8.276 8.392 21,934,748 8.3315 -1.07%
2018-12-13 0 13.08 13.08 13.10 12.90 13.10 14,843,763 193,675,117 13.048 8.444 8.444 8.457 8.328 8.457 22,993,524 8.4230 1.71%
2018-12-12 0 12.86 12.84 12.86 12.66 12.92 10,766,663 138,123,485 12.829 8.302 8.289 8.302 8.173 8.341 16,677,949 8.2818 3.21%
2018-12-11 0 12.46 12.44 12.46 12.38 12.60 7,064,818 88,031,137 12.460 8.044 8.031 8.044 7.992 8.134 10,943,658 8.0440 -1.11%
2018-12-10 0 12.60 12.60 12.62 12.42 12.86 7,687,454 96,854,386 12.599 8.134 8.134 8.147 8.018 8.302 11,908,143 8.1335 -2.48%
2018-12-07 0 12.92 12.90 12.92 12.66 12.98 40,145,176 517,686,544 12.895 8.341 8.328 8.341 8.173 8.379 62,186,325 8.3248 2.70%
2018-12-06 0 12.58 12.58 12.60 12.34 12.70 12,051,988 150,890,693 12.520 8.121 8.121 8.134 7.966 8.199 18,668,964 8.0824 -0.94%
2018-12-05 0 12.70 12.68 12.70 12.64 12.84 7,246,792 92,007,212 12.696 8.199 8.186 8.199 8.160 8.289 11,225,542 8.1962 -1.55%
2018-12-04 0 12.90 12.88 12.90 12.74 12.92 14,056,252 180,637,262 12.851 8.328 8.315 8.328 8.224 8.341 21,773,641 8.2961 -0.46%
2018-12-03 0 12.96 12.94 12.96 12.76 12.96 12,178,730 156,637,524 12.862 8.366 8.354 8.366 8.237 8.366 18,865,292 8.3029 3.18%
2018-11-30 0 12.56 12.54 12.56 12.54 12.70 14,466,142 182,059,042 12.585 8.108 8.095 8.108 8.095 8.199 22,408,575 8.1245 0.16%
2018-11-29 0 12.54 12.54 12.56 12.50 12.76 7,556,325 95,173,209 12.595 8.095 8.095 8.108 8.070 8.237 11,705,020 8.1310 -0.95%
2018-11-28 0 12.66 12.64 12.66 12.44 12.70 8,614,349 108,903,914 12.642 8.173 8.160 8.173 8.031 8.199 13,343,937 8.1613 1.28%
2018-11-27 0 12.50 12.48 12.50 12.42 12.60 8,116,749 101,522,683 12.508 8.070 8.057 8.070 8.018 8.134 12,573,137 8.0746 -0.79%
2018-11-26 0 12.60 12.58 12.60 12.40 13.28 12,636,530 160,031,479 12.664 8.134 8.121 8.134 8.005 8.573 19,574,440 8.1755 1.78%
2018-11-23 0 12.38 12.36 12.38 12.30 12.44 3,311,307 40,898,113 12.351 7.992 7.979 7.992 7.940 8.031 5,129,334 7.9734 0.16%
2018-11-22 0 12.36 12.34 12.36 12.22 12.46 5,831,994 71,946,222 12.336 7.979 7.966 7.979 7.889 8.044 9,033,969 7.9640 -0.16%
2018-11-21 0 12.38 12.36 12.38 12.22 12.40 7,864,807 97,030,638 12.337 7.992 7.979 7.992 7.889 8.005 12,182,870 7.9645 0.49%
2018-11-20 0 12.32 12.30 12.34 12.18 12.50 6,465,155 79,634,346 12.317 7.953 7.940 7.966 7.863 8.070 10,014,758 7.9517 -1.28%
2018-11-19 0 12.48 12.46 12.48 12.20 12.50 9,627,512 119,599,749 12.423 8.057 8.044 8.057 7.876 8.070 14,913,363 8.0196 0.32%
2018-11-16 0 12.44 12.44 12.46 12.28 12.48 7,151,260 88,719,779 12.406 8.031 8.031 8.044 7.928 8.057 11,077,559 8.0090 0.48%
2018-11-15 0 12.38 12.36 12.38 12.16 12.44 9,230,803 114,121,869 12.363 7.992 7.979 7.992 7.850 8.031 14,298,847 7.9812 0.98%
2018-11-14 0 12.26 12.24 12.26 12.12 12.32 6,943,724 85,024,599 12.245 7.915 7.902 7.915 7.824 7.953 10,756,079 7.9048 0.99%
2018-11-13 0 12.14 12.12 12.14 11.84 12.16 6,844,117 82,586,936 12.067 7.837 7.824 7.837 7.643 7.850 10,601,784 7.7899 0.33%
2018-11-12 0 12.10 12.08 12.10 12.08 12.28 6,035,578 73,215,616 12.131 7.811 7.798 7.811 7.798 7.928 9,349,328 7.8311 -0.17%
2018-11-09 0 12.12 12.10 12.12 12.04 12.20 6,242,000 75,593,250 12.110 7.824 7.811 7.824 7.773 7.876 9,669,083 7.8180 -1.46%
2018-11-08 0 12.30 12.30 12.32 12.26 12.48 14,017,223 173,357,725 12.367 7.940 7.940 7.953 7.915 8.057 21,713,184 7.9840 1.32%
2018-11-07 0 12.14 12.12 12.14 11.96 12.20 5,369,483 65,090,222 12.122 7.837 7.824 7.837 7.721 7.876 8,317,523 7.8257 0.17%
2018-11-06 0 12.12 12.10 12.12 11.90 12.16 11,269,836 136,456,740 12.108 7.824 7.811 7.824 7.682 7.850 17,457,382 7.8166 1.51%
2018-11-05 0 11.94 11.92 11.94 11.86 12.40 8,212,820 98,509,916 11.995 7.708 7.695 7.708 7.656 8.005 12,721,954 7.7433 -1.00%
2018-11-02 0 12.06 12.04 12.06 11.66 12.16 16,488,668 197,872,742 12.001 7.785 7.773 7.785 7.527 7.850 25,541,541 7.7471 2.20%
2018-11-01 0 11.80 11.78 11.80 11.46 11.82 5,808,260 68,305,160 11.760 7.618 7.605 7.618 7.398 7.631 8,997,204 7.5918 0.34%
2018-10-31 0 11.76 11.74 11.76 11.72 11.94 11,778,217 138,862,098 11.790 7.592 7.579 7.592 7.566 7.708 18,244,883 7.6110 0.17%
2018-10-30 0 11.74 11.72 11.74 11.62 11.88 10,459,853 122,862,368 11.746 7.579 7.566 7.579 7.501 7.669 16,202,689 7.5828 0.69%
2018-10-29 0 11.66 11.66 11.68 11.50 11.76 10,349,794 120,448,220 11.638 7.527 7.527 7.540 7.424 7.592 16,032,204 7.5129 1.75%
2018-10-26 0 11.46 11.44 11.46 11.32 11.68 7,120,519 81,589,359 11.458 7.398 7.385 7.398 7.308 7.540 11,029,941 7.3971 -0.87%
2018-10-25 0 11.56 11.54 11.56 11.30 11.56 6,769,719 77,729,673 11.482 7.463 7.450 7.463 7.295 7.463 10,486,539 7.4123 0.52%
2018-10-24 0 11.50 11.46 11.50 11.24 11.60 5,778,528 66,256,104 11.466 7.424 7.398 7.424 7.256 7.489 8,951,148 7.4020 0.70%
2018-10-23 0 11.42 11.40 11.42 11.34 11.62 5,261,382 60,279,480 11.457 7.372 7.359 7.372 7.321 7.501 8,150,070 7.3962 -2.23%
2018-10-22 0 11.68 11.66 11.68 11.46 11.70 7,149,304 83,105,806 11.624 7.540 7.527 7.540 7.398 7.553 11,074,530 7.5042 0.52%
2018-10-19 0 11.62 11.60 11.62 11.44 11.74 8,860,846 102,989,992 11.623 7.501 7.489 7.501 7.385 7.579 13,725,770 7.5034 1.22%
2018-10-18 0 11.48 11.46 11.48 11.34 11.58 5,358,077 61,430,534 11.465 7.411 7.398 7.411 7.321 7.476 8,299,854 7.4014 0.53%
2018-10-16 0 11.42 11.40 11.42 11.28 11.56 7,058,802 80,509,542 11.406 7.372 7.359 7.372 7.282 7.463 10,934,339 7.3630 0.53%
2018-10-15 0 11.36 11.34 11.36 11.28 11.54 7,759,966 88,075,432 11.350 7.334 7.321 7.334 7.282 7.450 12,020,467 7.3271 -1.73%
2018-10-12 0 11.56 11.56 11.58 11.48 11.76 9,259,992 107,400,871 11.598 7.463 7.463 7.476 7.411 7.592 14,344,061 7.4875 0.52%
2018-10-11 0 11.50 11.48 11.50 11.42 11.90 12,244,013 141,430,269 11.551 7.424 7.411 7.424 7.372 7.682 18,966,417 7.4569 -3.52%
2018-10-10 0 11.92 11.92 11.94 11.82 11.96 5,517,000 65,769,060 11.921 7.695 7.695 7.708 7.631 7.721 8,546,032 7.6959 0.17%
2018-10-09 0 11.90 11.86 11.90 11.78 11.92 8,393,000 99,601,269 11.867 7.682 7.656 7.682 7.605 7.695 13,001,060 7.6610 0.85%
2018-10-08 0 11.80 11.76 11.80 11.66 11.90 9,633,548 113,785,130 11.811 7.618 7.592 7.618 7.527 7.682 14,922,713 7.6250 0.68%
2018-10-05 0 11.72 11.70 11.72 11.50 11.80 7,086,453 83,040,676 11.718 7.566 7.553 7.566 7.424 7.618 10,977,171 7.5649 1.21%
2018-10-04 0 11.58 11.56 11.58 11.50 11.84 7,827,752 91,002,627 11.626 7.476 7.463 7.476 7.424 7.643 12,125,470 7.5051 -2.36%
2018-10-03 0 11.86 11.84 11.86 11.42 11.88 10,147,752 119,509,190 11.777 7.656 7.643 7.656 7.372 7.669 15,719,234 7.6027 2.07%
2018-10-02 0 11.62 11.58 11.62 11.54 11.78 12,698,027 148,033,736 11.658 7.501 7.476 7.501 7.450 7.605 19,669,701 7.5260 -0.34%
2018-09-28 0 11.66 11.64 11.66 11.42 11.78 12,520,727 145,861,265 11.650 7.527 7.514 7.527 7.372 7.605 19,395,057 7.5205 2.46%
2018-09-27 0 11.38 11.36 11.38 11.20 11.44 14,303,272 162,202,926 11.340 7.347 7.334 7.347 7.230 7.385 22,156,284 7.3209 1.61%
2018-09-26 0 11.20 11.18 11.20 11.10 11.36 11,066,194 124,163,169 11.220 7.230 7.217 7.230 7.166 7.334 17,141,933 7.2432 0.72%
2018-09-24 0 11.12 11.10 11.12 11.06 11.30 5,642,615 62,833,982 11.136 7.179 7.166 7.179 7.140 7.295 8,740,614 7.1887 -1.59%
2018-09-21 0 11.30 11.30 11.34 11.20 11.38 16,554,465 187,264,806 11.312 7.295 7.295 7.321 7.230 7.347 25,643,463 7.3026 0.36%
2018-09-20 0 11.26 11.24 11.26 11.18 11.36 7,029,613 79,123,435 11.256 7.269 7.256 7.269 7.217 7.334 10,889,124 7.2663 -0.18%
2018-09-19 0 11.28 11.26 11.28 11.18 11.44 7,764,565 87,666,777 11.291 7.282 7.269 7.282 7.217 7.385 12,027,591 7.2888 0.00%
2018-09-18 0 11.28 11.28 11.30 10.96 11.42 10,082,178 113,411,547 11.249 7.282 7.282 7.295 7.075 7.372 15,617,657 7.2618 1.81%
2018-09-17 0 11.08 11.04 11.08 10.94 11.26 5,093,706 56,256,165 11.044 7.153 7.127 7.153 7.062 7.269 7,890,334 7.1298 -1.25%
2018-09-14 0 11.22 11.20 11.22 11.06 11.28 7,652,580 85,639,977 11.191 7.243 7.230 7.243 7.140 7.282 11,854,122 7.2245 0.72%
2018-09-13 0 11.14 11.14 11.16 11.00 11.20 9,773,449 108,634,852 11.115 7.192 7.192 7.204 7.101 7.230 15,139,425 7.1756 1.27%
2018-09-12 0 11.00 10.98 11.00 10.78 11.08 8,629,013 94,761,479 10.982 7.101 7.088 7.101 6.959 7.153 13,366,652 7.0894 0.46%
2018-09-11 0 11.10 11.08 11.10 10.90 11.24 11,738,203 130,425,827 11.111 7.069 7.056 7.069 6.942 7.158 18,431,980 7.0761 0.91%
2018-09-10 0 11.00 11.00 11.02 10.92 11.22 13,256,548 145,974,365 11.011 7.005 7.005 7.018 6.954 7.145 20,816,170 7.0125 -1.61%
2018-09-07 0 11.18 11.16 11.18 11.00 11.28 32,516,550 363,778,456 11.187 7.120 7.107 7.120 7.005 7.184 51,059,298 7.1246 1.27%
2018-09-06 0 11.04 11.02 11.04 11.02 11.18 8,296,635 91,799,304 11.065 7.031 7.018 7.031 7.018 7.120 13,027,839 7.0464 0.18%
2018-09-05 0 11.02 11.00 11.02 10.92 11.20 9,348,044 103,129,191 11.032 7.018 7.005 7.018 6.954 7.133 14,678,820 7.0257 -1.78%
2018-09-04 0 11.22 11.20 11.22 11.06 11.26 4,553,354 50,999,035 11.200 7.145 7.133 7.145 7.043 7.171 7,149,930 7.1328 0.36%
2018-09-03 0 11.18 11.16 11.18 11.10 11.20 3,320,894 37,053,486 11.158 7.120 7.107 7.120 7.069 7.133 5,214,653 7.1056 0.18%
2018-08-31 0 11.16 11.16 11.18 10.98 11.20 8,532,273 95,208,861 11.159 7.107 7.107 7.120 6.992 7.133 13,397,850 7.1063 0.18%
2018-08-30 0 11.14 11.12 11.14 11.10 11.28 4,815,140 53,784,272 11.170 7.094 7.082 7.094 7.069 7.184 7,561,001 7.1134 -0.54%
2018-08-29 0 11.20 11.18 11.20 11.02 11.22 8,790,732 98,021,247 11.151 7.133 7.120 7.133 7.018 7.145 13,803,697 7.1011 0.36%
2018-08-28 0 11.16 11.14 11.16 11.14 11.28 8,118,426 90,716,367 11.174 7.107 7.094 7.107 7.094 7.184 12,748,005 7.1161 -0.36%
2018-08-27 0 11.20 11.18 11.20 10.96 11.28 9,611,200 107,502,456 11.185 7.133 7.120 7.133 6.980 7.184 15,092,042 7.1231 2.75%
2018-08-24 0 10.90 10.88 10.90 10.80 11.00 5,941,570 64,601,943 10.873 6.942 6.929 6.942 6.878 7.005 9,329,784 6.9243 -1.27%
2018-08-23 0 11.04 11.00 11.04 10.90 11.10 6,132,332 67,428,247 10.996 7.031 7.005 7.031 6.942 7.069 9,629,329 7.0024 -0.54%
2018-08-22 0 11.10 11.08 11.10 10.82 11.14 7,548,644 83,248,327 11.028 7.069 7.056 7.069 6.891 7.094 11,853,301 7.0232 0.18%
2018-08-21 0 11.08 11.08 11.10 10.98 11.18 9,308,310 103,201,392 11.087 7.056 7.056 7.069 6.992 7.120 14,616,427 7.0606 0.18%
2018-08-20 0 11.06 11.04 11.06 10.86 11.08 6,316,585 69,517,871 11.006 7.043 7.031 7.043 6.916 7.056 9,918,654 7.0088 0.91%
2018-08-17 0 10.96 10.94 10.96 10.80 11.14 6,024,950 65,742,575 10.912 6.980 6.967 6.980 6.878 7.094 9,460,712 6.9490 -0.72%
2018-08-16 0 11.04 11.00 11.04 10.94 11.18 9,657,412 106,759,048 11.055 7.031 7.005 7.031 6.967 7.120 15,164,606 7.0400 0.73%
2018-08-15 0 10.96 10.94 10.96 10.90 11.18 8,276,109 90,922,776 10.986 6.980 6.967 6.980 6.942 7.120 12,995,607 6.9964 -0.90%
2018-08-14 0 11.06 11.06 11.08 10.90 11.16 8,639,758 95,557,482 11.060 7.043 7.043 7.056 6.942 7.107 13,566,629 7.0436 1.84%
2018-08-13 0 10.86 10.84 10.86 10.80 11.04 5,566,398 60,488,477 10.867 6.916 6.903 6.916 6.878 7.031 8,740,668 6.9203 -1.63%
2018-08-10 0 11.04 11.04 11.06 11.02 11.20 4,899,962 54,371,909 11.096 7.031 7.031 7.043 7.018 7.133 7,694,193 7.0666 -0.54%
2018-08-09 0 11.10 11.10 11.14 10.90 11.14 6,737,011 74,561,826 11.067 7.069 7.069 7.094 6.942 7.094 10,578,830 7.0482 0.00%
2018-08-08 0 11.10 11.08 11.10 10.92 11.14 7,389,021 81,756,735 11.065 7.069 7.056 7.069 6.954 7.094 11,602,652 7.0464 0.54%
2018-08-07 0 11.04 11.02 11.04 10.80 11.08 5,941,100 65,356,160 11.001 7.031 7.018 7.031 6.878 7.056 9,329,046 7.0057 2.22%
2018-08-06 0 10.80 10.78 10.80 10.72 10.92 4,689,847 50,653,022 10.801 6.878 6.865 6.878 6.827 6.954 7,364,259 6.8782 -0.37%
2018-08-03 0 10.84 10.80 10.84 10.68 10.92 6,486,138 70,181,786 10.820 6.903 6.878 6.903 6.801 6.954 10,184,895 6.8908 0.37%
2018-08-02 0 10.80 10.80 10.82 10.72 11.12 7,680,993 83,253,485 10.839 6.878 6.878 6.891 6.827 7.082 12,061,123 6.9026 -2.35%
2018-08-01 0 11.06 11.02 11.06 10.96 11.28 9,625,344 106,913,766 11.108 7.043 7.018 7.043 6.980 7.184 15,114,251 7.0737 -0.18%
2018-07-31 0 11.08 11.08 11.10 11.00 11.20 11,353,451 126,011,852 11.099 7.056 7.056 7.069 7.005 7.133 17,827,821 7.0683 -0.72%
2018-07-30 0 11.16 11.14 11.16 10.96 11.18 7,442,035 82,704,243 11.113 7.107 7.094 7.107 6.980 7.120 11,685,898 7.0773 1.45%
2018-07-27 0 11.00 11.00 11.02 10.84 11.04 5,946,747 65,169,796 10.959 7.005 7.005 7.018 6.903 7.031 9,337,913 6.9791 1.10%
2018-07-26 0 10.88 10.88 10.90 10.78 11.04 5,683,505 61,861,754 10.884 6.929 6.929 6.942 6.865 7.031 8,924,556 6.9316 -0.37%
2018-07-25 0 10.92 10.92 10.94 10.60 11.00 10,668,598 116,160,549 10.888 6.954 6.954 6.967 6.750 7.005 16,752,427 6.9340 3.21%
2018-07-24 0 10.58 10.58 10.60 10.36 10.62 5,711,691 60,218,076 10.543 6.738 6.738 6.750 6.598 6.763 8,968,815 6.7142 0.95%
2018-07-23 0 10.48 10.46 10.48 10.24 10.56 5,972,680 62,136,932 10.404 6.674 6.661 6.674 6.521 6.725 9,378,635 6.6254 -0.19%
2018-07-20 0 10.50 10.48 10.50 10.22 10.50 8,470,725 88,278,752 10.422 6.687 6.674 6.687 6.508 6.687 13,301,204 6.6369 0.96%
2018-07-19 0 10.40 10.40 10.42 10.38 10.62 8,344,371 87,355,016 10.469 6.623 6.623 6.636 6.610 6.763 13,102,796 6.6669 -0.95%
2018-07-18 0 10.50 10.50 10.52 10.44 10.62 5,125,158 53,899,435 10.517 6.687 6.687 6.700 6.649 6.763 8,047,809 6.6974 -0.57%
2018-07-17 0 10.56 10.54 10.56 10.48 10.64 6,406,350 67,523,513 10.540 6.725 6.712 6.725 6.674 6.776 10,059,608 6.7123 -0.56%
2018-07-16 0 10.62 10.60 10.62 10.50 10.76 9,887,162 104,668,430 10.586 6.763 6.750 6.763 6.687 6.852 15,525,373 6.7418 -0.56%
2018-07-13 0 10.68 10.68 10.70 10.64 10.76 4,674,142 50,008,735 10.699 6.801 6.801 6.814 6.776 6.852 7,339,598 6.8136 0.38%
2018-07-12 0 10.64 10.64 10.66 10.44 10.72 8,104,587 86,414,929 10.662 6.776 6.776 6.789 6.649 6.827 12,726,274 6.7903 1.14%
2018-07-11 0 10.52 10.52 10.54 10.38 10.58 11,473,366 120,396,288 10.494 6.700 6.700 6.712 6.610 6.738 18,016,119 6.6827 -1.31%
2018-07-10 0 10.66 10.66 10.68 10.62 10.82 8,214,416 87,809,545 10.690 6.789 6.789 6.801 6.763 6.891 12,898,734 6.8076 -0.56%
2018-07-09 0 10.72 10.70 10.72 10.66 10.90 8,949,053 96,322,536 10.763 6.827 6.814 6.827 6.789 6.942 14,052,302 6.8546 1.52%
2018-07-06 0 10.56 10.56 10.60 10.44 10.72 21,285,502 224,926,448 10.567 6.725 6.725 6.750 6.649 6.827 33,423,681 6.7296 -0.94%
2018-07-05 0 10.66 10.66 10.68 10.66 10.98 20,895,268 223,697,651 10.706 6.789 6.789 6.801 6.789 6.992 32,810,914 6.8178 -2.02%
2018-07-04 0 10.88 10.88 10.90 10.80 10.98 4,594,675 49,928,266 10.867 6.929 6.929 6.942 6.878 6.992 7,214,815 6.9202 -1.09%
2018-07-03 0 11.00 10.98 11.00 10.86 11.20 8,062,352 88,596,572 10.989 7.005 6.992 7.005 6.916 7.133 12,659,954 6.9982 -0.54%
2018-06-29 0 11.06 11.06 11.08 10.84 11.12 8,000,216 88,259,294 11.032 7.043 7.043 7.056 6.903 7.082 12,562,385 7.0257 1.65%
2018-06-28 0 10.88 10.86 10.88 10.78 10.94 7,728,218 83,908,374 10.857 6.929 6.916 6.929 6.865 6.967 12,135,278 6.9144 0.37%
2018-06-27 0 10.84 10.82 10.84 10.82 11.04 9,253,191 100,826,409 10.896 6.903 6.891 6.903 6.891 7.031 14,529,876 6.9392 -0.73%
2018-06-26 0 10.92 10.92 10.94 10.82 11.08 9,018,373 98,532,158 10.926 6.954 6.954 6.967 6.891 7.056 14,161,152 6.9579 0.18%
2018-06-25 0 10.90 10.88 10.90 10.86 11.18 6,731,590 73,587,541 10.932 6.942 6.929 6.942 6.916 7.120 10,570,318 6.9617 -1.80%
2018-06-22 0 11.10 11.10 11.12 10.82 11.14 10,180,503 112,275,165 11.028 7.069 7.069 7.082 6.891 7.094 15,985,993 7.0233 1.46%
2018-06-21 0 10.94 10.92 10.94 10.92 11.28 6,780,200 74,778,954 11.029 6.967 6.954 6.967 6.954 7.184 10,646,648 7.0237 -1.97%
2018-06-20 0 11.16 11.16 11.18 11.00 11.34 9,915,947 110,952,871 11.189 7.107 7.107 7.120 7.005 7.222 15,570,572 7.1258 0.18%
2018-06-19 0 11.14 11.12 11.14 10.96 11.20 22,358,820 248,290,478 11.105 7.094 7.082 7.094 6.980 7.133 35,109,065 7.0720 -1.85%
2018-06-15 0 11.60 11.58 11.60 11.46 11.68 17,016,869 196,968,479 11.575 7.228 7.216 7.228 7.141 7.278 27,309,400 7.2125 -0.17%
2018-06-14 0 11.62 11.60 11.62 11.54 11.74 9,200,391 106,821,114 11.610 7.241 7.228 7.241 7.191 7.315 14,765,182 7.2347 -0.85%
2018-06-13 0 11.72 11.70 11.72 11.66 11.80 5,530,153 64,859,280 11.728 7.303 7.290 7.303 7.266 7.353 8,875,026 7.3081 -1.18%
2018-06-12 0 11.86 11.84 11.86 11.70 11.90 4,216,979 49,918,715 11.838 7.390 7.378 7.390 7.290 7.415 6,767,589 7.3761 -0.34%
2018-06-11 0 11.90 11.88 11.90 11.78 11.92 3,569,988 42,364,562 11.867 7.415 7.403 7.415 7.340 7.428 5,729,270 7.3944 0.51%
2018-06-08 0 11.84 11.82 11.84 11.76 12.06 7,624,892 90,365,461 11.851 7.378 7.365 7.378 7.328 7.515 12,236,753 7.3848 -1.66%
2018-06-07 0 12.04 12.02 12.04 11.98 12.12 13,826,879 166,263,423 12.025 7.502 7.490 7.502 7.465 7.552 22,189,968 7.4927 -0.17%
2018-06-06 0 12.06 12.04 12.06 11.96 12.16 7,191,301 86,630,247 12.047 7.515 7.502 7.515 7.452 7.577 11,540,908 7.5064 0.33%
2018-06-05 0 12.02 12.00 12.02 11.68 12.06 9,099,369 108,807,278 11.958 7.490 7.477 7.490 7.278 7.515 14,603,057 7.4510 0.67%
2018-06-04 0 11.94 11.92 11.94 11.72 11.96 9,555,286 113,885,626 11.919 7.440 7.428 7.440 7.303 7.452 15,334,732 7.4266 2.40%
2018-06-01 0 11.66 11.66 11.68 11.54 11.78 33,043,108 385,900,897 11.679 7.266 7.266 7.278 7.191 7.340 53,028,995 7.2772 0.00%
2018-05-31 0 11.66 11.64 11.66 11.12 11.66 21,691,469 251,176,518 11.580 7.266 7.253 7.266 6.929 7.266 34,811,399 7.2154 3.92%
2018-05-30 0 11.22 11.22 11.24 11.10 11.50 12,677,295 142,092,389 11.208 6.991 6.991 7.004 6.917 7.166 20,345,066 6.9841 -2.43%
2018-05-29 0 11.50 11.48 11.50 11.46 11.58 5,594,363 64,425,915 11.516 7.166 7.153 7.166 7.141 7.216 8,978,073 7.1759 -0.69%
2018-05-28 0 11.58 11.56 11.58 11.52 11.76 2,704,500 31,326,540 11.583 7.216 7.203 7.216 7.178 7.328 4,340,297 7.2176 -0.17%
2018-05-25 0 11.60 11.60 11.62 11.56 11.70 3,232,736 37,553,151 11.617 7.228 7.228 7.241 7.203 7.290 5,188,033 7.2384 -0.34%
2018-05-24 0 11.64 11.62 11.64 11.48 11.68 6,594,126 76,518,710 11.604 7.253 7.241 7.253 7.153 7.278 10,582,536 7.2307 0.69%
2018-05-23 0 11.56 11.56 11.58 11.56 11.90 11,166,868 130,482,381 11.685 7.203 7.203 7.216 7.203 7.415 17,921,068 7.2809 -3.02%
2018-05-21 0 11.92 11.92 11.96 11.92 12.14 5,598,047 67,078,278 11.982 7.428 7.428 7.452 7.428 7.565 8,983,986 7.4664 -0.33%
2018-05-18 0 11.96 11.94 11.96 11.90 12.00 4,229,555 50,571,694 11.957 7.452 7.440 7.452 7.415 7.477 6,787,771 7.4504 0.17%
2018-05-17 0 11.94 11.94 11.96 11.92 12.04 7,143,536 85,372,380 11.951 7.440 7.440 7.452 7.428 7.502 11,464,253 7.4468 -0.67%
2018-05-16 0 12.02 12.00 12.02 11.74 12.02 7,091,018 84,679,538 11.942 7.490 7.477 7.490 7.315 7.490 11,379,969 7.4411 0.84%
2018-05-15 0 11.92 11.90 11.92 11.86 12.02 4,865,321 57,993,731 11.920 7.428 7.415 7.428 7.390 7.490 7,808,076 7.4274 -1.00%
2018-05-14 0 12.04 12.02 12.04 11.96 12.10 9,141,026 109,785,710 12.010 7.502 7.490 7.502 7.452 7.540 14,669,910 7.4837 0.50%
2018-05-11 0 11.98 11.96 11.98 11.88 12.00 7,035,536 84,017,371 11.942 7.465 7.452 7.465 7.403 7.477 11,290,930 7.4411 1.53%
2018-05-10 0 11.80 11.80 11.84 11.78 11.94 4,142,026 49,027,086 11.836 7.353 7.353 7.378 7.340 7.440 6,647,301 7.3755 -0.51%
2018-05-09 0 11.86 11.84 11.86 11.72 11.88 5,816,400 68,773,470 11.824 7.390 7.378 7.390 7.303 7.403 9,334,408 7.3677 0.34%
2018-05-08 0 11.82 11.80 11.82 11.62 11.86 6,575,752 77,541,234 11.792 7.365 7.353 7.365 7.241 7.390 10,553,049 7.3478 1.72%
2018-05-07 0 11.62 11.60 11.62 11.42 11.70 4,988,132 57,873,796 11.602 7.241 7.228 7.241 7.116 7.290 8,005,168 7.2296 1.40%
2018-05-04 0 11.46 11.44 11.46 11.36 11.60 8,118,000 93,025,090 11.459 7.141 7.128 7.141 7.079 7.228 13,028,114 7.1403 -1.21%
2018-05-03 0 11.60 11.58 11.60 11.54 11.78 7,037,945 81,801,995 11.623 7.228 7.216 7.228 7.191 7.340 11,294,796 7.2425 -1.86%
2018-05-02 0 11.82 11.82 11.84 11.80 12.00 6,528,816 77,367,910 11.850 7.365 7.365 7.378 7.353 7.477 10,477,724 7.3840 -1.83%
2018-04-30 0 12.04 12.02 12.04 11.96 12.12 10,783,160 129,940,220 12.050 7.502 7.490 7.502 7.452 7.552 17,305,277 7.5087 1.69%
2018-04-27 0 11.84 11.82 11.84 11.52 11.84 8,507,197 99,978,431 11.752 7.378 7.365 7.378 7.178 7.378 13,652,714 7.3230 2.60%
2018-04-26 0 11.54 11.52 11.54 11.44 11.58 8,833,000 101,769,291 11.521 7.191 7.178 7.191 7.128 7.216 14,175,577 7.1792 0.17%
2018-04-25 0 11.52 11.48 11.52 11.42 11.56 5,736,731 65,906,964 11.489 7.178 7.153 7.178 7.116 7.203 9,206,552 7.1587 -0.35%
2018-04-24 0 11.56 11.54 11.56 11.36 11.56 5,021,661 57,683,738 11.487 7.203 7.191 7.203 7.079 7.203 8,058,977 7.1577 1.58%
2018-04-23 0 11.38 11.36 11.38 11.28 11.48 5,578,215 63,369,895 11.360 7.091 7.079 7.091 7.029 7.153 8,952,158 7.0787 -0.18%
2018-04-20 0 11.40 11.38 11.40 11.34 11.56 4,075,615 46,591,906 11.432 7.103 7.091 7.103 7.066 7.203 6,540,722 7.1234 -1.21%
2018-04-19 0 11.54 11.52 11.54 11.36 11.56 7,180,676 82,619,411 11.506 7.191 7.178 7.191 7.079 7.203 11,523,856 7.1694 1.41%
2018-04-18 0 11.38 11.36 11.38 11.20 11.42 7,810,128 88,504,247 11.332 7.091 7.079 7.091 6.979 7.116 12,534,028 7.0611 0.53%
2018-04-17 0 11.32 11.28 11.32 11.28 11.48 6,191,788 70,256,952 11.347 7.054 7.029 7.054 7.029 7.153 9,936,847 7.0703 -0.18%
2018-04-16 0 11.34 11.32 11.34 11.28 11.60 6,434,850 73,128,085 11.364 7.066 7.054 7.066 7.029 7.228 10,326,923 7.0813 -1.56%
2018-04-13 0 11.52 11.48 11.52 11.28 11.58 5,497,326 63,163,577 11.490 7.178 7.153 7.178 7.029 7.216 8,822,344 7.1595 0.88%
2018-04-12 0 11.42 11.42 11.46 11.34 11.52 5,430,965 62,065,334 11.428 7.116 7.116 7.141 7.066 7.178 8,715,845 7.1210 -0.35%
2018-04-11 0 11.46 11.44 11.46 11.42 11.50 6,222,213 71,316,520 11.462 7.141 7.128 7.141 7.116 7.166 9,985,674 7.1419 0.00%
2018-04-10 0 11.46 11.46 11.48 11.20 11.48 9,531,295 108,973,318 11.433 7.141 7.141 7.153 6.979 7.153 15,296,231 7.1242 1.60%
2018-04-09 0 11.28 11.26 11.28 10.94 11.32 14,029,749 157,148,306 11.201 7.029 7.016 7.029 6.817 7.054 22,515,542 6.9795 3.87%
2018-04-06 0 10.86 10.84 10.86 10.76 10.92 6,233,752 67,594,279 10.843 6.767 6.755 6.767 6.705 6.804 10,004,192 6.7566 0.74%
2018-04-04 0 10.78 10.76 10.78 10.76 11.08 10,864,321 117,998,793 10.861 6.717 6.705 6.717 6.705 6.904 17,435,528 6.7677 -2.71%
2018-04-03 0 11.08 11.06 11.08 10.70 11.12 10,527,260 115,759,154 10.996 6.904 6.892 6.904 6.667 6.929 16,894,598 6.8518 0.91%
2018-03-29 0 10.98 10.98 11.00 10.82 11.08 11,870,222 130,018,540 10.953 6.842 6.842 6.854 6.742 6.904 19,049,841 6.8252 1.48%
2018-03-28 0 10.82 10.82 10.86 10.82 11.02 10,310,036 112,349,681 10.897 6.742 6.742 6.767 6.742 6.867 16,545,988 6.7901 -2.17%
2018-03-27 0 11.06 11.04 11.06 10.90 11.12 7,306,300 80,554,492 11.025 6.892 6.879 6.892 6.792 6.929 11,725,463 6.8700 0.36%
2018-03-26 0 11.02 11.00 11.02 10.80 11.02 6,681,382 73,089,545 10.939 6.867 6.854 6.867 6.730 6.867 10,722,568 6.8164 0.00%
2018-03-23 0 11.02 11.02 11.04 10.80 11.04 16,183,764 176,510,861 10.907 6.867 6.867 6.879 6.730 6.879 25,972,398 6.7961 -0.90%
2018-03-22 0 11.12 11.12 11.14 11.08 11.30 5,887,915 65,783,330 11.173 6.929 6.929 6.941 6.904 7.041 9,449,178 6.9618 -0.36%
2018-03-21 0 11.16 11.16 11.18 11.14 11.34 8,777,367 98,594,224 11.233 6.954 6.954 6.966 6.941 7.066 14,086,295 6.9993 -0.53%
2018-03-20 0 11.22 11.22 11.24 11.10 11.26 7,265,000 81,315,760 11.193 6.991 6.991 7.004 6.917 7.016 11,659,183 6.9744 0.18%
2018-03-19 0 11.20 11.20 11.22 11.12 11.26 6,464,438 72,496,197 11.215 6.979 6.979 6.991 6.929 7.016 10,374,407 6.9880 -0.71%
2018-03-16 0 11.28 11.28 11.30 11.22 11.40 13,225,373 149,216,561 11.283 7.029 7.029 7.041 6.991 7.103 21,224,645 7.0303 -1.05%
2018-03-15 0 11.40 11.40 11.44 11.26 11.52 10,126,041 115,277,767 11.384 7.103 7.103 7.128 7.016 7.178 16,250,704 7.0937 -1.55%
2018-03-14 0 11.58 11.56 11.58 11.50 11.66 4,530,032 52,310,565 11.548 7.216 7.203 7.216 7.166 7.266 7,269,989 7.1954 -1.19%
2018-03-13 0 11.72 11.70 11.72 11.54 11.76 6,802,085 79,509,585 11.689 7.303 7.290 7.303 7.191 7.328 10,916,277 7.2836 1.38%
2018-03-12 0 11.56 11.54 11.56 11.50 11.62 9,446,413 109,073,647 11.547 7.203 7.191 7.203 7.166 7.241 15,160,008 7.1948 0.35%
2018-03-09 0 11.52 11.52 11.54 11.40 11.54 6,815,873 78,422,380 11.506 7.178 7.178 7.191 7.103 7.191 10,938,405 7.1695 1.41%
2018-03-08 0 11.36 11.36 11.38 11.32 11.46 3,694,303 42,033,714 11.378 7.079 7.079 7.091 7.054 7.141 5,928,776 7.0898 0.18%
2018-03-07 0 11.34 11.34 11.36 11.18 11.42 9,639,245 108,867,895 11.294 7.066 7.066 7.079 6.966 7.116 15,469,473 7.0376 0.53%
2018-03-06 0 11.28 11.28 11.30 11.14 11.50 9,393,656 106,216,285 11.307 7.029 7.029 7.041 6.941 7.166 15,075,342 7.0457 1.81%
2018-03-05 0 11.08 11.08 11.10 11.00 11.34 17,560,901 195,132,367 11.112 6.904 6.904 6.917 6.854 7.066 28,182,486 6.9239 -0.89%
2018-03-02 0 11.18 11.16 11.18 11.00 11.30 37,123,413 415,348,213 11.188 6.966 6.954 6.966 6.854 7.041 59,577,244 6.9716 -1.06%
2018-03-01 0 11.30 11.30 11.32 11.20 11.38 9,509,781 107,251,814 11.278 7.041 7.041 7.054 6.979 7.091 15,261,704 7.0275 -0.70%
2018-02-28 0 11.38 11.36 11.38 11.28 11.48 12,933,107 146,794,346 11.350 7.091 7.079 7.091 7.029 7.153 20,755,604 7.0725 -0.87%
2018-02-27 0 11.48 11.46 11.48 11.46 11.62 13,355,222 153,667,802 11.506 7.153 7.141 7.153 7.141 7.241 21,433,032 7.1697 -0.69%
2018-02-26 0 11.56 11.56 11.58 11.44 11.60 10,278,063 118,573,589 11.537 7.203 7.203 7.216 7.128 7.228 16,494,676 7.1886 0.70%
2018-02-23 0 11.48 11.46 11.48 11.40 11.58 9,735,627 112,028,982 11.507 7.153 7.141 7.153 7.103 7.216 15,624,151 7.1702 1.23%
2018-02-22 0 11.34 11.32 11.34 11.14 11.38 9,555,269 107,954,957 11.298 7.066 7.054 7.066 6.941 7.091 15,334,705 7.0399 -0.53%
2018-02-21 0 11.40 11.36 11.40 11.16 11.40 9,177,632 104,121,577 11.345 7.103 7.079 7.103 6.954 7.103 14,728,657 7.0693 1.60%
2018-02-20 0 11.22 11.20 11.22 10.98 11.32 10,004,054 111,876,781 11.183 6.991 6.979 6.991 6.842 7.054 16,054,934 6.9684 0.72%
2018-02-15 0 11.14 11.12 11.14 11.00 11.24 6,776,269 75,519,271 11.145 6.941 6.929 6.941 6.854 7.004 10,874,847 6.9444 0.54%
2018-02-14 0 11.08 11.06 11.08 10.80 11.12 12,817,735 141,385,545 11.030 6.904 6.892 6.904 6.730 6.929 20,570,450 6.8732 1.65%
2018-02-13 0 10.90 10.90 10.92 10.80 11.00 10,482,192 114,166,469 10.891 6.792 6.792 6.804 6.730 6.854 16,822,271 6.7866 0.37%
2018-02-12 0 10.86 10.84 10.86 10.78 10.92 16,471,175 178,618,333 10.844 6.767 6.755 6.767 6.717 6.804 26,433,647 6.7572 0.18%
2018-02-09 0 10.84 10.84 10.86 10.70 11.30 20,809,683 225,602,880 10.841 6.755 6.755 6.767 6.667 7.041 33,396,271 6.7553 -3.73%
2018-02-08 0 11.26 11.24 11.26 11.10 11.38 13,909,109 156,049,011 11.219 7.016 7.004 7.016 6.917 7.091 22,321,934 6.9908 0.54%
2018-02-07 0 11.20 11.20 11.22 11.16 11.78 29,380,996 334,394,581 11.381 6.979 6.979 6.991 6.954 7.340 47,151,881 7.0919 -0.88%
2018-02-06 0 11.30 11.28 11.30 11.24 11.60 31,868,323 362,687,177 11.381 7.041 7.029 7.041 7.004 7.228 51,143,650 7.0915 -5.68%
2018-02-05 0 11.98 11.98 12.00 11.80 12.06 19,557,761 233,453,863 11.937 7.465 7.465 7.477 7.353 7.515 31,387,133 7.4379 -1.64%
2018-02-02 0 12.18 12.16 12.18 12.04 12.26 9,773,075 118,773,370 12.153 7.590 7.577 7.590 7.502 7.639 15,684,249 7.5728 -0.81%
2018-02-01 0 12.28 12.28 12.30 12.24 12.48 9,620,924 118,601,797 12.327 7.652 7.652 7.664 7.627 7.776 15,440,071 7.6814 -0.49%
2018-01-31 0 12.34 12.32 12.34 12.12 12.34 15,554,064 190,342,666 12.237 7.689 7.677 7.689 7.552 7.689 24,961,828 7.6253 -0.16%
2018-01-30 0 12.36 12.36 12.38 12.24 12.72 15,134,782 187,744,425 12.405 7.702 7.702 7.714 7.627 7.926 24,288,947 7.7296 -2.06%
2018-01-29 0 12.62 12.60 12.62 12.56 12.80 13,922,250 176,203,139 12.656 7.864 7.851 7.864 7.826 7.976 22,343,023 7.8863 -0.32%
2018-01-26 0 12.66 12.64 12.66 12.48 12.70 20,950,477 264,437,192 12.622 7.889 7.876 7.889 7.776 7.914 33,622,223 7.8650 -0.47%
2018-01-25 0 12.72 12.70 12.72 12.42 12.76 28,855,541 363,556,512 12.599 7.926 7.914 7.926 7.739 7.951 46,308,608 7.8507 0.79%
2018-01-24 0 12.62 12.60 12.62 12.20 12.64 37,341,295 464,251,238 12.433 7.864 7.851 7.864 7.602 7.876 59,926,910 7.7470 4.30%
2018-01-23 0 12.10 12.08 12.10 11.80 12.18 24,223,000 290,666,285 12.000 7.540 7.527 7.540 7.353 7.590 38,874,108 7.4771 2.20%
2018-01-22 0 11.84 11.82 11.84 11.80 11.98 11,087,500 131,612,420 11.870 7.378 7.365 7.378 7.353 7.465 17,793,695 7.3966 0.00%
2018-01-19 0 11.84 11.82 11.84 11.82 12.06 10,774,844 128,250,165 11.903 7.378 7.365 7.378 7.365 7.515 17,291,931 7.4168 -0.84%
2018-01-18 0 11.94 11.92 11.94 11.68 12.06 23,146,226 275,965,420 11.923 7.440 7.428 7.440 7.278 7.515 37,146,055 7.4292 2.23%
2018-01-17 0 11.68 11.66 11.68 11.60 11.72 16,750,732 195,469,501 11.669 7.278 7.266 7.278 7.228 7.303 26,882,292 7.2713 0.34%
2018-01-16 0 11.64 11.62 11.64 11.44 11.66 6,924,508 80,256,933 11.590 7.253 7.241 7.253 7.128 7.266 11,112,747 7.2221 0.87%
2018-01-15 0 11.54 11.54 11.56 11.48 11.82 6,443,673 74,547,046 11.569 7.191 7.191 7.203 7.153 7.365 10,341,083 7.2088 -0.69%
2018-01-12 0 11.62 11.62 11.64 11.60 11.78 7,999,052 93,395,453 11.676 7.241 7.241 7.253 7.228 7.340 12,837,221 7.2754 -0.51%
2018-01-11 0 11.68 11.66 11.68 11.48 11.74 6,846,005 79,546,872 11.619 7.278 7.266 7.278 7.153 7.315 10,986,762 7.2402 0.86%
2018-01-10 0 11.58 11.56 11.58 11.36 11.64 12,251,121 141,336,222 11.537 7.216 7.203 7.216 7.079 7.253 19,661,124 7.1886 0.52%
2018-01-09 0 11.52 11.50 11.52 11.42 11.62 7,423,837 85,284,392 11.488 7.178 7.166 7.178 7.116 7.241 11,914,092 7.1583 -0.52%
2018-01-08 0 11.58 11.58 11.60 11.32 11.62 9,799,040 113,004,256 11.532 7.216 7.216 7.228 7.054 7.241 15,725,919 7.1859 1.58%
2018-01-05 0 11.40 11.38 11.40 11.28 11.46 9,412,924 107,126,028 11.381 7.103 7.091 7.103 7.029 7.141 15,106,264 7.0915 0.18%
2018-01-04 0 11.38 11.36 11.38 11.34 11.40 6,053,000 68,845,380 11.374 7.091 7.079 7.091 7.066 7.103 9,714,114 7.0871 0.35%
2018-01-03 0 11.34 11.34 11.36 11.28 11.38 5,304,979 60,089,875 11.327 7.066 7.066 7.079 7.029 7.091 8,513,658 7.0581 -0.18%
2018-01-02 0 11.36 11.36 11.38 11.28 11.40 4,395,480 49,991,025 11.373 7.079 7.079 7.091 7.029 7.103 7,054,055 7.0868 0.71%
2017-12-29 0 11.28 11.26 11.28 11.18 11.36 5,875,173 66,383,893 11.299 7.029 7.016 7.029 6.966 7.079 9,428,729 7.0406 -0.18%
2017-12-28 0 11.30 11.30 11.32 11.08 11.38 7,827,633 88,201,786 11.268 7.041 7.041 7.054 6.904 7.091 12,562,121 7.0212 1.44%
2017-12-27 0 11.14 11.12 11.14 11.02 11.14 4,428,320 49,257,285 11.123 6.941 6.929 6.941 6.867 6.941 7,106,758 6.9310 0.54%
2017-12-22 0 11.08 11.06 11.08 10.94 11.08 5,602,035 61,813,267 11.034 6.904 6.892 6.904 6.817 6.904 8,990,386 6.8755 1.09%
2017-12-21 0 10.96 10.96 10.98 10.82 11.00 4,156,598 45,485,391 10.943 6.829 6.829 6.842 6.742 6.854 6,670,687 6.8187 0.55%
2017-12-20 0 10.90 10.88 10.90 10.78 10.90 4,369,407 47,506,168 10.872 6.792 6.779 6.792 6.717 6.792 7,012,212 6.7748 0.55%
2017-12-19 0 10.84 10.82 10.84 10.76 10.94 11,902,911 128,897,593 10.829 6.755 6.742 6.755 6.705 6.817 19,102,302 6.7478 -0.55%
2017-12-18 0 10.90 10.90 10.92 10.80 10.92 3,886,500 42,277,408 10.878 6.792 6.792 6.804 6.730 6.804 6,237,222 6.7782 0.55%
2017-12-15 0 10.84 10.82 10.84 10.78 11.00 15,584,063 168,872,315 10.836 6.755 6.742 6.755 6.717 6.854 25,009,972 6.7522 -1.09%
2017-12-14 0 10.96 10.96 10.98 10.94 11.16 5,604,084 61,611,967 10.994 6.829 6.829 6.842 6.817 6.954 8,993,674 6.8506 -0.72%
2017-12-13 0 11.04 11.02 11.04 10.88 11.08 5,922,891 65,182,883 11.005 6.879 6.867 6.879 6.779 6.904 9,505,309 6.8575 1.10%
2017-12-12 0 10.92 10.90 10.92 10.86 10.96 6,609,460 71,973,086 10.889 6.804 6.792 6.804 6.767 6.829 10,607,145 6.7853 -0.55%
2017-12-11 0 10.98 10.96 10.98 10.88 11.04 8,422,534 92,348,675 10.964 6.842 6.829 6.842 6.779 6.879 13,516,843 6.8321 -0.36%
2017-12-08 0 11.02 11.02 11.04 10.86 11.06 8,734,497 96,003,224 10.991 6.867 6.867 6.879 6.767 6.892 14,017,495 6.8488 0.73%
2017-12-07 0 10.94 10.92 10.94 10.84 11.04 9,109,072 99,317,553 10.903 6.817 6.804 6.817 6.755 6.879 14,618,629 6.7939 -0.55%
2017-12-06 0 11.00 10.98 11.00 10.92 11.10 12,590,504 138,331,868 10.987 6.854 6.842 6.854 6.804 6.917 20,205,780 6.8462 -0.36%
2017-12-05 0 11.04 11.04 11.06 10.98 11.12 5,302,586 58,714,340 11.073 6.879 6.879 6.892 6.842 6.929 8,509,817 6.8996 0.36%
2017-12-04 0 11.00 11.00 11.02 10.96 11.08 5,706,218 62,846,980 11.014 6.854 6.854 6.867 6.829 6.904 9,157,583 6.8628 -0.36%
2017-12-01 0 11.04 11.02 11.04 10.98 11.10 4,953,877 54,655,422 11.033 6.879 6.867 6.879 6.842 6.917 7,950,194 6.8747 -0.18%
2017-11-30 0 11.06 11.04 11.06 10.96 11.08 16,803,979 185,414,819 11.034 6.892 6.879 6.892 6.829 6.904 26,967,745 6.8754 0.00%
2017-11-29 0 11.06 11.06 11.08 11.00 11.12 7,066,734 78,127,408 11.056 6.892 6.892 6.904 6.854 6.929 11,340,997 6.8889 -0.54%
2017-11-28 0 11.12 11.12 11.14 11.06 11.30 7,374,707 82,057,559 11.127 6.929 6.929 6.941 6.892 7.041 11,835,246 6.9333 -0.71%
2017-11-27 0 11.20 11.20 11.22 11.14 11.28 9,093,000 101,709,380 11.185 6.979 6.979 6.991 6.941 7.029 14,592,836 6.9698 -0.88%
2017-11-24 0 11.30 11.30 11.32 11.28 11.46 5,767,283 65,591,964 11.373 7.041 7.041 7.054 7.029 7.141 9,255,583 7.0867 -0.53%
2017-11-23 0 11.36 11.36 11.38 11.30 11.50 9,814,846 112,046,023 11.416 7.079 7.079 7.091 7.041 7.166 15,751,285 7.1135 0.18%
2017-11-22 0 11.34 11.32 11.34 11.14 11.44 8,381,172 95,275,633 11.368 7.066 7.054 7.066 6.941 7.128 13,450,464 7.0834 1.07%
2017-11-21 0 11.22 11.20 11.22 11.04 11.24 6,237,303 69,776,942 11.187 6.991 6.979 6.991 6.879 7.004 10,009,891 6.9708 1.08%
2017-11-20 0 11.10 11.10 11.12 11.04 11.20 8,470,216 94,135,921 11.114 6.917 6.917 6.929 6.879 6.979 13,593,366 6.9251 -0.72%
2017-11-17 0 11.18 11.18 11.20 11.10 11.30 7,437,445 83,211,869 11.188 6.966 6.966 6.979 6.917 7.041 11,935,930 6.9715 -0.71%
2017-11-16 0 11.26 11.24 11.26 11.20 11.36 5,519,000 62,116,492 11.255 7.016 7.004 7.016 6.979 7.079 8,857,128 7.0132 0.00%
2017-11-15 0 11.26 11.26 11.28 11.20 11.34 7,050,692 79,387,607 11.260 7.016 7.016 7.029 6.979 7.066 11,315,253 7.0160 -0.53%
2017-11-14 0 11.32 11.32 11.34 11.32 11.46 5,991,334 68,165,627 11.377 7.054 7.054 7.066 7.054 7.141 9,615,149 7.0894 -1.05%
2017-11-13 0 11.44 11.44 11.46 11.34 11.50 10,995,493 125,599,938 11.423 7.128 7.128 7.141 7.066 7.166 17,646,038 7.1177 0.00%
2017-11-10 0 11.44 11.42 11.44 11.34 11.50 10,031,900 114,571,107 11.421 7.128 7.116 7.128 7.066 7.166 16,099,623 7.1164 0.00%
2017-11-09 0 11.44 11.44 11.46 11.38 11.52 7,295,602 83,577,360 11.456 7.128 7.128 7.141 7.091 7.178 11,708,295 7.1383 0.53%
2017-11-08 0 11.38 11.38 11.40 11.32 11.50 8,652,697 98,778,778 11.416 7.091 7.091 7.103 7.054 7.166 13,886,219 7.1134 -0.18%
2017-11-07 0 11.40 11.40 11.42 11.32 11.44 4,160,384 47,390,960 11.391 7.103 7.103 7.116 7.054 7.128 6,676,762 7.0979 0.53%
2017-11-06 0 11.34 11.34 11.36 11.02 11.44 10,662,581 120,163,316 11.270 7.066 7.066 7.079 6.867 7.128 17,111,767 7.0223 -1.05%
2017-11-03 0 11.46 11.46 11.48 11.36 11.58 6,299,591 72,310,784 11.479 7.141 7.141 7.153 7.079 7.216 10,109,854 7.1525 0.53%
2017-11-02 0 11.40 11.38 11.40 11.38 11.50 5,252,000 59,907,352 11.407 7.103 7.091 7.103 7.091 7.166 8,428,635 7.1076 -0.87%
2017-11-01 0 11.50 11.48 11.50 11.40 11.52 5,217,652 59,726,843 11.447 7.166 7.153 7.166 7.103 7.178 8,373,511 7.1328 0.70%
2017-10-31 0 11.42 11.40 11.42 11.36 11.44 5,333,214 60,868,251 11.413 7.116 7.103 7.116 7.079 7.128 8,558,970 7.1116 0.18%
2017-10-30 0 11.40 11.40 11.42 11.38 11.50 5,613,952 64,069,208 11.412 7.103 7.103 7.116 7.091 7.166 9,009,511 7.1113 -0.35%
2017-10-27 0 11.44 11.42 11.44 11.40 11.50 5,482,008 62,706,172 11.439 7.128 7.116 7.128 7.103 7.166 8,797,761 7.1275 -0.17%
2017-10-26 0 11.46 11.44 11.46 11.38 11.50 4,614,281 52,859,150 11.456 7.141 7.128 7.141 7.091 7.166 7,405,196 7.1381 -0.35%
2017-10-25 0 11.50 11.48 11.50 11.40 11.52 5,420,654 62,187,577 11.472 7.166 7.153 7.166 7.103 7.178 8,699,298 7.1486 0.70%
2017-10-24 0 11.42 11.40 11.42 11.38 11.48 5,949,492 67,925,410 11.417 7.116 7.103 7.116 7.091 7.153 9,548,000 7.1141 -0.52%
2017-10-23 0 11.48 11.48 11.50 11.42 11.54 4,733,440 54,269,198 11.465 7.153 7.153 7.166 7.116 7.191 7,596,427 7.1440 -0.52%
2017-10-20 0 11.54 11.52 11.54 11.36 11.56 5,871,040 67,453,259 11.489 7.191 7.178 7.191 7.079 7.203 9,422,097 7.1590 1.23%
2017-10-19 0 11.40 11.40 11.42 11.38 11.68 7,042,910 80,942,359 11.493 7.103 7.103 7.116 7.091 7.278 11,302,764 7.1613 -2.06%
2017-10-18 0 11.64 11.62 11.64 11.52 11.68 6,025,010 69,958,931 11.611 7.253 7.241 7.253 7.178 7.278 9,669,194 7.2352 -0.34%
2017-10-17 0 11.68 11.66 11.68 11.62 11.72 2,710,713 31,614,438 11.663 7.278 7.266 7.278 7.241 7.303 4,350,268 7.2672 -0.17%
2017-10-16 0 11.70 11.68 11.70 11.64 11.76 5,677,747 66,393,262 11.694 7.290 7.278 7.290 7.253 7.328 9,111,892 7.2864 0.00%
2017-10-13 0 11.70 11.70 11.72 11.54 11.74 7,213,155 84,253,337 11.681 7.290 7.290 7.303 7.191 7.315 11,575,980 7.2783 1.21%
2017-10-12 0 11.56 11.56 11.58 11.54 11.66 6,566,341 76,095,893 11.589 7.203 7.203 7.216 7.191 7.266 10,537,945 7.2211 -0.52%
2017-10-11 0 11.62 11.60 11.62 11.52 11.76 16,023,418 185,641,625 11.586 7.241 7.228 7.241 7.178 7.328 25,715,068 7.2192 -0.85%
2017-10-10 0 11.72 11.70 11.72 11.60 11.80 9,662,928 112,737,839 11.667 7.303 7.290 7.303 7.228 7.353 15,507,481 7.2699 -0.51%
2017-10-09 0 11.78 11.76 11.78 11.72 11.84 4,434,944 52,157,261 11.761 7.340 7.328 7.340 7.303 7.378 7,117,388 7.3281 -0.17%
2017-10-06 0 11.80 11.80 11.82 11.70 11.84 9,416,593 111,013,360 11.789 7.353 7.353 7.365 7.290 7.378 15,112,152 7.3460 1.72%
2017-10-04 0 11.60 11.60 11.62 11.56 11.76 9,603,050 111,876,027 11.650 7.228 7.228 7.241 7.203 7.328 15,411,386 7.2593 -0.17%
2017-10-03 0 11.62 11.60 11.62 11.44 11.62 9,625,000 111,176,086 11.551 7.241 7.228 7.241 7.128 7.241 15,446,612 7.1974 0.69%
2017-09-29 0 11.54 11.54 11.56 11.36 11.56 10,611,685 121,808,586 11.479 7.191 7.191 7.203 7.079 7.203 17,030,087 7.1526 0.52%
2017-09-28 0 11.48 11.46 11.48 11.38 11.54 8,668,432 99,341,162 11.460 7.153 7.141 7.153 7.091 7.191 13,911,471 7.1410 -0.52%
2017-09-27 0 11.54 11.52 11.54 11.36 11.56 6,353,109 73,086,018 11.504 7.191 7.178 7.191 7.079 7.203 10,195,742 7.1683 1.23%
2017-09-26 0 11.40 11.40 11.42 11.32 11.46 4,615,908 52,601,203 11.396 7.103 7.103 7.116 7.054 7.141 7,407,807 7.1008 0.00%
2017-09-25 0 11.40 11.38 11.40 11.32 11.52 6,509,428 74,138,382 11.389 7.103 7.091 7.103 7.054 7.178 10,446,609 7.0969 -1.38%
2017-09-22 0 11.56 11.56 11.58 11.44 11.68 8,683,397 100,275,481 11.548 7.203 7.203 7.216 7.128 7.278 13,935,488 7.1957 -1.03%
2017-09-21 0 11.68 11.68 11.70 11.62 11.90 7,877,924 92,004,719 11.679 7.278 7.278 7.290 7.241 7.415 12,642,830 7.2772 -1.18%
2017-09-20 0 11.82 11.80 11.82 11.68 11.84 8,448,445 99,523,414 11.780 7.365 7.353 7.365 7.278 7.378 13,558,427 7.3403 0.00%
2017-09-19 0 11.82 11.82 11.84 11.74 12.02 4,895,851 57,925,731 11.832 7.365 7.365 7.378 7.315 7.490 7,857,071 7.3724 -0.51%
2017-09-18 0 11.88 11.86 11.88 11.72 11.92 7,389,655 87,599,816 11.854 7.403 7.390 7.403 7.303 7.428 11,859,235 7.3866 1.37%
2017-09-15 0 11.72 11.70 11.72 11.58 11.72 15,521,352 181,391,362 11.687 7.303 7.290 7.303 7.216 7.303 24,909,331 7.2821 0.34%
2017-09-14 0 11.68 11.68 11.70 11.64 11.76 4,997,259 58,429,751 11.692 7.278 7.278 7.290 7.253 7.328 8,019,815 7.2857 -0.60%
2017-09-13 0 11.86 11.84 11.86 11.78 11.92 5,988,588 70,904,680 11.840 7.322 7.309 7.322 7.272 7.359 9,700,716 7.3092 0.17%
2017-09-12 0 11.84 11.82 11.84 11.80 11.92 6,995,657 82,872,384 11.846 7.309 7.297 7.309 7.285 7.359 11,332,033 7.3131 -0.34%
2017-09-11 0 11.88 11.88 11.90 11.80 11.98 6,198,953 73,823,394 11.909 7.334 7.334 7.346 7.285 7.396 10,041,479 7.3518 0.68%
2017-09-08 0 11.80 11.78 11.80 11.72 11.86 7,466,802 88,121,362 11.802 7.285 7.272 7.285 7.235 7.322 12,095,225 7.2856 1.20%
2017-09-07 0 11.66 11.64 11.66 11.64 11.74 7,862,531 91,834,509 11.680 7.198 7.186 7.198 7.186 7.248 12,736,254 7.2105 0.00%
2017-09-06 0 11.66 11.66 11.68 11.48 11.82 9,454,988 110,009,276 11.635 7.198 7.198 7.210 7.087 7.297 15,315,822 7.1827 -1.19%
2017-09-05 0 11.80 11.80 11.82 11.76 11.90 3,889,235 45,980,553 11.823 7.285 7.285 7.297 7.260 7.346 6,300,043 7.2985 -0.17%
2017-09-04 0 11.82 11.82 11.84 11.80 12.00 4,018,846 47,668,559 11.861 7.297 7.297 7.309 7.285 7.408 6,509,996 7.3224 -1.34%
2017-09-01 0 11.98 11.96 11.98 11.92 12.02 6,098,225 73,070,081 11.982 7.396 7.383 7.396 7.359 7.420 9,878,313 7.3970 -0.33%
2017-08-31 0 12.02 12.00 12.02 11.92 12.10 10,108,579 121,517,746 12.021 7.420 7.408 7.420 7.359 7.470 16,374,553 7.4211 0.67%
2017-08-30 0 11.94 11.92 11.94 11.78 12.16 15,004,268 178,452,205 11.893 7.371 7.359 7.371 7.272 7.507 24,304,917 7.3422 -1.32%
2017-08-29 0 12.10 12.08 12.10 11.86 12.32 17,489,084 211,774,862 12.109 7.470 7.457 7.470 7.322 7.606 28,329,988 7.4753 1.85%
2017-08-28 0 11.88 11.86 11.88 11.80 12.00 8,600,069 102,464,814 11.914 7.334 7.322 7.334 7.285 7.408 13,930,967 7.3552 0.68%
2017-08-25 0 11.80 11.80 11.82 11.52 11.92 7,967,000 93,852,757 11.780 7.285 7.285 7.297 7.112 7.359 12,905,480 7.2723 1.20%
2017-08-24 0 11.66 11.64 11.66 11.48 11.84 8,336,882 97,580,364 11.705 7.198 7.186 7.198 7.087 7.309 13,504,639 7.2257 -0.85%
2017-08-22 0 11.76 11.76 11.78 11.46 11.90 15,586,552 183,528,999 11.775 7.260 7.260 7.272 7.075 7.346 25,248,140 7.2690 3.34%
2017-08-21 0 11.38 11.38 11.40 11.34 11.44 7,993,910 91,144,388 11.402 7.025 7.025 7.038 7.001 7.062 12,949,070 7.0387 0.00%
2017-08-18 0 11.38 11.38 11.40 11.38 11.54 11,211,409 128,062,620 11.423 7.025 7.025 7.038 7.025 7.124 18,160,990 7.0515 -2.07%
2017-08-17 0 11.62 11.60 11.62 11.56 11.78 8,137,136 94,567,524 11.622 7.173 7.161 7.173 7.136 7.272 13,181,077 7.1745 -1.02%
2017-08-16 0 11.74 11.72 11.74 11.50 11.76 8,150,409 94,977,028 11.653 7.248 7.235 7.248 7.099 7.260 13,202,578 7.1938 1.73%
2017-08-15 0 11.54 11.54 11.56 11.52 11.68 6,814,273 78,915,341 11.581 7.124 7.124 7.136 7.112 7.210 11,038,215 7.1493 -0.86%
2017-08-14 0 11.64 11.64 11.66 11.64 11.82 6,690,885 78,225,994 11.691 7.186 7.186 7.198 7.186 7.297 10,838,343 7.2175 -0.68%
2017-08-11 0 11.72 11.70 11.72 11.64 12.00 14,695,963 172,929,674 11.767 7.235 7.223 7.235 7.186 7.408 23,805,504 7.2643 -1.68%
2017-08-10 0 11.92 11.90 11.92 11.88 12.20 8,181,880 97,806,664 11.954 7.359 7.346 7.359 7.334 7.531 13,253,557 7.3797 -1.81%
2017-08-09 0 12.14 12.14 12.16 12.08 12.30 6,261,509 76,150,209 12.162 7.494 7.494 7.507 7.457 7.593 10,142,811 7.5078 -0.65%
2017-08-08 0 12.22 12.22 12.24 12.14 12.32 10,958,751 133,855,918 12.215 7.544 7.544 7.556 7.494 7.606 17,751,718 7.5404 -0.16%
2017-08-07 0 12.24 12.22 12.24 11.94 12.28 11,111,573 134,960,566 12.146 7.556 7.544 7.556 7.371 7.581 17,999,269 7.4981 2.51%
2017-08-04 0 11.94 11.92 11.94 11.86 11.98 8,061,000 96,134,096 11.926 7.371 7.359 7.371 7.322 7.396 13,057,747 7.3622 0.67%
2017-08-03 0 11.86 11.86 11.88 11.76 11.94 7,576,462 89,910,614 11.867 7.322 7.322 7.334 7.260 7.371 12,272,860 7.3260 0.68%
2017-08-02 0 11.78 11.78 11.80 11.76 11.90 8,513,823 100,620,693 11.819 7.272 7.272 7.285 7.260 7.346 13,791,260 7.2960 0.00%
2017-08-01 0 11.78 11.76 11.78 11.76 12.00 8,759,918 103,653,160 11.833 7.272 7.260 7.272 7.260 7.408 14,189,901 7.3047 -0.84%
2017-07-31 0 11.88 11.82 11.88 11.76 11.88 6,408,326 75,944,967 11.851 7.334 7.297 7.334 7.260 7.334 10,380,635 7.3160 0.51%
2017-07-28 0 11.82 11.80 11.82 11.74 11.84 5,227,074 61,638,524 11.792 7.297 7.285 7.297 7.248 7.309 8,467,164 7.2797 -0.34%
2017-07-27 0 11.86 11.84 11.86 11.80 11.94 4,814,461 57,075,061 11.855 7.322 7.309 7.322 7.285 7.371 7,798,786 7.3185 -0.50%
2017-07-26 0 11.92 11.90 11.92 11.78 11.92 5,836,409 69,375,637 11.887 7.359 7.346 7.359 7.272 7.359 9,454,206 7.3381 0.68%
2017-07-25 0 11.84 11.84 11.86 11.82 11.92 7,930,666 94,072,145 11.862 7.309 7.309 7.322 7.297 7.359 12,846,623 7.3227 0.17%
2017-07-24 0 11.82 11.80 11.82 11.72 11.84 5,306,562 62,599,208 11.797 7.297 7.285 7.297 7.235 7.309 8,595,924 7.2824 0.34%
2017-07-21 0 11.78 11.76 11.78 11.62 11.78 4,864,859 57,132,323 11.744 7.272 7.260 7.272 7.173 7.272 7,880,424 7.2499 1.38%
2017-07-20 0 11.62 11.62 11.66 11.62 11.84 8,591,453 100,271,701 11.671 7.173 7.173 7.198 7.173 7.309 13,917,010 7.2050 -1.36%
2017-07-19 0 11.78 11.76 11.78 11.62 11.78 6,932,194 81,293,645 11.727 7.272 7.260 7.272 7.173 7.272 11,229,232 7.2395 0.68%
2017-07-18 0 11.70 11.68 11.70 11.58 11.78 7,968,552 93,011,063 11.672 7.223 7.210 7.223 7.149 7.272 12,907,994 7.2057 -0.17%
2017-07-17 0 11.72 11.70 11.72 11.56 11.90 8,557,392 100,107,836 11.698 7.235 7.223 7.235 7.136 7.346 13,861,836 7.2218 -0.51%
2017-07-14 0 11.78 11.76 11.78 11.74 11.90 4,392,500 51,817,940 11.797 7.272 7.260 7.272 7.248 7.346 7,115,265 7.2826 -0.67%
2017-07-13 0 11.86 11.86 11.88 11.68 11.88 8,618,385 101,934,261 11.828 7.322 7.322 7.334 7.210 7.334 13,960,637 7.3015 1.89%
2017-07-12 0 11.64 11.64 11.66 11.50 11.70 12,436,898 144,449,820 11.615 7.186 7.186 7.198 7.099 7.223 20,146,119 7.1701 0.69%
2017-07-11 0 11.56 11.54 11.56 11.42 11.56 11,743,000 134,977,180 11.494 7.136 7.124 7.136 7.050 7.136 19,022,097 7.0958 0.52%
2017-07-10 0 11.50 11.50 11.54 11.40 11.60 5,931,775 68,284,887 11.512 7.099 7.099 7.124 7.038 7.161 9,608,686 7.1066 0.52%
2017-07-07 0 11.44 11.44 11.46 11.44 11.56 5,670,100 65,107,476 11.483 7.062 7.062 7.075 7.062 7.136 9,184,807 7.0886 -0.52%
2017-07-06 0 11.50 11.50 11.52 11.50 11.66 5,730,412 66,090,987 11.533 7.099 7.099 7.112 7.099 7.198 9,282,505 7.1200 -1.03%
2017-07-05 0 11.62 11.60 11.62 11.50 11.62 8,541,572 98,843,991 11.572 7.173 7.161 7.173 7.099 7.173 13,836,210 7.1439 -0.17%
2017-07-04 0 11.64 11.62 11.64 11.52 11.84 8,951,261 104,329,499 11.655 7.186 7.173 7.186 7.112 7.309 14,499,851 7.1952 -1.36%
2017-07-03 0 11.80 11.80 11.82 11.64 11.82 5,490,151 64,604,008 11.767 7.285 7.285 7.297 7.186 7.297 8,893,314 7.2643 0.51%
2017-06-30 0 11.74 11.74 11.76 11.70 11.92 10,443,682 122,744,703 11.753 7.248 7.248 7.260 7.223 7.359 16,917,375 7.2555 -1.34%
2017-06-29 0 11.90 11.90 11.92 11.84 11.96 5,810,626 69,180,013 11.906 7.346 7.346 7.359 7.309 7.383 9,412,441 7.3498 0.00%
2017-06-28 0 11.90 11.88 11.90 11.86 12.00 5,108,544 60,778,406 11.897 7.346 7.334 7.346 7.322 7.408 8,275,161 7.3447 -0.67%
2017-06-27 0 11.98 11.96 11.98 11.92 12.04 6,604,072 79,008,035 11.964 7.396 7.383 7.396 7.359 7.433 10,697,718 7.3855 -0.66%
2017-06-26 0 12.06 12.06 12.08 12.02 12.14 7,441,018 89,782,615 12.066 7.445 7.445 7.457 7.420 7.494 12,053,459 7.4487 0.17%
2017-06-23 0 12.04 12.02 12.04 12.02 12.20 7,447,477 89,865,959 12.067 7.433 7.420 7.433 7.420 7.531 12,063,922 7.4491 -1.31%
2017-06-22 0 12.20 12.18 12.20 12.10 12.28 6,622,638 80,755,553 12.194 7.531 7.519 7.531 7.470 7.581 10,727,792 7.5277 -0.33%
2017-06-21 0 12.24 12.22 12.24 12.10 12.32 6,539,689 79,795,723 12.202 7.556 7.544 7.556 7.470 7.606 10,593,426 7.5326 -0.81%
2017-06-20 0 12.34 12.32 12.34 12.26 12.46 4,818,128 59,400,376 12.329 7.618 7.606 7.618 7.569 7.692 7,804,726 7.6108 -0.48%
2017-06-19 0 12.40 12.38 12.40 12.12 12.40 6,933,500 85,445,911 12.324 7.655 7.643 7.655 7.482 7.655 11,231,347 7.6078 1.64%
2017-06-16 0 12.20 12.18 12.20 12.00 12.20 10,646,969 129,559,472 12.169 7.531 7.519 7.531 7.408 7.531 17,246,673 7.5121 1.16%
2017-06-15 0 12.06 12.06 12.08 12.00 12.16 6,933,580 83,798,098 12.086 7.445 7.445 7.457 7.408 7.507 11,231,477 7.4610 -0.90%
2017-06-14 0 12.40 12.38 12.40 12.24 12.44 9,121,709 112,425,950 12.325 7.513 7.501 7.513 7.416 7.537 15,055,204 7.4676 -0.32%
2017-06-13 0 12.44 12.42 12.44 12.30 12.44 9,102,808 112,757,288 12.387 7.537 7.525 7.537 7.452 7.537 15,024,009 7.5051 0.48%
2017-06-12 0 12.38 12.36 12.38 12.20 12.58 10,877,816 134,529,841 12.367 7.501 7.489 7.501 7.392 7.622 17,953,625 7.4932 -1.28%
2017-06-09 0 12.54 12.52 12.54 12.26 12.70 16,141,184 201,502,603 12.484 7.598 7.586 7.598 7.428 7.695 26,640,712 7.5637 -0.32%
2017-06-08 0 12.58 12.56 12.58 12.44 12.64 8,168,186 102,294,563 12.524 7.622 7.610 7.622 7.537 7.658 13,481,433 7.5878 -0.32%
2017-06-07 0 12.62 12.60 12.62 12.40 12.66 19,907,400 249,599,013 12.538 7.646 7.634 7.646 7.513 7.670 32,856,779 7.5966 1.61%
2017-06-06 0 12.42 12.40 12.42 12.30 12.48 10,999,116 136,454,114 12.406 7.525 7.513 7.525 7.452 7.561 18,153,828 7.5165 0.98%
2017-06-05 0 12.30 12.28 12.30 12.20 12.30 7,942,335 97,411,251 12.265 7.452 7.440 7.452 7.392 7.452 13,108,670 7.4311 0.49%
2017-06-02 0 12.24 12.22 12.24 12.18 12.30 8,203,532 100,307,469 12.227 7.416 7.404 7.416 7.380 7.452 13,539,771 7.4084 -0.16%
2017-06-01 0 12.26 12.26 12.28 12.12 12.40 38,514,215 474,621,391 12.323 7.428 7.428 7.440 7.343 7.513 63,566,967 7.4665 -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 7.489 7.464 7.489 7.392 7.501 172,694,574 7.4766 0.49%
2017-05-29 0 12.30 12.28 12.30 12.18 12.36 14,770,854 181,599,812 12.294 7.452 7.440 7.452 7.380 7.489 24,379,009 7.4490 0.49%
2017-05-26 0 12.24 12.24 12.26 12.18 12.38 13,410,403 164,847,877 12.293 7.416 7.416 7.428 7.380 7.501 22,133,611 7.4479 0.66%
2017-05-25 0 12.16 12.16 12.18 12.14 12.24 11,948,185 145,560,493 12.183 7.368 7.368 7.380 7.355 7.416 19,720,248 7.3813 0.00%
2017-05-24 0 12.16 12.14 12.16 12.10 12.20 16,745,688 203,530,684 12.154 7.368 7.355 7.368 7.331 7.392 27,638,434 7.3640 0.16%
2017-05-23 0 12.14 12.12 12.14 12.04 12.18 19,016,760 230,813,175 12.137 7.355 7.343 7.355 7.295 7.380 31,386,795 7.3538 0.33%
2017-05-22 0 12.10 12.08 12.10 12.00 12.12 9,550,364 115,442,810 12.088 7.331 7.319 7.331 7.271 7.343 15,762,691 7.3238 0.67%
2017-05-19 0 12.02 12.00 12.02 11.92 12.08 9,754,506 117,016,601 11.996 7.283 7.271 7.283 7.222 7.319 16,099,623 7.2683 0.33%
2017-05-18 0 11.98 11.96 11.98 11.84 12.08 11,904,937 142,856,807 12.000 7.258 7.246 7.258 7.174 7.319 19,648,868 7.2705 -0.17%
2017-05-17 0 12.00 12.00 12.02 11.98 12.16 20,752,889 249,813,145 12.038 7.271 7.271 7.283 7.258 7.368 34,252,242 7.2933 0.17%
2017-05-16 0 11.98 11.96 11.98 11.72 12.00 45,629,019 544,146,495 11.925 7.258 7.246 7.258 7.101 7.271 75,309,813 7.2254 3.99%
2017-05-15 0 11.52 11.50 11.52 11.42 11.52 9,018,514 103,500,193 11.476 6.980 6.968 6.980 6.919 6.980 14,884,883 6.9534 0.35%
2017-05-12 0 11.48 11.46 11.48 11.40 11.52 9,028,156 103,355,243 11.448 6.956 6.943 6.956 6.907 6.980 14,900,797 6.9362 0.17%
2017-05-11 0 11.46 11.44 11.46 11.28 11.46 13,340,799 152,237,282 11.411 6.943 6.931 6.943 6.834 6.943 22,018,731 6.9140 0.88%
2017-05-10 0 11.36 11.34 11.36 11.24 11.38 17,689,353 200,317,993 11.324 6.883 6.871 6.883 6.810 6.895 29,195,935 6.8612 0.89%
2017-05-09 0 11.26 11.24 11.26 11.02 11.26 7,611,316 85,113,625 11.183 6.822 6.810 6.822 6.677 6.822 12,562,330 6.7753 1.81%
2017-05-08 0 11.06 11.06 11.10 11.06 11.22 7,301,650 81,150,136 11.114 6.701 6.701 6.725 6.701 6.798 12,051,232 6.7338 -0.54%
2017-05-05 0 11.12 11.12 11.14 11.10 11.30 10,273,791 114,736,368 11.168 6.737 6.737 6.750 6.725 6.846 16,956,693 6.7664 -1.42%
2017-05-04 0 11.28 11.26 11.28 11.10 11.28 10,078,332 112,942,133 11.206 6.834 6.822 6.834 6.725 6.834 16,634,092 6.7898 0.36%
2017-05-02 0 11.24 11.22 11.24 11.10 11.28 5,880,378 65,912,938 11.209 6.810 6.798 6.810 6.725 6.834 9,705,450 6.7913 -0.35%
2017-04-28 0 11.28 11.26 11.28 11.18 11.30 12,721,280 143,095,233 11.248 6.834 6.822 6.834 6.774 6.846 20,996,227 6.8153 0.71%
2017-04-27 0 11.20 11.18 11.20 11.08 11.28 6,257,671 69,760,176 11.148 6.786 6.774 6.786 6.713 6.834 10,328,165 6.7544 -0.71%
2017-04-26 0 11.28 11.26 11.28 11.12 11.28 16,352,847 183,326,469 11.211 6.834 6.822 6.834 6.737 6.834 26,990,058 6.7924 1.44%
2017-04-25 0 11.12 11.10 11.12 11.02 11.12 10,367,724 114,910,254 11.083 6.737 6.725 6.737 6.677 6.737 17,111,728 6.7153 0.72%
2017-04-24 0 11.04 11.02 11.04 10.88 11.04 5,451,907 59,798,308 10.968 6.689 6.677 6.689 6.592 6.689 8,998,267 6.6455 1.10%
2017-04-21 0 10.92 10.92 10.94 10.86 11.00 8,004,518 87,565,173 10.939 6.616 6.616 6.628 6.580 6.665 13,211,302 6.6281 0.74%
2017-04-20 0 10.84 10.82 10.84 10.66 10.84 5,341,380 57,429,731 10.752 6.568 6.556 6.568 6.459 6.568 8,815,844 6.5144 1.12%
2017-04-19 0 10.72 10.72 10.74 10.66 10.86 11,428,979 122,341,022 10.704 6.495 6.495 6.507 6.459 6.580 18,863,309 6.4857 -0.74%
2017-04-18 0 10.80 10.80 10.82 10.80 11.00 9,299,000 100,945,208 10.855 6.544 6.544 6.556 6.544 6.665 15,347,820 6.5772 -1.82%
2017-04-13 0 11.00 10.98 11.00 10.94 11.04 5,364,010 58,966,220 10.993 6.665 6.653 6.665 6.628 6.689 8,853,195 6.6604 -0.36%
2017-04-12 0 11.04 11.02 11.04 10.90 11.04 6,779,958 74,530,790 10.993 6.689 6.677 6.689 6.604 6.689 11,190,190 6.6604 1.10%
2017-04-11 0 10.92 10.92 10.94 10.82 11.06 9,725,105 106,210,073 10.921 6.616 6.616 6.628 6.556 6.701 16,051,098 6.6170 -0.91%
2017-04-10 0 11.02 11.02 11.04 10.96 11.06 3,828,942 42,184,331 11.017 6.677 6.677 6.689 6.640 6.701 6,319,595 6.6752 -0.36%
2017-04-07 0 11.06 11.04 11.06 10.88 11.08 10,726,295 117,744,168 10.977 6.701 6.689 6.701 6.592 6.713 17,703,542 6.6509 0.00%
2017-04-06 0 11.06 11.04 11.06 10.96 11.06 4,156,807 45,837,521 11.027 6.701 6.689 6.701 6.640 6.701 6,860,730 6.6811 -0.18%
2017-04-05 0 11.08 11.06 11.08 10.94 11.16 16,178,076 178,352,171 11.024 6.713 6.701 6.713 6.628 6.762 26,701,602 6.6795 -0.72%
2017-04-03 0 11.16 11.14 11.16 11.04 11.16 5,470,083 60,767,511 11.109 6.762 6.750 6.762 6.689 6.762 9,028,266 6.7308 0.72%
2017-03-31 0 11.08 11.06 11.08 10.92 11.12 8,728,000 96,363,220 11.041 6.713 6.701 6.713 6.616 6.737 14,405,395 6.6894 -0.18%
2017-03-30 0 11.10 11.08 11.10 11.02 11.12 8,056,824 89,335,055 11.088 6.725 6.713 6.725 6.677 6.737 13,297,632 6.7181 0.18%
2017-03-29 0 11.08 11.06 11.08 11.04 11.16 5,994,622 66,418,959 11.080 6.713 6.701 6.713 6.689 6.762 9,894,008 6.7130 -0.18%
2017-03-28 0 11.10 11.08 11.10 11.00 11.12 5,420,000 60,056,400 11.081 6.725 6.713 6.725 6.665 6.737 8,945,605 6.7135 1.09%
2017-03-27 0 10.98 10.98 11.00 10.92 11.08 11,898,606 130,801,424 10.993 6.653 6.653 6.665 6.616 6.713 19,638,419 6.6605 -0.90%
2017-03-24 0 11.08 11.06 11.08 11.04 11.26 12,008,718 133,209,172 11.093 6.713 6.701 6.713 6.689 6.822 19,820,157 6.7209 -1.42%
2017-03-23 0 11.24 11.22 11.24 11.18 11.36 9,053,991 101,841,174 11.248 6.810 6.798 6.810 6.774 6.883 14,943,437 6.8151 -0.35%
2017-03-22 0 11.28 11.28 11.30 11.24 11.44 10,884,353 123,020,330 11.302 6.834 6.834 6.846 6.810 6.931 17,964,414 6.8480 -2.08%
2017-03-21 0 11.52 11.48 11.52 11.38 11.54 18,706,000 213,966,040 11.438 6.980 6.956 6.980 6.895 6.992 30,873,891 6.9303 1.59%
2017-03-20 0 11.34 11.34 11.36 11.18 11.40 9,302,398 105,202,761 11.309 6.871 6.871 6.883 6.774 6.907 15,353,428 6.8521 0.71%
2017-03-17 0 11.26 11.26 11.28 11.20 11.48 29,271,565 330,299,784 11.284 6.822 6.822 6.834 6.786 6.956 48,312,152 6.8368 -1.23%
2017-03-16 0 11.40 11.38 11.40 11.02 11.40 16,894,467 190,289,925 11.263 6.907 6.895 6.907 6.677 6.907 27,883,991 6.8243 3.64%
2017-03-15 0 11.00 11.00 11.02 10.92 11.06 4,060,917 44,664,851 10.999 6.665 6.665 6.677 6.616 6.701 6,702,465 6.6639 -0.36%
2017-03-14 0 11.04 11.02 11.04 10.92 11.12 10,737,380 118,281,205 11.016 6.689 6.677 6.689 6.616 6.737 17,721,838 6.6743 -0.54%
2017-03-13 0 11.10 11.08 11.10 10.86 11.14 13,286,097 147,051,237 11.068 6.725 6.713 6.725 6.580 6.750 21,928,446 6.7060 1.46%
2017-03-10 0 10.94 10.94 10.96 10.86 11.02 3,668,921 40,132,117 10.938 6.628 6.628 6.640 6.580 6.677 6,055,483 6.6274 -0.36%
2017-03-09 0 10.98 10.98 11.00 10.94 11.06 6,900,014 75,744,556 10.977 6.653 6.653 6.665 6.628 6.701 11,388,340 6.6511 -0.72%
2017-03-08 0 11.06 11.06 11.08 11.00 11.12 6,204,420 68,583,363 11.054 6.701 6.701 6.713 6.665 6.737 10,240,275 6.6974 -0.18%
2017-03-07 0 11.08 11.06 11.08 10.94 11.18 5,913,873 65,397,480 11.058 6.713 6.701 6.713 6.628 6.774 9,760,733 6.7001 0.00%
2017-03-06 0 11.08 11.06 11.08 11.00 11.12 7,150,074 79,255,988 11.085 6.713 6.701 6.713 6.665 6.737 11,801,059 6.7160 0.73%
2017-03-03 0 11.00 10.98 11.00 10.96 11.12 9,749,380 107,464,888 11.023 6.665 6.653 6.665 6.640 6.737 16,091,163 6.6785 -0.90%
2017-03-02 0 11.10 11.08 11.10 11.06 11.30 9,757,408 108,847,952 11.155 6.725 6.713 6.725 6.701 6.846 16,104,413 6.7589 -0.54%
2017-03-01 0 11.16 11.14 11.16 11.12 11.26 9,394,356 104,913,650 11.168 6.762 6.750 6.762 6.737 6.822 15,505,203 6.7664 0.18%
2017-02-28 0 11.14 11.14 11.16 11.14 11.34 11,248,102 126,051,910 11.207 6.750 6.750 6.762 6.750 6.871 18,564,775 6.7898 -0.54%
2017-02-27 0 11.20 11.20 11.22 11.16 11.40 17,124,822 191,971,982 11.210 6.786 6.786 6.798 6.762 6.907 28,264,188 6.7921 -1.41%
2017-02-24 0 11.36 11.34 11.36 11.34 11.50 10,557,364 120,574,878 11.421 6.883 6.871 6.883 6.871 6.968 17,424,725 6.9198 -0.87%
2017-02-23 0 11.46 11.44 11.46 11.42 11.58 4,850,536 55,659,042 11.475 6.943 6.931 6.943 6.919 7.016 8,005,716 6.9524 -0.17%
2017-02-22 0 11.48 11.46 11.48 11.42 11.58 10,741,802 123,258,529 11.475 6.956 6.943 6.956 6.919 7.016 17,729,136 6.9523 0.00%
2017-02-21 0 11.48 11.46 11.48 11.44 11.58 8,952,640 102,986,743 11.504 6.956 6.943 6.956 6.931 7.016 14,776,159 6.9698 -0.35%
2017-02-20 0 11.52 11.50 11.52 11.46 11.64 10,475,000 120,736,718 11.526 6.980 6.968 6.980 6.943 7.052 17,288,785 6.9835 0.00%
2017-02-17 0 11.52 11.52 11.54 11.44 11.90 13,341,717 154,664,439 11.593 6.980 6.980 6.992 6.931 7.210 22,020,246 7.0237 -3.36%
2017-02-16 0 11.92 11.90 11.92 11.66 11.92 14,148,080 166,786,328 11.789 7.222 7.210 7.222 7.065 7.222 23,351,132 7.1425 0.17%
2017-02-15 0 11.90 11.90 11.92 11.72 11.96 13,224,034 156,779,303 11.856 7.210 7.210 7.222 7.101 7.246 21,826,012 7.1831 2.06%
2017-02-14 0 11.66 11.66 11.70 11.66 11.88 5,801,707 68,095,057 11.737 7.065 7.065 7.089 7.065 7.198 9,575,605 7.1113 -1.69%
2017-02-13 0 11.86 11.84 11.86 11.70 11.86 7,608,720 89,699,567 11.789 7.186 7.174 7.186 7.089 7.186 12,558,045 7.1428 0.85%
2017-02-10 0 11.76 11.74 11.76 11.62 11.78 6,126,690 71,923,351 11.739 7.125 7.113 7.125 7.040 7.137 10,111,983 7.1127 1.55%
2017-02-09 0 11.58 11.58 11.60 11.52 11.68 5,061,475 58,726,612 11.603 7.016 7.016 7.028 6.980 7.077 8,353,867 7.0299 -0.52%
2017-02-08 0 11.64 11.62 11.64 11.32 11.64 7,612,459 87,794,011 11.533 7.052 7.040 7.052 6.859 7.052 12,564,216 6.9876 2.28%
2017-02-07 0 11.38 11.32 11.38 11.28 11.40 4,353,279 49,431,052 11.355 6.895 6.859 6.895 6.834 6.907 7,185,003 6.8798 0.18%
2017-02-06 0 11.36 11.34 11.36 11.28 11.38 4,409,108 50,006,377 11.342 6.883 6.871 6.883 6.834 6.895 7,277,147 6.8717 0.35%
2017-02-03 0 11.32 11.28 11.32 11.24 11.40 4,420,644 49,959,577 11.301 6.859 6.834 6.859 6.810 6.907 7,296,187 6.8474 0.18%
2017-02-02 0 11.30 11.28 11.30 11.28 11.48 4,144,676 46,888,123 11.313 6.846 6.834 6.846 6.834 6.956 6,840,708 6.8543 -0.88%
2017-02-01 0 11.40 11.40 11.46 11.26 11.56 5,357,777 61,014,494 11.388 6.907 6.907 6.943 6.822 7.004 8,842,907 6.8998 -1.21%
2017-01-27 0 11.54 11.48 11.54 11.40 11.58 3,119,708 35,919,513 11.514 6.992 6.956 6.992 6.907 7.016 5,149,018 6.9760 0.35%
2017-01-26 0 11.50 11.48 11.50 11.42 11.52 5,166,000 59,298,620 11.479 6.968 6.956 6.968 6.919 6.980 8,526,383 6.9547 1.05%
2017-01-25 0 11.38 11.36 11.38 11.28 11.48 3,285,294 37,303,561 11.355 6.895 6.883 6.895 6.834 6.956 5,422,314 6.8796 -0.52%
2017-01-24 0 11.44 11.42 11.44 11.38 11.44 2,986,218 34,104,879 11.421 6.931 6.919 6.931 6.895 6.931 4,928,695 6.9197 0.53%
2017-01-23 0 11.38 11.38 11.40 11.34 11.56 4,867,039 55,563,570 11.416 6.895 6.895 6.907 6.871 7.004 8,032,954 6.9170 0.53%
2017-01-20 0 11.32 11.32 11.36 11.32 11.46 2,178,690 24,752,224 11.361 6.859 6.859 6.883 6.859 6.943 3,595,886 6.8835 -1.22%
2017-01-19 0 11.46 11.44 11.46 11.36 11.50 4,437,912 50,705,255 11.425 6.943 6.931 6.943 6.883 6.968 7,324,688 6.9225 -0.17%
2017-01-18 0 11.48 11.48 11.50 11.34 11.58 6,486,000 74,480,780 11.483 6.956 6.956 6.968 6.871 7.016 10,705,018 6.9576 1.41%
2017-01-17 0 11.32 11.30 11.32 11.26 11.34 3,094,095 34,960,955 11.299 6.859 6.846 6.859 6.822 6.871 5,106,744 6.8460 0.53%
2017-01-16 0 11.26 11.26 11.28 11.24 11.52 3,626,384 40,980,533 11.301 6.822 6.822 6.834 6.810 6.980 5,985,277 6.8469 -2.26%
2017-01-13 0 11.52 11.50 11.52 11.42 11.58 4,290,312 49,307,015 11.493 6.980 6.968 6.980 6.919 7.016 7,081,077 6.9632 0.35%
2017-01-12 0 11.48 11.48 11.50 11.44 11.60 5,635,834 64,858,975 11.508 6.956 6.956 6.968 6.931 7.028 9,301,835 6.9727 0.00%
2017-01-11 0 11.48 11.46 11.48 11.34 11.50 5,746,958 65,785,862 11.447 6.956 6.943 6.956 6.871 6.968 9,485,243 6.9356 0.88%
2017-01-10 0 11.38 11.36 11.38 11.30 11.48 5,914,194 67,206,898 11.364 6.895 6.883 6.895 6.846 6.956 9,761,263 6.8851 -0.70%
2017-01-09 0 11.46 11.44 11.46 11.20 11.46 6,321,725 71,663,504 11.336 6.943 6.931 6.943 6.786 6.943 10,433,885 6.8683 1.24%
2017-01-06 0 11.32 11.30 11.32 11.26 11.40 3,616,923 40,910,979 11.311 6.859 6.846 6.859 6.822 6.907 5,969,661 6.8531 -0.35%
2017-01-05 0 11.36 11.34 11.36 11.10 11.38 8,004,203 90,575,204 11.316 6.883 6.871 6.883 6.725 6.895 13,210,782 6.8562 1.97%
2017-01-04 0 11.14 11.14 11.16 11.04 11.22 4,266,026 47,539,163 11.144 6.750 6.750 6.762 6.689 6.798 7,040,993 6.7518 0.72%
2017-01-03 0 11.06 11.06 11.08 10.98 11.16 3,633,780 40,246,963 11.076 6.701 6.701 6.713 6.653 6.762 5,997,484 6.7106 -0.36%
2016-12-30 0 11.10 11.06 11.10 10.98 11.10 7,667,426 84,747,897 11.053 6.725 6.701 6.725 6.653 6.725 12,654,938 6.6968 0.73%
2016-12-29 0 11.02 10.98 11.02 10.84 11.02 6,831,765 74,747,156 10.941 6.677 6.653 6.677 6.568 6.677 11,275,696 6.6291 0.73%
2016-12-28 0 10.94 10.92 10.94 10.84 11.06 7,457,738 81,645,335 10.948 6.628 6.616 6.628 6.568 6.701 12,308,852 6.6331 0.37%
2016-12-23 0 10.90 10.86 10.90 10.76 11.00 17,565,231 190,969,847 10.872 6.604 6.580 6.604 6.519 6.665 28,991,074 6.5872 0.00%
2016-12-22 0 10.90 10.90 10.92 10.90 11.04 10,170,913 111,230,712 10.936 6.604 6.604 6.616 6.604 6.689 16,786,895 6.6260 -1.27%
2016-12-21 0 11.04 11.04 11.06 11.00 11.18 8,203,741 90,734,627 11.060 6.689 6.689 6.701 6.665 6.774 13,540,116 6.7012 -0.54%
2016-12-20 0 11.10 11.10 11.12 11.04 11.26 6,219,026 69,087,438 11.109 6.725 6.725 6.737 6.689 6.822 10,264,382 6.7308 -0.89%
2016-12-19 0 11.20 11.20 11.22 11.20 11.46 7,502,758 84,555,135 11.270 6.786 6.786 6.798 6.786 6.943 12,383,157 6.8282 -2.78%
2016-12-16 0 11.52 11.48 11.52 11.24 11.52 17,295,462 197,327,106 11.409 6.980 6.956 6.980 6.810 6.980 28,545,826 6.9126 0.88%
2016-12-15 0 11.42 11.38 11.42 11.12 11.44 15,701,208 177,255,346 11.289 6.919 6.895 6.919 6.737 6.931 25,914,540 6.8400 -1.04%
2016-12-14 0 11.54 11.54 11.56 11.52 11.68 4,447,755 51,408,193 11.558 6.992 6.992 7.004 6.980 7.077 7,340,934 7.0030 -0.35%
2016-12-13 0 11.58 11.56 11.58 11.40 11.68 9,663,486 111,147,152 11.502 7.016 7.004 7.016 6.907 7.077 15,949,397 6.9687 0.00%
2016-12-12 0 11.58 11.54 11.58 11.50 11.90 6,702,172 77,597,594 11.578 7.016 6.992 7.016 6.968 7.210 11,061,805 7.0149 -2.36%
2016-12-09 0 11.86 11.84 11.86 11.74 12.00 6,029,409 71,461,326 11.852 7.186 7.174 7.186 7.113 7.271 9,951,423 7.1810 -1.50%
2016-12-08 0 12.04 11.94 12.04 11.90 12.04 6,597,096 78,967,635 11.970 7.295 7.234 7.295 7.210 7.295 10,888,379 7.2525 1.18%
2016-12-07 0 11.90 11.88 11.90 11.78 11.92 3,974,420 47,125,169 11.857 7.210 7.198 7.210 7.137 7.222 6,559,703 7.1840 0.85%
2016-12-06 0 11.80 11.80 11.84 11.74 11.94 5,550,888 65,742,599 11.844 7.149 7.149 7.174 7.113 7.234 9,161,633 7.1759 0.85%
2016-12-05 0 11.70 11.70 11.72 11.64 11.88 4,924,067 57,856,231 11.750 7.089 7.089 7.101 7.052 7.198 8,127,077 7.1189 -0.68%
2016-12-02 0 11.78 11.78 11.80 11.76 12.02 8,254,747 97,474,512 11.808 7.137 7.137 7.149 7.125 7.283 13,624,300 7.1545 -1.67%
2016-12-01 0 11.98 11.98 12.00 11.98 12.20 5,765,509 69,422,321 12.041 7.258 7.258 7.271 7.258 7.392 9,515,861 7.2954 0.34%
2016-11-30 0 11.94 11.94 12.00 11.92 12.24 19,636,821 235,043,667 11.970 7.234 7.234 7.271 7.222 7.416 32,410,193 7.2522 -1.32%
2016-11-29 0 12.10 12.10 12.12 12.04 12.24 9,506,965 115,133,153 12.110 7.331 7.331 7.343 7.295 7.416 15,691,062 7.3375 -0.82%
2016-11-28 0 12.20 12.18 12.22 12.02 12.26 7,972,817 96,966,812 12.162 7.392 7.380 7.404 7.283 7.428 13,158,980 7.3689 1.16%
2016-11-25 0 12.06 12.06 12.08 11.96 12.10 7,942,070 95,675,873 12.047 7.307 7.307 7.319 7.246 7.331 13,108,233 7.2989 0.50%
2016-11-24 0 12.00 11.98 12.00 11.80 12.04 8,463,259 101,038,366 11.938 7.271 7.258 7.271 7.149 7.295 13,968,445 7.2333 0.00%
2016-11-23 0 12.00 11.98 12.00 11.90 12.02 6,616,978 79,235,559 11.975 7.271 7.258 7.271 7.210 7.283 10,921,194 7.2552 0.33%
2016-11-22 0 11.96 11.94 11.96 11.74 12.00 10,964,752 130,819,680 11.931 7.246 7.234 7.246 7.113 7.271 18,097,111 7.2288 1.36%
2016-11-21 0 11.80 11.78 11.80 11.54 11.80 7,805,381 91,121,300 11.674 7.149 7.137 7.149 6.992 7.149 12,882,630 7.0732 1.03%
2016-11-18 0 11.68 11.66 11.68 11.48 11.74 5,828,473 67,721,003 11.619 7.077 7.065 7.077 6.956 7.113 9,619,782 7.0398 -0.17%
2016-11-17 0 11.70 11.70 11.72 11.58 11.74 8,486,909 99,170,453 11.685 7.089 7.089 7.101 7.016 7.113 14,007,479 7.0798 0.52%
2016-11-16 0 11.64 11.62 11.64 11.50 11.76 15,447,152 179,994,433 11.652 7.052 7.040 7.052 6.968 7.125 25,495,226 7.0599 0.52%
2016-11-15 0 11.58 11.58 11.60 11.44 11.60 13,482,271 155,470,982 11.532 7.016 7.016 7.028 6.931 7.028 22,252,228 6.9868 1.76%
2016-11-14 0 11.38 11.38 11.40 11.26 11.46 13,606,345 154,999,542 11.392 6.895 6.895 6.907 6.822 6.943 22,457,009 6.9021 -0.35%
2016-11-11 0 11.42 11.38 11.42 11.20 11.46 16,332,384 185,477,532 11.356 6.919 6.895 6.919 6.786 6.943 26,956,284 6.8807 -0.87%
2016-11-10 0 11.52 11.50 11.52 11.24 11.62 21,606,864 246,606,658 11.413 6.980 6.968 6.980 6.810 7.040 35,661,711 6.9152 3.60%
2016-11-09 0 11.12 11.10 11.12 10.78 11.40 19,506,433 216,023,281 11.074 6.737 6.725 6.737 6.531 6.907 32,194,990 6.7098 -1.77%
2016-11-08 0 11.32 11.30 11.32 11.24 11.34 9,433,000 106,548,130 11.295 6.859 6.846 6.859 6.810 6.871 15,568,984 6.8436 1.07%
2016-11-07 0 11.20 11.20 11.22 11.04 11.30 10,980,000 122,823,398 11.186 6.786 6.786 6.798 6.689 6.846 18,122,278 6.7775 0.72%
2016-11-04 0 11.12 11.12 11.14 11.08 11.20 5,307,135 59,035,601 11.124 6.737 6.737 6.750 6.713 6.786 8,759,324 6.7397 -0.71%
2016-11-03 0 11.20 11.16 11.20 11.08 11.20 8,130,601 90,841,061 11.173 6.786 6.762 6.786 6.713 6.786 13,419,400 6.7694 0.00%
2016-11-02 0 11.20 11.20 11.22 11.12 11.38 6,510,332 72,942,806 11.204 6.786 6.786 6.798 6.737 6.895 10,745,177 6.7884 -1.58%
2016-11-01 0 11.38 11.38 11.40 11.08 11.42 17,336,580 196,389,635 11.328 6.895 6.895 6.907 6.713 6.919 28,613,690 6.8635 2.15%
2016-10-31 0 11.14 11.14 11.16 11.06 11.22 5,550,723 61,919,038 11.155 6.750 6.750 6.762 6.701 6.798 9,161,361 6.7587 0.18%
2016-10-28 0 11.12 11.12 11.14 11.02 11.22 8,085,426 89,816,103 11.108 6.737 6.737 6.750 6.677 6.798 13,344,839 6.7304 -0.54%
2016-10-27 0 11.18 11.18 11.20 11.06 11.32 5,171,457 57,652,383 11.148 6.774 6.774 6.786 6.701 6.859 8,535,390 6.7545 -0.71%
2016-10-26 0 11.26 11.26 11.28 11.20 11.38 9,201,000 103,743,950 11.275 6.822 6.822 6.834 6.786 6.895 15,186,073 6.8315 -1.23%
2016-10-25 0 11.40 11.40 11.42 11.30 11.54 7,320,556 83,279,239 11.376 6.907 6.907 6.919 6.846 6.992 12,082,436 6.8926 -1.04%
2016-10-24 0 11.52 11.50 11.52 11.06 11.58 15,001,105 170,804,609 11.386 6.980 6.968 6.980 6.701 7.016 24,759,034 6.8987 2.67%
2016-10-20 0 11.22 11.22 11.24 11.20 11.32 5,077,778 57,098,866 11.245 6.798 6.798 6.810 6.786 6.859 8,380,774 6.8131 0.36%
2016-10-19 0 11.18 11.18 11.20 11.14 11.38 4,376,319 49,146,713 11.230 6.774 6.774 6.786 6.750 6.895 7,223,030 6.8042 -0.53%
2016-10-18 0 11.24 11.22 11.24 11.06 11.28 9,053,579 101,333,132 11.193 6.810 6.798 6.810 6.701 6.834 14,942,757 6.7814 1.63%
2016-10-17 0 11.06 11.02 11.06 11.00 11.20 3,253,601 35,988,867 11.061 6.701 6.677 6.701 6.665 6.786 5,370,006 6.7018 -0.72%
2016-10-14 0 11.14 11.14 11.18 11.02 11.18 6,017,829 66,988,585 11.132 6.750 6.750 6.774 6.677 6.774 9,932,310 6.7445 1.27%
2016-10-13 0 11.00 10.98 11.00 10.96 11.20 12,899,630 142,156,137 11.020 6.665 6.653 6.665 6.640 6.786 21,290,590 6.6769 -0.90%
2016-10-12 0 11.10 11.10 11.12 11.02 11.22 13,778,161 152,689,725 11.082 6.725 6.725 6.737 6.677 6.798 22,740,588 6.7144 -1.07%
2016-10-11 0 11.22 11.22 11.24 11.10 11.46 7,835,841 87,805,907 11.206 6.798 6.798 6.810 6.725 6.943 12,932,904 6.7893 -1.58%
2016-10-07 0 11.40 11.38 11.40 11.28 11.48 6,578,260 74,768,973 11.366 6.907 6.895 6.907 6.834 6.956 10,857,291 6.8865 -0.35%
2016-10-06 0 11.44 11.42 11.44 11.30 11.50 11,210,612 128,030,315 11.420 6.931 6.919 6.931 6.846 6.968 18,502,898 6.9195 0.35%
2016-10-05 0 11.40 11.38 11.40 11.16 11.42 8,929,809 101,296,804 11.344 6.907 6.895 6.907 6.762 6.919 14,738,477 6.8729 1.60%
2016-10-04 0 11.22 11.20 11.22 11.02 11.22 7,921,310 88,222,124 11.137 6.798 6.786 6.798 6.677 6.798 13,073,969 6.7479 0.54%
2016-10-03 0 11.16 11.16 11.18 11.10 11.32 6,014,910 67,328,142 11.194 6.762 6.762 6.774 6.725 6.859 9,927,493 6.7820 0.90%
2016-09-30 0 11.06 11.06 11.08 11.04 11.28 9,296,196 103,294,913 11.112 6.701 6.701 6.713 6.689 6.834 15,343,192 6.7323 -2.30%
2016-09-29 0 11.32 11.32 11.34 11.20 11.38 7,793,712 88,095,385 11.303 6.859 6.859 6.871 6.786 6.895 12,863,371 6.8485 1.43%
2016-09-28 0 11.16 11.16 11.18 11.08 11.24 7,522,625 83,646,678 11.119 6.762 6.762 6.774 6.713 6.810 12,415,947 6.7370 -0.36%
2016-09-27 0 11.20 11.18 11.20 11.14 11.32 11,722,834 131,144,192 11.187 6.786 6.774 6.786 6.750 6.859 19,348,311 6.7781 -0.36%
2016-09-26 0 11.24 11.22 11.24 11.12 11.44 14,686,324 164,964,035 11.232 6.810 6.798 6.810 6.737 6.931 24,239,494 6.8056 -1.92%
2016-09-23 0 11.46 11.44 11.46 11.40 11.70 12,734,703 146,530,244 11.506 6.943 6.931 6.943 6.907 7.089 21,018,381 6.9715 -1.21%
2016-09-22 0 11.60 11.60 11.64 11.56 11.80 9,761,587 114,102,694 11.689 7.028 7.028 7.052 7.004 7.149 16,111,311 7.0821 0.52%
2016-09-21 0 11.54 11.54 11.56 11.50 11.64 12,872,082 148,919,511 11.569 6.992 6.992 7.004 6.968 7.052 21,245,122 7.0096 -0.35%
2016-09-20 0 11.58 11.56 11.58 11.50 11.70 12,437,527 143,677,652 11.552 7.016 7.004 7.016 6.968 7.089 20,527,898 6.9991 -1.03%
2016-09-19 0 11.70 11.68 11.70 11.54 11.82 12,524,991 145,726,482 11.635 7.089 7.077 7.089 6.992 7.162 20,672,255 7.0494 0.34%
2016-09-15 0 11.66 11.66 11.68 11.64 11.80 13,743,527 160,531,197 11.680 7.065 7.065 7.077 7.052 7.149 22,683,426 7.0770 -0.17%
2016-09-14 0 11.68 11.66 11.68 11.52 11.94 16,661,448 194,174,492 11.654 7.077 7.065 7.077 6.980 7.234 27,499,398 7.0610 -0.68%
2016-09-13 0 11.86 11.86 11.88 11.78 12.16 13,287,909 158,566,247 11.933 7.125 7.125 7.137 7.077 7.305 22,117,929 7.1691 -1.17%
2016-09-12 0 12.00 12.00 12.02 11.96 12.28 16,130,832 194,370,139 12.050 7.209 7.209 7.221 7.185 7.378 26,850,018 7.2391 -3.54%
2016-09-09 0 12.44 12.44 12.46 12.12 12.60 30,554,742 378,984,433 12.403 7.474 7.474 7.486 7.281 7.570 50,858,837 7.4517 1.80%
2016-09-08 0 12.22 12.20 12.22 12.06 12.26 14,698,659 178,292,463 12.130 7.341 7.329 7.341 7.245 7.366 24,466,144 7.2873 0.00%
2016-09-07 0 12.22 12.18 12.22 12.08 12.34 16,715,000 203,779,610 12.191 7.341 7.317 7.341 7.257 7.414 27,822,374 7.3243 0.49%
2016-09-06 0 12.16 12.14 12.16 11.94 12.16 10,950,193 131,710,743 12.028 7.305 7.293 7.305 7.173 7.305 18,226,764 7.2262 0.50%
2016-09-05 0 12.10 12.08 12.10 11.98 12.12 9,533,667 114,775,416 12.039 7.269 7.257 7.269 7.197 7.281 15,868,935 7.2327 1.00%
2016-09-02 0 11.98 11.96 11.98 11.84 12.24 16,394,375 196,083,110 11.960 7.197 7.185 7.197 7.113 7.353 27,288,689 7.1855 -1.16%
2016-09-01 0 12.12 12.10 12.12 11.98 12.26 12,269,335 148,036,055 12.066 7.281 7.269 7.281 7.197 7.366 20,422,497 7.2487 -0.82%
2016-08-31 0 12.22 12.22 12.26 12.16 12.48 16,581,952 203,068,637 12.246 7.341 7.341 7.366 7.305 7.498 27,600,914 7.3573 -1.93%
2016-08-30 0 12.46 12.44 12.46 12.34 12.72 12,497,000 155,963,610 12.480 7.486 7.474 7.486 7.414 7.642 20,801,448 7.4977 -0.48%
2016-08-29 0 12.52 12.48 12.52 12.34 12.62 8,432,875 105,153,323 12.469 7.522 7.498 7.522 7.414 7.582 14,036,650 7.4913 -0.32%
2016-08-26 0 12.56 12.54 12.56 12.44 12.60 6,121,272 76,690,765 12.529 7.546 7.534 7.546 7.474 7.570 10,188,951 7.5269 0.80%
2016-08-25 0 12.46 12.46 12.48 12.24 12.52 6,368,000 79,122,180 12.425 7.486 7.486 7.498 7.353 7.522 10,599,634 7.4646 -1.42%
2016-08-24 0 12.64 12.60 12.64 12.40 12.66 5,635,108 70,760,177 12.557 7.594 7.570 7.594 7.450 7.606 9,379,724 7.5440 0.16%
2016-08-23 0 12.62 12.62 12.64 12.52 12.72 6,952,000 87,709,290 12.616 7.582 7.582 7.594 7.522 7.642 11,571,711 7.5796 -0.32%
2016-08-22 0 12.66 12.64 12.66 12.40 12.68 4,741,569 59,518,233 12.552 7.606 7.594 7.606 7.450 7.618 7,892,414 7.5412 0.48%
2016-08-19 0 12.60 12.60 12.62 12.56 12.70 5,037,632 63,601,414 12.625 7.570 7.570 7.582 7.546 7.630 8,385,216 7.5849 -0.63%
2016-08-18 0 12.68 12.66 12.68 12.58 12.74 7,640,420 96,720,853 12.659 7.618 7.606 7.618 7.558 7.654 12,717,596 7.6053 0.48%
2016-08-17 0 12.62 12.56 12.62 12.52 12.78 8,803,656 111,178,648 12.629 7.582 7.546 7.582 7.522 7.678 14,653,821 7.5870 -0.32%
2016-08-16 0 12.66 12.64 12.66 12.58 12.78 8,628,059 109,209,273 12.657 7.606 7.594 7.606 7.558 7.678 14,361,537 7.6043 0.00%
2016-08-15 0 12.66 12.66 12.68 12.46 12.78 12,030,795 152,390,177 12.667 7.606 7.606 7.618 7.486 7.678 20,025,443 7.6098 1.28%
2016-08-12 0 12.50 12.48 12.50 12.34 12.52 12,667,537 157,518,488 12.435 7.510 7.498 7.510 7.414 7.522 21,085,310 7.4705 1.30%
2016-08-11 0 12.34 12.32 12.34 12.20 12.44 10,990,488 135,797,145 12.356 7.414 7.402 7.414 7.329 7.474 18,293,836 7.4231 0.33%
2016-08-10 0 12.30 12.28 12.30 12.06 12.54 13,988,406 172,460,023 12.329 7.390 7.378 7.390 7.245 7.534 23,283,917 7.4068 -1.13%
2016-08-09 0 12.44 12.42 12.44 12.04 12.44 18,951,410 234,009,294 12.348 7.474 7.462 7.474 7.233 7.474 31,544,913 7.4183 3.49%
2016-08-08 0 12.02 12.00 12.02 11.78 12.02 11,059,559 132,507,707 11.981 7.221 7.209 7.221 7.077 7.221 18,408,806 7.1981 2.04%
2016-08-05 0 11.78 11.76 11.78 11.68 11.88 5,681,559 66,967,347 11.787 7.077 7.065 7.077 7.017 7.137 9,457,042 7.0812 0.34%
2016-08-04 0 11.74 11.72 11.74 11.66 11.78 2,939,932 34,476,716 11.727 7.053 7.041 7.053 7.005 7.077 4,893,562 7.0453 0.86%
2016-08-03 0 11.64 11.64 11.66 11.60 11.92 5,661,592 66,323,936 11.715 6.993 6.993 7.005 6.969 7.161 9,423,807 7.0379 -2.18%
2016-08-01 0 11.90 11.86 11.90 11.72 11.94 9,790,751 116,092,926 11.857 7.149 7.125 7.149 7.041 7.173 16,296,855 7.1236 1.54%
2016-07-29 0 11.72 11.72 11.74 11.68 12.04 10,531,700 124,307,102 11.803 7.041 7.041 7.053 7.017 7.233 17,530,176 7.0910 -2.33%
2016-07-28 0 12.00 11.98 12.00 11.84 12.04 9,038,512 107,914,024 11.939 7.209 7.197 7.209 7.113 7.233 15,044,742 7.1729 0.17%
2016-07-27 0 11.98 11.92 11.98 11.88 12.06 9,136,870 109,307,268 11.963 7.197 7.161 7.197 7.137 7.245 15,208,460 7.1873 1.01%
2016-07-26 0 11.86 11.82 11.86 11.70 12.00 7,886,900 93,756,166 11.888 7.125 7.101 7.125 7.029 7.209 13,127,866 7.1418 0.68%
2016-07-25 0 11.78 11.74 11.78 11.54 11.78 3,692,809 43,080,349 11.666 7.077 7.053 7.077 6.933 7.077 6,146,737 7.0087 0.51%
2016-07-22 0 11.72 11.68 11.72 11.60 11.88 8,061,357 94,260,653 11.693 7.041 7.017 7.041 6.969 7.137 13,418,253 7.0248 -0.68%
2016-07-21 0 11.80 11.78 11.80 11.76 11.90 4,671,609 55,209,504 11.818 7.089 7.077 7.089 7.065 7.149 7,775,965 7.1000 0.17%
2016-07-20 0 11.78 11.76 11.78 11.64 11.98 10,069,567 119,098,967 11.828 7.077 7.065 7.077 6.993 7.197 16,760,949 7.1057 0.68%
2016-07-19 0 11.70 11.66 11.70 11.62 11.78 5,228,092 61,146,517 11.696 7.029 7.005 7.029 6.981 7.077 8,702,239 7.0265 0.00%
2016-07-18 0 11.70 11.68 11.70 11.64 11.92 8,851,369 103,707,438 11.717 7.029 7.017 7.029 6.993 7.161 14,733,240 7.0390 0.17%
2016-07-15 0 11.68 11.68 11.70 11.66 11.92 11,871,940 139,628,217 11.761 7.017 7.017 7.029 7.005 7.161 19,761,026 7.0658 -0.34%
2016-07-14 0 11.72 11.70 11.76 11.46 11.76 16,367,170 190,736,890 11.654 7.041 7.029 7.065 6.885 7.065 27,243,406 7.0012 1.91%
2016-07-13 0 11.50 11.46 11.50 11.46 11.66 8,908,652 102,628,292 11.520 6.909 6.885 6.909 6.885 7.005 14,828,588 6.9210 0.00%
2016-07-12 0 11.50 11.46 11.50 11.28 11.50 9,140,794 104,261,645 11.406 6.909 6.885 6.909 6.777 6.909 15,214,992 6.8526 1.41%
2016-07-11 0 11.34 11.32 11.36 11.24 11.40 5,066,282 57,418,288 11.333 6.813 6.801 6.825 6.753 6.849 8,432,904 6.8088 2.53%
2016-07-08 0 11.06 11.04 11.08 11.00 11.18 3,797,509 41,967,867 11.051 6.645 6.633 6.657 6.609 6.717 6,321,012 6.6394 -0.90%
2016-07-07 0 11.16 11.14 11.18 11.06 11.24 4,125,932 46,084,491 11.169 6.705 6.693 6.717 6.645 6.753 6,867,677 6.7103 1.09%
2016-07-06 0 11.04 11.04 11.08 11.00 11.20 8,971,479 99,134,579 11.050 6.633 6.633 6.657 6.609 6.729 14,933,165 6.6386 -1.95%
2016-07-05 0 11.26 11.22 11.26 11.20 11.40 4,790,340 54,116,457 11.297 6.765 6.741 6.765 6.729 6.849 7,973,595 6.7870 -1.40%
2016-07-04 0 11.42 11.38 11.42 11.08 11.46 6,540,400 74,415,190 11.378 6.861 6.837 6.861 6.657 6.885 10,886,596 6.8355 1.24%
2016-06-30 0 11.28 11.24 11.28 11.06 11.30 11,822,007 132,477,889 11.206 6.777 6.753 6.777 6.645 6.789 19,677,912 6.7323 2.55%
2016-06-29 0 11.00 10.98 11.02 10.90 11.08 5,213,100 57,319,272 10.995 6.609 6.597 6.621 6.548 6.657 8,677,285 6.6057 0.36%
2016-06-28 0 10.96 10.96 10.98 10.80 10.98 8,388,867 91,300,182 10.883 6.584 6.584 6.597 6.488 6.597 13,963,398 6.5385 0.00%
2016-06-27 0 10.96 10.92 10.98 10.78 11.06 5,239,800 57,157,767 10.908 6.584 6.560 6.597 6.476 6.645 8,721,728 6.5535 -0.36%
2016-06-24 0 11.00 10.96 11.04 10.62 11.38 17,542,499 191,354,586 10.908 6.609 6.584 6.633 6.380 6.837 29,199,759 6.5533 -1.61%
2016-06-23 0 11.18 11.14 11.20 11.06 11.20 8,718,800 97,102,732 11.137 6.717 6.693 6.729 6.645 6.729 14,512,577 6.6909 0.00%
2016-06-22 0 11.18 11.16 11.22 11.00 11.26 8,987,625 100,161,970 11.144 6.717 6.705 6.741 6.609 6.765 14,960,040 6.6953 0.36%
2016-06-21 0 11.14 11.08 11.16 10.98 11.16 6,769,894 75,045,033 11.085 6.693 6.657 6.705 6.597 6.705 11,268,593 6.6597 1.64%
2016-06-20 0 10.96 10.92 10.96 10.84 11.00 10,601,029 115,617,018 10.906 6.584 6.560 6.584 6.512 6.609 17,645,576 6.5522 1.29%
2016-06-17 0 10.82 10.80 10.84 10.72 10.98 56,744,217 615,251,898 10.843 6.500 6.488 6.512 6.440 6.597 94,451,621 6.5139 0.19%
2016-06-16 0 10.80 10.76 10.80 10.60 10.84 19,604,685 209,937,957 10.709 6.488 6.464 6.488 6.368 6.512 32,632,299 6.4334 0.00%
2016-06-15 0 10.80 10.80 10.82 10.70 10.86 12,477,402 134,636,574 10.790 6.488 6.488 6.500 6.428 6.524 20,768,827 6.4826 -0.18%
2016-06-14 0 10.82 10.76 10.82 10.68 11.04 14,556,675 156,712,246 10.766 6.500 6.464 6.500 6.416 6.633 24,229,809 6.4677 -0.37%
2016-06-13 0 10.86 10.84 10.88 10.76 11.06 12,952,631 140,548,078 10.851 6.524 6.512 6.536 6.464 6.645 21,559,853 6.5190 -1.27%
2016-06-10 0 11.20 11.16 11.20 11.08 11.52 12,469,200 139,789,426 11.211 6.609 6.585 6.609 6.538 6.797 21,132,542 6.6149 -2.44%
2016-06-08 0 11.48 11.46 11.50 11.42 11.60 11,762,281 135,296,187 11.503 6.774 6.762 6.786 6.738 6.845 19,934,470 6.7870 -0.17%
2016-06-07 0 11.50 11.48 11.52 11.38 11.54 16,863,000 193,389,065 11.468 6.786 6.774 6.797 6.715 6.809 28,579,063 6.7668 1.95%
2016-06-06 0 11.28 11.28 11.34 11.06 11.34 19,474,317 217,874,081 11.188 6.656 6.656 6.691 6.526 6.691 33,004,669 6.6013 1.44%
2016-06-03 0 11.12 11.12 11.16 10.98 11.22 43,146,349 479,992,166 11.125 6.561 6.561 6.585 6.479 6.620 73,123,538 6.5641 1.46%
2016-06-02 0 10.96 10.94 10.96 10.94 11.14 19,011,323 208,674,079 10.976 6.467 6.455 6.467 6.455 6.573 32,219,996 6.4765 -1.08%
2016-06-01 0 11.08 11.06 11.08 11.06 11.28 10,194,298 113,858,697 11.169 6.538 6.526 6.538 6.526 6.656 17,277,085 6.5902 -1.77%
2016-05-31 0 11.28 11.26 11.28 11.14 11.38 21,712,247 245,226,022 11.294 6.656 6.644 6.656 6.573 6.715 36,797,466 6.6642 0.89%
2016-05-30 0 11.18 11.18 11.20 11.02 11.28 7,646,363 85,513,397 11.184 6.597 6.597 6.609 6.502 6.656 12,958,898 6.5988 0.90%
2016-05-27 0 11.08 11.10 11.12 10.92 11.16 15,440,495 170,525,515 11.044 6.538 6.550 6.561 6.443 6.585 26,168,231 6.5165 -0.72%
2016-05-26 0 11.16 11.14 11.16 11.06 11.22 10,243,529 114,218,566 11.150 6.585 6.573 6.585 6.526 6.620 17,360,521 6.5792 -0.36%
2016-05-25 0 11.20 11.18 11.22 11.00 11.34 14,708,166 164,689,603 11.197 6.609 6.597 6.620 6.491 6.691 24,927,095 6.6069 2.75%
2016-05-24 0 10.90 10.90 10.92 10.80 11.00 6,592,973 71,641,128 10.866 6.432 6.432 6.443 6.373 6.491 11,173,634 6.4116 -0.37%
2016-05-23 0 10.94 10.92 10.96 10.78 10.96 8,372,515 91,138,788 10.885 6.455 6.443 6.467 6.361 6.467 14,189,565 6.4229 0.37%
2016-05-20 0 10.90 10.90 10.92 10.80 10.98 13,157,994 143,573,963 10.912 6.432 6.432 6.443 6.373 6.479 22,299,896 6.4383 0.00%
2016-05-19 0 10.90 10.92 10.94 10.76 10.94 14,670,000 159,069,310 10.843 6.432 6.443 6.455 6.349 6.455 24,862,412 6.3980 -0.37%
2016-05-18 0 10.94 10.96 10.98 10.64 10.98 18,545,592 200,370,328 10.804 6.455 6.467 6.479 6.278 6.479 31,430,685 6.3750 0.37%
2016-05-17 0 10.90 10.90 10.92 10.62 10.92 12,097,219 130,717,780 10.806 6.432 6.432 6.443 6.266 6.443 20,502,116 6.3758 -0.18%
2016-05-16 0 10.92 10.92 10.94 10.60 10.94 16,204,345 174,677,038 10.780 6.443 6.443 6.455 6.255 6.455 27,462,788 6.3605 0.00%
2016-05-13 0 10.92 10.92 10.94 10.60 10.94 24,297,667 261,671,875 10.769 6.443 6.443 6.455 6.255 6.455 41,179,182 6.3545 -0.73%
2016-05-12 0 11.00 11.02 11.04 10.54 11.04 18,890,497 204,395,849 10.820 6.491 6.502 6.514 6.219 6.514 32,015,223 6.3843 2.04%
2016-05-11 0 10.78 10.78 10.84 10.64 10.92 13,329,804 143,619,137 10.774 6.361 6.361 6.396 6.278 6.443 22,591,076 6.3573 -1.64%
2016-05-10 0 10.96 10.96 10.98 10.70 11.04 16,877,233 183,564,202 10.876 6.467 6.467 6.479 6.314 6.514 28,603,185 6.4176 -1.08%
2016-05-09 0 11.08 11.06 11.08 10.82 11.08 14,410,231 158,342,558 10.988 6.538 6.526 6.538 6.384 6.538 24,422,161 6.4836 0.91%
2016-05-06 0 10.98 11.00 11.02 10.80 11.10 19,664,460 215,103,811 10.939 6.479 6.491 6.502 6.373 6.550 33,326,919 6.4544 -1.08%
2016-05-05 0 11.10 11.12 11.14 10.92 11.14 12,041,545 133,026,924 11.047 6.550 6.561 6.573 6.443 6.573 20,407,761 6.5184 -1.07%
2016-05-04 0 11.22 11.22 11.24 11.08 11.32 9,817,041 109,795,216 11.184 6.620 6.620 6.632 6.538 6.679 16,637,718 6.5992 0.00%
2016-05-03 0 11.22 11.20 11.26 11.14 11.28 12,986,847 145,686,230 11.218 6.620 6.609 6.644 6.573 6.656 22,009,839 6.6191 -1.23%
2016-04-29 0 11.36 11.34 11.38 11.24 11.48 13,210,456 149,520,502 11.318 6.703 6.691 6.715 6.632 6.774 22,388,807 6.6784 -1.56%
2016-04-28 0 11.54 11.50 11.56 11.32 11.80 19,475,388 224,929,909 11.549 6.809 6.786 6.821 6.679 6.963 33,006,484 6.8147 0.00%
2016-04-27 0 11.54 11.50 11.54 11.42 11.60 10,770,806 123,765,138 11.491 6.809 6.786 6.809 6.738 6.845 18,254,139 6.7801 -1.03%
2016-04-26 0 11.66 11.60 11.68 11.40 11.98 13,000,925 150,735,143 11.594 6.880 6.845 6.892 6.727 7.069 22,033,698 6.8411 -2.51%
2016-04-25 0 11.96 11.94 11.98 11.82 12.02 8,219,688 97,819,309 11.901 7.057 7.045 7.069 6.974 7.092 13,930,557 7.0219 -1.16%
2016-04-22 0 12.10 12.10 12.12 11.92 12.12 6,308,241 75,793,301 12.015 7.140 7.140 7.151 7.033 7.151 10,691,076 7.0894 -0.82%
2016-04-21 0 12.20 12.18 12.20 12.06 12.24 9,446,482 114,860,372 12.159 7.199 7.187 7.199 7.116 7.222 16,009,702 7.1744 1.16%
2016-04-20 0 12.06 12.02 12.08 11.86 12.24 11,562,513 138,550,506 11.983 7.116 7.092 7.128 6.998 7.222 19,595,907 7.0704 -1.15%
2016-04-19 0 12.20 12.18 12.20 12.06 12.30 9,653,807 117,257,611 12.146 7.199 7.187 7.199 7.116 7.258 16,361,072 7.1669 0.49%
2016-04-18 0 12.14 12.12 12.14 11.90 12.34 9,578,002 116,089,937 12.120 7.163 7.151 7.163 7.022 7.281 16,232,599 7.1517 -0.82%
2016-04-15 0 12.24 12.20 12.24 12.12 12.34 10,787,561 131,613,309 12.200 7.222 7.199 7.222 7.151 7.281 18,282,535 7.1989 0.00%
2016-04-14 0 12.24 12.22 12.26 12.16 12.56 12,644,144 155,351,748 12.286 7.222 7.210 7.234 7.175 7.411 21,429,033 7.2496 -0.65%
2016-04-13 0 12.32 12.32 12.34 11.90 12.36 23,191,372 283,532,537 12.226 7.269 7.269 7.281 7.022 7.293 39,304,257 7.2138 4.05%
2016-04-12 0 11.84 11.80 11.82 11.64 11.86 6,648,844 78,258,937 11.770 6.986 6.963 6.974 6.868 6.998 11,268,323 6.9450 1.89%
2016-04-11 0 11.62 11.58 11.62 11.42 11.68 7,493,716 86,896,176 11.596 6.856 6.833 6.856 6.738 6.892 12,700,195 6.8421 0.35%
2016-04-08 0 11.58 11.56 11.58 11.18 11.60 9,200,975 104,783,107 11.388 6.833 6.821 6.833 6.597 6.845 15,593,622 6.7196 1.58%
2016-04-07 0 11.40 11.34 11.40 11.30 11.58 12,026,629 136,770,824 11.372 6.727 6.691 6.727 6.668 6.833 20,382,482 6.7102 -1.38%
2016-04-06 0 11.56 11.54 11.58 11.34 11.58 9,636,766 110,401,399 11.456 6.821 6.809 6.833 6.691 6.833 16,332,191 6.7597 0.35%
2016-04-05 0 11.52 11.50 11.52 11.28 11.54 12,987,182 148,597,134 11.442 6.797 6.786 6.797 6.656 6.809 22,010,407 6.7512 -1.71%
2016-04-01 0 11.72 11.70 11.74 11.50 11.80 13,089,484 151,836,814 11.600 6.915 6.904 6.927 6.786 6.963 22,183,786 6.8445 -0.68%
2016-03-31 0 11.80 11.78 11.82 11.68 11.92 9,823,785 115,699,777 11.778 6.963 6.951 6.974 6.892 7.033 16,649,147 6.9493 -0.84%
2016-03-30 0 11.90 11.90 11.94 11.50 11.94 15,067,502 176,384,993 11.706 7.022 7.022 7.045 6.786 7.045 25,536,090 6.9073 3.12%
2016-03-29 0 11.54 11.54 11.56 11.52 11.88 7,614,500 88,234,190 11.588 6.809 6.809 6.821 6.797 7.010 12,904,897 6.8373 -2.53%
2016-03-24 0 11.84 11.82 11.86 11.64 11.92 10,440,490 122,774,071 11.759 6.986 6.974 6.998 6.868 7.033 17,694,326 6.9386 -1.00%
2016-03-23 0 11.96 11.92 11.94 11.74 11.98 9,390,660 111,785,777 11.904 7.057 7.033 7.045 6.927 7.069 15,915,096 7.0239 1.01%
2016-03-22 0 11.84 11.82 11.86 11.74 11.98 11,268,088 133,170,199 11.818 6.986 6.974 6.998 6.927 7.069 19,096,922 6.9734 0.34%
2016-03-21 0 11.80 11.78 11.80 11.76 12.04 13,775,120 163,151,274 11.844 6.963 6.951 6.963 6.939 7.104 23,345,788 6.9885 -1.34%
2016-03-18 0 11.96 11.92 12.00 11.82 12.10 20,413,746 243,696,226 11.938 7.057 7.033 7.081 6.974 7.140 34,596,794 7.0439 -0.17%
2016-03-17 0 11.98 11.98 12.00 11.84 12.28 11,980,196 144,242,960 12.040 7.069 7.069 7.081 6.986 7.246 20,303,788 7.1042 2.22%
2016-03-16 0 11.72 11.72 11.78 11.60 11.92 8,471,252 99,216,145 11.712 6.915 6.915 6.951 6.845 7.033 14,356,902 6.9107 -0.68%
2016-03-15 0 11.80 11.78 11.82 11.76 12.16 11,452,736 136,238,629 11.896 6.963 6.951 6.974 6.939 7.175 19,409,860 7.0190 -1.67%
2016-03-14 0 12.00 11.96 12.00 11.96 12.50 26,246,725 316,994,092 12.077 7.081 7.057 7.081 7.057 7.376 44,482,406 7.1263 -2.60%
2016-03-11 0 12.32 12.30 12.32 11.16 12.48 54,035,707 653,368,852 12.091 7.269 7.258 7.269 6.585 7.364 91,578,596 7.1345 9.22%
2016-03-10 0 11.28 11.26 11.30 11.16 11.66 12,187,880 137,980,886 11.321 6.656 6.644 6.668 6.585 6.880 20,655,766 6.6800 -2.25%
2016-03-09 0 11.54 11.56 11.58 11.12 11.60 14,849,386 168,386,877 11.340 6.809 6.821 6.833 6.561 6.845 25,166,432 6.6909 -2.53%
2016-03-08 0 11.84 11.84 11.86 11.74 12.06 8,151,086 96,369,495 11.823 6.986 6.986 6.998 6.927 7.116 13,814,292 6.9761 0.17%
2016-03-07 0 11.82 11.80 11.84 11.76 11.96 7,490,133 88,739,038 11.847 6.974 6.963 6.986 6.939 7.057 12,694,122 6.9906 0.00%
2016-03-04 0 11.82 11.78 11.80 11.40 11.84 15,426,376 180,789,916 11.720 6.974 6.951 6.963 6.727 6.986 26,144,302 6.9151 3.50%
2016-03-03 0 11.42 11.40 11.46 11.24 11.66 8,320,000 95,057,665 11.425 6.738 6.727 6.762 6.632 6.880 14,100,564 6.7414 -0.35%
2016-03-02 0 11.46 11.46 11.48 11.02 11.48 16,583,915 188,299,551 11.354 6.762 6.762 6.774 6.502 6.774 28,106,075 6.6996 4.56%
2016-03-01 0 10.96 10.94 10.96 10.60 10.96 6,417,801 69,469,750 10.825 6.467 6.455 6.467 6.255 6.467 10,876,756 6.3870 3.59%
2016-02-29 0 10.58 10.56 10.60 10.54 10.92 7,014,715 74,574,801 10.631 6.243 6.231 6.255 6.219 6.443 11,888,394 6.2729 -3.11%
2016-02-26 0 10.92 10.92 10.94 10.64 11.02 10,344,770 112,296,700 10.855 6.443 6.443 6.455 6.278 6.502 17,532,102 6.4052 4.40%
2016-02-25 0 10.46 10.48 10.50 10.40 10.76 8,603,981 90,457,884 10.513 6.172 6.184 6.195 6.136 6.349 14,581,849 6.2035 -1.88%
2016-02-24 0 10.66 10.62 10.66 10.52 10.70 4,833,945 51,325,327 10.618 6.290 6.266 6.290 6.207 6.314 8,192,470 6.2649 0.19%
2016-02-23 0 10.64 10.64 10.66 10.52 10.90 4,638,989 49,438,314 10.657 6.278 6.278 6.290 6.207 6.432 7,862,062 6.2882 -1.85%
2016-02-22 0 10.84 10.80 10.84 10.68 10.88 5,881,451 63,618,090 10.817 6.396 6.373 6.396 6.302 6.420 9,967,761 6.3824 1.69%
2016-02-19 0 10.66 10.66 10.70 10.62 10.82 7,859,490 84,155,414 10.707 6.290 6.290 6.314 6.266 6.384 13,320,101 6.3179 -1.11%
2016-02-18 0 10.78 10.76 10.78 10.54 10.78 11,736,600 125,507,512 10.694 6.361 6.349 6.361 6.219 6.361 19,890,946 6.3098 4.05%
2016-02-17 0 10.36 10.36 10.40 10.28 10.54 8,282,144 86,303,967 10.420 6.113 6.113 6.136 6.066 6.219 14,036,406 6.1486 -0.77%
2016-02-16 0 10.44 10.44 10.46 10.32 10.54 14,947,928 156,265,328 10.454 6.160 6.160 6.172 6.089 6.219 25,333,439 6.1683 0.77%
2016-02-15 0 10.36 10.34 10.36 10.28 10.42 15,899,087 164,504,776 10.347 6.113 6.101 6.113 6.066 6.148 26,945,443 6.1051 2.37%
2016-02-12 0 10.12 10.12 10.14 10.10 10.32 7,834,848 79,825,843 10.189 5.971 5.971 5.983 5.959 6.089 13,278,338 6.0117 -3.07%
2016-02-11 0 10.44 10.52 10.60 10.02 10.58 31,697,928 323,419,517 10.203 6.160 6.207 6.255 5.912 6.243 53,720,991 6.0204 -1.51%
2016-02-05 0 10.60 10.58 10.60 10.56 10.80 5,687,000 60,386,370 10.618 6.255 6.243 6.255 6.231 6.373 9,638,210 6.2653 -1.12%
2016-02-04 0 10.72 10.70 10.72 10.62 10.86 7,633,500 81,677,052 10.700 6.325 6.314 6.325 6.266 6.408 12,937,098 6.3134 0.37%
2016-02-03 0 10.68 10.66 10.70 10.30 10.72 14,878,197 157,229,447 10.568 6.302 6.290 6.314 6.077 6.325 25,215,260 6.2355 0.00%
2016-02-02 0 10.68 10.64 10.68 10.52 10.74 11,976,866 127,504,300 10.646 6.302 6.278 6.302 6.207 6.337 20,298,144 6.2816 -0.37%
2016-02-01 0 10.72 10.72 10.76 10.46 10.84 14,249,258 151,188,851 10.610 6.325 6.325 6.349 6.172 6.396 24,149,347 6.2606 -2.01%
2016-01-29 0 10.94 10.94 10.98 10.60 10.98 12,767,400 138,665,860 10.861 6.455 6.455 6.479 6.255 6.479 21,637,925 6.4085 1.48%
2016-01-28 0 10.78 10.76 10.78 10.70 10.96 9,412,281 101,365,969 10.770 6.361 6.349 6.361 6.314 6.467 15,951,739 6.3545 -0.37%
2016-01-27 0 10.82 10.82 10.84 10.62 10.98 12,624,746 136,047,992 10.776 6.384 6.384 6.396 6.266 6.479 21,396,158 6.3585 -0.55%
2016-01-26 0 10.88 10.86 10.88 10.44 10.88 31,508,726 335,157,529 10.637 6.420 6.408 6.420 6.160 6.420 53,400,336 6.2763 0.37%
2016-01-25 0 10.84 10.82 10.86 10.72 11.04 9,865,000 107,126,900 10.859 6.396 6.384 6.408 6.325 6.514 16,718,998 6.4075 -0.55%
2016-01-22 0 10.90 10.88 10.90 10.78 11.08 15,747,598 172,012,018 10.923 6.432 6.420 6.432 6.361 6.538 26,688,703 6.4451 1.68%
2016-01-21 0 10.72 10.68 10.72 10.64 11.38 19,091,190 208,595,919 10.926 6.325 6.302 6.325 6.278 6.715 32,355,353 6.4470 -1.11%
2016-01-20 0 10.84 10.82 10.84 10.82 11.40 14,693,540 161,608,428 10.999 6.396 6.384 6.396 6.384 6.727 24,902,307 6.4897 -5.41%
2016-01-19 0 11.46 11.44 11.46 11.28 11.54 16,054,260 183,555,831 11.433 6.762 6.750 6.762 6.656 6.809 27,208,427 6.7463 0.70%
2016-01-18 0 11.38 11.34 11.38 11.10 11.54 14,434,806 164,008,491 11.362 6.715 6.691 6.715 6.550 6.809 24,463,810 6.7041 0.35%
2016-01-15 0 11.34 11.34 11.36 11.26 11.86 13,077,230 149,442,469 11.428 6.691 6.691 6.703 6.644 6.998 22,163,018 6.7429 -4.38%
2016-01-14 0 11.86 11.84 11.90 11.46 12.00 15,161,364 179,131,632 11.815 6.998 6.986 7.022 6.762 7.081 25,695,165 6.9714 -0.17%
2016-01-13 0 11.88 11.88 11.92 11.84 12.24 9,457,644 113,611,138 12.013 7.010 7.010 7.033 6.986 7.222 16,028,619 7.0880 -1.16%
2016-01-12 0 12.02 12.06 12.08 11.84 12.32 21,218,342 254,868,310 12.012 7.092 7.116 7.128 6.986 7.269 35,960,406 7.0875 -0.99%
2016-01-11 0 12.14 12.10 12.16 12.00 12.28 17,001,669 205,762,118 12.102 7.163 7.140 7.175 7.081 7.246 28,814,076 7.1410 -3.04%
2016-01-08 0 12.52 12.50 12.54 12.44 12.80 14,902,808 188,134,155 12.624 7.387 7.376 7.399 7.340 7.553 25,256,970 7.4488 -0.32%
2016-01-07 0 12.56 12.54 12.56 12.54 12.90 12,894,381 163,158,904 12.653 7.411 7.399 7.411 7.399 7.612 21,853,130 7.4662 -2.03%
2016-01-06 0 12.82 12.82 12.84 12.82 13.20 18,025,576 232,878,893 12.919 7.564 7.564 7.576 7.564 7.789 30,549,373 7.6230 -2.58%
2016-01-05 0 13.16 13.14 13.18 13.10 13.42 16,897,337 222,976,796 13.196 7.765 7.753 7.777 7.730 7.918 28,637,257 7.7862 -1.35%
2016-01-04 0 13.34 13.32 13.34 13.28 13.52 13,939,692 185,980,571 13.342 7.871 7.859 7.871 7.836 7.977 23,624,701 7.8723 -2.77%
2015-12-31 0 13.72 13.70 13.74 13.68 13.90 2,820,807 38,791,949 13.752 8.095 8.084 8.107 8.072 8.202 4,780,645 8.1144 -0.15%
2015-12-30 0 13.74 13.78 13.80 13.72 13.90 6,069,592 83,689,978 13.788 8.107 8.131 8.143 8.095 8.202 10,286,619 8.1358 -0.43%
2015-12-29 0 13.80 13.80 13.82 13.66 13.86 7,599,413 104,725,588 13.781 8.143 8.143 8.154 8.060 8.178 12,879,328 8.1313 0.88%
2015-12-28 0 13.68 13.66 13.68 13.64 13.90 8,189,080 112,220,664 13.704 8.072 8.060 8.072 8.048 8.202 13,878,683 8.0858 -0.58%
2015-12-24 0 13.76 13.76 13.78 13.74 13.94 3,956,182 54,702,754 13.827 8.119 8.119 8.131 8.107 8.225 6,704,855 8.1587 -0.15%
2015-12-23 0 13.78 13.74 13.78 13.62 13.82 7,955,673 109,344,670 13.744 8.131 8.107 8.131 8.036 8.154 13,483,110 8.1098 1.17%
2015-12-22 0 13.62 13.62 13.64 13.52 13.78 6,906,843 94,084,784 13.622 8.036 8.036 8.048 7.977 8.131 11,705,574 8.0376 -0.58%
2015-12-21 0 13.70 13.68 13.72 13.58 13.82 7,660,036 104,617,455 13.658 8.084 8.072 8.095 8.013 8.154 12,982,070 8.0586 0.00%
2015-12-18 0 13.70 13.66 13.74 13.62 13.78 10,693,351 146,523,636 13.702 8.084 8.060 8.107 8.036 8.131 18,122,870 8.0850 -0.58%
2015-12-17 0 13.78 13.78 13.82 13.66 13.84 8,147,218 112,141,881 13.764 8.131 8.131 8.154 8.060 8.166 13,807,736 8.1217 0.15%
2015-12-16 0 13.76 13.74 13.80 13.68 13.84 6,475,871 89,227,549 13.778 8.119 8.107 8.143 8.072 8.166 10,975,172 8.1299 0.88%
2015-12-15 0 13.64 13.64 13.68 13.62 13.80 7,521,264 103,001,618 13.695 8.048 8.048 8.072 8.036 8.143 12,746,882 8.0805 -0.15%
2015-12-14 0 13.66 13.64 13.68 13.38 13.80 11,998,118 163,736,210 13.647 8.060 8.048 8.072 7.895 8.143 20,334,162 8.0523 0.44%
2015-12-11 0 13.60 13.58 13.60 13.54 13.70 10,906,729 148,516,690 13.617 8.025 8.013 8.025 7.989 8.084 18,484,498 8.0347 -1.02%
2015-12-10 0 13.74 13.70 13.72 13.64 13.80 8,053,546 110,637,711 13.738 8.107 8.084 8.095 8.048 8.143 13,648,983 8.1059 -0.43%
2015-12-09 0 13.80 13.78 13.80 13.64 13.86 12,316,991 169,574,037 13.767 8.143 8.131 8.143 8.048 8.178 20,874,581 8.1235 0.44%
2015-12-08 0 13.74 13.72 13.74 13.60 13.90 13,522,366 185,812,377 13.741 8.107 8.095 8.107 8.025 8.202 22,917,426 8.1079 -1.15%
2015-12-07 0 13.90 13.86 13.90 13.86 14.14 7,480,571 104,330,989 13.947 8.202 8.178 8.202 8.178 8.343 12,677,917 8.2293 -0.14%
2015-12-04 0 13.92 13.90 13.92 13.86 13.98 13,855,688 192,917,948 13.923 8.213 8.202 8.213 8.178 8.249 23,482,333 8.2155 -0.85%
2015-12-03 0 14.04 13.98 14.06 13.96 14.10 13,213,388 185,244,660 14.019 8.284 8.249 8.296 8.237 8.320 22,393,776 8.2721 -0.28%
2015-12-02 0 14.08 14.08 14.10 13.98 14.22 16,352,135 230,899,275 14.120 8.308 8.308 8.320 8.249 8.390 27,713,259 8.3317 0.57%
2015-12-01 0 14.00 13.96 14.00 13.74 14.06 24,271,887 337,974,318 13.925 8.261 8.237 8.261 8.107 8.296 41,135,491 8.2161 2.94%
2015-11-30 0 13.60 13.56 13.66 13.52 13.82 32,956,978 449,883,303 13.651 8.025 8.001 8.060 7.977 8.154 55,854,803 8.0545 -0.58%
2015-11-27 0 13.68 13.68 13.70 13.66 13.94 19,109,656 262,828,780 13.754 8.072 8.072 8.084 8.060 8.225 32,386,649 8.1153 -1.44%
2015-11-26 0 13.88 13.88 13.90 13.86 14.14 12,214,873 171,160,188 14.012 8.190 8.190 8.202 8.178 8.343 20,701,514 8.2680 -0.43%
2015-11-25 0 13.94 13.94 13.98 13.82 14.06 13,762,980 192,207,742 13.966 8.225 8.225 8.249 8.154 8.296 23,325,213 8.2403 0.14%
2015-11-24 0 13.92 13.90 13.92 13.74 14.02 13,796,953 191,499,519 13.880 8.213 8.202 8.213 8.107 8.272 23,382,790 8.1898 0.87%
2015-11-23 0 13.80 13.82 13.84 13.76 13.96 8,620,676 119,117,960 13.818 8.143 8.154 8.166 8.119 8.237 14,610,143 8.1531 -0.86%
2015-11-20 0 13.92 13.90 13.92 13.74 13.94 12,725,364 176,238,433 13.849 8.213 8.202 8.213 8.107 8.225 21,566,683 8.1718 0.72%
2015-11-19 0 13.82 13.80 13.82 13.74 13.94 9,518,586 131,759,447 13.842 8.154 8.143 8.154 8.107 8.225 16,131,902 8.1676 0.88%
2015-11-18 0 13.70 13.68 13.72 13.62 13.88 15,044,864 206,974,407 13.757 8.084 8.072 8.095 8.036 8.190 25,497,724 8.1174 -0.72%
2015-11-17 0 13.80 13.78 13.80 13.70 14.00 11,959,050 165,245,192 13.818 8.143 8.131 8.143 8.084 8.261 20,267,950 8.1530 0.15%
2015-11-16 0 13.78 13.74 13.78 13.58 13.84 14,245,766 195,370,886 13.714 8.131 8.107 8.131 8.013 8.166 24,143,429 8.0921 -1.29%
2015-11-13 0 13.96 13.94 13.96 13.86 14.08 17,014,559 237,207,739 13.941 8.237 8.225 8.237 8.178 8.308 28,835,922 8.2261 -1.83%
2015-11-12 0 14.22 14.20 14.22 14.02 14.30 11,746,000 166,381,130 14.165 8.390 8.379 8.390 8.272 8.438 19,906,877 8.3580 1.14%
2015-11-11 0 14.06 14.06 14.08 14.02 14.24 9,806,976 138,252,703 14.097 8.296 8.296 8.308 8.272 8.402 16,620,660 8.3181 -1.13%
2015-11-10 0 14.22 14.18 14.22 14.04 14.30 21,511,358 305,155,277 14.186 8.390 8.367 8.390 8.284 8.438 36,457,004 8.3703 -0.97%
2015-11-09 0 14.36 14.32 14.36 14.28 14.48 19,596,010 281,132,674 14.346 8.473 8.449 8.473 8.426 8.544 33,210,912 8.4651 -0.97%
2015-11-06 0 14.50 14.50 14.52 14.48 14.62 17,844,443 259,764,434 14.557 8.556 8.556 8.567 8.544 8.626 30,242,392 8.5894 -0.82%
2015-11-05 0 14.62 14.62 14.64 14.54 14.70 22,287,050 325,812,638 14.619 8.626 8.626 8.638 8.579 8.674 37,771,630 8.6259 0.00%
2015-11-04 0 14.62 14.58 14.62 14.40 14.70 32,245,925 470,236,823 14.583 8.626 8.603 8.626 8.497 8.674 54,649,725 8.6046 1.39%
2015-11-03 0 14.42 14.40 14.46 14.32 14.54 15,711,107 227,185,628 14.460 8.508 8.497 8.532 8.449 8.579 26,626,859 8.5322 0.84%
2015-11-02 0 14.30 14.28 14.30 14.10 14.48 16,804,698 241,423,470 14.366 8.438 8.426 8.438 8.320 8.544 28,480,254 8.4769 -1.38%
2015-10-30 0 14.50 14.48 14.52 14.36 14.66 19,785,117 287,953,847 14.554 8.556 8.544 8.567 8.473 8.650 33,531,406 8.5876 0.55%
2015-10-29 0 14.42 14.42 14.44 14.38 14.54 16,165,603 233,755,405 14.460 8.508 8.508 8.520 8.485 8.579 27,397,129 8.5321 -0.28%
2015-10-28 0 14.46 14.46 14.48 14.42 14.60 16,488,002 238,884,221 14.488 8.532 8.532 8.544 8.508 8.615 27,943,524 8.5488 -1.09%
2015-10-27 0 14.62 14.60 14.62 14.40 14.64 18,746,500 272,787,490 14.551 8.626 8.615 8.626 8.497 8.638 31,771,180 8.5860 0.41%
2015-10-26 0 14.56 14.54 14.58 14.34 14.66 18,113,230 262,139,212 14.472 8.591 8.579 8.603 8.461 8.650 30,697,927 8.5393 -0.27%
2015-10-23 0 14.60 14.60 14.62 14.46 14.66 20,522,093 298,705,570 14.555 8.615 8.615 8.626 8.532 8.650 34,780,418 8.5883 0.97%
2015-10-22 0 14.46 14.46 14.48 14.34 14.56 17,121,557 247,763,576 14.471 8.532 8.532 8.544 8.461 8.591 29,017,260 8.5385 -0.14%
2015-10-20 0 14.48 14.46 14.50 14.32 14.50 11,964,408 172,414,550 14.411 8.544 8.532 8.556 8.449 8.556 20,277,031 8.5029 -0.14%
2015-10-19 0 14.50 14.48 14.50 14.24 14.52 16,302,229 234,574,509 14.389 8.556 8.544 8.556 8.402 8.567 27,628,680 8.4903 0.42%
2015-10-16 0 14.44 14.42 14.46 14.38 14.54 17,437,458 251,766,764 14.438 8.520 8.508 8.532 8.485 8.579 29,552,642 8.5193 -0.14%
2015-10-15 0 14.46 14.44 14.48 14.26 14.50 21,612,535 311,848,290 14.429 8.532 8.520 8.544 8.414 8.556 36,628,476 8.5138 1.26%
2015-10-14 0 14.28 14.24 14.30 14.16 14.32 17,488,599 249,073,043 14.242 8.426 8.402 8.438 8.355 8.449 29,639,315 8.4035 0.42%
2015-10-13 0 14.22 14.26 14.28 13.98 14.28 20,785,356 294,356,356 14.162 8.390 8.414 8.426 8.249 8.426 35,226,591 8.3561 0.28%
2015-10-12 0 14.18 14.14 14.18 14.00 14.24 21,811,241 308,232,279 14.132 8.367 8.343 8.367 8.261 8.402 36,965,239 8.3384 0.85%
2015-10-09 0 14.06 14.04 14.08 14.04 14.22 20,651,772 291,762,126 14.128 8.296 8.284 8.308 8.284 8.390 35,000,195 8.3360 0.14%
2015-10-08 0 14.04 14.04 14.06 14.00 14.36 24,386,410 343,392,495 14.081 8.284 8.284 8.296 8.261 8.473 41,329,582 8.3086 -2.64%
2015-10-07 0 14.42 14.36 14.40 14.04 14.44 25,134,739 356,747,064 14.193 8.508 8.473 8.497 8.284 8.520 42,597,835 8.3748 1.55%
2015-10-06 0 14.20 14.18 14.20 14.06 14.74 26,765,609 380,254,964 14.207 8.379 8.367 8.379 8.296 8.697 45,361,799 8.3827 -2.74%
2015-10-05 0 14.60 14.56 14.62 14.48 14.80 10,379,454 151,876,297 14.632 8.615 8.591 8.626 8.544 8.733 17,590,884 8.6338 0.14%
2015-10-02 0 14.58 14.54 14.56 14.34 14.60 25,380,487 367,575,140 14.483 8.603 8.579 8.591 8.461 8.615 43,014,323 8.5454 3.40%
2015-09-30 0 14.10 14.04 14.10 13.96 14.32 21,521,312 304,100,321 14.130 8.320 8.284 8.320 8.237 8.449 36,473,874 8.3375 0.71%
2015-09-29 0 14.00 13.96 14.00 13.74 14.06 35,760,154 498,717,789 13.946 8.261 8.237 8.261 8.107 8.296 60,605,568 8.2289 -1.13%
2015-09-25 0 14.16 14.14 14.16 14.02 14.38 12,104,947 171,297,964 14.151 8.355 8.343 8.355 8.272 8.485 20,515,213 8.3498 0.71%
2015-09-24 0 14.06 14.04 14.06 13.98 14.28 15,436,418 217,462,779 14.088 8.296 8.284 8.296 8.249 8.426 26,161,321 8.3124 -0.14%
2015-09-23 0 14.08 14.06 14.12 13.96 14.44 22,972,536 323,952,151 14.102 8.308 8.296 8.331 8.237 8.520 38,933,378 8.3207 -2.49%
2015-09-22 0 14.44 14.40 14.42 14.34 14.56 13,035,735 188,784,272 14.482 8.520 8.497 8.508 8.461 8.591 22,092,694 8.5451 0.14%
2015-09-21 0 14.42 14.36 14.42 14.28 14.54 18,757,773 269,755,146 14.381 8.508 8.473 8.508 8.426 8.579 31,790,285 8.4855 -0.83%
2015-09-18 0 14.54 14.52 14.56 14.26 14.58 22,102,744 319,628,059 14.461 8.579 8.567 8.591 8.414 8.603 37,459,272 8.5327 0.83%
2015-09-17 0 14.42 14.38 14.40 14.26 14.66 21,195,907 306,649,750 14.467 8.508 8.485 8.497 8.414 8.650 35,922,384 8.5365 0.00%
2015-09-16 0 14.42 14.38 14.44 14.28 14.58 25,525,851 368,217,058 14.425 8.508 8.485 8.520 8.426 8.603 43,260,683 8.5116 0.84%
2015-09-15 0 14.30 14.30 14.32 14.28 14.50 24,121,465 346,201,140 14.352 8.438 8.438 8.449 8.426 8.556 40,880,559 8.4686 0.28%
2015-09-14 0 14.36 14.36 14.38 14.10 14.58 30,809,180 441,941,348 14.344 8.414 8.414 8.426 8.262 8.543 52,580,922 8.4050 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 8.379 8.379 8.391 8.320 8.555 150,919,636 8.4040 0.99%
2015-09-10 0 14.16 14.08 14.10 13.74 14.40 51,929,427 735,261,164 14.159 8.297 8.250 8.262 8.051 8.438 88,626,090 8.2962 0.43%
2015-09-09 0 14.10 14.06 14.10 13.52 14.16 51,706,096 719,122,625 13.908 8.262 8.238 8.262 7.922 8.297 88,244,939 8.1492 5.22%
2015-09-08 0 13.40 13.40 13.44 12.86 13.52 35,151,488 463,673,271 13.191 7.852 7.852 7.875 7.535 7.922 59,991,783 7.7289 4.52%
2015-09-07 0 12.82 12.82 12.84 12.54 13.26 43,303,304 562,050,529 12.979 7.512 7.512 7.523 7.348 7.770 73,904,195 7.6051 0.63%
2015-09-04 0 12.74 12.72 12.78 12.50 13.04 29,895,692 379,813,395 12.705 7.465 7.453 7.488 7.324 7.641 51,021,905 7.4441 -1.39%
2015-09-02 0 12.92 12.88 12.90 12.80 13.78 72,827,287 948,560,982 13.025 7.570 7.547 7.559 7.500 8.074 124,291,718 7.6317 -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 7.863 7.863 7.875 7.840 8.309 139,078,655 8.1182 -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 8.320 8.250 8.262 8.250 8.555 310,264,247 8.3483 -2.20%
2015-08-28 0 14.52 14.52 14.54 14.28 14.68 53,798,102 780,717,081 14.512 8.508 8.508 8.520 8.367 8.602 91,815,291 8.5031 1.11%
2015-08-27 0 14.36 14.34 14.38 14.10 14.46 46,546,026 664,980,487 14.287 8.414 8.402 8.426 8.262 8.473 79,438,433 8.3710 3.16%
2015-08-26 0 13.92 13.90 13.96 13.84 14.10 49,314,283 688,242,583 13.956 8.156 8.145 8.180 8.109 8.262 84,162,917 8.1775 0.43%
2015-08-25 0 13.86 13.82 13.90 13.60 14.38 64,517,417 899,428,304 13.941 8.121 8.098 8.145 7.969 8.426 110,109,561 8.1685 -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 8.180 8.168 8.180 7.723 8.203 158,821,593 8.0416 0.29%
2015-08-21 0 13.92 13.92 13.94 13.86 14.10 43,271,959 601,842,168 13.908 8.156 8.156 8.168 8.121 8.262 73,850,700 8.1494 -2.38%
2015-08-20 0 14.26 14.22 14.28 14.02 14.62 36,977,981 528,246,341 14.285 8.355 8.332 8.367 8.215 8.566 63,108,993 8.3704 -2.46%
2015-08-19 0 14.62 14.54 14.60 14.46 14.94 32,494,562 475,998,892 14.649 8.566 8.520 8.555 8.473 8.754 55,457,303 8.5832 -1.48%
2015-08-18 0 14.84 14.82 14.84 14.78 15.06 42,109,867 628,622,226 14.928 8.695 8.684 8.695 8.660 8.824 71,867,399 8.7470 -1.07%
2015-08-17 0 15.00 14.98 15.00 14.82 15.08 43,190,816 645,066,615 14.935 8.789 8.777 8.789 8.684 8.836 73,712,216 8.7511 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 8.754 8.730 8.742 8.578 8.953 180,705,415 8.6860 6.56%
2015-08-13 0 14.02 14.00 14.06 13.86 14.08 17,842,050 250,018,431 14.013 8.215 8.203 8.238 8.121 8.250 30,450,387 8.2107 0.86%
2015-08-12 0 13.90 13.90 13.92 13.72 14.16 25,686,718 357,933,985 13.935 8.145 8.145 8.156 8.039 8.297 43,838,600 8.1648 -1.84%
2015-08-11 0 14.16 14.14 14.20 14.14 14.42 21,525,794 307,205,495 14.272 8.297 8.285 8.320 8.285 8.449 36,737,300 8.3622 -1.12%
2015-08-10 0 14.32 14.30 14.32 13.84 14.38 11,705,196 166,676,205 14.240 8.391 8.379 8.391 8.109 8.426 19,976,838 8.3435 1.27%
2015-08-07 0 14.14 14.12 14.16 13.94 14.46 22,950,334 327,394,586 14.265 8.285 8.273 8.297 8.168 8.473 39,168,512 8.3586 1.00%
2015-08-06 0 14.00 13.98 14.00 13.88 14.02 9,101,557 127,108,404 13.966 8.203 8.191 8.203 8.133 8.215 15,533,301 8.1830 0.29%
2015-08-05 0 13.96 13.94 13.98 13.78 13.98 8,621,200 119,788,451 13.895 8.180 8.168 8.191 8.074 8.191 14,713,493 8.1414 0.72%
2015-08-04 0 13.86 13.86 13.88 13.74 13.98 7,528,562 104,391,374 13.866 8.121 8.121 8.133 8.051 8.191 12,848,727 8.1246 -0.43%
2015-08-03 0 13.92 13.92 13.94 13.58 13.94 15,775,641 217,982,434 13.818 8.156 8.156 8.168 7.957 8.168 26,923,720 8.0963 0.29%
2015-07-31 0 13.88 13.86 13.88 13.68 13.92 10,110,087 139,772,901 13.825 8.133 8.121 8.133 8.016 8.156 17,254,523 8.1007 0.43%
2015-07-30 0 13.82 13.82 13.84 13.72 13.92 15,187,754 210,175,580 13.838 8.098 8.098 8.109 8.039 8.156 25,920,395 8.1085 0.88%
2015-07-29 0 13.70 13.70 13.72 13.50 13.82 15,308,804 209,060,704 13.656 8.027 8.027 8.039 7.910 8.098 26,126,987 8.0017 0.00%
2015-07-28 0 13.70 13.70 13.72 13.32 13.88 23,758,220 323,777,857 13.628 8.027 8.027 8.039 7.805 8.133 40,547,302 7.9852 1.33%
2015-07-27 0 13.52 13.52 13.54 13.28 13.66 38,525,062 517,788,060 13.440 7.922 7.922 7.934 7.781 8.004 65,749,341 7.8752 -1.89%
2015-07-24 0 13.78 13.82 13.84 13.70 13.98 10,093,399 139,598,597 13.831 8.074 8.098 8.109 8.027 8.191 17,226,042 8.1039 -0.86%
2015-07-23 0 13.90 13.86 13.90 13.64 13.90 7,798,847 107,933,301 13.840 8.145 8.121 8.145 7.992 8.145 13,310,012 8.1092 1.31%
2015-07-22 0 13.72 13.68 13.72 13.60 13.92 15,823,996 217,649,778 13.754 8.039 8.016 8.039 7.969 8.156 27,006,246 8.0592 -0.87%
2015-07-21 0 13.84 13.82 13.84 13.72 13.96 17,714,879 245,185,257 13.841 8.109 8.098 8.109 8.039 8.180 30,233,348 8.1098 0.44%
2015-07-20 0 13.78 13.76 13.82 13.74 14.26 15,156,821 211,064,435 13.925 8.074 8.063 8.098 8.051 8.355 25,867,603 8.1594 0.88%
2015-07-17 0 13.66 13.74 13.76 13.54 13.76 11,630,529 159,049,297 13.675 8.004 8.051 8.063 7.934 8.063 19,849,407 8.0128 0.29%
2015-07-16 0 13.62 13.60 13.62 13.32 13.66 13,869,961 187,928,395 13.549 7.980 7.969 7.980 7.805 8.004 23,671,365 7.9391 0.74%
2015-07-15 0 13.52 13.50 13.52 13.42 13.90 16,387,802 222,292,707 13.565 7.922 7.910 7.922 7.863 8.145 27,968,474 7.9480 -2.45%
2015-07-14 0 13.86 13.86 13.88 13.52 13.92 33,104,389 455,791,910 13.768 8.121 8.121 8.133 7.922 8.156 56,498,073 8.0674 1.17%
2015-07-13 0 13.70 13.70 13.74 13.22 14.00 30,357,181 413,541,094 13.623 8.027 8.027 8.051 7.746 8.203 51,809,512 7.9820 -0.44%
2015-07-10 0 13.76 13.74 13.78 12.40 13.88 71,701,636 969,815,004 13.526 8.063 8.051 8.074 7.266 8.133 122,370,610 7.9252 9.03%
2015-07-09 0 12.62 12.62 12.68 11.64 12.74 52,719,711 658,370,114 12.488 7.395 7.395 7.430 6.820 7.465 89,974,839 7.3173 4.64%
2015-07-08 0 12.06 12.04 12.08 11.70 12.40 63,444,480 763,544,274 12.035 7.066 7.055 7.078 6.855 7.266 108,278,418 7.0517 -6.22%
2015-07-07 0 12.86 12.84 12.86 12.64 13.26 27,986,491 359,389,078 12.842 7.535 7.523 7.535 7.406 7.770 47,763,540 7.5243 -1.83%
2015-07-06 0 13.10 13.10 13.12 12.52 13.78 52,678,975 684,332,553 12.991 7.676 7.676 7.688 7.336 8.074 89,905,317 7.6117 -3.68%
2015-07-03 0 13.60 13.60 13.62 13.48 13.96 21,218,794 289,378,443 13.638 7.969 7.969 7.980 7.898 8.180 36,213,354 7.9909 -1.45%
2015-07-02 0 13.80 13.80 13.82 13.72 14.02 20,262,836 280,312,449 13.834 8.086 8.086 8.098 8.039 8.215 34,581,855 8.1058 -0.72%
2015-06-30 0 13.90 13.88 13.94 13.54 14.12 26,916,790 373,582,962 13.879 8.145 8.133 8.168 7.934 8.273 45,937,920 8.1323 1.31%
2015-06-29 0 13.72 13.70 13.72 13.38 14.18 38,698,645 532,294,547 13.755 8.039 8.027 8.039 7.840 8.309 66,045,589 8.0595 -2.00%
2015-06-26 0 14.00 14.00 14.02 13.88 14.42 25,041,508 351,926,006 14.054 8.203 8.203 8.215 8.133 8.449 42,737,443 8.2346 -1.96%
2015-06-25 0 14.28 14.26 14.30 14.22 14.50 21,606,797 310,508,422 14.371 8.367 8.355 8.379 8.332 8.496 36,875,545 8.4204 -0.83%
2015-06-24 0 14.40 14.38 14.40 14.30 14.58 23,976,141 345,726,794 14.420 8.438 8.426 8.438 8.379 8.543 40,919,220 8.4490 0.84%
2015-06-23 0 14.28 14.28 14.30 14.00 14.40 24,576,565 350,883,715 14.277 8.367 8.367 8.379 8.203 8.438 41,943,942 8.3655 0.85%
2015-06-22 0 14.16 14.16 14.18 13.92 14.30 16,295,446 230,366,024 14.137 8.297 8.297 8.309 8.156 8.379 27,810,853 8.2833 -0.28%
2015-06-19 0 14.20 14.18 14.24 14.04 14.48 27,657,393 394,405,407 14.260 8.320 8.309 8.344 8.227 8.484 47,201,880 8.3557 -1.25%
2015-06-18 0 14.38 14.34 14.40 14.26 14.54 10,108,688 145,624,770 14.406 8.426 8.402 8.438 8.355 8.520 17,252,135 8.4410 0.28%
2015-06-17 0 14.34 14.34 14.38 14.24 14.50 19,779,944 284,473,600 14.382 8.402 8.402 8.426 8.344 8.496 33,757,721 8.4269 1.13%
2015-06-16 0 14.18 14.18 14.20 14.12 14.52 24,402,153 347,517,541 14.241 8.309 8.309 8.320 8.273 8.508 41,646,279 8.3445 -1.53%
2015-06-15 0 14.40 14.38 14.42 14.38 14.76 19,674,850 285,986,019 14.536 8.438 8.426 8.449 8.426 8.648 33,578,361 8.5170 -1.50%
2015-06-12 0 14.62 14.62 14.64 14.36 14.80 31,798,762 464,396,269 14.604 8.566 8.566 8.578 8.414 8.672 54,269,806 8.5572 1.53%
2015-06-11 0 14.40 14.38 14.40 14.22 14.52 26,096,448 375,029,862 14.371 8.438 8.426 8.438 8.332 8.508 44,537,872 8.4205 1.41%
2015-06-10 0 14.20 14.20 14.22 14.10 14.72 29,888,812 428,812,363 14.347 8.320 8.320 8.332 8.262 8.625 51,010,163 8.4064 0.14%
2015-06-09 0 14.18 14.14 14.18 14.14 14.56 26,361,773 374,939,753 14.223 8.309 8.285 8.309 8.285 8.531 44,990,692 8.3337 -2.34%
2015-06-08 0 14.52 14.50 14.54 14.40 14.64 14,691,953 213,479,697 14.530 8.508 8.496 8.520 8.438 8.578 25,074,229 8.5139 -0.68%
2015-06-05 0 14.62 14.62 14.64 14.60 14.88 16,900,681 248,343,617 14.694 8.566 8.566 8.578 8.555 8.719 28,843,786 8.6100 -0.95%
2015-06-04 0 14.76 14.74 14.78 14.50 15.00 26,427,421 390,180,780 14.764 8.648 8.637 8.660 8.496 8.789 45,102,731 8.6509 -0.54%
2015-06-03 0 15.04 15.00 15.06 14.96 15.14 17,793,550 267,594,342 15.039 8.695 8.672 8.707 8.649 8.753 30,776,880 8.6947 -0.27%
2015-06-02 0 15.08 15.06 15.08 14.94 15.20 16,816,540 253,382,434 15.067 8.718 8.707 8.718 8.638 8.788 29,086,980 8.7112 -0.13%
2015-06-01 0 15.10 15.10 15.12 14.86 15.22 20,487,501 309,275,369 15.096 8.730 8.730 8.742 8.591 8.799 35,436,513 8.7276 0.94%
2015-05-29 0 14.96 14.96 14.98 14.86 15.18 27,282,396 410,700,343 15.054 8.649 8.649 8.661 8.591 8.776 47,189,405 8.7032 -0.53%
2015-05-28 0 15.04 15.00 15.04 14.88 15.40 29,134,197 438,788,493 15.061 8.695 8.672 8.695 8.603 8.903 50,392,400 8.7074 -1.96%
2015-05-27 0 15.34 15.30 15.32 15.20 15.40 17,608,840 269,884,117 15.327 8.869 8.846 8.857 8.788 8.903 30,457,394 8.8610 0.39%
2015-05-26 0 15.28 15.26 15.30 15.20 15.80 50,638,898 781,294,675 15.429 8.834 8.823 8.846 8.788 9.135 87,588,329 8.9201 0.53%
2015-05-22 0 15.20 15.18 15.20 15.14 15.38 25,377,087 386,505,101 15.230 8.788 8.776 8.788 8.753 8.892 43,893,859 8.8054 0.40%
2015-05-21 0 15.14 15.10 15.14 14.98 15.16 12,207,875 183,864,971 15.061 8.753 8.730 8.753 8.661 8.765 21,115,534 8.7076 0.80%
2015-05-20 0 15.02 14.96 15.02 14.96 15.18 14,684,528 220,950,131 15.046 8.684 8.649 8.684 8.649 8.776 25,399,314 8.6991 -0.53%
2015-05-19 0 15.10 15.10 15.12 14.94 15.18 20,961,910 315,661,743 15.059 8.730 8.730 8.742 8.638 8.776 36,257,082 8.7062 0.67%
2015-05-18 0 15.00 14.98 15.00 14.90 15.12 19,017,619 285,328,083 15.003 8.672 8.661 8.672 8.614 8.742 32,894,110 8.6741 -0.79%
2015-05-15 0 15.12 15.08 15.14 14.86 15.26 19,518,575 294,280,042 15.077 8.742 8.718 8.753 8.591 8.823 33,760,596 8.7167 1.48%
2015-05-14 0 14.90 14.90 14.94 14.82 15.04 20,349,492 303,563,889 14.918 8.614 8.614 8.638 8.568 8.695 35,197,804 8.6245 -0.40%
2015-05-13 0 14.96 14.94 15.00 14.86 15.16 32,428,202 485,718,590 14.978 8.649 8.638 8.672 8.591 8.765 56,089,926 8.6596 -0.80%
2015-05-12 0 15.08 15.06 15.12 15.04 15.38 25,301,067 384,444,602 15.195 8.718 8.707 8.742 8.695 8.892 43,762,370 8.7848 -1.95%
2015-05-11 0 15.38 15.34 15.40 15.26 15.70 28,216,993 435,793,975 15.444 8.892 8.869 8.903 8.823 9.077 48,805,945 8.9291 -0.13%
2015-05-08 0 15.40 15.40 15.44 15.00 15.46 32,591,794 499,464,289 15.325 8.903 8.903 8.927 8.672 8.938 56,372,885 8.8600 3.36%
2015-05-07 0 14.90 14.90 14.92 14.82 15.24 35,291,643 529,183,413 14.995 8.614 8.614 8.626 8.568 8.811 61,042,719 8.6691 -2.49%
2015-05-06 0 15.28 15.26 15.28 15.22 15.78 40,131,989 623,769,379 15.543 8.834 8.823 8.834 8.799 9.123 69,414,896 8.9861 -1.29%
2015-05-05 0 15.48 15.48 15.50 15.40 16.28 49,290,145 775,412,069 15.732 8.950 8.950 8.961 8.903 9.412 85,255,438 9.0952 -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 9.297 9.273 9.297 9.100 9.482 153,194,918 9.1890 3.47%
2015-04-30 0 15.54 15.52 15.54 15.44 15.92 40,842,487 637,140,062 15.600 8.984 8.973 8.984 8.927 9.204 70,643,820 9.0190 -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 9.123 9.112 9.123 9.077 9.308 173,457,367 9.2017 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 9.088 9.077 9.088 8.742 9.181 281,691,207 8.9842 5.79%
2015-04-27 0 14.86 14.86 14.88 14.82 15.08 31,248,483 467,156,404 14.950 8.591 8.591 8.603 8.568 8.718 54,049,407 8.6431 -0.27%
2015-04-24 0 14.90 14.88 14.90 14.54 15.00 21,332,863 315,467,886 14.788 8.614 8.603 8.614 8.406 8.672 36,898,706 8.5496 0.13%
2015-04-23 0 14.88 14.84 14.92 14.80 15.22 33,163,910 497,034,482 14.987 8.603 8.580 8.626 8.557 8.799 57,362,454 8.6648 -0.13%
2015-04-22 0 14.90 14.88 14.94 14.66 15.00 36,197,520 540,319,612 14.927 8.614 8.603 8.638 8.476 8.672 62,609,583 8.6300 1.50%
2015-04-21 0 14.68 14.68 14.72 14.50 14.78 42,883,254 629,440,872 14.678 8.487 8.487 8.510 8.383 8.545 74,173,663 8.4860 1.94%
2015-04-20 0 14.40 14.34 14.42 14.30 15.02 47,999,513 696,850,881 14.518 8.325 8.291 8.337 8.267 8.684 83,023,077 8.3935 -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 8.580 8.580 8.614 8.557 8.776 282,760,455 8.5145 -1.33%
2015-04-16 0 15.04 15.04 15.06 14.98 15.38 47,466,386 716,799,900 15.101 8.695 8.695 8.707 8.661 8.892 82,100,946 8.7307 -1.44%
2015-04-15 0 15.26 15.24 15.28 15.20 15.72 39,525,462 609,934,674 15.431 8.823 8.811 8.834 8.788 9.088 68,365,808 8.9216 -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 8.950 8.950 8.961 8.742 9.088 128,743,877 8.9114 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 8.811 8.811 8.823 8.591 8.869 584,436,990 8.5773 -0.65%
2015-04-10 0 15.34 15.34 15.36 15.18 15.86 58,512,244 903,423,987 15.440 8.869 8.869 8.880 8.776 9.169 101,206,580 8.9265 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 8.869 8.846 8.892 8.499 9.308 171,299,686 8.8791 6.38%
2015-04-08 0 14.42 14.40 14.44 13.92 14.48 54,607,707 777,900,233 14.245 8.337 8.325 8.348 8.048 8.372 94,453,039 8.2358 4.64%
2015-04-02 0 13.78 13.78 13.80 13.46 13.80 24,546,503 334,829,945 13.641 7.967 7.967 7.978 7.782 7.978 42,457,227 7.8863 2.38%
2015-04-01 0 13.46 13.40 13.46 13.28 13.56 17,635,000 237,055,700 13.442 7.782 7.747 7.782 7.678 7.840 30,502,642 7.7716 1.36%
2015-03-31 0 13.28 13.26 13.30 13.26 13.50 12,062,157 161,022,132 13.349 7.678 7.666 7.689 7.666 7.805 20,863,491 7.7179 -0.75%
2015-03-30 0 13.38 13.34 13.40 13.12 13.42 20,535,800 273,766,425 13.331 7.736 7.712 7.747 7.585 7.759 35,520,054 7.7074 1.98%
2015-03-27 0 13.12 13.08 13.12 13.02 13.20 9,629,997 126,097,014 13.094 7.585 7.562 7.585 7.527 7.632 16,656,669 7.5704 0.15%
2015-03-26 0 13.10 13.08 13.12 12.96 13.16 7,892,254 103,393,812 13.101 7.574 7.562 7.585 7.493 7.608 13,650,955 7.5741 0.00%
2015-03-25 0 13.10 13.08 13.12 13.02 13.32 21,720,365 284,696,237 13.107 7.574 7.562 7.585 7.527 7.701 37,568,955 7.5780 -0.91%
2015-03-24 0 13.22 13.22 13.24 13.08 13.32 22,588,108 298,221,358 13.203 7.643 7.643 7.655 7.562 7.701 39,069,860 7.6330 0.30%
2015-03-23 0 13.18 13.16 13.18 13.12 13.46 24,772,636 329,151,597 13.287 7.620 7.608 7.620 7.585 7.782 42,848,361 7.6818 -1.64%
2015-03-20 0 13.40 13.26 13.28 13.26 13.50 73,257,944 981,395,550 13.396 7.747 7.666 7.678 7.666 7.805 126,711,701 7.7451 0.75%
2015-03-19 0 13.30 13.30 13.34 13.14 13.42 21,080,841 280,347,595 13.299 7.689 7.689 7.712 7.597 7.759 36,462,793 7.6886 1.37%
2015-03-18 0 13.12 13.12 13.14 13.06 13.26 11,471,656 151,178,122 13.178 7.585 7.585 7.597 7.551 7.666 19,842,122 7.6191 0.31%
2015-03-17 0 13.08 13.04 13.08 13.04 13.20 11,309,704 148,120,171 13.097 7.562 7.539 7.562 7.539 7.632 19,561,999 7.5718 -0.46%
2015-03-16 0 13.14 13.12 13.16 13.02 13.18 8,956,929 117,430,935 13.111 7.597 7.585 7.608 7.527 7.620 15,492,486 7.5799 0.15%
2015-03-13 0 13.12 13.12 13.16 13.00 13.24 10,321,715 135,611,394 13.138 7.585 7.585 7.608 7.516 7.655 17,853,109 7.5960 0.46%
2015-03-12 0 13.06 13.06 13.10 13.04 13.16 9,819,716 128,584,247 13.094 7.551 7.551 7.574 7.539 7.608 16,984,819 7.5705 0.00%
2015-03-11 0 13.06 13.04 13.08 13.00 13.20 11,968,466 156,228,457 13.053 7.551 7.539 7.562 7.516 7.632 20,701,437 7.5467 0.00%
2015-03-10 0 13.06 13.06 13.10 13.02 13.24 11,969,632 156,729,081 13.094 7.551 7.551 7.574 7.527 7.655 20,703,453 7.5702 -0.91%
2015-03-09 0 13.18 13.16 13.18 13.10 13.28 7,607,842 100,173,750 13.167 7.620 7.608 7.620 7.574 7.678 13,159,018 7.6126 -0.60%
2015-03-06 0 13.26 13.22 13.28 13.20 13.36 12,281,947 162,891,187 13.263 7.666 7.643 7.678 7.632 7.724 21,243,654 7.6678 -1.19%
2015-03-05 0 13.42 13.40 13.42 13.22 13.52 15,394,732 205,247,288 13.332 7.759 7.747 7.759 7.643 7.817 26,627,729 7.7080 -0.45%
2015-03-04 0 13.48 13.46 13.48 13.30 13.58 14,054,000 188,472,430 13.411 7.793 7.782 7.793 7.689 7.851 24,308,712 7.7533 0.00%
2015-03-03 0 13.48 13.46 13.50 13.40 13.64 16,722,451 225,477,796 13.484 7.793 7.782 7.805 7.747 7.886 28,924,238 7.7955 -0.74%
2015-03-02 0 13.58 13.58 13.60 13.44 13.74 8,572,972 116,595,572 13.600 7.851 7.851 7.863 7.770 7.944 14,828,369 7.8630 -0.29%
2015-02-27 0 13.62 13.60 13.64 13.60 13.78 8,275,813 113,088,844 13.665 7.874 7.863 7.886 7.863 7.967 14,314,384 7.9004 -1.16%
2015-02-26 0 13.78 13.74 13.78 13.62 13.84 10,698,914 147,006,170 13.740 7.967 7.944 7.967 7.874 8.002 18,505,537 7.9439 0.58%
2015-02-25 0 13.70 13.70 13.74 13.56 13.78 12,964,873 177,715,326 13.707 7.921 7.921 7.944 7.840 7.967 22,424,887 7.9249 0.44%
2015-02-24 0 13.64 13.60 13.64 13.36 13.72 30,034,492 408,594,644 13.604 7.886 7.863 7.886 7.724 7.932 51,949,609 7.8652 1.79%
2015-02-23 0 13.40 13.36 13.38 13.12 13.52 14,170,247 189,225,585 13.354 7.747 7.724 7.736 7.585 7.817 24,509,780 7.7204 1.82%
2015-02-18 0 13.16 13.14 13.20 13.12 13.28 4,803,550 63,492,160 13.218 7.608 7.597 7.632 7.585 7.678 8,308,532 7.6418 0.00%
2015-02-17 0 13.16 13.14 13.16 13.06 13.18 4,713,152 61,848,679 13.123 7.608 7.597 7.608 7.551 7.620 8,152,174 7.5868 0.46%
2015-02-16 0 13.10 13.08 13.12 13.00 13.16 4,692,150 61,485,933 13.104 7.574 7.562 7.585 7.516 7.608 8,115,848 7.5760 0.61%
2015-02-13 0 13.02 13.02 13.04 12.90 13.04 10,472,113 136,010,720 12.988 7.527 7.527 7.539 7.458 7.539 18,113,247 7.5089 0.77%
2015-02-12 0 12.92 12.90 12.92 12.90 13.04 7,953,072 103,027,572 12.954 7.470 7.458 7.470 7.458 7.539 13,756,150 7.4896 -0.77%
2015-02-11 0 13.02 13.00 13.02 12.90 13.20 11,628,568 151,140,813 12.997 7.527 7.516 7.527 7.458 7.632 20,113,527 7.5144 -0.91%
2015-02-10 0 13.14 13.10 13.14 13.08 13.20 6,056,075 79,489,445 13.126 7.597 7.574 7.597 7.562 7.632 10,474,981 7.5885 -0.45%
2015-02-09 0 13.20 13.18 13.22 13.10 13.26 3,755,476 49,517,038 13.185 7.632 7.620 7.643 7.574 7.666 6,495,715 7.6230 0.15%
2015-02-06 0 13.18 13.16 13.20 13.14 13.32 6,507,073 85,890,799 13.200 7.620 7.608 7.632 7.597 7.701 11,255,056 7.6313 -1.05%
2015-02-05 0 13.32 13.28 13.32 13.22 13.42 7,883,642 104,921,572 13.309 7.701 7.678 7.701 7.643 7.759 13,636,060 7.6944 0.60%
2015-02-04 0 13.24 13.22 13.26 13.10 13.30 5,805,987 76,678,790 13.207 7.655 7.643 7.666 7.574 7.689 10,042,412 7.6355 0.15%
2015-02-03 0 13.22 13.18 13.20 13.10 13.30 11,754,320 154,635,002 13.156 7.643 7.620 7.632 7.574 7.689 20,331,036 7.6059 -0.60%
2015-02-02 0 13.30 13.28 13.30 13.14 13.30 10,022,792 132,463,804 13.216 7.689 7.678 7.689 7.597 7.689 17,336,072 7.6409 -0.15%
2015-01-30 0 13.32 13.30 13.34 13.28 13.44 6,709,733 89,620,901 13.357 7.701 7.689 7.712 7.678 7.770 11,605,590 7.7222 -0.30%
2015-01-29 0 13.36 13.36 13.38 13.32 13.56 8,822,296 118,103,446 13.387 7.724 7.724 7.736 7.701 7.840 15,259,616 7.7396 -1.04%
2015-01-28 0 13.50 13.48 13.50 13.34 13.58 6,335,115 85,485,684 13.494 7.805 7.793 7.805 7.712 7.851 10,957,627 7.8015 0.15%
2015-01-27 0 13.48 13.44 13.48 13.30 13.54 8,921,000 119,599,020 13.406 7.793 7.770 7.793 7.689 7.828 15,430,341 7.7509 0.60%
2015-01-26 0 13.40 13.36 13.40 13.20 13.60 17,585,989 233,795,184 13.294 7.747 7.724 7.747 7.632 7.863 30,417,869 7.6861 -0.89%
2015-01-23 0 13.52 13.52 13.56 13.48 13.70 12,403,535 168,149,543 13.557 7.817 7.817 7.840 7.793 7.921 21,453,960 7.8377 -0.44%
2015-01-22 0 13.58 13.56 13.58 13.44 13.76 16,295,475 220,776,036 13.548 7.851 7.840 7.851 7.770 7.955 28,185,713 7.8329 -0.59%
2015-01-21 0 13.66 13.66 13.68 13.56 13.74 14,239,190 194,758,928 13.678 7.897 7.897 7.909 7.840 7.944 24,629,028 7.9077 1.04%
2015-01-20 0 13.52 13.50 13.54 13.42 14.10 16,995,700 231,701,394 13.633 7.817 7.805 7.828 7.759 8.152 29,396,867 7.8818 1.50%
2015-01-19 0 13.32 13.28 13.30 13.18 13.68 19,330,981 257,802,924 13.336 7.701 7.678 7.689 7.620 7.909 33,436,121 7.7103 -2.20%
2015-01-16 0 13.62 13.60 13.66 13.60 13.82 7,933,733 108,598,736 13.688 7.874 7.863 7.897 7.863 7.990 13,722,700 7.9138 -1.30%
2015-01-15 0 13.80 13.78 13.80 13.62 13.88 10,290,670 141,360,139 13.737 7.978 7.967 7.978 7.874 8.025 17,799,412 7.9418 1.17%
2015-01-14 0 13.64 13.62 13.64 13.56 13.78 9,652,554 131,612,391 13.635 7.886 7.874 7.886 7.840 7.967 16,695,685 7.8830 -1.02%
2015-01-13 0 13.78 13.78 13.80 13.60 13.86 10,774,716 148,522,845 13.784 7.967 7.967 7.978 7.863 8.013 18,636,649 7.9694 0.58%
2015-01-12 0 13.70 13.70 13.74 13.64 13.80 5,023,023 68,829,662 13.703 7.921 7.921 7.944 7.886 7.978 8,688,147 7.9222 -0.29%
2015-01-09 0 13.74 13.74 13.78 13.72 13.92 14,345,246 198,128,644 13.811 7.944 7.944 7.967 7.932 8.048 24,812,470 7.9850 0.44%
2015-01-08 0 13.68 13.66 13.68 13.36 13.72 13,312,267 180,902,541 13.589 7.909 7.897 7.909 7.724 7.932 23,025,762 7.8565 1.03%
2015-01-07 0 13.54 13.52 13.54 13.30 13.60 14,007,859 188,279,903 13.441 7.828 7.817 7.828 7.689 7.863 24,228,903 7.7709 -0.29%
2015-01-06 0 13.58 13.56 13.60 13.48 13.76 17,020,064 231,389,715 13.595 7.851 7.840 7.863 7.793 7.955 29,439,009 7.8600 -1.31%
2015-01-05 0 13.76 13.74 13.76 13.40 14.14 27,013,889 375,831,555 13.913 7.955 7.944 7.955 7.747 8.175 46,724,978 8.0435 1.18%
2015-01-02 0 13.60 13.58 13.60 13.22 13.80 18,115,964 246,439,685 13.603 7.863 7.851 7.863 7.643 7.978 31,334,549 7.8648 2.87%
2014-12-31 0 13.22 13.20 13.24 13.18 13.30 2,805,924 37,132,447 13.234 7.643 7.632 7.655 7.620 7.689 4,853,308 7.6510 0.15%
2014-12-30 0 13.20 13.18 13.22 13.12 13.40 8,401,636 111,266,876 13.243 7.632 7.620 7.643 7.585 7.747 14,532,016 7.6567 -1.20%
2014-12-29 0 13.36 13.32 13.36 13.24 13.46 9,946,285 132,998,846 13.372 7.724 7.701 7.724 7.655 7.782 17,203,741 7.7308 1.21%
2014-12-24 0 13.20 13.20 13.22 13.10 13.24 3,232,319 42,534,315 13.159 7.632 7.632 7.643 7.574 7.655 5,590,829 7.6079 0.76%
2014-12-23 0 13.10 13.12 13.14 13.08 13.48 8,370,589 110,249,015 13.171 7.574 7.585 7.597 7.562 7.793 14,478,315 7.6148 -1.21%
2014-12-22 0 13.26 13.24 13.28 13.24 13.60 12,962,191 173,644,793 13.396 7.666 7.655 7.678 7.655 7.863 22,420,248 7.7450 -0.75%
2014-12-19 0 13.36 13.34 13.36 13.00 13.40 14,752,751 194,870,474 13.209 7.724 7.712 7.724 7.516 7.747 25,517,317 7.6368 1.83%
2014-12-18 0 13.12 13.10 13.12 13.02 13.30 9,908,958 129,752,439 13.094 7.585 7.574 7.585 7.527 7.689 17,139,178 7.5705 -0.61%
2014-12-17 0 13.20 13.16 13.20 13.12 13.30 9,997,509 131,837,612 13.187 7.632 7.608 7.632 7.585 7.689 17,292,341 7.6240 -0.60%
2014-12-16 0 13.28 13.22 13.28 13.10 13.34 8,171,511 108,221,698 13.244 7.678 7.643 7.678 7.574 7.712 14,133,976 7.6568 -0.60%
2014-12-15 0 13.36 13.36 13.38 13.00 13.38 8,420,870 111,405,506 13.230 7.724 7.724 7.736 7.516 7.736 14,565,284 7.6487 -0.45%
2014-12-12 0 13.42 13.42 13.46 13.36 13.58 8,424,291 113,169,655 13.434 7.759 7.759 7.782 7.724 7.851 14,571,201 7.7667 -1.18%
2014-12-11 0 13.58 13.54 13.58 13.42 13.68 11,478,618 155,128,442 13.515 7.851 7.828 7.851 7.759 7.909 19,854,164 7.8134 -1.31%
2014-12-10 0 13.76 13.74 13.76 13.46 13.78 13,694,557 186,752,918 13.637 7.955 7.944 7.955 7.782 7.967 23,686,996 7.8842 -0.15%
2014-12-09 0 13.78 13.76 13.80 13.56 14.46 32,077,001 450,069,433 14.031 7.967 7.955 7.978 7.840 8.360 55,482,465 8.1119 -4.04%
2014-12-08 0 14.36 14.32 14.38 14.12 14.58 47,070,944 673,782,606 14.314 8.302 8.279 8.314 8.163 8.429 81,416,964 8.2757 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 8.210 8.187 8.221 8.175 8.557 161,129,836 8.3133 2.01%
2014-12-04 0 13.92 13.94 13.96 13.02 13.96 37,846,587 513,948,313 13.580 8.048 8.059 8.071 7.527 8.071 65,461,916 7.8511 4.66%
2014-12-03 0 13.30 13.26 13.34 13.14 13.56 20,862,551 278,784,982 13.363 7.689 7.666 7.712 7.597 7.840 36,085,224 7.7257 0.00%
2014-12-02 0 13.30 13.30 13.32 13.18 13.42 16,437,000 218,456,164 13.291 7.689 7.689 7.701 7.620 7.759 28,430,503 7.6839 0.30%
2014-12-01 0 13.26 13.22 13.30 13.14 13.50 21,350,296 283,536,440 13.280 7.666 7.643 7.689 7.597 7.805 36,928,859 7.6779 -1.92%
2014-11-28 0 13.52 13.50 13.54 13.10 13.62 32,494,657 438,143,803 13.484 7.817 7.805 7.828 7.574 7.874 56,204,870 7.7955 3.05%
2014-11-27 0 13.12 13.10 13.12 13.02 13.22 10,376,000 136,030,240 13.110 7.585 7.574 7.585 7.527 7.643 17,947,004 7.5796 0.00%
2014-11-26 0 13.12 13.10 13.14 13.00 13.20 9,275,342 121,592,056 13.109 7.585 7.574 7.597 7.516 7.632 16,043,234 7.5790 0.15%
2014-11-25 0 13.10 13.06 13.08 13.06 13.26 10,400,359 136,600,775 13.134 7.574 7.551 7.562 7.551 7.666 17,989,137 7.5935 -0.30%
2014-11-24 0 13.14 13.08 13.12 13.00 13.30 21,199,661 277,664,753 13.098 7.597 7.562 7.585 7.516 7.689 36,668,311 7.5723 2.18%
2014-11-21 0 12.86 12.84 12.86 12.60 12.90 10,795,256 138,172,048 12.799 7.435 7.423 7.435 7.285 7.458 18,672,176 7.3999 -0.16%
2014-11-20 0 12.88 12.86 12.88 12.80 13.00 13,303,287 171,195,520 12.869 7.447 7.435 7.447 7.400 7.516 23,010,230 7.4400 -1.53%
2014-11-19 0 13.08 13.04 13.08 12.90 13.26 13,329,967 174,256,220 13.073 7.562 7.539 7.562 7.458 7.666 23,056,377 7.5578 -1.36%
2014-11-18 0 13.26 13.24 13.26 13.16 13.42 10,459,427 138,640,662 13.255 7.666 7.655 7.666 7.608 7.759 18,091,305 7.6634 -1.04%
2014-11-17 0 13.40 13.40 13.42 13.40 13.70 6,866,665 92,616,821 13.488 7.747 7.747 7.759 7.747 7.921 11,877,030 7.7980 -1.47%
2014-11-14 0 13.60 13.58 13.60 13.54 13.68 10,012,000 136,174,580 13.601 7.863 7.851 7.863 7.828 7.909 17,317,406 7.8635 0.00%
2014-11-13 0 13.60 13.60 13.62 13.44 13.66 23,027,527 312,907,869 13.588 7.863 7.863 7.874 7.770 7.897 39,829,907 7.8561 0.74%
2014-11-12 0 13.50 13.50 13.52 13.40 13.54 7,698,937 103,794,286 13.482 7.805 7.805 7.817 7.747 7.828 13,316,582 7.7944 0.00%
2014-11-11 0 13.50 13.48 13.50 13.44 13.62 8,863,254 119,629,439 13.497 7.805 7.793 7.805 7.770 7.874 15,330,460 7.8034 0.60%
2014-11-10 0 13.42 13.42 13.44 13.40 13.74 9,074,293 122,824,065 13.535 7.759 7.759 7.770 7.747 7.944 15,695,487 7.8254 0.60%
2014-11-07 0 13.34 13.32 13.36 13.30 13.50 9,180,986 122,693,064 13.364 7.712 7.701 7.724 7.689 7.805 15,880,030 7.7262 -1.19%
2014-11-06 0 13.50 13.48 13.50 13.42 13.56 7,667,552 103,353,746 13.479 7.805 7.793 7.805 7.759 7.840 13,262,296 7.7931 0.15%
2014-11-05 0 13.48 13.46 13.50 13.40 13.70 7,046,872 94,967,179 13.477 7.793 7.782 7.805 7.747 7.921 12,188,728 7.7914 -0.74%
2014-11-04 0 13.58 13.56 13.58 13.52 13.68 6,256,100 85,104,037 13.603 7.851 7.840 7.851 7.817 7.909 10,820,957 7.8647 0.15%
2014-11-03 0 13.56 13.54 13.56 13.44 13.66 7,093,993 96,299,215 13.575 7.840 7.828 7.840 7.770 7.897 12,270,231 7.8482 -0.15%
2014-10-31 0 13.58 13.58 13.60 13.56 13.78 13,055,196 177,839,769 13.622 7.851 7.851 7.863 7.840 7.967 22,581,115 7.8756 -0.15%
2014-10-30 0 13.60 13.58 13.60 13.54 13.76 10,306,000 140,560,730 13.639 7.863 7.851 7.863 7.828 7.955 17,825,927 7.8852 0.00%
2014-10-29 0 13.60 13.58 13.60 13.58 13.96 20,647,426 282,889,451 13.701 7.863 7.851 7.863 7.851 8.071 35,713,130 7.9212 0.00%
2014-10-28 0 13.60 13.58 13.60 13.46 13.62 10,193,404 138,452,780 13.583 7.863 7.851 7.863 7.782 7.874 17,631,174 7.8527 0.59%
2014-10-27 0 13.52 13.52 13.54 13.28 13.54 6,594,482 88,696,825 13.450 7.817 7.817 7.828 7.678 7.828 11,406,245 7.7762 0.15%
2014-10-24 0 13.50 13.52 13.54 13.42 13.62 8,505,771 114,848,005 13.502 7.805 7.817 7.828 7.759 7.874 14,712,134 7.8063 -0.30%
2014-10-23 0 13.54 13.54 13.56 13.40 13.66 8,132,000 109,703,970 13.490 7.828 7.828 7.840 7.747 7.897 14,065,636 7.7994 -0.44%
2014-10-22 0 13.60 13.56 13.58 13.50 13.64 9,245,720 125,469,746 13.571 7.863 7.840 7.851 7.805 7.886 15,991,998 7.8458 0.44%
2014-10-21 0 13.54 13.54 13.56 13.42 13.74 16,508,417 223,995,957 13.569 7.828 7.828 7.840 7.759 7.944 28,554,031 7.8446 0.74%
2014-10-20 0 13.44 13.42 13.48 13.26 13.54 10,535,843 141,649,996 13.445 7.770 7.759 7.793 7.666 7.828 18,223,479 7.7729 1.51%
2014-10-17 0 13.24 13.22 13.24 13.10 13.26 7,741,743 102,340,865 13.219 7.655 7.643 7.655 7.574 7.666 13,390,622 7.6427 1.07%
2014-10-16 0 13.10 13.08 13.10 13.02 13.18 10,627,000 139,043,320 13.084 7.574 7.562 7.574 7.527 7.620 18,381,150 7.5645 -0.61%
2014-10-15 0 13.18 13.16 13.20 13.10 13.26 10,160,296 134,000,026 13.189 7.620 7.608 7.632 7.574 7.666 17,573,908 7.6249 0.15%
2014-10-14 0 13.16 13.14 13.16 13.10 13.38 8,345,879 110,158,773 13.199 7.608 7.597 7.608 7.574 7.736 14,435,575 7.6311 -0.45%
2014-10-13 0 13.22 13.20 13.22 13.14 13.58 14,880,105 197,098,962 13.246 7.643 7.632 7.643 7.597 7.851 25,737,597 7.6580 -0.45%
2014-10-10 0 13.28 13.30 13.32 13.18 13.46 11,402,500 151,686,030 13.303 7.678 7.689 7.701 7.620 7.782 19,722,505 7.6910 -2.21%
2014-10-09 0 13.58 13.56 13.58 13.50 13.66 20,523,598 278,910,053 13.590 7.851 7.840 7.851 7.805 7.897 35,498,949 7.8569 0.89%
2014-10-08 0 13.46 13.44 13.48 13.10 13.54 15,487,060 207,944,678 13.427 7.782 7.770 7.793 7.574 7.828 26,787,425 7.7628 1.51%
2014-10-07 0 13.26 13.26 13.30 13.08 13.34 10,374,950 137,314,157 13.235 7.666 7.666 7.689 7.562 7.712 17,945,188 7.6519 0.15%
2014-10-06 0 13.24 13.22 13.24 12.88 13.38 14,250,569 188,099,957 13.199 7.655 7.643 7.655 7.447 7.736 24,648,710 7.6312 2.16%
2014-10-03 0 12.96 12.98 13.00 12.60 13.10 21,291,557 273,699,701 12.855 7.493 7.504 7.516 7.285 7.574 36,827,261 7.4320 0.00%
2014-09-30 0 12.96 12.94 13.00 12.86 13.16 23,422,011 304,251,593 12.990 7.493 7.481 7.516 7.435 7.608 40,512,232 7.5101 -2.41%
2014-09-29 0 13.28 13.26 13.32 13.02 13.32 23,561,684 310,275,583 13.169 7.678 7.666 7.701 7.527 7.701 40,753,820 7.6134 -2.06%
2014-09-26 0 13.56 13.54 13.56 13.42 13.68 20,645,806 279,201,170 13.523 7.840 7.828 7.840 7.759 7.909 35,710,328 7.8185 -1.02%
2014-09-25 0 13.70 13.66 13.70 13.64 13.86 14,697,458 201,232,700 13.692 7.921 7.897 7.921 7.886 8.013 25,421,678 7.9158 -0.58%
2014-09-24 0 13.78 13.74 13.82 13.66 13.82 10,299,501 141,498,628 13.738 7.967 7.944 7.990 7.897 7.990 17,814,686 7.9428 0.15%
2014-09-23 0 13.76 13.74 13.80 13.74 13.88 12,518,400 172,605,377 13.788 7.955 7.944 7.978 7.944 8.025 21,652,638 7.9716 -0.61%
2014-09-22 0 13.86 13.80 13.88 13.72 13.98 17,275,375 239,164,621 13.844 8.004 7.970 8.016 7.924 8.074 29,912,985 7.9953 -0.43%
2014-09-19 0 13.92 14.02 14.10 13.66 14.16 24,994,080 345,526,450 13.824 8.039 8.097 8.143 7.889 8.178 43,278,223 7.9838 1.02%
2014-09-18 0 13.78 13.76 13.78 13.74 13.98 14,340,534 197,891,361 13.799 7.958 7.947 7.958 7.935 8.074 24,831,193 7.9695 -0.86%
2014-09-17 0 13.90 13.92 13.94 13.76 14.16 20,477,334 285,191,909 13.927 8.028 8.039 8.051 7.947 8.178 35,457,301 8.0432 0.00%
2014-09-16 0 13.90 13.86 13.90 13.76 14.20 24,481,916 340,314,231 13.901 8.028 8.004 8.028 7.947 8.201 42,391,391 8.0279 0.72%
2014-09-15 0 13.80 13.76 13.78 13.64 14.10 33,171,192 458,278,678 13.816 7.970 7.947 7.958 7.877 8.143 57,437,211 7.9788 -2.68%
2014-09-12 0 14.18 14.18 14.20 14.02 14.38 53,565,068 759,416,783 14.177 8.189 8.189 8.201 8.097 8.305 92,750,001 8.1878 -4.06%
2014-09-11 0 14.78 14.74 14.78 14.66 14.86 10,866,000 160,010,570 14.726 8.536 8.513 8.536 8.466 8.582 18,814,902 8.5045 0.14%
2014-09-10 0 14.76 14.76 14.78 14.72 15.00 22,737,352 336,233,853 14.788 8.524 8.524 8.536 8.501 8.663 39,370,611 8.5402 -0.27%
2014-09-08 0 14.80 14.80 14.82 14.74 14.92 36,416,100 539,536,508 14.816 8.547 8.547 8.559 8.513 8.617 63,055,895 8.5565 -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 8.594 8.547 8.570 8.513 8.859 227,196,252 8.6191 -2.11%
2014-09-04 0 15.20 15.20 15.26 15.04 15.28 64,261,554 975,061,130 15.173 8.778 8.778 8.813 8.686 8.825 111,271,383 8.7629 1.20%
2014-09-03 0 15.02 15.02 15.04 14.92 15.20 57,826,915 869,342,561 15.034 8.674 8.674 8.686 8.617 8.778 100,129,555 8.6822 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 8.663 8.663 8.674 8.582 8.859 334,260,610 8.7151 0.27%
2014-09-01 0 14.96 14.96 14.98 14.88 15.06 46,401,001 694,720,617 14.972 8.640 8.640 8.651 8.594 8.697 80,345,140 8.6467 -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 8.709 8.640 8.663 8.466 8.744 150,647,931 8.6184 2.45%
2014-08-28 0 14.72 14.72 14.74 14.62 15.10 39,990,714 590,083,450 14.756 8.501 8.501 8.513 8.443 8.721 69,245,479 8.5216 -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 8.663 8.651 8.663 8.605 8.790 145,674,283 8.6794 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 8.582 8.594 8.605 8.432 9.009 126,878,561 8.6265 -3.00%
2014-08-25 0 15.32 15.30 15.32 15.22 15.90 34,466,298 530,371,239 15.388 8.848 8.836 8.848 8.790 9.183 59,679,737 8.8870 -3.28%
2014-08-22 0 15.84 15.84 15.86 15.66 16.36 32,038,494 509,496,207 15.903 9.148 9.148 9.159 9.044 9.448 55,475,900 9.1841 -1.86%
2014-08-21 0 16.14 16.10 16.14 16.08 16.42 20,486,000 331,723,900 16.193 9.321 9.298 9.321 9.287 9.483 35,472,307 9.3516 -1.71%
2014-08-20 0 16.42 16.40 16.44 16.36 16.68 16,250,675 267,808,082 16.480 9.483 9.471 9.494 9.448 9.633 28,138,677 9.5174 -0.48%
2014-08-19 0 16.50 16.48 16.50 16.32 16.80 13,149,960 217,443,599 16.536 9.529 9.518 9.529 9.425 9.702 22,769,668 9.5497 -0.96%
2014-08-18 0 16.66 16.64 16.66 16.34 16.80 14,644,600 243,488,664 16.627 9.621 9.610 9.621 9.437 9.702 25,357,695 9.6022 1.22%
2014-08-15 0 16.46 16.46 16.50 16.02 16.74 20,010,951 328,484,688 16.415 9.506 9.506 9.529 9.252 9.668 34,649,741 9.4801 1.35%
2014-08-14 0 16.24 16.22 16.24 16.14 16.82 32,940,106 544,594,393 16.533 9.379 9.367 9.379 9.321 9.714 57,037,076 9.5481 -3.79%
2014-08-13 0 16.88 16.86 16.88 16.62 16.88 12,690,222 212,929,560 16.779 9.749 9.737 9.749 9.598 9.749 21,973,614 9.6902 0.60%
2014-08-12 0 16.78 16.78 16.80 16.48 16.86 18,741,848 313,515,508 16.728 9.691 9.691 9.702 9.518 9.737 32,452,240 9.6608 1.70%
2014-08-11 0 16.50 16.48 16.50 16.18 16.54 15,165,846 248,779,270 16.404 9.529 9.518 9.529 9.344 9.552 26,260,253 9.4736 2.48%
2014-08-08 0 16.10 16.10 16.12 15.88 16.30 16,422,250 264,367,006 16.098 9.298 9.298 9.310 9.171 9.414 28,435,765 9.2970 -0.12%
2014-08-07 0 16.12 16.10 16.12 15.90 16.36 16,680,974 269,338,449 16.146 9.310 9.298 9.310 9.183 9.448 28,883,756 9.3249 -0.62%
2014-08-06 0 16.22 16.22 16.24 15.82 16.40 31,281,606 505,656,877 16.165 9.367 9.367 9.379 9.136 9.471 54,165,319 9.3354 1.50%
2014-08-05 0 15.98 15.98 16.00 15.62 16.18 26,793,160 428,572,579 15.996 9.229 9.229 9.240 9.021 9.344 46,393,400 9.2378 1.91%
2014-08-04 0 15.68 15.68 15.70 15.22 15.80 19,072,990 297,828,087 15.615 9.056 9.056 9.067 8.790 9.125 33,025,625 9.0181 3.02%
2014-08-01 0 15.22 15.22 15.24 15.14 15.48 17,131,170 261,181,331 15.246 8.790 8.790 8.801 8.744 8.940 29,663,288 8.8049 -1.68%
2014-07-31 0 15.48 15.46 15.50 15.28 15.68 18,625,750 288,646,935 15.497 8.940 8.928 8.952 8.825 9.056 32,251,212 8.9500 0.65%
2014-07-30 0 15.38 15.38 15.40 15.22 15.86 45,457,215 707,038,923 15.554 8.882 8.882 8.894 8.790 9.159 78,710,938 8.9827 -0.39%
2014-07-29 0 15.44 15.42 15.44 14.88 15.48 39,222,655 597,650,427 15.237 8.917 8.905 8.917 8.594 8.940 67,915,555 8.7999 3.35%
2014-07-28 0 14.94 14.90 14.94 14.68 15.06 23,161,529 344,693,570 14.882 8.628 8.605 8.628 8.478 8.697 40,105,090 8.5948 1.63%
2014-07-25 0 14.70 14.70 14.72 14.58 14.86 10,324,288 151,913,726 14.714 8.490 8.490 8.501 8.420 8.582 17,876,907 8.4978 -0.27%
2014-07-24 0 14.74 14.76 14.78 14.70 14.88 14,998,170 221,434,186 14.764 8.513 8.524 8.536 8.490 8.594 25,969,915 8.5266 0.14%
2014-07-23 0 14.72 14.72 14.74 14.62 14.90 14,630,879 215,625,673 14.738 8.501 8.501 8.513 8.443 8.605 25,333,937 8.5113 -0.41%
2014-07-22 0 14.78 14.76 14.78 14.52 14.90 25,504,160 377,334,941 14.795 8.536 8.524 8.536 8.386 8.605 44,161,446 8.5444 1.93%
2014-07-21 0 14.50 14.46 14.48 14.44 14.64 8,384,800 121,843,254 14.531 8.374 8.351 8.363 8.339 8.455 14,518,608 8.3922 -0.14%
2014-07-18 0 14.52 14.54 14.60 14.34 14.64 15,289,218 221,865,642 14.511 8.386 8.397 8.432 8.282 8.455 26,473,876 8.3805 -0.14%
2014-07-17 0 14.54 14.52 14.54 14.36 14.80 19,554,600 285,279,664 14.589 8.397 8.386 8.397 8.293 8.547 33,859,551 8.4254 -1.22%
2014-07-16 0 14.72 14.70 14.72 14.16 14.88 39,292,081 572,690,009 14.575 8.501 8.490 8.501 8.178 8.594 68,035,769 8.4175 3.37%
2014-07-15 0 14.24 14.22 14.24 13.76 14.36 36,997,768 523,431,950 14.148 8.224 8.212 8.224 7.947 8.293 64,063,076 8.1706 3.34%
2014-07-14 0 13.78 13.74 13.80 13.66 13.88 5,444,000 74,971,690 13.771 7.958 7.935 7.970 7.889 8.016 9,426,498 7.9533 -0.14%
2014-07-11 0 13.80 13.78 13.80 13.78 13.90 5,431,585 75,151,280 13.836 7.970 7.958 7.970 7.958 8.028 9,405,001 7.9906 -0.58%
2014-07-10 0 13.88 13.86 13.88 13.86 14.00 4,542,778 63,151,070 13.901 8.016 8.004 8.016 8.004 8.085 7,865,997 8.0284 -0.29%
2014-07-09 0 13.92 13.92 13.94 13.82 14.00 7,332,927 102,009,841 13.911 8.039 8.039 8.051 7.981 8.085 12,697,249 8.0340 0.00%
2014-07-08 0 13.92 13.90 13.94 13.80 14.06 9,108,284 126,971,150 13.940 8.039 8.028 8.051 7.970 8.120 15,771,348 8.0507 -0.29%
2014-07-07 0 13.96 13.96 13.98 13.48 14.08 26,548,473 369,313,669 13.911 8.062 8.062 8.074 7.785 8.131 45,969,715 8.0338 3.25%
2014-07-04 0 13.52 13.50 13.52 13.48 13.60 4,948,766 66,953,456 13.529 7.808 7.797 7.808 7.785 7.854 8,568,981 7.8135 -0.29%
2014-07-03 0 13.56 13.54 13.58 13.52 13.60 5,181,158 70,201,217 13.549 7.831 7.820 7.843 7.808 7.854 8,971,377 7.8250 -0.29%
2014-07-02 0 13.60 13.56 13.60 13.48 13.62 8,189,700 111,061,012 13.561 7.854 7.831 7.854 7.785 7.866 14,180,785 7.8318 0.15%
2014-06-30 0 13.58 13.52 13.58 13.46 13.60 6,589,948 89,208,608 13.537 7.843 7.808 7.843 7.773 7.854 11,410,752 7.8179 0.44%
2014-06-27 0 13.52 13.50 13.56 13.46 13.56 2,689,700 36,344,703 13.513 7.808 7.797 7.831 7.773 7.831 4,657,320 7.8038 -0.29%
2014-06-26 0 13.56 13.52 13.54 13.44 13.56 5,433,150 73,360,379 13.502 7.831 7.808 7.820 7.762 7.831 9,407,711 7.7979 0.59%
2014-06-25 0 13.48 13.48 13.52 13.38 13.54 8,896,952 120,010,916 13.489 7.785 7.785 7.808 7.727 7.820 15,405,419 7.7902 0.60%
2014-06-24 0 13.40 13.38 13.42 13.26 13.42 4,764,415 63,489,985 13.326 7.739 7.727 7.750 7.658 7.750 8,249,770 7.6960 0.45%
2014-06-23 0 13.34 13.32 13.36 13.30 13.50 5,129,535 68,815,198 13.415 7.704 7.693 7.716 7.681 7.797 8,881,990 7.7477 -0.74%
2014-06-20 0 13.44 13.44 13.48 13.40 13.50 6,257,904 84,212,474 13.457 7.762 7.762 7.785 7.739 7.797 10,835,804 7.7717 0.60%
2014-06-19 0 13.36 13.36 13.38 13.32 13.52 8,586,415 115,165,877 13.413 7.716 7.716 7.727 7.693 7.808 14,867,712 7.7460 -0.30%
2014-06-18 0 13.40 13.38 13.40 13.32 13.52 18,785,547 252,185,675 13.424 7.739 7.727 7.739 7.693 7.808 32,527,906 7.7529 1.06%
2014-06-17 0 13.26 13.24 13.28 13.22 13.34 5,692,915 75,505,561 13.263 7.658 7.646 7.669 7.635 7.704 9,857,504 7.6597 0.15%
2014-06-16 0 13.24 13.20 13.22 13.20 13.40 6,387,258 84,770,480 13.272 7.646 7.623 7.635 7.623 7.739 11,059,786 7.6647 -0.75%
2014-06-13 0 13.34 13.32 13.34 13.28 13.40 8,411,343 112,059,658 13.322 7.704 7.693 7.704 7.669 7.739 14,564,568 7.6940 -0.15%
2014-06-12 0 13.36 13.34 13.38 13.34 13.46 4,861,033 65,159,729 13.405 7.716 7.704 7.727 7.704 7.773 8,417,068 7.7414 -0.30%
2014-06-11 0 13.40 13.38 13.44 13.20 13.48 10,135,470 135,739,477 13.393 7.739 7.727 7.762 7.623 7.785 17,549,961 7.7345 -0.45%
2014-06-10 0 13.46 13.44 13.48 13.42 13.50 8,328,908 112,181,220 13.469 7.773 7.762 7.785 7.750 7.797 14,421,829 7.7786 -0.15%
2014-06-09 0 13.48 13.46 13.50 13.40 13.50 8,682,764 116,845,587 13.457 7.785 7.773 7.797 7.739 7.797 15,034,544 7.7718 0.45%
2014-06-06 0 13.42 13.42 13.44 13.36 13.58 11,047,571 149,011,398 13.488 7.750 7.750 7.762 7.716 7.843 19,129,299 7.7897 -0.74%
2014-06-05 0 13.52 13.52 13.54 13.40 13.54 14,366,613 193,395,161 13.461 7.808 7.808 7.820 7.739 7.820 24,876,350 7.7743 0.30%
2014-06-04 0 13.48 13.44 13.46 13.44 13.56 7,536,566 101,501,923 13.468 7.785 7.762 7.773 7.762 7.831 13,049,858 7.7780 -0.30%
2014-06-03 0 13.52 13.48 13.50 13.46 13.62 11,237,797 151,958,388 13.522 7.808 7.785 7.797 7.773 7.866 19,458,683 7.8093 -0.15%
2014-05-30 0 13.54 13.50 13.54 13.38 13.60 13,678,821 184,499,943 13.488 7.820 7.797 7.820 7.727 7.854 23,685,411 7.7896 0.59%
2014-05-29 0 13.46 13.46 13.48 13.46 13.58 6,623,860 89,364,066 13.491 7.773 7.773 7.785 7.773 7.843 11,469,472 7.7915 -0.74%
2014-05-28 0 13.56 13.54 13.58 13.42 13.58 11,384,858 153,614,904 13.493 7.831 7.820 7.843 7.750 7.843 19,713,325 7.7924 0.59%
2014-05-27 0 13.48 13.44 13.48 13.40 13.52 6,993,000 94,123,390 13.460 7.785 7.762 7.785 7.739 7.808 12,108,652 7.7732 -0.15%
2014-05-26 0 13.50 13.48 13.50 13.40 13.58 12,243,000 164,735,240 13.455 7.797 7.785 7.797 7.739 7.843 21,199,231 7.7708 -0.30%
2014-05-23 0 13.54 13.54 13.58 13.42 13.58 9,346,285 126,290,999 13.512 7.820 7.820 7.843 7.750 7.843 16,183,456 7.8037 0.30%
2014-05-22 0 13.50 13.50 13.56 13.50 13.78 5,471,970 74,410,852 13.599 7.797 7.797 7.831 7.797 7.958 9,474,929 7.8534 -0.74%
2014-05-21 0 13.60 13.60 13.62 13.50 13.68 5,413,655 73,504,043 13.578 7.854 7.854 7.866 7.797 7.900 9,373,954 7.8413 0.15%
2014-05-20 0 13.58 13.56 13.58 13.56 13.78 5,168,971 70,361,565 13.612 7.843 7.831 7.843 7.831 7.958 8,950,275 7.8614 -0.73%
2014-05-19 0 13.68 13.64 13.68 13.58 13.86 7,980,589 108,991,138 13.657 7.900 7.877 7.900 7.843 8.004 13,818,701 7.8872 -0.73%
2014-05-16 0 13.78 13.74 13.80 13.60 13.84 8,340,000 114,253,886 13.700 7.958 7.935 7.970 7.854 7.993 14,441,035 7.9118 0.22%
2014-05-15 0 14.00 13.98 14.00 13.86 14.10 18,048,687 251,644,145 13.943 7.941 7.930 7.941 7.862 7.998 31,820,223 7.9083 0.72%
2014-05-14 0 13.90 13.90 13.92 13.62 14.04 13,569,326 188,436,965 13.887 7.884 7.884 7.896 7.725 7.964 23,923,013 7.8768 1.31%
2014-05-13 0 13.72 13.72 13.74 13.58 13.76 7,971,655 109,189,804 13.697 7.782 7.782 7.793 7.703 7.805 14,054,199 7.7692 0.88%
2014-05-12 0 13.60 13.60 13.64 13.46 13.84 9,838,141 134,678,957 13.689 7.714 7.714 7.737 7.635 7.850 17,344,854 7.7648 1.04%
2014-05-09 0 13.46 13.44 13.46 13.40 13.52 3,432,088 46,203,188 13.462 7.635 7.623 7.635 7.601 7.669 6,050,845 7.6358 -0.15%
2014-05-08 0 13.48 13.46 13.48 13.46 13.56 4,607,738 62,133,803 13.485 7.646 7.635 7.646 7.635 7.691 8,123,541 7.6486 -0.44%
2014-05-07 0 13.54 13.50 13.54 13.44 13.58 5,361,280 72,417,174 13.507 7.680 7.657 7.680 7.623 7.703 9,452,052 7.6615 -0.15%
2014-05-05 0 13.56 13.54 13.56 13.40 13.68 4,933,767 66,986,125 13.577 7.691 7.680 7.691 7.601 7.759 8,698,337 7.7010 0.44%
2014-05-02 0 13.50 13.52 13.56 13.42 13.64 9,584,480 129,539,964 13.516 7.657 7.669 7.691 7.612 7.737 16,897,644 7.6662 -0.74%
2014-04-30 0 13.60 13.56 13.60 13.56 13.78 7,229,740 98,488,070 13.623 7.714 7.691 7.714 7.691 7.816 12,746,187 7.7269 -0.87%
2014-04-29 0 13.72 13.70 13.72 13.60 13.78 4,966,216 67,957,893 13.684 7.782 7.771 7.782 7.714 7.816 8,755,545 7.7617 0.29%
2014-04-28 0 13.68 13.68 13.70 13.62 13.88 8,700,119 119,261,662 13.708 7.759 7.759 7.771 7.725 7.873 15,338,497 7.7753 -1.58%
2014-04-25 0 13.90 13.92 13.96 13.64 14.00 13,969,298 193,412,713 13.846 7.884 7.896 7.918 7.737 7.941 24,628,172 7.8533 0.43%
2014-04-24 0 13.84 13.80 13.84 13.78 13.96 3,175,111 43,927,185 13.835 7.850 7.827 7.850 7.816 7.918 5,597,789 7.8472 -0.14%
2014-04-23 0 13.86 13.84 13.86 13.76 14.08 7,484,243 103,685,686 13.854 7.862 7.850 7.862 7.805 7.986 13,194,881 7.8580 -0.43%
2014-04-22 0 13.92 13.92 13.94 13.52 13.98 13,126,992 180,607,013 13.758 7.896 7.896 7.907 7.669 7.930 23,143,169 7.8039 0.43%
2014-04-17 0 13.86 13.84 13.90 13.68 14.08 33,206,368 459,900,925 13.850 7.862 7.850 7.884 7.759 7.986 58,543,540 7.8557 -3.08%
2014-04-16 0 14.30 14.26 14.28 14.26 14.64 13,887,166 200,938,324 14.469 8.111 8.088 8.100 8.088 8.304 24,483,372 8.2071 -1.65%
2014-04-15 0 14.54 14.50 14.52 14.42 14.76 20,922,275 304,989,577 14.577 8.247 8.225 8.236 8.179 8.372 36,886,420 8.2683 0.14%
2014-04-14 0 14.52 14.52 14.54 14.08 14.58 15,893,570 227,914,786 14.340 8.236 8.236 8.247 7.986 8.270 28,020,705 8.1338 1.97%
2014-04-11 0 14.24 14.24 14.26 14.12 14.38 10,549,558 150,021,220 14.221 8.077 8.077 8.088 8.009 8.156 18,599,097 8.0660 -1.25%
2014-04-10 0 14.42 14.40 14.42 14.10 14.82 21,708,904 314,196,538 14.473 8.179 8.168 8.179 7.998 8.406 38,273,264 8.2093 1.55%
2014-04-09 0 14.20 14.18 14.20 14.08 14.26 10,104,853 143,157,276 14.167 8.054 8.043 8.054 7.986 8.088 17,815,073 8.0357 0.14%
2014-04-08 0 14.18 14.16 14.20 13.84 14.20 8,872,258 124,700,885 14.055 8.043 8.032 8.054 7.850 8.054 15,641,981 7.9722 1.87%
2014-04-07 0 13.92 13.90 13.94 13.88 14.12 11,795,442 164,923,255 13.982 7.896 7.884 7.907 7.873 8.009 20,795,618 7.9307 -1.69%
2014-04-04 0 14.16 14.12 14.14 14.08 14.38 12,818,970 181,953,017 14.194 8.032 8.009 8.020 7.986 8.156 22,600,119 8.0510 -0.98%
2014-04-03 0 14.30 14.28 14.30 14.14 14.36 17,343,829 247,432,155 14.266 8.111 8.100 8.111 8.020 8.145 30,577,543 8.0920 1.13%
2014-04-02 0 14.14 14.12 14.16 13.76 14.28 26,084,619 368,184,106 14.115 8.020 8.009 8.032 7.805 8.100 45,987,743 8.0061 2.61%
2014-04-01 0 13.78 13.80 13.82 13.34 13.82 29,461,848 401,481,565 13.627 7.816 7.827 7.839 7.567 7.839 51,941,871 7.7294 0.15%
2014-03-31 0 13.76 13.72 13.78 13.52 13.96 24,981,682 343,349,113 13.744 7.805 7.782 7.816 7.669 7.918 44,043,242 7.7957 1.03%
2014-03-28 0 13.62 13.62 13.64 13.56 14.44 65,726,906 909,980,287 13.845 7.725 7.725 7.737 7.691 8.190 115,877,947 7.8529 -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 8.111 8.134 8.145 7.930 9.382 309,622,311 8.5683 12.95%
2014-03-26 1 - - - - - 0 0 - 7.181 - - - - 0 - 0.00%
2014-03-25 1 - - - - - 0 0 - 7.181 - - - - 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 7.181 7.158 7.181 6.841 7.215 26,301,962 7.1287 4.80%
2014-03-21 0 12.08 12.16 12.20 11.96 12.20 16,272,282 196,688,128 12.087 6.852 6.897 6.920 6.784 6.920 28,688,383 6.8560 -0.17%
2014-03-20 0 12.10 12.10 12.12 11.86 12.28 20,062,100 242,293,392 12.077 6.863 6.863 6.875 6.727 6.965 35,369,913 6.8503 1.34%
2014-03-19 0 11.94 11.92 11.94 11.84 11.98 5,017,303 59,854,903 11.930 6.772 6.761 6.772 6.716 6.795 8,845,613 6.7666 0.34%
2014-03-18 0 11.90 11.90 11.92 11.72 11.98 9,088,095 108,050,461 11.889 6.750 6.750 6.761 6.648 6.795 16,022,507 6.7437 -0.50%
2014-03-17 0 11.96 11.96 11.98 11.56 12.06 20,992,691 250,265,860 11.922 6.784 6.784 6.795 6.557 6.841 37,010,565 6.7620 2.40%
2014-03-14 0 11.68 11.64 11.68 10.92 11.72 24,239,372 278,505,064 11.490 6.625 6.602 6.625 6.194 6.648 42,734,533 6.5171 4.85%
2014-03-13 0 11.14 11.12 11.18 10.84 11.22 11,370,766 125,663,337 11.051 6.319 6.307 6.341 6.149 6.364 20,046,905 6.2685 2.01%
2014-03-12 0 10.92 10.90 10.92 10.66 11.00 8,506,958 92,071,062 10.823 6.194 6.183 6.194 6.046 6.239 14,997,950 6.1389 -0.55%
2014-03-11 0 10.98 10.98 11.00 10.84 11.00 8,689,427 95,159,531 10.951 6.228 6.228 6.239 6.149 6.239 15,319,646 6.2116 0.55%
2014-03-10 0 10.92 10.90 10.92 10.60 11.16 9,198,118 100,309,988 10.905 6.194 6.183 6.194 6.012 6.330 16,216,480 6.1857 -1.97%
2014-03-07 0 11.14 11.12 11.16 11.00 11.24 6,754,615 75,297,299 11.148 6.319 6.307 6.330 6.239 6.375 11,908,531 6.3230 0.18%
2014-03-06 0 11.12 11.08 11.12 10.88 11.30 8,393,038 93,444,193 11.134 6.307 6.285 6.307 6.171 6.409 14,797,106 6.3150 2.21%
2014-03-05 0 10.88 10.88 10.92 10.84 11.12 4,418,195 48,455,524 10.967 6.171 6.171 6.194 6.149 6.307 7,789,373 6.2207 -0.55%
2014-03-04 0 10.94 10.94 10.98 10.70 11.10 7,025,454 76,852,821 10.939 6.205 6.205 6.228 6.069 6.296 12,386,026 6.2048 -0.36%
2014-03-03 0 10.98 10.96 10.98 10.76 11.10 17,012,878 185,754,298 10.918 6.228 6.217 6.228 6.103 6.296 29,994,069 6.1930 -1.79%
2014-02-28 0 11.18 11.18 11.24 11.12 11.68 17,577,452 200,576,132 11.411 6.341 6.341 6.375 6.307 6.625 30,989,425 6.4724 -3.62%
2014-02-27 0 11.60 11.60 11.62 11.16 11.66 20,839,113 239,912,909 11.513 6.580 6.580 6.591 6.330 6.614 36,739,804 6.5301 3.94%
2014-02-26 0 11.16 11.16 11.20 11.08 11.28 16,026,866 179,358,512 11.191 6.330 6.330 6.353 6.285 6.398 28,255,709 6.3477 0.18%
2014-02-25 0 11.14 11.12 11.16 10.86 11.30 24,952,904 276,976,364 11.100 6.319 6.307 6.330 6.160 6.409 43,992,506 6.2960 2.01%
2014-02-24 0 10.92 10.88 10.90 10.74 10.98 17,950,892 195,669,299 10.900 6.194 6.171 6.183 6.092 6.228 31,647,808 6.1827 0.18%
2014-02-21 0 10.90 10.86 10.90 10.68 11.06 23,325,688 253,513,208 10.868 6.183 6.160 6.183 6.058 6.273 41,123,689 6.1647 1.87%
2014-02-20 0 10.70 10.68 10.70 10.30 10.86 27,519,515 293,541,443 10.667 6.069 6.058 6.069 5.842 6.160 48,517,496 6.0502 0.94%
2014-02-19 0 10.60 10.60 10.62 10.24 10.64 14,957,839 157,011,910 10.497 6.012 6.012 6.024 5.808 6.035 26,370,991 5.9540 2.51%
2014-02-18 0 10.34 10.30 10.34 10.18 10.40 5,249,859 53,907,374 10.268 5.865 5.842 5.865 5.774 5.899 9,255,614 5.8243 0.98%
2014-02-17 0 10.24 10.22 10.28 10.16 10.36 7,068,879 72,563,512 10.265 5.808 5.797 5.831 5.763 5.876 12,462,585 5.8225 1.99%
2014-02-14 0 10.04 10.04 10.06 9.930 10.42 10,903,475 110,512,350 10.136 5.695 5.695 5.706 5.632 5.910 19,223,061 5.7489 -1.38%
2014-02-13 0 10.18 10.16 10.18 9.630 10.28 17,119,469 172,963,409 10.103 5.774 5.763 5.774 5.462 5.831 30,181,991 5.7307 5.38%
2014-02-12 0 9.660 9.640 9.660 9.600 9.750 7,143,402 69,032,413 9.6638 5.479 5.468 5.479 5.445 5.530 12,593,971 5.4814 0.21%
2014-02-11 0 9.640 9.620 9.660 9.520 9.890 6,505,500 62,867,089 9.6637 5.468 5.457 5.479 5.400 5.610 11,469,336 5.4813 0.52%
2014-02-10 0 9.590 9.580 9.610 9.400 9.610 5,290,423 50,465,019 9.5389 5.440 5.434 5.451 5.332 5.451 9,327,129 5.4106 -0.21%
2014-02-07 0 9.610 9.590 9.610 9.440 9.720 5,914,825 56,840,105 9.6098 5.451 5.440 5.451 5.354 5.513 10,427,963 5.4507 1.16%
2014-02-06 0 9.500 9.460 9.500 9.370 9.520 6,903,948 65,207,083 9.4449 5.388 5.366 5.388 5.315 5.400 12,171,809 5.3572 0.85%
2014-02-05 0 9.420 9.430 9.440 9.350 9.510 6,748,806 63,652,622 9.4317 5.343 5.349 5.354 5.303 5.394 11,898,290 5.3497 0.64%
2014-02-04 0 9.360 9.360 9.370 9.350 9.520 12,090,979 114,116,955 9.4382 5.309 5.309 5.315 5.303 5.400 21,316,656 5.3534 -3.51%
2014-01-30 0 9.700 9.700 9.710 9.600 9.750 3,756,282 36,352,618 9.6778 5.502 5.502 5.508 5.445 5.530 6,622,406 5.4893 -1.12%
2014-01-29 0 9.810 9.820 9.830 9.720 9.870 5,707,062 55,975,439 9.8081 5.564 5.570 5.576 5.513 5.598 10,061,673 5.5632 0.41%
2014-01-28 0 9.770 9.760 9.770 9.590 9.770 6,923,035 67,029,763 9.6821 5.542 5.536 5.542 5.440 5.542 12,205,459 5.4918 0.93%
2014-01-27 0 9.680 9.670 9.680 9.450 9.800 10,464,758 100,365,724 9.5908 5.491 5.485 5.491 5.360 5.559 18,449,593 5.4400 -1.73%
2014-01-24 0 9.850 9.850 9.860 9.830 10.06 8,229,019 81,448,558 9.8977 5.587 5.587 5.593 5.576 5.706 14,507,937 5.6141 -1.70%
2014-01-23 0 10.02 10.00 10.02 9.990 10.22 6,693,484 67,134,257 10.030 5.683 5.672 5.683 5.666 5.797 11,800,756 5.6890 -1.38%
2014-01-22 0 10.16 10.12 10.16 10.04 10.34 6,142,640 62,553,754 10.184 5.763 5.740 5.763 5.695 5.865 10,829,606 5.7762 0.40%
2014-01-21 0 10.12 10.10 10.12 10.02 10.16 5,916,800 59,778,948 10.103 5.740 5.729 5.740 5.683 5.763 10,431,445 5.7306 0.60%
2014-01-20 0 10.06 10.06 10.08 9.970 10.20 9,015,605 90,672,857 10.057 5.706 5.706 5.717 5.655 5.786 15,894,705 5.7046 -1.57%
2014-01-17 0 10.22 10.20 10.22 10.04 10.34 6,502,652 66,491,674 10.225 5.797 5.786 5.797 5.695 5.865 11,464,315 5.7999 0.79%
2014-01-16 0 10.14 10.12 10.14 10.12 10.24 7,829,154 79,620,877 10.170 5.751 5.740 5.751 5.740 5.808 13,802,967 5.7684 -0.39%
2014-01-15 0 10.18 10.20 10.22 10.10 10.34 9,682,167 99,106,715 10.236 5.774 5.786 5.797 5.729 5.865 17,069,868 5.8059 0.39%
2014-01-14 0 10.14 10.12 10.14 10.04 10.16 6,719,353 67,946,604 10.112 5.751 5.740 5.751 5.695 5.763 11,846,364 5.7357 -0.59%
2014-01-13 0 10.20 10.18 10.22 10.10 10.48 7,557,481 77,019,754 10.191 5.786 5.774 5.797 5.729 5.944 13,324,001 5.7805 -1.16%
2014-01-10 0 10.32 10.30 10.32 10.10 10.50 8,286,432 85,418,948 10.308 5.854 5.842 5.854 5.729 5.956 14,609,158 5.8469 -0.39%
2014-01-09 0 10.36 10.36 10.38 10.26 10.68 15,806,161 164,709,153 10.421 5.876 5.876 5.888 5.820 6.058 27,866,601 5.9106 -3.00%
2014-01-08 0 10.68 10.64 10.66 10.50 10.86 18,556,302 198,441,250 10.694 6.058 6.035 6.046 5.956 6.160 32,715,159 6.0657 -0.93%
2014-01-07 0 10.78 10.76 10.78 10.58 11.02 11,840,475 127,797,476 10.793 6.115 6.103 6.115 6.001 6.251 20,875,012 6.1220 -2.00%
2014-01-06 0 11.00 11.00 11.02 10.70 11.18 11,094,838 121,350,003 10.938 6.239 6.239 6.251 6.069 6.341 19,560,438 6.2038 -2.65%
2014-01-03 0 11.30 11.28 11.30 11.18 11.52 11,851,895 133,669,898 11.278 6.409 6.398 6.409 6.341 6.534 20,895,145 6.3972 -2.92%
2014-01-02 0 11.64 11.64 11.66 11.56 11.90 11,004,046 128,165,741 11.647 6.602 6.602 6.614 6.557 6.750 19,400,369 6.6064 -1.85%
2013-12-31 0 11.86 11.84 11.90 11.80 11.92 3,606,882 42,774,380 11.859 6.727 6.716 6.750 6.693 6.761 6,359,010 6.7266 0.17%
2013-12-30 0 11.84 11.82 11.84 11.80 11.94 6,657,946 79,019,115 11.868 6.716 6.704 6.716 6.693 6.772 11,738,102 6.7318 -0.34%
2013-12-27 0 11.88 11.86 11.88 11.80 12.06 8,666,254 103,179,716 11.906 6.738 6.727 6.738 6.693 6.841 15,278,792 6.7531 0.68%
2013-12-24 0 11.80 11.78 11.82 11.74 11.88 3,302,430 38,965,586 11.799 6.693 6.682 6.704 6.659 6.738 5,822,255 6.6925 0.17%
2013-12-23 0 11.78 11.74 11.78 11.74 12.00 5,107,390 60,309,455 11.808 6.682 6.659 6.682 6.659 6.806 9,004,438 6.6977 -0.84%
2013-12-20 0 11.88 11.84 11.88 11.72 11.92 8,624,420 102,116,704 11.840 6.738 6.716 6.738 6.648 6.761 15,205,038 6.7160 0.00%
2013-12-19 0 11.88 11.86 11.88 11.80 12.12 8,930,577 106,639,504 11.941 6.738 6.727 6.738 6.693 6.875 15,744,799 6.7730 -0.17%
2013-12-18 0 11.90 11.86 11.90 11.78 12.00 3,189,151 37,893,042 11.882 6.750 6.727 6.750 6.682 6.806 5,622,542 6.7395 0.85%
2013-12-17 0 11.80 11.78 11.80 11.70 11.96 5,130,914 60,642,771 11.819 6.693 6.682 6.693 6.636 6.784 9,045,912 6.7039 0.85%
2013-12-16 0 11.70 11.70 11.72 11.66 11.86 4,721,613 55,518,589 11.758 6.636 6.636 6.648 6.614 6.727 8,324,305 6.6695 -1.68%
2013-12-13 0 11.90 11.88 11.92 11.56 11.98 5,168,127 61,340,023 11.869 6.750 6.738 6.761 6.557 6.795 9,111,519 6.7321 1.36%
2013-12-12 0 11.74 11.74 11.78 11.56 11.90 6,155,833 72,300,194 11.745 6.659 6.659 6.682 6.557 6.750 10,852,866 6.6619 -1.01%
2013-12-11 0 11.86 11.84 11.88 11.72 12.26 10,307,978 122,575,142 11.891 6.727 6.716 6.738 6.648 6.954 18,173,187 6.7448 -2.95%
2013-12-10 0 12.22 12.22 12.24 12.14 12.28 5,557,240 67,890,259 12.217 6.931 6.931 6.943 6.886 6.965 9,797,533 6.9293 0.00%
2013-12-09 0 12.22 12.18 12.22 12.04 12.22 9,496,324 115,525,762 12.165 6.931 6.909 6.931 6.829 6.931 16,742,223 6.9003 1.50%
2013-12-06 0 12.04 12.04 12.08 11.92 12.12 8,674,745 104,332,315 12.027 6.829 6.829 6.852 6.761 6.875 15,293,762 6.8219 -1.15%
2013-12-05 0 12.18 12.14 12.18 12.06 12.24 9,994,554 121,434,291 12.150 6.909 6.886 6.909 6.841 6.943 17,620,613 6.8916 -0.49%
2013-12-04 0 12.24 12.22 12.24 11.84 12.26 17,575,182 212,963,544 12.117 6.943 6.931 6.943 6.716 6.954 30,985,423 6.8730 1.32%
2013-12-03 0 12.08 12.06 12.10 11.90 12.26 26,567,588 321,655,800 12.107 6.852 6.841 6.863 6.750 6.954 46,839,228 6.8672 1.00%
2013-12-02 0 11.96 11.94 11.96 11.08 12.14 38,037,148 447,048,578 11.753 6.784 6.772 6.784 6.285 6.886 67,060,309 6.6664 6.98%
2013-11-29 0 11.18 11.14 11.20 11.04 11.20 3,893,000 43,325,720 11.129 6.341 6.319 6.353 6.262 6.353 6,863,443 6.3125 0.90%
2013-11-28 0 11.08 11.06 11.10 11.06 11.30 7,711,294 86,120,854 11.168 6.285 6.273 6.296 6.273 6.409 13,595,177 6.3347 -0.54%
2013-11-27 0 11.14 11.12 11.14 10.98 11.22 4,762,943 53,099,642 11.148 6.319 6.307 6.319 6.228 6.364 8,397,171 6.3235 0.91%
2013-11-26 0 11.04 10.98 11.06 10.94 11.10 5,240,043 57,741,203 11.019 6.262 6.228 6.273 6.205 6.296 9,238,308 6.2502 0.00%
2013-11-25 0 11.04 11.06 11.08 10.96 11.30 4,942,564 54,664,935 11.060 6.262 6.273 6.285 6.217 6.409 8,713,846 6.2733 -1.43%
2013-11-22 0 11.20 11.18 11.24 11.16 11.42 5,305,225 59,613,538 11.237 6.353 6.341 6.375 6.330 6.478 9,353,226 6.3736 -0.71%
2013-11-21 0 11.28 11.24 11.28 11.10 11.46 14,119,929 159,542,579 11.299 6.398 6.375 6.398 6.296 6.500 24,893,738 6.4089 1.99%
2013-11-20 0 11.06 11.04 11.06 10.90 11.06 4,930,971 54,129,960 10.978 6.273 6.262 6.273 6.183 6.273 8,693,408 6.2266 0.91%
2013-11-19 0 10.96 10.92 10.98 10.84 11.06 4,723,842 51,677,880 10.940 6.217 6.194 6.228 6.149 6.273 8,328,235 6.2051 -0.90%
2013-11-18 0 11.06 11.02 11.06 10.64 11.08 12,425,000 135,863,340 10.935 6.273 6.251 6.273 6.035 6.285 21,905,542 6.2022 3.95%
2013-11-15 0 10.64 10.62 10.66 10.50 10.76 4,771,864 50,731,349 10.631 6.035 6.024 6.046 5.956 6.103 8,412,899 6.0302 0.95%
2013-11-14 0 10.54 10.50 10.54 10.48 10.64 5,836,097 61,411,742 10.523 5.978 5.956 5.978 5.944 6.035 10,289,164 5.9686 -0.38%
2013-11-13 0 10.58 10.56 10.60 10.46 10.84 5,396,246 57,093,989 10.580 6.001 5.990 6.012 5.933 6.149 9,513,698 6.0012 -2.22%
2013-11-12 0 10.82 10.82 10.86 10.78 10.90 3,725,693 40,448,816 10.857 6.137 6.137 6.160 6.115 6.183 6,568,477 6.1580 -0.55%
2013-11-11 0 10.88 10.84 10.92 10.72 10.94 4,921,231 53,380,616 10.847 6.171 6.149 6.194 6.080 6.205 8,676,236 6.1525 0.18%
2013-11-08 0 10.86 10.84 10.86 10.62 10.94 6,873,048 74,466,914 10.835 6.160 6.149 6.160 6.024 6.205 12,117,331 6.1455 1.31%
2013-11-07 0 10.72 10.70 10.74 10.62 10.86 4,874,254 52,141,034 10.697 6.080 6.069 6.092 6.024 6.160 8,593,414 6.0676 -0.74%
2013-11-06 0 10.80 10.78 10.80 10.72 10.86 4,894,847 52,778,750 10.783 6.126 6.115 6.126 6.080 6.160 8,629,720 6.1159 0.00%
2013-11-05 0 10.80 10.76 10.80 10.68 10.90 6,702,492 72,099,043 10.757 6.126 6.103 6.126 6.058 6.183 11,816,637 6.1015 -0.92%
2013-11-04 0 10.90 10.90 10.92 10.76 10.98 13,041,430 141,787,564 10.872 6.183 6.183 6.194 6.103 6.228 22,992,321 6.1667 1.87%
2013-11-01 0 10.70 10.68 10.70 10.66 11.00 8,833,005 95,151,742 10.772 6.069 6.058 6.069 6.046 6.239 15,572,777 6.1101 -3.08%
2013-10-31 0 11.04 11.00 11.04 10.80 11.06 7,758,165 85,004,699 10.957 6.262 6.239 6.262 6.126 6.273 13,677,811 6.2148 1.10%
2013-10-30 0 10.92 10.90 10.94 10.66 10.94 5,361,300 57,960,648 10.811 6.194 6.183 6.205 6.046 6.205 9,452,087 6.1320 2.63%
2013-10-29 0 10.64 10.62 10.68 10.54 10.74 4,401,744 46,851,825 10.644 6.035 6.024 6.058 5.978 6.092 7,760,369 6.0373 0.76%
2013-10-28 0 10.56 10.54 10.58 10.42 10.64 3,422,582 35,990,227 10.516 5.990 5.978 6.001 5.910 6.035 6,034,086 5.9645 1.73%
2013-10-25 0 10.38 10.36 10.40 10.28 10.86 9,607,302 100,353,141 10.446 5.888 5.876 5.899 5.831 6.160 16,937,880 5.9248 -3.53%
2013-10-24 0 10.76 10.74 10.76 10.70 10.88 4,960,270 53,432,486 10.772 6.103 6.092 6.103 6.069 6.171 8,745,063 6.1100 -1.10%
2013-10-23 0 10.88 10.86 10.88 10.84 11.14 5,204,340 57,131,097 10.978 6.171 6.160 6.171 6.149 6.319 9,175,363 6.2266 -1.09%
2013-10-22 0 11.00 10.98 11.00 10.96 11.06 3,306,426 36,349,681 10.994 6.239 6.228 6.239 6.217 6.273 5,829,300 6.2357 -0.54%
2013-10-21 0 11.06 11.02 11.06 11.00 11.14 3,832,364 42,367,685 11.055 6.273 6.251 6.273 6.239 6.319 6,756,540 6.2706 0.36%
2013-10-18 0 11.02 11.00 11.02 10.88 11.06 5,319,909 58,319,095 10.962 6.251 6.239 6.251 6.171 6.273 9,379,114 6.2180 1.47%
2013-10-17 0 10.86 10.82 10.86 10.82 11.10 7,650,569 83,760,365 10.948 6.160 6.137 6.160 6.137 6.296 13,488,117 6.2099 -0.37%
2013-10-16 0 10.90 10.90 10.92 10.86 11.02 9,663,520 105,587,327 10.926 6.183 6.183 6.194 6.160 6.251 17,036,993 6.1975 -1.27%
2013-10-15 0 11.04 11.04 11.06 10.94 11.18 8,417,293 92,853,078 11.031 6.262 6.262 6.273 6.205 6.341 14,839,868 6.2570 -0.54%
2013-10-11 0 11.10 11.10 11.14 11.06 11.32 6,322,083 70,385,620 11.133 6.296 6.296 6.319 6.273 6.421 11,145,968 6.3149 0.00%
2013-10-10 0 11.10 11.08 11.12 10.98 11.18 6,775,543 74,921,303 11.058 6.296 6.285 6.307 6.228 6.341 11,945,428 6.2720 0.36%
2013-10-09 0 11.06 11.06 11.10 10.94 11.20 13,322,995 147,312,143 11.057 6.273 6.273 6.296 6.205 6.353 23,488,726 6.2716 -1.78%
2013-10-08 0 11.26 11.24 11.26 10.96 11.36 11,825,619 132,623,287 11.215 6.387 6.375 6.387 6.217 6.443 20,848,820 6.3612 0.72%
2013-10-07 0 11.18 11.18 11.20 10.90 11.62 29,847,865 336,021,201 11.258 6.341 6.341 6.353 6.183 6.591 52,622,427 6.3855 0.36%
2013-10-04 0 11.14 11.12 11.14 10.12 11.16 42,069,234 457,555,686 10.876 6.319 6.307 6.319 5.740 6.330 74,168,963 6.1691 9.22%
2013-10-03 0 10.20 10.16 10.20 10.00 10.22 7,940,422 80,214,560 10.102 5.786 5.763 5.786 5.672 5.797 13,999,134 5.7300 1.80%
2013-10-02 0 10.02 10.00 10.02 9.950 10.12 9,821,848 98,646,834 10.044 5.683 5.672 5.683 5.644 5.740 17,316,129 5.6968 -0.40%
2013-09-30 0 10.06 10.04 10.08 9.870 10.16 10,595,185 106,234,657 10.027 5.706 5.695 5.717 5.598 5.763 18,679,539 5.6872 1.31%
2013-09-27 0 9.930 9.910 9.940 9.840 9.960 7,043,870 69,833,346 9.9141 5.632 5.621 5.638 5.581 5.649 12,418,494 5.6233 0.30%
2013-09-26 0 9.900 9.870 9.910 9.680 9.910 4,897,689 48,015,873 9.8038 5.615 5.598 5.621 5.491 5.621 8,634,731 5.5608 0.51%
2013-09-25 0 9.850 9.810 9.860 9.800 10.00 4,866,596 48,066,391 9.8768 5.587 5.564 5.593 5.559 5.672 8,579,913 5.6022 -1.01%
2013-09-24 0 9.950 9.940 9.960 9.830 10.08 7,131,320 70,568,778 9.8956 5.644 5.638 5.649 5.576 5.717 12,572,670 5.6129 -0.90%
2013-09-23 0 10.04 10.00 10.06 9.990 10.10 5,666,096 56,776,812 10.020 5.695 5.672 5.706 5.666 5.729 9,989,449 5.6837 0.00%
2013-09-19 0 10.04 10.04 10.06 9.960 10.12 10,856,480 108,937,322 10.034 5.695 5.695 5.706 5.649 5.740 19,140,207 5.6915 1.31%
2013-09-18 0 9.910 9.900 9.910 9.870 9.990 4,020,981 39,873,796 9.9164 5.621 5.615 5.621 5.598 5.666 7,089,076 5.6247 -0.10%
2013-09-17 0 9.920 9.900 9.930 9.820 9.950 6,979,544 68,954,468 9.8795 5.627 5.615 5.632 5.570 5.644 12,305,086 5.6037 0.00%
2013-09-16 0 9.920 9.900 9.920 9.840 10.00 6,155,669 61,065,954 9.9203 5.627 5.615 5.627 5.581 5.672 10,852,577 5.6269 0.30%
2013-09-13 0 9.890 9.860 9.890 9.730 9.940 7,141,271 69,985,070 9.8001 5.610 5.593 5.610 5.519 5.638 12,590,214 5.5587 -0.30%
2013-09-12 0 9.920 9.910 9.930 9.850 10.00 8,392,284 83,494,322 9.9489 5.627 5.621 5.632 5.587 5.672 14,795,777 5.6431 -0.20%
2013-09-11 0 9.940 9.930 9.970 9.820 10.06 15,054,012 149,715,670 9.9452 5.638 5.632 5.655 5.570 5.706 26,540,546 5.6410 0.20%
2013-09-10 0 9.920 9.940 9.950 9.510 9.950 21,498,857 210,373,493 9.7853 5.627 5.638 5.644 5.394 5.644 37,902,947 5.5503 4.86%
2013-09-09 0 9.460 9.440 9.470 9.400 9.550 7,905,000 74,809,504 9.4636 5.366 5.354 5.371 5.332 5.417 13,936,685 5.3678 0.85%
2013-09-06 0 9.380 9.370 9.410 9.250 9.420 7,817,903 73,183,096 9.3610 5.320 5.315 5.337 5.247 5.343 13,783,131 5.3096 0.43%
2013-09-05 0 9.440 9.430 9.440 9.340 9.500 9,312,465 87,730,981 9.4208 5.298 5.292 5.298 5.242 5.331 16,593,858 5.2870 1.29%
2013-09-04 0 9.320 9.320 9.350 9.200 9.420 9,204,035 85,851,839 9.3276 5.230 5.230 5.247 5.163 5.286 16,400,647 5.2347 0.43%
2013-09-03 0 9.280 9.280 9.300 9.040 9.300 9,133,104 84,045,054 9.2022 5.208 5.208 5.219 5.073 5.219 16,274,255 5.1643 3.11%
2013-09-02 0 9.000 9.000 9.020 8.950 9.150 5,562,040 50,143,954 9.0154 5.051 5.051 5.062 5.023 5.135 9,910,985 5.0594 0.33%
2013-08-30 0 8.970 8.970 9.020 8.810 9.020 4,604,838 41,130,542 8.9320 5.034 5.034 5.062 4.944 5.062 8,205,349 5.0126 1.01%
2013-08-29 0 8.880 8.860 8.890 8.780 8.940 4,880,424 43,228,220 8.8575 4.983 4.972 4.989 4.927 5.017 8,696,415 4.9708 0.68%
2013-08-28 0 8.820 8.800 8.830 8.770 8.980 7,597,707 67,175,092 8.8415 4.950 4.939 4.955 4.922 5.040 13,538,335 4.9618 -2.33%
2013-08-27 0 9.030 9.020 9.030 8.990 9.120 3,860,730 34,937,730 9.0495 5.068 5.062 5.068 5.045 5.118 6,879,425 5.0786 -0.66%
2013-08-26 0 9.090 9.070 9.100 8.950 9.150 6,944,261 62,982,932 9.0698 5.101 5.090 5.107 5.023 5.135 12,373,961 5.0900 1.34%
2013-08-23 0 8.970 8.950 8.970 8.860 9.200 6,182,000 55,524,040 8.9816 5.034 5.023 5.034 4.972 5.163 11,015,690 5.0405 -1.43%
2013-08-22 0 9.100 9.090 9.100 8.820 9.160 7,102,791 63,771,394 8.9784 5.107 5.101 5.107 4.950 5.141 12,656,446 5.0386 1.34%
2013-08-21 0 8.980 8.960 8.980 8.860 9.110 9,527,000 85,096,600 8.9322 5.040 5.028 5.040 4.972 5.113 16,976,138 5.0127 -1.21%
2013-08-20 0 9.090 9.090 9.100 8.990 9.520 13,507,012 124,151,816 9.1917 5.101 5.101 5.107 5.045 5.343 24,068,111 5.1584 -2.57%
2013-08-19 0 9.330 9.310 9.320 9.070 9.450 9,410,343 87,755,916 9.3255 5.236 5.225 5.230 5.090 5.303 16,768,267 5.2335 1.41%
2013-08-16 0 9.200 9.170 9.200 9.100 9.300 10,761,794 98,632,523 9.1651 5.163 5.146 5.163 5.107 5.219 19,176,414 5.1434 -0.22%
2013-08-15 0 9.220 9.210 9.220 9.180 9.650 26,022,989 243,841,933 9.3703 5.174 5.169 5.174 5.152 5.416 46,370,299 5.2586 -1.39%
2013-08-13 0 9.350 9.340 9.360 9.270 9.480 17,889,328 167,932,251 9.3873 5.247 5.242 5.253 5.202 5.320 31,876,949 5.2681 -0.95%
2013-08-12 0 9.440 9.430 9.440 8.720 9.440 28,002,305 257,619,147 9.1999 5.298 5.292 5.298 4.894 5.298 49,897,237 5.1630 8.51%
2013-08-09 0 8.700 8.690 8.700 8.370 8.710 8,320,650 71,453,323 8.5875 4.882 4.877 4.882 4.697 4.888 14,826,545 4.8193 3.69%
2013-08-08 0 8.390 8.390 8.400 8.330 8.440 4,574,000 38,324,010 8.3787 4.708 4.708 4.714 4.675 4.737 8,150,399 4.7021 0.48%
2013-08-07 0 8.350 8.330 8.360 8.260 8.500 5,146,165 43,053,754 8.3662 4.686 4.675 4.692 4.636 4.770 9,169,939 4.6951 -1.53%
2013-08-06 0 8.480 8.470 8.480 8.430 8.550 3,366,272 28,558,518 8.4837 4.759 4.753 4.759 4.731 4.798 5,998,352 4.7611 -0.12%
2013-08-05 0 8.490 8.490 8.500 8.480 8.600 3,691,635 31,478,800 8.5271 4.765 4.765 4.770 4.759 4.826 6,578,115 4.7854 0.24%
2013-08-02 0 8.470 8.460 8.470 8.460 8.560 4,283,070 36,380,880 8.4941 4.753 4.748 4.753 4.748 4.804 7,631,992 4.7669 0.36%
2013-08-01 0 8.440 8.440 8.450 8.430 8.620 3,274,240 27,730,277 8.4692 4.737 4.737 4.742 4.731 4.838 5,834,360 4.7529 0.24%
2013-07-31 0 8.420 8.400 8.450 8.400 8.670 4,901,361 41,508,819 8.4688 4.725 4.714 4.742 4.714 4.866 8,733,723 4.7527 -1.75%
2013-07-30 0 8.570 8.560 8.590 8.490 8.670 5,414,040 46,303,414 8.5525 4.809 4.804 4.821 4.765 4.866 9,647,264 4.7996 -0.35%
2013-07-29 0 8.600 8.600 8.620 8.530 8.760 3,775,491 32,535,546 8.6176 4.826 4.826 4.838 4.787 4.916 6,727,538 4.8362 -1.60%
2013-07-26 0 8.740 8.730 8.740 8.690 8.850 4,664,200 40,828,764 8.7536 4.905 4.899 4.905 4.877 4.967 8,311,126 4.9125 -1.47%
2013-07-25 0 8.870 8.870 8.880 8.790 8.940 5,121,569 45,286,315 8.8423 4.978 4.978 4.983 4.933 5.017 9,126,111 4.9623 -1.11%
2013-07-24 0 8.970 8.960 8.980 8.880 9.070 5,469,286 48,942,676 8.9486 5.034 5.028 5.040 4.983 5.090 9,745,707 5.0220 -0.11%
2013-07-23 0 8.980 8.970 8.980 8.610 9.030 10,698,259 95,539,718 8.9304 5.040 5.034 5.040 4.832 5.068 19,063,201 5.0117 3.82%
2013-07-22 0 8.650 8.610 8.660 8.570 8.710 2,034,820 17,558,607 8.6291 4.854 4.832 4.860 4.809 4.888 3,625,841 4.8426 -0.23%
2013-07-19 0 8.670 8.570 8.740 8.480 8.740 7,987,861 68,552,159 8.5820 4.866 4.809 4.905 4.759 4.905 14,233,550 4.8162 0.46%
2013-07-18 0 8.630 8.600 8.650 8.560 8.700 1,968,000 16,940,375 8.6079 4.843 4.826 4.854 4.804 4.882 3,506,774 4.8308 -0.12%
2013-07-17 0 8.640 8.620 8.660 8.560 8.750 3,651,976 31,552,230 8.6398 4.849 4.838 4.860 4.804 4.910 6,507,447 4.8486 -0.58%
2013-07-16 0 8.690 8.680 8.710 8.580 8.780 4,179,385 36,145,375 8.6485 4.877 4.871 4.888 4.815 4.927 7,447,236 4.8535 -0.69%
2013-07-15 0 8.750 8.730 8.770 8.610 8.880 6,225,813 54,506,819 8.7550 4.910 4.899 4.922 4.832 4.983 11,093,761 4.9133 2.10%
2013-07-12 0 8.570 8.560 8.580 8.560 8.670 6,315,499 54,305,693 8.5988 4.809 4.804 4.815 4.804 4.866 11,253,572 4.8256 -0.23%
2013-07-11 0 8.590 8.590 8.600 8.250 8.630 9,625,059 81,775,216 8.4961 4.821 4.821 4.826 4.630 4.843 17,150,869 4.7680 4.37%
2013-07-10 0 8.230 8.190 8.250 8.110 8.400 5,787,955 47,638,256 8.2306 4.619 4.596 4.630 4.551 4.714 10,313,543 4.6190 -0.60%
2013-07-09 0 8.280 8.270 8.280 8.120 8.350 4,551,314 37,564,765 8.2536 4.647 4.641 4.647 4.557 4.686 8,109,975 4.6319 2.10%
2013-07-08 0 8.110 8.140 8.150 8.010 8.300 5,482,251 44,643,933 8.1434 4.551 4.568 4.574 4.495 4.658 9,768,809 4.5700 -2.41%
2013-07-05 0 8.310 8.290 8.310 8.220 8.380 4,882,480 40,587,991 8.3130 4.664 4.652 4.664 4.613 4.703 8,700,079 4.6652 1.47%
2013-07-04 0 8.190 8.190 8.200 8.000 8.280 5,564,000 45,433,830 8.1657 4.596 4.596 4.602 4.490 4.647 9,914,478 4.5826 1.87%
2013-07-03 0 8.040 7.990 8.040 7.910 8.160 6,368,299 50,906,189 7.9937 4.512 4.484 4.512 4.439 4.579 11,347,656 4.4861 -1.59%
2013-07-02 0 8.170 8.170 8.180 8.100 8.310 7,602,780 62,122,205 8.1710 4.585 4.585 4.591 4.546 4.664 13,547,375 4.5856 -1.80%
2013-06-28 0 8.320 8.300 8.310 8.220 8.380 7,643,345 63,481,359 8.3054 4.669 4.658 4.664 4.613 4.703 13,619,657 4.6610 0.60%
2013-06-27 0 8.270 8.260 8.270 8.260 8.490 4,767,109 39,921,660 8.3744 4.641 4.636 4.641 4.636 4.765 8,494,500 4.6997 -1.08%
2013-06-26 0 8.360 8.340 8.350 8.210 8.380 8,183,385 68,029,457 8.3131 4.692 4.680 4.686 4.607 4.703 14,581,953 4.6653 1.33%
2013-06-25 0 8.250 8.230 8.260 7.900 8.290 12,820,390 103,819,636 8.0980 4.630 4.619 4.636 4.433 4.652 22,844,621 4.5446 3.77%
2013-06-24 0 7.950 7.940 7.950 7.920 8.050 6,581,389 52,353,088 7.9547 4.462 4.456 4.462 4.445 4.518 11,727,361 4.4642 -1.24%
2013-06-21 0 8.050 8.050 8.060 8.000 8.080 9,949,575 80,043,268 8.0449 4.518 4.518 4.523 4.490 4.534 17,729,123 4.5148 -1.47%
2013-06-20 0 8.170 8.160 8.170 8.160 8.380 8,688,734 71,356,608 8.2125 4.585 4.579 4.585 4.579 4.703 15,482,433 4.6089 -2.97%
2013-06-19 0 8.420 8.390 8.440 8.350 8.550 5,605,536 47,249,431 8.4291 4.725 4.708 4.737 4.686 4.798 9,988,491 4.7304 -1.41%
2013-06-18 0 8.540 8.510 8.550 8.420 8.570 4,728,842 40,112,993 8.4826 4.793 4.776 4.798 4.725 4.809 8,426,312 4.7604 0.35%
2013-06-17 0 8.510 8.490 8.510 8.370 8.570 4,384,373 37,221,912 8.4897 4.776 4.765 4.776 4.697 4.809 7,812,503 4.7644 1.79%
2013-06-14 0 8.360 8.360 8.400 8.340 8.540 7,007,342 59,077,643 8.4308 4.692 4.692 4.714 4.680 4.793 12,486,365 4.7314 -1.42%
2013-06-13 0 8.480 8.440 8.480 8.210 8.640 13,100,050 109,646,383 8.3699 4.759 4.737 4.759 4.607 4.849 23,342,946 4.6972 -1.85%
2013-06-11 0 8.640 8.640 8.660 8.630 8.890 9,984,437 86,869,990 8.7005 4.849 4.849 4.860 4.843 4.989 17,791,243 4.8827 -2.70%
2013-06-10 0 8.880 8.860 8.880 8.840 8.930 4,882,488 43,338,687 8.8764 4.983 4.972 4.983 4.961 5.012 8,700,093 4.9814 0.57%
2013-06-07 0 8.830 8.830 8.840 8.830 9.050 9,340,017 83,345,290 8.9235 4.955 4.955 4.961 4.955 5.079 16,642,953 5.0078 -0.34%
2013-06-06 0 8.860 8.850 8.860 8.830 8.990 5,433,116 48,427,201 8.9133 4.972 4.967 4.972 4.955 5.045 9,681,256 5.0022 -0.34%
2013-06-05 0 8.890 8.880 8.910 8.810 9.100 7,959,530 71,257,438 8.9525 4.989 4.983 5.000 4.944 5.107 14,183,067 5.0241 -0.56%
2013-06-04 0 8.940 8.930 8.940 8.800 9.030 10,977,938 98,130,950 8.9389 5.017 5.012 5.017 4.939 5.068 19,561,560 5.0165 1.82%
2013-06-03 0 8.780 8.770 8.820 8.770 9.140 24,151,326 214,715,452 8.8904 4.927 4.922 4.950 4.922 5.129 43,035,188 4.9893 -4.46%
2013-05-31 0 9.190 9.150 9.190 9.070 9.360 17,645,531 162,575,462 9.2134 5.157 5.135 5.157 5.090 5.253 31,442,528 5.1706 -1.82%
2013-05-30 0 9.360 9.350 9.360 9.230 9.420 7,111,217 66,261,723 9.3179 5.253 5.247 5.253 5.180 5.286 12,671,460 5.2292 -0.53%
2013-05-29 0 9.410 9.380 9.410 9.360 9.510 4,899,421 46,103,693 9.4100 5.281 5.264 5.281 5.253 5.337 8,730,266 5.2809 -0.74%
2013-05-28 0 9.480 9.470 9.490 9.320 9.510 4,874,000 45,999,686 9.4378 5.320 5.315 5.326 5.230 5.337 8,684,968 5.2965 0.64%
2013-05-27 0 9.420 9.390 9.440 9.300 9.570 11,886,665 111,998,164 9.4222 5.286 5.270 5.298 5.219 5.371 21,180,819 5.2877 0.64%
2013-05-24 0 9.360 9.350 9.380 9.240 9.450 7,610,931 71,060,029 9.3366 5.253 5.247 5.264 5.185 5.303 13,561,899 5.2397 0.43%
2013-05-23 0 9.320 9.300 9.310 9.300 9.730 20,403,108 191,646,498 9.3930 5.230 5.219 5.225 5.219 5.460 36,356,247 5.2713 -3.92%
2013-05-22 0 9.700 9.690 9.700 9.590 9.840 8,382,663 81,342,419 9.7036 5.444 5.438 5.444 5.382 5.522 14,937,046 5.4457 -1.82%
2013-05-21 0 9.880 9.880 9.890 9.760 9.980 12,068,252 118,629,054 9.8298 5.545 5.545 5.550 5.477 5.601 21,504,388 5.5165 -0.20%
2013-05-20 0 10.20 10.18 10.20 9.950 10.22 16,782,525 169,749,356 10.115 5.556 5.545 5.556 5.420 5.567 30,810,944 5.5094 3.66%
2013-05-16 0 9.840 9.830 9.840 9.810 9.950 10,410,619 102,742,755 9.8690 5.360 5.354 5.360 5.343 5.420 19,112,797 5.3756 0.00%
2013-05-15 0 9.840 9.840 9.850 9.780 9.980 9,539,335 93,929,704 9.8466 5.360 5.360 5.365 5.327 5.436 17,513,212 5.3634 0.61%
2013-05-14 0 9.780 9.770 9.790 9.760 10.06 10,947,766 107,718,535 9.8393 5.327 5.322 5.333 5.316 5.480 20,098,942 5.3594 -1.21%
2013-05-13 0 9.900 9.900 9.910 9.870 10.08 9,606,113 95,776,899 9.9704 5.392 5.392 5.398 5.376 5.491 17,635,809 5.4308 -1.39%
2013-05-10 0 10.04 10.02 10.04 9.960 10.10 9,450,991 94,586,520 10.008 5.469 5.458 5.469 5.425 5.501 17,351,021 5.4514 0.00%
2013-05-09 0 10.04 10.02 10.04 9.910 10.26 15,511,383 155,481,098 10.024 5.469 5.458 5.469 5.398 5.589 28,477,261 5.4598 -0.59%
2013-05-08 0 10.10 10.08 10.10 9.960 10.20 13,414,570 135,352,758 10.090 5.501 5.491 5.501 5.425 5.556 24,627,734 5.4959 1.41%
2013-05-07 0 9.960 9.950 9.960 9.700 9.960 10,768,501 106,322,804 9.8735 5.425 5.420 5.425 5.284 5.425 19,769,831 5.3780 2.79%
2013-05-06 0 9.690 9.680 9.690 9.630 9.750 9,016,260 87,479,616 9.7024 5.278 5.273 5.278 5.245 5.311 16,552,901 5.2849 1.89%
2013-05-03 0 9.510 9.500 9.510 9.380 9.630 6,078,836 57,998,104 9.5410 5.180 5.175 5.180 5.109 5.245 11,160,101 5.1969 1.60%
2013-05-02 0 9.360 9.350 9.360 9.310 9.410 7,707,756 72,042,518 9.3468 5.098 5.093 5.098 5.071 5.126 14,150,626 5.0911 -0.32%
2013-04-30 0 9.390 9.380 9.410 9.340 9.500 8,144,569 76,460,178 9.3879 5.115 5.109 5.126 5.087 5.175 14,952,569 5.1135 0.54%
2013-04-29 0 9.340 9.330 9.340 9.330 9.600 7,267,332 68,124,183 9.3740 5.087 5.082 5.087 5.082 5.229 13,342,054 5.1060 -1.79%
2013-04-26 0 9.510 9.500 9.510 9.500 9.730 5,648,219 54,201,826 9.5963 5.180 5.175 5.180 5.175 5.300 10,369,534 5.2270 -0.11%
2013-04-25 0 9.520 9.510 9.530 9.360 9.680 9,034,936 86,415,287 9.5646 5.185 5.180 5.191 5.098 5.273 16,587,188 5.2098 1.82%
2013-04-24 0 9.350 9.340 9.350 9.290 9.400 6,064,247 56,697,997 9.3496 5.093 5.087 5.093 5.060 5.120 11,133,317 5.0926 1.08%
2013-04-23 0 9.250 9.240 9.250 9.230 9.420 8,677,597 80,459,678 9.2721 5.038 5.033 5.038 5.028 5.131 15,931,152 5.0505 -1.07%
2013-04-22 0 9.350 9.350 9.360 9.280 9.530 10,484,097 98,098,203 9.3569 5.093 5.093 5.098 5.055 5.191 19,247,695 5.0966 -1.89%
2013-04-19 0 9.530 9.530 9.540 9.360 9.570 7,170,000 68,154,820 9.5056 5.191 5.191 5.196 5.098 5.213 13,163,363 5.1776 1.17%
2013-04-18 0 9.420 9.420 9.440 9.350 9.550 4,118,234 38,766,948 9.4135 5.131 5.131 5.142 5.093 5.202 7,560,643 5.1275 -0.21%
2013-04-17 0 9.440 9.440 9.450 9.430 9.630 4,913,233 46,757,713 9.5167 5.142 5.142 5.147 5.136 5.245 9,020,177 5.1837 -1.36%
2013-04-16 0 9.570 9.560 9.600 9.330 9.800 7,068,050 67,361,922 9.5305 5.213 5.207 5.229 5.082 5.338 12,976,193 5.1912 0.74%
2013-04-15 0 9.500 9.500 9.510 9.440 9.730 4,903,228 46,676,028 9.5194 5.175 5.175 5.180 5.142 5.300 9,001,809 5.1852 -2.36%
2013-04-12 0 9.730 9.710 9.760 9.690 9.820 3,466,948 33,726,993 9.7282 5.300 5.289 5.316 5.278 5.349 6,364,950 5.2989 0.31%
2013-04-11 0 9.700 9.700 9.730 9.700 9.870 5,718,562 55,940,677 9.7823 5.284 5.284 5.300 5.284 5.376 10,498,676 5.3284 0.00%
2013-04-10 0 9.700 9.690 9.720 9.650 9.910 7,785,914 76,074,471 9.7708 5.284 5.278 5.294 5.256 5.398 14,294,116 5.3221 0.10%
2013-04-09 0 9.690 9.680 9.690 9.430 9.730 5,854,179 56,479,884 9.6478 5.278 5.273 5.278 5.136 5.300 10,747,654 5.2551 2.87%
2013-04-08 0 9.420 9.420 9.430 9.270 9.470 7,521,611 70,490,342 9.3717 5.131 5.131 5.136 5.049 5.158 13,808,884 5.1047 -0.53%
2013-04-05 0 9.470 9.460 9.480 9.410 9.910 14,978,219 142,472,553 9.5120 5.158 5.153 5.164 5.126 5.398 27,498,428 5.1811 -3.86%
2013-04-03 0 9.850 9.840 9.850 9.750 10.02 6,855,961 67,430,185 9.8353 5.365 5.360 5.365 5.311 5.458 12,586,820 5.3572 -0.81%
2013-04-02 0 9.930 9.920 9.930 9.840 10.00 6,683,554 66,430,483 9.9394 5.409 5.403 5.409 5.360 5.447 12,270,299 5.4139 -1.49%
2013-03-28 0 10.08 10.06 10.10 9.940 10.10 6,878,548 68,845,013 10.009 5.491 5.480 5.501 5.414 5.501 12,628,288 5.4517 0.80%
2013-03-27 0 10.00 9.990 10.00 9.970 10.10 4,870,444 48,805,012 10.021 5.447 5.441 5.447 5.431 5.501 8,941,621 5.4582 0.00%
2013-03-26 0 10.00 9.990 10.00 9.930 10.10 6,402,397 64,115,079 10.014 5.447 5.441 5.447 5.409 5.501 11,754,125 5.4547 -0.60%
2013-03-25 0 10.06 10.06 10.08 10.00 10.20 3,479,655 35,055,707 10.074 5.480 5.480 5.491 5.447 5.556 6,388,279 5.4875 0.40%
2013-03-22 0 10.02 10.00 10.02 9.980 10.16 5,082,304 51,013,707 10.038 5.458 5.447 5.458 5.436 5.534 9,330,573 5.4674 -1.18%
2013-03-21 0 10.14 10.12 10.14 10.12 10.32 5,176,954 52,723,781 10.184 5.523 5.512 5.523 5.512 5.621 9,504,341 5.5473 -0.20%
2013-03-20 0 10.16 10.14 10.16 9.920 10.18 9,529,257 96,099,994 10.085 5.534 5.523 5.534 5.403 5.545 17,494,710 5.4931 2.52%
2013-03-19 0 9.910 9.910 9.920 9.860 10.18 7,114,843 71,205,549 10.008 5.398 5.398 5.403 5.371 5.545 13,062,100 5.4513 0.81%
2013-03-18 0 9.830 9.830 9.840 9.760 9.920 11,885,364 117,057,067 9.8488 5.354 5.354 5.360 5.316 5.403 21,820,273 5.3646 -1.40%
2013-03-15 0 9.970 9.960 9.970 9.960 10.30 17,912,157 180,331,251 10.068 5.431 5.425 5.431 5.425 5.610 32,884,829 5.4837 -2.64%
2013-03-14 0 10.24 10.22 10.24 10.12 10.34 15,466,624 157,805,431 10.203 5.578 5.567 5.578 5.512 5.632 28,395,088 5.5575 -1.35%
2013-03-13 0 10.38 10.36 10.40 10.32 10.66 13,411,615 140,225,836 10.456 5.654 5.643 5.665 5.621 5.806 24,622,309 5.6951 -2.26%
2013-03-12 0 10.62 10.60 10.62 10.52 10.80 8,243,564 87,517,927 10.617 5.785 5.774 5.785 5.730 5.883 15,134,313 5.7827 0.00%
2013-03-11 0 10.62 10.62 10.64 10.60 10.86 9,424,150 100,989,115 10.716 5.785 5.785 5.796 5.774 5.915 17,301,744 5.8369 0.00%
2013-03-08 0 10.62 10.62 10.66 10.58 10.88 17,062,231 182,283,147 10.683 5.785 5.785 5.806 5.763 5.926 31,324,454 5.8192 0.57%
2013-03-07 0 10.56 10.52 10.58 10.50 10.70 15,273,656 161,269,275 10.559 5.752 5.730 5.763 5.719 5.828 28,040,820 5.7512 -0.94%
2013-03-06 0 10.66 10.62 10.64 10.62 10.92 15,840,151 169,746,898 10.716 5.806 5.785 5.796 5.785 5.948 29,080,845 5.8371 -0.74%
2013-03-05 0 10.74 10.70 10.74 10.58 11.10 12,962,204 139,721,869 10.779 5.850 5.828 5.850 5.763 6.046 23,797,238 5.8713 -1.83%
2013-03-04 0 10.94 10.92 10.96 10.86 11.24 17,728,126 193,839,164 10.934 5.959 5.948 5.970 5.915 6.122 32,546,967 5.9557 -2.84%
2013-03-01 0 11.26 11.22 11.26 11.12 11.84 20,705,990 236,202,346 11.407 6.133 6.111 6.133 6.057 6.449 38,014,011 6.2136 -5.54%
2013-02-28 0 11.92 11.88 11.90 11.14 12.30 22,799,711 271,913,340 11.926 6.493 6.471 6.482 6.068 6.700 41,857,862 6.4961 7.58%
2013-02-27 0 11.08 11.06 11.14 11.00 11.22 6,771,563 75,168,593 11.101 6.035 6.024 6.068 5.992 6.111 12,431,875 6.0464 -0.18%
2013-02-26 0 11.10 11.10 11.14 11.04 11.32 9,784,289 108,790,606 11.119 6.046 6.046 6.068 6.013 6.166 17,962,921 6.0564 -2.46%
2013-02-25 0 11.38 11.36 11.38 11.34 11.68 8,088,332 92,364,567 11.419 6.199 6.188 6.199 6.177 6.362 14,849,323 6.2201 -1.90%
2013-02-22 0 11.60 11.58 11.64 11.48 11.74 6,004,682 69,467,271 11.569 6.318 6.308 6.340 6.253 6.395 11,023,962 6.3015 -0.51%
2013-02-21 0 11.66 11.64 11.66 11.60 11.96 10,423,842 122,084,309 11.712 6.351 6.340 6.351 6.318 6.515 19,137,073 6.3795 -2.83%
2013-02-20 0 12.00 11.96 11.98 11.82 12.02 4,946,367 59,187,674 11.966 6.536 6.515 6.525 6.438 6.547 9,081,007 6.5177 0.00%
2013-02-19 0 12.00 11.98 12.04 11.92 12.14 5,189,943 62,372,697 12.018 6.536 6.525 6.558 6.493 6.613 9,528,187 6.5461 -0.17%
2013-02-18 0 12.02 12.02 12.06 11.86 12.24 5,491,717 65,928,269 12.005 6.547 6.547 6.569 6.460 6.667 10,082,212 6.5391 -0.99%
2013-02-15 0 12.14 12.14 12.16 12.00 12.20 5,438,582 65,997,348 12.135 6.613 6.613 6.623 6.536 6.645 9,984,662 6.6099 -0.16%
2013-02-14 0 12.16 12.12 12.14 12.12 12.32 4,712,972 57,572,975 12.216 6.623 6.602 6.613 6.602 6.711 8,652,519 6.6539 -0.65%
2013-02-08 0 12.24 12.22 12.24 12.10 12.40 5,535,636 67,931,038 12.272 6.667 6.656 6.667 6.591 6.754 10,162,843 6.6843 0.16%
2013-02-07 0 12.22 12.20 12.24 11.96 12.24 5,522,480 66,666,620 12.072 6.656 6.645 6.667 6.515 6.667 10,138,690 6.5755 0.16%
2013-02-06 0 12.20 12.18 12.20 12.10 12.30 4,307,489 52,512,596 12.191 6.645 6.634 6.645 6.591 6.700 7,908,095 6.6404 0.99%
2013-02-05 0 12.08 12.08 12.10 12.04 12.26 5,527,697 67,133,611 12.145 6.580 6.580 6.591 6.558 6.678 10,148,268 6.6153 -2.58%
2013-02-04 0 12.40 12.38 12.40 12.30 12.54 6,193,260 76,755,736 12.393 6.754 6.743 6.754 6.700 6.830 11,370,171 6.7506 0.49%
2013-02-01 0 12.34 12.32 12.36 12.14 12.44 9,582,469 117,576,284 12.270 6.722 6.711 6.732 6.613 6.776 17,592,401 6.6834 -1.12%
2013-01-31 0 12.48 12.46 12.52 12.34 12.84 11,604,280 144,767,649 12.475 6.798 6.787 6.820 6.722 6.994 21,304,233 6.7953 -2.80%
2013-01-30 0 12.84 12.82 12.84 12.54 12.94 9,318,724 119,547,494 12.829 6.994 6.983 6.994 6.830 7.048 17,108,193 6.9877 2.56%
2013-01-29 0 12.52 12.52 12.54 12.30 12.54 4,999,369 62,361,056 12.474 6.820 6.820 6.830 6.700 6.830 9,178,314 6.7944 1.13%
2013-01-28 0 12.38 12.36 12.38 12.28 12.54 8,554,411 105,968,620 12.388 6.743 6.732 6.743 6.689 6.830 15,704,995 6.7474 -1.12%
2013-01-25 0 12.52 12.50 12.58 12.48 12.94 10,898,802 137,278,597 12.596 6.820 6.809 6.852 6.798 7.048 20,009,050 6.8608 -2.19%
2013-01-24 0 12.80 12.78 12.80 12.78 13.02 5,581,081 71,861,348 12.876 6.972 6.961 6.972 6.961 7.092 10,246,275 7.0134 -1.08%
2013-01-23 0 12.94 12.92 12.98 12.90 13.28 6,743,861 87,772,385 13.015 7.048 7.037 7.070 7.027 7.234 12,381,017 7.0893 -1.22%
2013-01-22 0 13.10 13.06 13.10 12.92 13.18 4,456,578 58,149,524 13.048 7.135 7.114 7.135 7.037 7.179 8,181,807 7.1072 0.00%
2013-01-21 0 13.10 13.08 13.12 12.78 13.24 10,930,659 143,206,458 13.101 7.135 7.125 7.146 6.961 7.212 20,067,536 7.1362 2.02%
2013-01-18 0 12.84 12.82 12.86 12.76 13.06 13,952,356 179,667,685 12.877 6.994 6.983 7.005 6.950 7.114 25,615,052 7.0141 -0.16%
2013-01-17 0 12.86 12.82 12.86 12.56 13.14 17,274,659 220,831,857 12.784 7.005 6.983 7.005 6.841 7.157 31,714,450 6.9631 -1.08%
2013-01-16 0 13.00 12.94 13.00 12.78 13.24 11,414,530 147,733,469 12.943 7.081 7.048 7.081 6.961 7.212 20,955,872 7.0497 -1.07%
2013-01-15 0 13.14 13.12 13.18 13.04 13.38 14,144,045 186,806,435 13.207 7.157 7.146 7.179 7.103 7.288 25,966,973 7.1940 -0.45%
2013-01-14 0 13.20 13.20 13.22 12.88 13.40 17,759,335 233,736,360 13.161 7.190 7.190 7.201 7.016 7.299 32,604,264 7.1689 -0.15%
2013-01-11 0 13.22 13.20 13.22 13.08 13.88 19,768,271 263,625,723 13.336 7.201 7.190 7.201 7.125 7.560 36,292,458 7.2639 -3.64%
2013-01-10 0 13.72 13.72 13.74 13.52 14.00 17,532,417 242,039,659 13.805 7.473 7.473 7.484 7.364 7.626 32,187,666 7.5196 0.73%
2013-01-09 0 13.62 13.60 13.62 13.40 13.80 17,677,852 240,324,380 13.595 7.419 7.408 7.419 7.299 7.517 32,454,669 7.4049 -0.58%
2013-01-08 0 13.70 13.68 13.70 13.30 13.88 24,642,845 333,895,906 13.549 7.462 7.451 7.462 7.244 7.560 45,241,661 7.3803 -1.30%
2013-01-07 0 13.88 13.88 13.90 13.82 14.12 29,440,280 411,538,879 13.979 7.560 7.560 7.571 7.528 7.691 54,049,245 7.6141 1.17%
2013-01-04 0 13.72 13.70 13.74 13.08 14.02 36,594,643 494,851,133 13.523 7.473 7.462 7.484 7.125 7.637 67,183,900 7.3656 2.54%
2013-01-03 0 13.38 13.38 13.42 12.92 13.64 33,752,412 447,848,101 13.269 7.288 7.288 7.310 7.037 7.430 61,965,864 7.2273 3.88%
2013-01-02 0 12.88 12.88 12.90 11.72 12.90 37,292,549 463,390,580 12.426 7.016 7.016 7.027 6.384 7.027 68,465,182 6.7683 11.42%
2012-12-31 0 11.56 11.54 11.56 11.18 11.60 11,481,125 131,878,615 11.487 6.297 6.286 6.297 6.090 6.318 21,078,133 6.2567 2.48%
2012-12-28 0 11.28 11.28 11.30 10.86 11.36 16,775,440 186,576,282 11.122 6.144 6.144 6.155 5.915 6.188 30,797,936 6.0581 4.25%
2012-12-27 0 10.82 10.80 10.82 10.76 10.94 4,453,964 48,307,629 10.846 5.894 5.883 5.894 5.861 5.959 8,177,008 5.9077 0.74%
2012-12-24 0 10.74 10.74 10.76 10.70 10.82 1,008,545 10,841,868 10.750 5.850 5.850 5.861 5.828 5.894 1,851,582 5.8555 0.19%
2012-12-21 0 10.72 10.72 10.78 10.70 10.82 5,325,792 57,265,243 10.752 5.839 5.839 5.872 5.828 5.894 9,777,592 5.8568 -0.92%
2012-12-20 0 10.82 10.80 10.82 10.70 10.84 3,846,309 41,397,518 10.763 5.894 5.883 5.894 5.828 5.904 7,061,417 5.8625 -0.18%
2012-12-19 0 10.84 10.82 10.84 10.70 10.88 6,426,819 69,653,453 10.838 5.904 5.894 5.904 5.828 5.926 11,798,961 5.9034 0.56%
2012-12-18 0 10.78 10.76 10.78 10.70 10.82 7,052,229 75,946,253 10.769 5.872 5.861 5.872 5.828 5.894 12,947,148 5.8659 0.94%
2012-12-17 0 10.68 10.66 10.74 10.60 10.82 7,972,163 85,404,976 10.713 5.817 5.806 5.850 5.774 5.894 14,636,049 5.8352 -0.93%
2012-12-14 0 10.78 10.76 10.80 10.46 10.86 7,043,498 75,696,426 10.747 5.872 5.861 5.883 5.697 5.915 12,931,119 5.8538 1.13%
2012-12-13 0 10.66 10.66 10.68 10.54 11.08 14,309,037 155,018,498 10.834 5.806 5.806 5.817 5.741 6.035 26,269,881 5.9010 -2.56%
2012-12-12 0 10.94 10.92 10.96 10.70 10.98 20,854,211 226,772,791 10.874 5.959 5.948 5.970 5.828 5.981 38,286,129 5.9231 3.21%
2012-12-11 0 10.60 10.60 10.62 10.30 10.72 23,655,113 249,690,636 10.555 5.774 5.774 5.785 5.610 5.839 43,428,289 5.7495 3.92%
2012-12-10 0 10.20 10.18 10.20 9.910 10.26 10,895,481 110,608,953 10.152 5.556 5.545 5.556 5.398 5.589 20,002,953 5.5296 2.00%
2012-12-07 0 10.00 9.920 10.00 9.880 10.10 20,401,368 203,780,780 9.9886 5.447 5.403 5.447 5.382 5.501 37,454,757 5.4407 0.50%
2012-12-06 0 9.950 9.920 9.940 9.890 10.00 7,436,987 74,077,654 9.9607 5.420 5.403 5.414 5.387 5.447 13,653,523 5.4255 -0.20%
2012-12-05 0 9.970 9.960 9.970 9.780 9.980 8,401,420 83,113,558 9.8928 5.431 5.425 5.431 5.327 5.436 15,424,120 5.3885 1.32%
2012-12-04 0 9.840 9.830 9.850 9.750 9.840 2,671,548 26,211,066 9.8112 5.360 5.354 5.365 5.311 5.360 4,904,680 5.3441 0.51%
2012-12-03 0 9.790 9.770 9.800 9.730 9.880 4,190,322 41,237,188 9.8411 5.333 5.322 5.338 5.300 5.382 7,692,989 5.3604 0.00%
2012-11-30 0 9.790 9.780 9.860 9.730 9.890 6,289,477 61,696,752 9.8095 5.333 5.327 5.371 5.300 5.387 11,546,816 5.3432 -0.20%
2012-11-29 0 9.810 9.830 9.840 9.780 9.900 3,721,038 36,562,087 9.8258 5.343 5.354 5.360 5.327 5.392 6,831,433 5.3520 0.51%
2012-11-28 0 9.760 9.740 9.750 9.710 9.850 3,432,817 33,449,082 9.7439 5.316 5.305 5.311 5.289 5.365 6,302,290 5.3074 -1.21%
2012-11-27 0 9.880 9.830 9.900 9.830 9.950 4,742,630 46,899,934 9.8890 5.382 5.354 5.392 5.354 5.420 8,706,968 5.3865 0.10%
2012-11-26 0 9.870 9.860 9.870 9.810 9.930 3,673,487 36,269,822 9.8734 5.376 5.371 5.376 5.343 5.409 6,744,134 5.3780 0.20%
2012-11-23 0 9.850 9.830 9.850 9.770 9.880 7,747,335 76,190,937 9.8345 5.365 5.354 5.365 5.322 5.382 14,223,289 5.3568 1.65%
2012-11-22 0 9.690 9.690 9.700 9.530 9.700 5,026,396 48,475,995 9.6443 5.278 5.278 5.284 5.191 5.284 9,227,932 5.2532 1.47%
2012-11-21 0 9.550 9.530 9.540 9.280 9.590 12,135,181 114,604,651 9.4440 5.202 5.191 5.196 5.055 5.224 22,278,911 5.1441 0.53%
2012-11-20 0 9.500 9.490 9.500 9.410 10.16 25,000,866 241,473,759 9.6586 5.175 5.169 5.175 5.126 5.534 45,898,950 5.2610 -4.33%
2012-11-19 0 9.930 9.920 9.930 9.860 9.990 2,730,802 27,141,995 9.9392 5.409 5.403 5.409 5.371 5.441 5,013,464 5.4138 0.10%
2012-11-16 0 9.920 9.890 9.900 9.870 9.950 3,031,275 30,058,363 9.9161 5.403 5.387 5.392 5.376 5.420 5,565,101 5.4012 0.51%
2012-11-15 0 9.870 9.860 9.870 9.770 9.910 2,756,859 27,193,767 9.8640 5.376 5.371 5.376 5.322 5.398 5,061,302 5.3729 -0.40%
2012-11-14 0 9.910 9.890 9.900 9.860 9.960 2,919,790 28,926,211 9.9069 5.398 5.387 5.392 5.371 5.425 5,360,426 5.3963 0.92%
2012-11-13 0 9.820 9.820 9.830 9.730 10.00 7,207,935 70,804,185 9.8231 5.349 5.349 5.354 5.300 5.447 13,233,007 5.3506 -1.41%
2012-11-12 0 9.960 9.950 9.960 9.900 10.16 10,105,479 101,414,955 10.036 5.425 5.420 5.425 5.392 5.534 18,552,592 5.4663 1.01%
2012-11-09 0 9.860 9.850 9.870 9.820 9.950 6,186,912 61,241,845 9.8986 5.371 5.365 5.376 5.349 5.420 11,358,517 5.3917 -1.20%
2012-11-08 0 9.980 9.930 9.990 9.920 10.06 6,810,196 68,071,483 9.9955 5.436 5.409 5.441 5.403 5.480 12,502,801 5.4445 -1.58%
2012-11-07 0 10.14 10.12 10.14 10.00 10.20 7,006,250 70,914,225 10.122 5.523 5.512 5.523 5.447 5.556 12,862,735 5.5132 0.20%
2012-11-06 0 10.12 10.10 10.12 9.970 10.20 6,649,197 67,082,886 10.089 5.512 5.501 5.512 5.431 5.556 12,207,224 5.4953 -0.20%
2012-11-05 0 10.14 10.12 10.16 10.08 10.28 9,257,965 93,943,784 10.147 5.523 5.512 5.534 5.491 5.599 16,996,646 5.5272 -0.20%
2012-11-02 0 10.16 10.16 10.20 10.04 10.20 9,931,854 100,688,195 10.138 5.534 5.534 5.556 5.469 5.556 18,233,835 5.5221 1.91%
2012-11-01 0 9.970 9.960 9.970 9.750 10.04 8,769,440 87,206,021 9.9443 5.431 5.425 5.431 5.311 5.469 16,099,766 5.4166 0.91%
2012-10-31 0 9.880 9.830 9.880 9.700 9.880 5,119,390 50,108,688 9.7880 5.382 5.354 5.382 5.284 5.382 9,398,659 5.3315 2.49%
2012-10-30 0 9.640 9.630 9.650 9.570 9.790 4,300,010 41,585,471 9.6710 5.251 5.245 5.256 5.213 5.333 7,894,364 5.2677 -0.72%
2012-10-29 0 9.710 9.710 9.720 9.690 9.930 6,760,658 66,106,099 9.7781 5.289 5.289 5.294 5.278 5.409 12,411,854 5.3260 -0.92%
2012-10-26 0 9.800 9.790 9.800 9.790 10.28 13,598,588 134,759,157 9.9098 5.338 5.333 5.338 5.333 5.599 24,965,572 5.3978 -4.11%
2012-10-25 0 10.22 10.20 10.24 10.12 10.38 9,556,108 97,787,425 10.233 5.567 5.556 5.578 5.512 5.654 17,544,005 5.5738 0.59%
2012-10-24 0 10.16 10.14 10.16 10.02 10.30 9,767,080 99,570,280 10.194 5.534 5.523 5.534 5.458 5.610 17,931,327 5.5529 0.40%
2012-10-22 0 10.12 10.10 10.16 9.960 10.24 6,468,988 65,589,168 10.139 5.512 5.501 5.534 5.425 5.578 11,876,379 5.5227 0.20%
2012-10-19 0 10.10 10.08 10.10 10.04 10.36 14,777,900 150,718,003 10.199 5.501 5.491 5.501 5.469 5.643 27,130,664 5.5553 0.20%
2012-10-18 0 10.08 10.06 10.08 9.750 10.46 23,029,496 231,587,280 10.056 5.491 5.480 5.491 5.311 5.697 42,279,723 5.4775 3.70%
2012-10-17 0 9.720 9.710 9.720 9.680 9.740 6,055,337 58,786,666 9.7082 5.294 5.289 5.294 5.273 5.305 11,116,959 5.2880 1.04%
2012-10-16 0 9.620 9.590 9.640 9.540 9.650 2,823,985 27,060,204 9.5823 5.240 5.224 5.251 5.196 5.256 5,184,538 5.2194 0.42%
2012-10-15 0 9.580 9.550 9.580 9.520 9.660 3,631,379 34,790,411 9.5805 5.218 5.202 5.218 5.185 5.262 6,666,828 5.2184 -0.31%
2012-10-12 0 9.610 9.610 9.620 9.500 9.670 7,203,931 69,195,647 9.6053 5.235 5.235 5.240 5.175 5.267 13,225,657 5.2319 1.37%
2012-10-11 0 9.480 9.470 9.480 9.340 9.540 2,558,838 24,167,601 9.4448 5.164 5.158 5.164 5.087 5.196 4,697,756 5.1445 0.64%
2012-10-10 0 9.420 9.420 9.430 9.280 9.470 6,231,491 58,410,560 9.3734 5.131 5.131 5.136 5.055 5.158 11,440,359 5.1057 0.32%
2012-10-09 0 9.390 9.370 9.390 9.360 9.670 7,272,543 69,000,216 9.4878 5.115 5.104 5.115 5.098 5.267 13,351,621 5.1679 0.00%
2012-10-08 0 9.390 9.380 9.400 9.380 9.730 7,047,851 67,090,153 9.5192 5.115 5.109 5.120 5.109 5.300 12,939,110 5.1851 -2.80%
2012-10-05 0 9.660 9.640 9.660 9.190 9.660 10,247,417 97,302,784 9.4953 5.262 5.251 5.262 5.006 5.262 18,813,175 5.1721 5.23%
2012-10-04 0 9.180 9.180 9.200 9.160 9.280 5,127,108 47,274,246 9.2205 5.000 5.000 5.011 4.989 5.055 9,412,829 5.0223 0.22%
2012-10-03 0 9.160 9.170 9.180 9.130 9.380 10,264,774 94,513,734 9.2076 4.989 4.995 5.000 4.973 5.109 18,845,041 5.0153 -1.61%
2012-09-28 0 9.310 9.280 9.320 9.080 9.340 6,100,930 56,474,823 9.2568 5.071 5.055 5.077 4.946 5.087 11,200,663 5.0421 1.86%
2012-09-27 0 9.140 9.140 9.150 9.050 9.240 11,313,017 103,456,856 9.1449 4.979 4.979 4.984 4.929 5.033 20,769,505 4.9812 -0.65%
2012-09-26 0 9.200 9.180 9.190 9.160 9.440 6,723,714 61,994,076 9.2202 5.011 5.000 5.006 4.989 5.142 12,344,029 5.0222 -2.02%
2012-09-25 0 9.390 9.370 9.390 9.370 9.840 9,067,306 86,038,672 9.4889 5.115 5.104 5.115 5.104 5.360 16,646,616 5.1685 -4.09%
2012-09-24 0 9.790 9.770 9.800 9.670 9.850 2,244,065 21,912,056 9.7644 5.333 5.322 5.338 5.267 5.365 4,119,866 5.3186 0.31%
2012-09-21 0 9.760 9.750 9.820 9.750 10.04 6,157,215 60,804,393 9.8753 5.316 5.311 5.349 5.311 5.469 11,303,997 5.3790 -1.11%
2012-09-20 0 9.870 9.850 9.870 9.830 10.04 6,687,940 66,453,255 9.9363 5.376 5.365 5.376 5.354 5.469 12,278,352 5.4122 -0.10%
2012-09-19 0 9.880 9.860 9.880 9.740 9.940 6,073,687 59,943,902 9.8694 5.382 5.371 5.382 5.305 5.414 11,150,648 5.3758 1.44%
2012-09-18 0 9.740 9.680 9.740 9.630 9.870 5,083,200 49,566,830 9.7511 5.305 5.273 5.305 5.245 5.376 9,332,218 5.3114 -0.92%
2012-09-17 0 9.830 9.820 9.830 9.780 9.870 6,060,194 59,532,260 9.8235 5.354 5.349 5.354 5.327 5.376 11,125,876 5.3508 0.61%
2012-09-14 0 9.770 9.780 9.790 9.670 9.800 12,332,360 120,119,422 9.7402 5.322 5.327 5.333 5.267 5.338 22,640,911 5.3054 3.39%
2012-09-13 0 9.450 9.450 9.460 9.400 9.670 8,529,864 80,778,965 9.4701 5.147 5.147 5.153 5.120 5.267 15,659,930 5.1583 -2.38%
2012-09-12 0 9.680 9.670 9.680 9.500 9.700 8,404,867 81,037,980 9.6418 5.273 5.267 5.273 5.175 5.284 15,430,448 5.2518 3.09%
2012-09-11 0 9.390 9.380 9.390 9.260 9.600 7,474,801 70,004,181 9.3654 5.115 5.109 5.115 5.044 5.229 13,722,945 5.1013 -1.78%
2012-09-10 0 9.560 9.560 9.570 9.390 9.600 12,537,366 119,376,256 9.5216 5.207 5.207 5.213 5.115 5.229 23,017,280 5.1864 3.91%
2012-09-07 0 9.200 9.190 9.200 9.060 9.350 14,443,895 133,454,582 9.2395 5.011 5.006 5.011 4.935 5.093 26,517,466 5.0327 1.21%
2012-09-06 0 9.240 9.220 9.230 8.980 9.310 15,460,592 141,237,743 9.1353 4.951 4.941 4.946 4.812 4.989 28,852,397 4.8952 3.12%
2012-09-05 0 8.960 8.950 8.970 8.640 9.140 17,603,136 157,387,079 8.9409 4.801 4.796 4.807 4.630 4.898 32,850,791 4.7910 -0.11%
2012-09-04 0 8.970 8.960 8.970 8.960 9.400 15,150,986 137,790,301 9.0945 4.807 4.801 4.807 4.801 5.037 28,274,614 4.8733 -4.17%
2012-09-03 0 9.360 9.350 9.360 9.350 9.770 12,664,326 119,940,299 9.4707 5.016 5.010 5.016 5.010 5.235 23,634,035 5.0749 -1.37%
2012-08-31 0 9.490 9.480 9.490 9.490 10.20 25,513,349 245,269,322 9.6134 5.085 5.080 5.085 5.085 5.466 47,612,749 5.1513 -7.14%
2012-08-30 0 10.22 10.20 10.22 10.20 10.66 14,092,202 145,028,636 10.291 5.476 5.466 5.476 5.466 5.712 26,298,722 5.5147 -4.13%
2012-08-29 0 10.66 10.66 10.70 10.64 10.86 4,578,070 48,958,860 10.694 5.712 5.712 5.734 5.701 5.819 8,543,547 5.7305 -0.74%
2012-08-28 0 10.74 10.72 10.74 10.68 11.00 4,092,720 44,036,918 10.760 5.755 5.744 5.755 5.723 5.894 7,637,792 5.7657 -2.19%
2012-08-27 0 10.98 10.96 10.98 10.96 11.20 1,857,000 20,429,200 11.001 5.884 5.873 5.884 5.873 6.002 3,465,514 5.8950 -1.44%
2012-08-24 0 11.14 11.12 11.14 11.10 11.26 1,406,054 15,671,079 11.145 5.969 5.959 5.969 5.948 6.034 2,623,963 5.9723 -0.71%
2012-08-23 0 11.22 11.20 11.22 11.14 11.28 2,425,182 27,182,557 11.208 6.012 6.002 6.012 5.969 6.044 4,525,850 6.0061 0.54%
2012-08-22 0 11.16 11.12 11.14 11.08 11.30 1,936,795 21,564,129 11.134 5.980 5.959 5.969 5.937 6.055 3,614,427 5.9661 -0.71%
2012-08-21 0 11.24 11.24 11.26 11.10 11.30 1,746,000 19,541,390 11.192 6.023 6.023 6.034 5.948 6.055 3,258,367 5.9973 0.18%
2012-08-20 0 11.22 11.18 11.22 11.04 11.24 2,624,220 29,215,837 11.133 6.012 5.991 6.012 5.916 6.023 4,897,292 5.9657 0.36%
2012-08-17 0 11.18 11.16 11.18 11.04 11.42 4,951,132 55,207,607 11.151 5.991 5.980 5.991 5.916 6.119 9,239,751 5.9750 -2.27%
2012-08-16 0 11.44 11.42 11.44 11.22 11.68 5,518,220 62,926,651 11.403 6.130 6.119 6.130 6.012 6.259 10,298,045 6.1105 -1.21%
2012-08-15 0 11.58 11.56 11.58 11.48 11.68 3,111,252 35,963,058 11.559 6.205 6.194 6.205 6.152 6.259 5,806,186 6.1939 -2.36%
2012-08-14 0 11.86 11.86 11.90 11.70 11.96 1,937,850 22,908,671 11.822 6.355 6.355 6.377 6.269 6.409 3,616,396 6.3347 0.68%
2012-08-13 0 11.78 11.76 11.80 11.64 11.86 1,469,976 17,324,355 11.785 6.312 6.302 6.323 6.237 6.355 2,743,254 6.3153 0.17%
2012-08-10 0 11.76 11.74 11.78 11.70 11.88 3,736,573 44,032,884 11.784 6.302 6.291 6.312 6.269 6.366 6,973,154 6.3146 0.00%
2012-08-09 0 11.76 11.74 11.76 11.68 11.86 2,536,420 29,886,259 11.783 6.302 6.291 6.302 6.259 6.355 4,733,441 6.3139 0.68%
2012-08-08 0 11.68 11.64 11.68 11.54 11.90 2,897,245 33,937,146 11.714 6.259 6.237 6.259 6.184 6.377 5,406,809 6.2767 0.69%
2012-08-07 0 11.60 11.60 11.62 11.32 11.78 3,985,820 46,301,747 11.617 6.216 6.216 6.227 6.066 6.312 7,438,296 6.2248 2.29%
2012-08-06 0 11.34 11.32 11.34 11.22 11.50 1,688,000 19,127,090 11.331 6.077 6.066 6.077 6.012 6.162 3,150,128 6.0718 1.61%
2012-08-03 0 11.16 11.16 11.18 11.04 11.64 1,760,369 19,819,036 11.258 5.980 5.980 5.991 5.916 6.237 3,285,182 6.0329 -0.53%
2012-08-02 0 11.22 11.20 11.24 11.16 11.34 2,177,831 24,457,655 11.230 6.012 6.002 6.023 5.980 6.077 4,064,246 6.0178 -0.53%
2012-08-01 0 11.28 11.26 11.28 11.08 11.28 2,275,110 25,546,921 11.229 6.044 6.034 6.044 5.937 6.044 4,245,787 6.0170 0.36%
2012-07-31 0 11.24 11.20 11.22 10.90 11.26 3,617,859 40,333,971 11.149 6.023 6.002 6.012 5.841 6.034 6,751,611 5.9740 2.00%
2012-07-30 0 11.02 11.00 11.04 10.92 11.10 2,714,108 29,858,964 11.001 5.905 5.894 5.916 5.851 5.948 5,065,040 5.8951 0.73%
2012-07-27 0 10.94 10.88 10.94 10.76 10.94 4,778,636 51,878,591 10.856 5.862 5.830 5.862 5.766 5.862 8,917,841 5.8174 1.86%
2012-07-26 0 10.74 10.70 10.74 10.62 10.80 2,028,911 21,777,292 10.733 5.755 5.734 5.755 5.691 5.787 3,786,333 5.7516 1.13%
2012-07-25 0 10.62 10.62 10.64 10.60 10.90 6,328,080 67,511,689 10.669 5.691 5.691 5.701 5.680 5.841 11,809,398 5.7168 -2.93%
2012-07-24 0 10.94 10.92 10.96 10.88 11.30 3,183,058 34,888,991 10.961 5.862 5.851 5.873 5.830 6.055 5,940,190 5.8734 -1.26%
2012-07-23 0 11.08 11.08 11.10 11.00 11.44 4,587,857 51,104,221 11.139 5.937 5.937 5.948 5.894 6.130 8,561,811 5.9689 -3.99%
2012-07-20 0 11.54 11.50 11.54 11.44 11.58 1,224,036 14,087,480 11.509 6.184 6.162 6.184 6.130 6.205 2,284,283 6.1671 -0.52%
2012-07-19 0 11.60 11.56 11.58 11.52 11.70 2,013,625 23,346,511 11.594 6.216 6.194 6.205 6.173 6.269 3,757,806 6.2128 0.69%
2012-07-18 0 11.52 11.50 11.52 11.42 11.64 1,294,400 14,916,770 11.524 6.173 6.162 6.173 6.119 6.237 2,415,596 6.1752 -1.03%
2012-07-17 0 11.64 11.64 11.66 11.44 11.90 2,076,030 24,239,438 11.676 6.237 6.237 6.248 6.130 6.377 3,874,266 6.2565 0.87%
2012-07-16 0 11.54 11.50 11.54 11.34 11.76 2,602,194 29,884,121 11.484 6.184 6.162 6.184 6.077 6.302 4,856,188 6.1538 -0.35%
2012-07-13 0 11.58 11.56 11.60 11.50 11.84 3,434,050 39,735,352 11.571 6.205 6.194 6.216 6.162 6.344 6,408,589 6.2003 -1.70%
2012-07-12 0 11.78 11.74 11.78 11.74 12.00 2,506,465 29,596,078 11.808 6.312 6.291 6.312 6.291 6.430 4,677,539 6.3273 -1.67%
2012-07-11 0 11.98 11.94 11.98 11.70 11.98 2,015,121 23,946,051 11.883 6.419 6.398 6.419 6.269 6.419 3,760,598 6.3676 1.70%
2012-07-10 0 11.78 11.74 11.78 11.66 11.84 1,305,240 15,301,111 11.723 6.312 6.291 6.312 6.248 6.344 2,435,825 6.2817 -0.17%
2012-07-09 0 11.80 11.78 11.80 11.66 12.00 2,940,296 34,636,104 11.780 6.323 6.312 6.323 6.248 6.430 5,487,150 6.3122 -1.17%
2012-07-06 0 11.94 11.90 11.94 11.80 12.04 5,707,213 67,887,196 11.895 6.398 6.377 6.398 6.323 6.452 10,650,742 6.3739 -1.16%
2012-07-05 0 12.08 12.04 12.08 11.90 12.10 2,611,328 31,392,717 12.022 6.473 6.452 6.473 6.377 6.484 4,873,233 6.4419 0.33%
2012-07-04 0 12.04 12.02 12.04 12.00 12.18 5,601,200 67,739,527 12.094 6.452 6.441 6.452 6.430 6.527 10,452,902 6.4805 1.01%
2012-07-03 0 11.92 11.90 11.92 11.80 12.04 4,514,000 53,969,624 11.956 6.387 6.377 6.387 6.323 6.452 8,423,980 6.4067 1.88%
2012-06-29 0 11.70 11.70 11.72 11.50 11.76 4,192,516 48,930,740 11.671 6.269 6.269 6.280 6.162 6.302 7,824,030 6.2539 1.74%
2012-06-28 0 11.50 11.44 11.48 11.34 11.60 5,766,796 66,025,014 11.449 6.162 6.130 6.152 6.077 6.216 10,761,935 6.1351 -0.17%
2012-06-27 0 11.52 11.50 11.54 11.42 11.62 2,491,500 28,786,472 11.554 6.173 6.162 6.184 6.119 6.227 4,649,612 6.1912 -0.17%
2012-06-26 0 11.54 11.54 11.56 11.44 11.58 3,401,812 39,154,454 11.510 6.184 6.184 6.194 6.130 6.205 6,348,426 6.1676 0.17%
2012-06-25 0 11.52 11.50 11.52 11.38 11.64 3,184,796 36,621,021 11.499 6.173 6.162 6.173 6.098 6.237 5,943,433 6.1616 -1.03%
2012-06-22 0 11.64 11.58 11.64 11.50 11.66 2,651,678 30,770,560 11.604 6.237 6.205 6.237 6.162 6.248 4,948,534 6.2181 -1.69%
2012-06-21 0 11.84 11.78 11.84 11.70 11.96 2,265,960 26,759,622 11.809 6.344 6.312 6.344 6.269 6.409 4,228,711 6.3281 -1.00%
2012-06-20 0 11.96 11.92 11.96 11.74 12.08 6,749,524 80,951,488 11.994 6.409 6.387 6.409 6.291 6.473 12,595,892 6.4268 1.70%
2012-06-19 0 11.76 11.74 11.78 11.56 11.78 2,820,190 32,949,545 11.683 6.302 6.291 6.312 6.194 6.312 5,263,009 6.2606 1.20%
2012-06-18 0 11.62 11.58 11.60 11.32 11.66 7,625,680 88,158,178 11.561 6.227 6.205 6.216 6.066 6.248 14,230,965 6.1948 4.31%
2012-06-15 0 11.14 11.10 11.12 11.08 11.22 3,833,167 42,779,027 11.160 5.969 5.948 5.959 5.937 6.012 7,153,417 5.9802 0.91%
2012-06-14 0 11.04 11.02 11.04 11.00 11.24 1,972,466 21,873,980 11.090 5.916 5.905 5.916 5.894 6.023 3,680,996 5.9424 -0.90%
2012-06-13 0 11.14 11.12 11.14 11.08 11.30 2,204,643 24,549,621 11.135 5.969 5.959 5.969 5.937 6.055 4,114,282 5.9669 0.00%
2012-06-12 0 11.14 11.14 11.16 10.88 11.20 2,084,466 23,221,764 11.140 5.969 5.969 5.980 5.830 6.002 3,890,009 5.9696 -0.54%
2012-06-11 0 11.20 11.16 11.22 11.12 11.36 2,596,443 29,126,500 11.218 6.002 5.980 6.012 5.959 6.087 4,845,455 6.0111 1.82%
2012-06-08 0 11.00 10.98 11.02 10.94 11.16 2,287,270 25,180,388 11.009 5.894 5.884 5.905 5.862 5.980 4,268,480 5.8991 0.00%
2012-06-07 0 11.00 10.94 11.00 10.90 11.40 4,212,190 46,483,586 11.035 5.894 5.862 5.894 5.841 6.109 7,860,746 5.9134 -0.54%
2012-06-06 0 11.06 10.98 11.10 10.88 11.18 2,148,100 23,705,846 11.036 5.927 5.884 5.948 5.830 5.991 4,008,762 5.9135 0.73%
2012-06-05 0 10.98 10.98 11.00 10.94 11.24 3,211,844 35,475,096 11.045 5.884 5.884 5.894 5.862 6.023 5,993,910 5.9185 -1.08%
2012-06-04 0 11.10 11.14 11.16 10.98 11.48 6,994,392 77,992,406 11.151 5.948 5.969 5.980 5.884 6.152 13,052,862 5.9751 -4.64%
2012-06-01 0 11.64 11.62 11.68 11.60 11.92 3,489,827 40,845,958 11.704 6.237 6.227 6.259 6.216 6.387 6,512,679 6.2718 -2.68%
2012-05-31 0 11.96 11.90 12.00 11.48 12.02 5,417,569 64,460,275 11.898 6.409 6.377 6.430 6.152 6.441 10,110,211 6.3758 1.87%
2012-05-30 0 11.74 11.72 11.76 11.52 12.00 2,728,000 31,847,150 11.674 6.291 6.280 6.302 6.173 6.430 5,090,965 6.2556 -1.84%
2012-05-29 0 11.96 11.94 11.98 11.50 12.02 7,297,908 86,846,016 11.900 6.409 6.398 6.419 6.162 6.441 13,619,281 6.3767 4.55%
2012-05-28 0 11.44 11.44 11.46 11.20 11.60 3,280,740 37,653,740 11.477 6.130 6.130 6.141 6.002 6.216 6,122,483 6.1501 2.88%
2012-05-25 0 11.12 11.10 11.16 10.82 11.18 4,389,577 48,333,242 11.011 5.959 5.948 5.980 5.798 5.991 8,191,783 5.9002 0.54%
2012-05-24 0 11.06 11.02 11.06 10.94 11.22 4,120,886 45,479,537 11.036 5.927 5.905 5.927 5.862 6.012 7,690,355 5.9138 -1.43%
2012-05-23 0 11.22 11.20 11.24 11.08 11.42 3,003,138 33,562,000 11.176 6.012 6.002 6.023 5.937 6.119 5,604,425 5.9885 -2.09%
2012-05-22 0 11.46 11.42 11.48 11.12 11.60 2,575,317 29,516,906 11.461 6.141 6.119 6.152 5.959 6.216 4,806,030 6.1416 0.17%
2012-05-21 0 11.74 11.74 11.76 11.50 11.84 2,960,159 34,665,721 11.711 6.130 6.130 6.141 6.005 6.182 5,669,084 6.1149 1.73%
2012-05-18 0 11.54 11.52 11.56 11.34 11.62 4,911,700 56,215,095 11.445 6.026 6.015 6.036 5.921 6.067 9,406,535 5.9762 -1.03%
2012-05-17 0 11.66 11.64 11.66 11.62 11.82 4,553,446 53,227,062 11.689 6.088 6.078 6.088 6.067 6.172 8,720,433 6.1037 -1.19%
2012-05-16 0 11.80 11.78 11.80 11.72 11.98 5,198,952 61,564,336 11.842 6.161 6.151 6.161 6.120 6.255 9,956,660 6.1832 -2.48%
2012-05-15 0 12.10 12.08 12.10 11.80 12.12 3,237,781 38,768,923 11.974 6.318 6.308 6.318 6.161 6.329 6,200,766 6.2523 0.67%
2012-05-14 0 12.02 12.00 12.02 11.92 12.26 3,542,911 42,743,907 12.065 6.276 6.266 6.276 6.224 6.402 6,785,129 6.2996 -0.33%
2012-05-11 0 12.06 12.04 12.06 12.00 12.22 3,139,573 37,865,670 12.061 6.297 6.287 6.297 6.266 6.381 6,012,685 6.2976 -0.99%
2012-05-10 0 12.18 12.16 12.18 12.00 12.38 4,927,600 59,976,045 12.171 6.360 6.349 6.360 6.266 6.464 9,436,986 6.3554 -1.46%
2012-05-09 0 12.36 12.36 12.38 12.30 12.46 3,310,675 40,941,640 12.367 6.454 6.454 6.464 6.423 6.506 6,340,367 6.4573 -0.64%
2012-05-08 0 12.44 12.42 12.44 12.40 12.60 2,252,334 28,091,106 12.472 6.496 6.485 6.496 6.475 6.579 4,313,508 6.5124 -0.32%
2012-05-07 0 12.48 12.44 12.46 12.34 12.60 3,170,300 39,417,927 12.434 6.517 6.496 6.506 6.443 6.579 6,071,531 6.4923 -0.95%
2012-05-04 0 12.60 12.58 12.60 12.54 12.68 4,356,167 54,847,527 12.591 6.579 6.569 6.579 6.548 6.621 8,342,618 6.5744 -1.72%
2012-05-03 0 12.82 12.78 12.82 12.76 12.94 1,637,002 21,003,672 12.831 6.694 6.673 6.694 6.663 6.757 3,135,069 6.6996 -0.31%
2012-05-02 0 12.86 12.84 12.88 12.82 12.96 4,431,217 57,107,734 12.888 6.715 6.705 6.725 6.694 6.767 8,486,349 6.7294 0.63%
2012-04-30 0 12.78 12.76 12.80 12.66 12.98 2,660,751 34,092,047 12.813 6.673 6.663 6.684 6.611 6.778 5,095,679 6.6904 1.27%
2012-04-27 0 12.62 12.60 12.62 12.50 12.76 2,701,777 34,161,771 12.644 6.590 6.579 6.590 6.527 6.663 5,174,249 6.6023 -0.32%
2012-04-26 0 12.66 12.64 12.66 12.52 12.74 2,053,230 25,980,197 12.653 6.611 6.600 6.611 6.537 6.652 3,932,199 6.6070 0.16%
2012-04-25 0 12.64 12.60 12.64 12.58 12.74 2,083,314 26,316,332 12.632 6.600 6.579 6.600 6.569 6.652 3,989,813 6.5959 0.32%
2012-04-24 0 12.60 12.58 12.60 12.48 12.68 4,311,777 54,145,706 12.558 6.579 6.569 6.579 6.517 6.621 8,257,606 6.5571 -0.47%
2012-04-23 0 12.66 12.66 12.68 12.64 13.00 4,940,760 62,885,378 12.728 6.611 6.611 6.621 6.600 6.788 9,462,189 6.6460 -2.31%
2012-04-20 0 12.96 12.94 12.96 12.86 13.00 3,071,015 39,650,411 12.911 6.767 6.757 6.767 6.715 6.788 5,881,388 6.7417 -0.46%
2012-04-19 0 13.02 13.02 13.04 12.92 13.06 2,506,329 32,594,403 13.005 6.799 6.799 6.809 6.746 6.819 4,799,941 6.7906 0.15%
2012-04-18 0 13.00 12.98 13.00 12.92 13.16 4,301,526 55,970,523 13.012 6.788 6.778 6.788 6.746 6.872 8,237,974 6.7942 1.09%
2012-04-17 0 12.86 12.86 12.90 12.82 13.04 5,100,604 65,767,113 12.894 6.715 6.715 6.736 6.694 6.809 9,768,311 6.7327 -0.16%
2012-04-16 0 12.88 12.86 12.88 12.80 12.96 2,659,359 34,234,250 12.873 6.725 6.715 6.725 6.684 6.767 5,093,013 6.7218 0.16%
2012-04-13 0 12.86 12.86 12.88 12.82 12.98 3,053,160 39,350,555 12.888 6.715 6.715 6.725 6.694 6.778 5,847,193 6.7298 0.63%
2012-04-12 0 12.78 12.76 12.80 12.64 12.82 2,785,910 35,458,345 12.728 6.673 6.663 6.684 6.600 6.694 5,335,375 6.6459 0.00%
2012-04-11 0 12.78 12.76 12.78 12.70 12.94 2,714,300 34,690,118 12.781 6.673 6.663 6.673 6.631 6.757 5,198,233 6.6734 -1.24%
2012-04-10 0 12.94 12.92 12.96 12.92 13.10 2,425,852 31,526,714 12.996 6.757 6.746 6.767 6.746 6.840 4,645,818 6.7860 -0.31%
2012-04-05 0 12.98 12.94 12.98 12.80 13.02 2,115,400 27,347,444 12.928 6.778 6.757 6.778 6.684 6.799 4,051,262 6.7504 -0.61%
2012-04-03 0 13.06 13.04 13.06 12.84 13.06 4,737,184 61,446,489 12.971 6.819 6.809 6.819 6.705 6.819 9,072,315 6.7730 0.46%
2012-04-02 0 13.00 12.98 13.04 12.80 13.04 6,019,209 78,073,825 12.971 6.788 6.778 6.809 6.684 6.809 11,527,557 6.7728 -0.61%
2012-03-30 0 13.08 13.06 13.08 13.02 13.20 3,632,208 47,545,856 13.090 6.830 6.819 6.830 6.799 6.892 6,956,144 6.8351 -0.15%
2012-03-29 0 13.10 13.08 13.12 13.00 13.18 4,951,229 64,709,315 13.069 6.840 6.830 6.851 6.788 6.882 9,482,238 6.8243 -0.76%
2012-03-28 0 13.20 13.18 13.20 13.16 13.38 3,545,300 46,929,007 13.237 6.892 6.882 6.892 6.872 6.986 6,789,704 6.9118 -1.35%
2012-03-27 0 13.38 13.36 13.40 13.24 13.42 5,880,715 78,458,044 13.342 6.986 6.976 6.997 6.913 7.007 11,262,323 6.9664 1.98%
2012-03-26 0 13.12 13.12 13.14 12.98 13.34 3,180,464 41,905,925 13.176 6.851 6.851 6.861 6.778 6.966 6,090,996 6.8800 0.77%
2012-03-23 0 13.02 13.00 13.02 12.94 13.10 5,653,740 73,480,969 12.997 6.799 6.788 6.799 6.757 6.840 10,827,637 6.7864 -0.61%
2012-03-22 0 13.10 13.10 13.12 13.06 13.16 3,387,057 44,373,297 13.101 6.840 6.840 6.851 6.819 6.872 6,486,648 6.8407 -0.15%
2012-03-21 0 13.12 13.12 13.14 13.04 13.24 3,551,662 46,540,570 13.104 6.851 6.851 6.861 6.809 6.913 6,801,888 6.8423 -0.46%
2012-03-20 0 13.18 13.14 13.18 13.06 13.28 4,220,696 55,543,510 13.160 6.882 6.861 6.882 6.819 6.934 8,083,174 6.8715 -0.45%
2012-03-19 0 13.24 13.20 13.26 13.14 13.54 8,933,538 119,334,881 13.358 6.913 6.892 6.924 6.861 7.070 17,108,871 6.9750 -1.93%
2012-03-16 0 13.50 13.48 13.50 13.46 13.62 5,336,515 72,078,159 13.507 7.049 7.039 7.049 7.028 7.112 10,220,111 7.0526 -1.32%
2012-03-15 0 13.68 13.64 13.68 13.52 13.78 3,198,363 43,731,496 13.673 7.143 7.122 7.143 7.060 7.195 6,125,275 7.1395 0.29%
2012-03-14 0 13.64 13.62 13.68 13.54 13.88 6,768,544 92,916,493 13.728 7.122 7.112 7.143 7.070 7.248 12,962,630 7.1680 -0.15%
2012-03-13 0 13.66 13.64 13.66 13.60 13.74 5,826,046 79,557,872 13.656 7.133 7.122 7.133 7.101 7.174 11,157,625 7.1304 0.29%
2012-03-12 0 13.62 13.60 13.62 13.34 13.70 7,108,108 95,969,309 13.501 7.112 7.101 7.112 6.966 7.154 13,612,938 7.0499 -0.15%
2012-03-09 0 13.64 13.62 13.64 13.56 13.86 10,272,780 140,451,050 13.672 7.122 7.112 7.122 7.080 7.237 19,673,691 7.1390 -0.87%
2012-03-08 0 13.76 13.74 13.76 13.70 13.98 5,386,406 74,428,261 13.818 7.185 7.174 7.185 7.154 7.300 10,315,658 7.2151 1.18%
2012-03-07 0 13.60 13.62 13.66 13.54 13.90 7,905,553 108,314,232 13.701 7.101 7.112 7.133 7.070 7.258 15,140,148 7.1541 -2.02%
2012-03-06 0 13.88 13.84 13.86 13.84 14.12 6,623,340 92,281,091 13.933 7.248 7.227 7.237 7.227 7.373 12,684,545 7.2751 -1.14%
2012-03-05 0 14.04 14.02 14.04 14.00 14.18 4,744,435 66,651,592 14.048 7.331 7.321 7.331 7.310 7.404 9,086,201 7.3355 -0.85%
2012-03-02 0 14.16 14.16 14.20 13.84 14.46 15,230,116 214,861,744 14.108 7.394 7.394 7.415 7.227 7.550 29,167,625 7.3664 -2.48%
2012-03-01 0 14.52 14.48 14.54 14.34 14.92 13,601,578 198,952,325 14.627 7.582 7.561 7.592 7.488 7.791 26,048,766 7.6377 -0.55%
2012-02-29 0 14.60 14.58 14.60 14.30 14.62 7,323,168 106,482,171 14.540 7.624 7.613 7.624 7.467 7.634 14,024,806 7.5924 2.38%
2012-02-28 0 14.26 14.28 14.30 14.20 14.40 6,705,169 95,736,902 14.278 7.446 7.456 7.467 7.415 7.519 12,841,258 7.4554 0.00%
2012-02-27 0 14.26 14.22 14.26 14.10 14.80 10,244,893 146,771,112 14.326 7.446 7.425 7.446 7.362 7.728 19,620,284 7.4806 -1.93%
2012-02-24 0 14.54 14.50 14.52 14.36 14.56 5,938,200 85,886,268 14.463 7.592 7.571 7.582 7.498 7.603 11,372,414 7.5522 0.14%
2012-02-23 0 14.52 14.46 14.52 14.32 14.52 5,258,570 76,010,559 14.455 7.582 7.550 7.582 7.477 7.582 10,070,836 7.5476 -0.14%
2012-02-22 0 14.54 14.52 14.54 14.30 14.60 7,084,316 102,531,056 14.473 7.592 7.582 7.592 7.467 7.624 13,567,374 7.5572 0.83%
2012-02-21 0 14.42 14.40 14.42 14.30 14.48 5,158,409 74,290,262 14.402 7.530 7.519 7.530 7.467 7.561 9,879,015 7.5200 0.56%
2012-02-20 0 14.34 14.38 14.40 14.28 14.88 11,869,348 172,288,165 14.515 7.488 7.509 7.519 7.456 7.770 22,731,323 7.5793 -2.32%
2012-02-17 0 14.68 14.66 14.68 14.56 15.42 21,310,640 313,868,237 14.728 7.665 7.655 7.665 7.603 8.052 40,812,608 7.6905 -4.05%
2012-02-16 0 15.30 15.28 15.30 15.10 15.64 9,314,493 141,994,471 15.244 7.989 7.979 7.989 7.885 8.167 17,838,448 7.9600 -2.30%
2012-02-15 0 15.66 15.60 15.66 15.34 15.78 3,943,745 61,601,845 15.620 8.177 8.146 8.177 8.010 8.240 7,552,777 8.1562 0.77%
2012-02-14 0 15.54 15.44 15.54 15.28 15.66 3,570,107 55,109,542 15.436 8.114 8.062 8.114 7.979 8.177 6,837,213 8.0602 -0.64%
2012-02-13 0 15.64 15.62 15.64 15.26 15.66 2,513,050 39,045,911 15.537 8.167 8.156 8.167 7.968 8.177 4,812,813 8.1129 0.90%
2012-02-10 0 15.50 15.48 15.54 15.46 15.86 3,127,693 48,586,487 15.534 8.093 8.083 8.114 8.073 8.281 5,989,933 8.1114 -2.27%
2012-02-09 0 15.86 15.82 15.86 15.30 15.88 7,143,346 112,434,572 15.740 8.281 8.261 8.281 7.989 8.292 13,680,424 8.2186 2.32%
2012-02-08 0 15.50 15.50 15.54 15.12 15.52 4,460,476 68,539,636 15.366 8.093 8.093 8.114 7.895 8.104 8,542,383 8.0235 2.65%
2012-02-07 0 15.10 15.08 15.12 15.02 15.40 3,463,241 52,441,000 15.142 7.885 7.874 7.895 7.843 8.041 6,632,551 7.9066 -0.79%
2012-02-06 0 15.22 15.18 15.22 15.14 15.46 5,586,176 85,383,477 15.285 7.947 7.926 7.947 7.905 8.073 10,698,243 7.9811 0.40%
2012-02-03 0 15.16 15.14 15.18 14.92 15.20 5,038,530 75,970,870 15.078 7.916 7.905 7.926 7.791 7.937 9,649,431 7.8731 0.00%
2012-02-02 0 15.16 15.16 15.18 14.86 15.18 7,755,179 116,630,867 15.039 7.916 7.916 7.926 7.759 7.926 14,852,162 7.8528 2.16%
2012-02-01 0 14.84 14.78 14.84 14.62 14.84 3,586,304 52,758,491 14.711 7.749 7.717 7.749 7.634 7.749 6,868,232 7.6815 -0.13%
2012-01-31 0 14.86 14.80 14.86 14.48 14.86 5,238,296 77,210,364 14.740 7.759 7.728 7.759 7.561 7.759 10,032,009 7.6964 1.78%
2012-01-30 0 14.60 14.56 14.60 14.54 15.08 3,987,251 58,832,780 14.755 7.624 7.603 7.624 7.592 7.874 7,636,097 7.7046 -1.88%
2012-01-27 0 14.88 14.86 14.88 14.70 15.20 6,046,063 90,251,316 14.927 7.770 7.759 7.770 7.676 7.937 11,578,986 7.7944 0.68%
2012-01-26 0 14.78 14.76 14.78 14.46 14.98 7,239,039 106,935,019 14.772 7.717 7.707 7.717 7.550 7.822 13,863,688 7.7133 2.78%
2012-01-20 0 14.38 14.34 14.40 14.20 14.40 5,720,032 81,840,199 14.308 7.509 7.488 7.519 7.415 7.519 10,954,595 7.4709 1.41%
2012-01-19 0 14.18 14.16 14.18 14.04 14.22 5,983,500 84,528,760 14.127 7.404 7.394 7.404 7.331 7.425 11,459,170 7.3765 1.72%
2012-01-18 0 13.94 13.94 14.04 13.88 14.26 4,244,200 59,853,636 14.102 7.279 7.279 7.331 7.248 7.446 8,128,187 7.3637 0.00%
2012-01-17 0 13.94 13.92 13.94 13.80 14.08 4,072,043 56,853,403 13.962 7.279 7.268 7.279 7.206 7.352 7,798,484 7.2903 1.75%
2012-01-16 0 13.70 13.68 13.70 13.62 13.86 1,306,000 17,867,880 13.681 7.154 7.143 7.154 7.112 7.237 2,501,157 7.1438 -1.30%
2012-01-13 0 13.88 13.80 13.88 13.78 13.94 2,032,199 28,131,516 13.843 7.248 7.206 7.248 7.195 7.279 3,891,922 7.2282 0.14%
2012-01-12 0 13.86 13.84 13.88 13.74 14.00 4,843,610 67,083,124 13.850 7.237 7.227 7.248 7.174 7.310 9,276,134 7.2318 0.29%
2012-01-11 0 13.82 13.82 13.84 13.62 13.86 6,040,679 82,849,344 13.715 7.216 7.216 7.227 7.112 7.237 11,568,675 7.1615 0.14%
2012-01-10 0 13.80 13.78 13.84 13.60 13.90 3,622,212 49,793,429 13.747 7.206 7.195 7.227 7.101 7.258 6,937,000 7.1779 0.15%
2012-01-09 0 13.78 13.68 13.80 13.26 13.80 2,514,608 34,208,568 13.604 7.195 7.143 7.206 6.924 7.206 4,815,797 7.1034 1.92%
2012-01-06 0 13.52 13.46 13.50 13.32 13.72 2,086,000 28,042,264 13.443 7.060 7.028 7.049 6.955 7.164 3,994,957 7.0194 -0.44%
2012-01-05 0 13.58 13.60 13.62 13.58 13.86 3,016,649 41,239,273 13.671 7.091 7.101 7.112 7.091 7.237 5,777,270 7.1382 -1.74%
2012-01-04 0 13.82 13.82 13.84 13.80 13.98 2,563,277 35,544,909 13.867 7.216 7.216 7.227 7.206 7.300 4,909,004 7.2408 -1.00%
2012-01-03 0 13.96 13.98 14.00 13.94 14.50 2,593,910 36,331,563 14.006 7.289 7.300 7.310 7.279 7.571 4,967,670 7.3136 -0.29%
2011-12-30 0 14.00 13.92 14.00 13.92 14.08 2,208,989 30,889,080 13.983 7.310 7.268 7.310 7.268 7.352 4,230,497 7.3015 -0.14%
2011-12-29 0 14.02 14.00 14.02 13.60 14.10 2,452,695 34,168,098 13.931 7.321 7.310 7.321 7.101 7.362 4,697,225 7.2741 1.30%
2011-12-28 0 13.84 13.84 13.86 13.62 13.86 2,749,000 37,828,880 13.761 7.227 7.227 7.237 7.112 7.237 5,264,687 7.1854 0.58%
2011-12-23 0 13.76 13.72 13.74 13.40 13.78 2,504,130 34,255,353 13.680 7.185 7.164 7.174 6.997 7.195 4,795,730 7.1429 2.84%
2011-12-22 0 13.38 13.36 13.42 13.28 13.52 2,859,099 38,319,922 13.403 6.986 6.976 7.007 6.934 7.060 5,475,541 6.9984 -1.62%
2011-12-21 0 13.60 13.54 13.62 13.26 13.62 2,602,179 34,888,670 13.407 7.101 7.070 7.112 6.924 7.112 4,983,506 7.0008 3.03%
2011-12-20 0 13.20 13.22 13.24 13.06 13.48 2,598,667 34,541,392 13.292 6.892 6.903 6.913 6.819 7.039 4,976,781 6.9405 -1.20%
2011-12-19 0 13.36 13.32 13.36 13.00 13.38 2,112,200 27,934,324 13.225 6.976 6.955 6.976 6.788 6.986 4,045,134 6.9057 -1.33%
2011-12-16 0 13.54 13.50 13.54 13.10 13.68 2,383,526 32,156,643 13.491 7.070 7.049 7.070 6.840 7.143 4,564,758 7.0445 1.50%
2011-12-15 0 13.34 13.28 13.34 13.10 13.38 3,598,228 47,532,886 13.210 6.966 6.934 6.966 6.840 6.986 6,891,068 6.8978 -0.74%
2011-12-14 0 13.44 13.46 13.48 13.20 13.60 2,088,096 28,119,282 13.466 7.018 7.028 7.039 6.892 7.101 3,998,972 7.0316 -0.88%
2011-12-13 0 13.56 13.50 13.56 13.10 13.62 1,786,994 24,092,201 13.482 7.080 7.049 7.080 6.840 7.112 3,422,323 7.0397 0.44%
2011-12-12 0 13.50 13.50 13.54 13.34 13.90 1,758,875 23,858,710 13.565 7.049 7.049 7.070 6.966 7.258 3,368,471 7.0829 -0.59%
2011-12-09 0 13.58 13.56 13.60 13.34 13.66 2,937,816 39,762,503 13.535 7.091 7.080 7.101 6.966 7.133 5,626,294 7.0673 -1.02%
2011-12-08 0 13.72 13.70 13.82 13.68 14.16 2,991,923 41,376,032 13.829 7.164 7.154 7.216 7.143 7.394 5,729,916 7.2211 -1.72%
2011-12-07 0 13.96 13.84 13.98 13.66 14.00 2,871,700 39,748,302 13.841 7.289 7.227 7.300 7.133 7.310 5,499,674 7.2274 1.01%
2011-12-06 0 13.82 13.80 13.90 13.74 14.02 2,207,996 30,583,554 13.851 7.216 7.206 7.258 7.174 7.321 4,228,595 7.2326 -1.99%
2011-12-05 0 14.10 14.08 14.10 13.96 14.24 2,881,699 40,596,713 14.088 7.362 7.352 7.362 7.289 7.436 5,518,823 7.3560 -0.56%
2011-12-02 0 14.18 14.10 14.16 14.10 14.42 4,257,895 60,689,177 14.253 7.404 7.362 7.394 7.362 7.530 8,154,415 7.4425 -2.07%
2011-12-01 0 14.48 14.44 14.46 14.42 14.78 6,793,928 98,885,356 14.555 7.561 7.540 7.550 7.530 7.717 13,011,243 7.6000 3.28%
2011-11-30 0 14.02 14.04 14.06 13.56 14.12 8,430,749 117,206,233 13.902 7.321 7.331 7.342 7.080 7.373 16,145,965 7.2592 2.34%
2011-11-29 0 13.70 13.70 13.72 13.34 13.76 4,254,200 58,123,992 13.663 7.154 7.154 7.164 6.966 7.185 8,147,339 7.1341 1.93%
2011-11-28 0 13.44 13.42 13.46 13.18 13.46 1,906,000 25,390,160 13.321 7.018 7.007 7.028 6.882 7.028 3,650,234 6.9558 2.13%
2011-11-25 0 13.16 13.14 13.16 12.80 13.20 2,123,700 27,835,124 13.107 6.872 6.861 6.872 6.684 6.892 4,067,158 6.8439 -0.75%
2011-11-24 0 13.26 13.24 13.28 12.80 13.32 6,648,200 87,068,530 13.097 6.924 6.913 6.934 6.684 6.955 12,732,155 6.8385 -0.60%
2011-11-23 0 13.34 13.34 13.36 13.12 13.60 1,853,400 24,756,184 13.357 6.966 6.966 6.976 6.851 7.101 3,549,499 6.9746 -2.06%
2011-11-22 0 13.62 13.60 13.62 13.46 13.72 1,834,380 24,965,490 13.610 7.112 7.101 7.112 7.028 7.164 3,513,073 7.1065 -0.15%
2011-11-21 0 13.64 13.62 13.64 13.44 13.74 4,554,000 61,855,384 13.583 7.122 7.112 7.122 7.018 7.174 8,721,494 7.0923 -2.99%
2011-11-18 0 14.06 14.04 14.06 13.92 14.18 3,033,766 42,553,543 14.027 7.342 7.331 7.342 7.268 7.404 5,810,051 7.3241 -1.26%
2011-11-17 0 14.24 14.20 14.26 13.84 14.42 2,474,000 34,983,300 14.140 7.436 7.415 7.446 7.227 7.530 4,738,027 7.3835 -0.14%
2011-11-16 0 14.26 14.20 14.24 14.14 14.88 3,475,199 49,694,566 14.300 7.446 7.415 7.436 7.383 7.770 6,655,452 7.4667 -3.13%
2011-11-15 0 14.72 14.68 14.70 14.58 14.80 1,617,570 23,750,264 14.683 7.686 7.665 7.676 7.613 7.728 3,097,854 7.6667 -0.54%
2011-11-14 0 14.80 14.76 14.80 14.64 14.94 4,397,016 64,864,315 14.752 7.728 7.707 7.728 7.644 7.801 8,420,849 7.7028 3.21%
2011-11-11 0 14.34 14.34 14.36 14.14 14.38 2,733,965 39,042,833 14.281 7.488 7.488 7.498 7.383 7.509 5,235,894 7.4568 1.56%
2011-11-10 0 14.12 14.08 14.12 13.94 14.36 4,494,122 63,401,720 14.108 7.373 7.352 7.373 7.279 7.498 8,606,820 7.3665 -4.21%
2011-11-09 0 14.74 14.70 14.80 14.64 14.90 6,591,075 97,123,625 14.736 7.697 7.676 7.728 7.644 7.780 12,622,754 7.6943 1.66%
2011-11-08 0 14.50 14.42 14.54 14.34 14.60 6,130,000 88,620,811 14.457 7.571 7.530 7.592 7.488 7.624 11,739,736 7.5488 1.26%
2011-11-07 0 14.32 14.30 14.32 14.02 14.48 4,715,040 67,515,667 14.319 7.477 7.467 7.477 7.321 7.561 9,029,906 7.4769 0.14%
2011-11-04 0 14.30 14.26 14.30 14.12 14.44 7,731,275 110,418,801 14.282 7.467 7.446 7.467 7.373 7.540 14,806,383 7.4575 4.53%
2011-11-03 0 13.68 13.66 13.70 13.54 14.30 6,112,700 85,057,951 13.915 7.143 7.133 7.154 7.070 7.467 11,706,604 7.2658 -0.87%
2011-11-02 0 13.80 13.74 13.80 13.02 13.88 7,823,000 105,826,104 13.528 7.206 7.174 7.206 6.799 7.248 14,982,048 7.0635 1.17%
2011-11-01 0 13.64 13.58 13.66 13.56 13.98 6,130,816 84,245,633 13.741 7.122 7.091 7.133 7.080 7.300 11,741,299 7.1752 -4.75%
2011-10-31 0 14.32 14.30 14.32 14.04 14.66 7,234,612 102,863,248 14.218 7.477 7.467 7.477 7.331 7.655 13,855,210 7.4242 -1.92%
2011-10-28 0 14.60 14.60 14.64 14.22 14.74 16,514,652 240,650,301 14.572 7.624 7.624 7.644 7.425 7.697 31,627,676 7.6089 4.43%
2011-10-27 0 13.98 13.98 14.00 13.02 14.00 11,973,000 165,040,420 13.784 7.300 7.300 7.310 6.799 7.310 22,929,830 7.1976 4.02%
2011-10-26 0 13.44 13.40 13.42 12.82 13.66 7,388,747 98,038,738 13.269 7.018 6.997 7.007 6.694 7.133 14,150,398 6.9283 1.20%
2011-10-25 0 13.28 13.26 13.28 12.58 13.34 8,546,053 112,106,738 13.118 6.934 6.924 6.934 6.569 6.966 16,366,787 6.8496 5.90%
2011-10-24 0 12.54 12.54 12.56 12.30 12.64 7,584,100 94,995,774 12.526 6.548 6.548 6.558 6.423 6.600 14,524,524 6.5404 5.38%
2011-10-21 0 11.90 11.88 11.90 11.54 12.10 7,783,809 92,223,019 11.848 6.214 6.203 6.214 6.026 6.318 14,906,992 6.1866 -0.83%
2011-10-20 0 12.00 11.98 12.00 11.82 12.64 8,186,040 98,188,255 11.995 6.266 6.255 6.266 6.172 6.600 15,677,316 6.2631 -5.51%
2011-10-19 0 12.70 12.66 12.68 12.64 13.08 4,198,039 54,207,806 12.913 6.631 6.611 6.621 6.600 6.830 8,039,783 6.7424 1.44%
2011-10-18 0 12.52 12.62 12.64 12.44 13.60 13,763,708 176,946,308 12.856 6.537 6.590 6.600 6.496 7.101 26,359,266 6.7129 -11.83%
2011-10-17 0 14.20 14.14 14.16 13.40 14.26 7,184,508 100,068,519 13.928 7.415 7.383 7.394 6.997 7.446 13,759,254 7.2728 8.23%
2011-10-14 0 13.12 13.12 13.18 13.08 13.46 3,960,000 52,353,020 13.220 6.851 6.851 6.882 6.830 7.028 7,583,908 6.9032 -3.95%
2011-10-13 0 13.66 13.60 13.70 13.10 13.72 6,003,131 80,142,374 13.350 7.133 7.101 7.154 6.840 7.164 11,496,766 6.9709 5.89%
2011-10-12 0 12.90 12.88 12.90 12.36 13.04 5,031,544 64,869,830 12.893 6.736 6.725 6.736 6.454 6.809 9,636,052 6.7320 0.94%
2011-10-11 0 12.78 12.70 12.78 12.62 13.18 5,465,418 70,399,737 12.881 6.673 6.631 6.673 6.590 6.882 10,466,976 6.7259 3.06%
2011-10-10 0 12.40 12.38 12.40 11.92 12.94 5,541,499 68,394,054 12.342 6.475 6.464 6.475 6.224 6.757 10,612,681 6.4446 0.00%
2011-10-07 0 12.40 12.32 12.42 11.42 12.56 7,669,900 92,952,936 12.119 6.475 6.433 6.485 5.963 6.558 14,688,842 6.3281 9.35%
2011-10-06 0 11.34 11.34 11.40 10.70 11.42 5,866,144 65,670,927 11.195 5.921 5.921 5.953 5.587 5.963 11,234,418 5.8455 8.83%
2011-10-04 0 10.42 10.40 10.44 10.26 11.06 7,416,198 79,456,487 10.714 5.441 5.430 5.451 5.357 5.775 14,202,970 5.5944 -2.62%
2011-10-03 0 10.70 10.70 10.74 10.60 11.00 8,357,922 89,366,941 10.692 5.587 5.587 5.608 5.535 5.744 16,006,492 5.5832 -3.95%
2011-09-30 0 11.14 11.12 11.14 11.08 12.00 18,120,379 203,488,219 11.230 5.817 5.806 5.817 5.786 6.266 34,702,849 5.8637 -7.48%
2011-09-28 0 12.04 12.00 12.08 11.68 12.16 8,027,094 96,432,438 12.013 6.287 6.266 6.308 6.099 6.349 15,372,914 6.2729 -0.82%
2011-09-27 0 12.14 12.12 12.14 11.68 12.18 9,128,400 108,508,386 11.887 6.339 6.329 6.339 6.099 6.360 17,482,057 6.2068 6.68%
2011-09-26 0 11.38 11.36 11.38 11.06 12.30 16,022,570 186,882,059 11.664 5.942 5.932 5.942 5.775 6.423 30,685,276 6.0903 -5.17%
2011-09-23 0 12.00 11.98 12.00 11.74 12.40 12,484,890 149,892,815 12.006 6.266 6.255 6.266 6.130 6.475 23,910,165 6.2690 -5.66%
2011-09-22 0 12.72 12.70 12.72 12.70 12.90 7,764,189 99,317,253 12.792 6.642 6.631 6.642 6.631 6.736 14,869,418 6.6793 -3.93%
2011-09-21 0 13.24 13.20 13.26 12.82 13.62 5,188,827 68,333,633 13.169 6.913 6.892 6.924 6.694 7.112 9,937,269 6.8765 0.61%
2011-09-20 0 13.16 13.12 13.16 12.72 13.48 6,139,975 79,719,932 12.984 6.872 6.851 6.872 6.642 7.039 11,758,839 6.7796 -0.15%
2011-09-19 0 13.18 13.16 13.20 13.14 13.66 6,974,564 94,454,876 13.543 6.882 6.872 6.892 6.861 7.133 13,357,184 7.0715 -3.94%
2011-09-16 0 13.72 13.68 13.72 13.62 13.94 6,664,924 91,410,434 13.715 7.164 7.143 7.164 7.112 7.279 12,764,184 7.1615 0.88%
2011-09-15 0 13.60 13.66 13.68 13.48 14.00 5,476,001 74,900,339 13.678 7.101 7.133 7.143 7.039 7.310 10,487,244 7.1420 -2.16%
2011-09-14 0 13.90 13.88 13.94 13.42 14.32 7,952,389 109,954,402 13.827 7.258 7.248 7.279 7.007 7.477 15,229,845 7.2197 -1.97%
2011-09-12 0 14.18 14.12 14.22 14.10 14.38 3,721,750 52,874,248 14.207 7.404 7.373 7.425 7.362 7.509 7,127,628 7.4182 -4.45%
2011-09-09 0 14.84 14.76 14.84 14.68 14.96 2,020,125 29,999,845 14.850 7.749 7.707 7.749 7.665 7.811 3,868,798 7.7543 0.13%
2011-09-08 0 14.82 14.78 14.82 14.62 15.18 3,372,100 49,998,668 14.827 7.738 7.717 7.738 7.634 7.926 6,458,004 7.7421 -0.74%
2011-09-07 0 15.08 15.06 15.10 14.86 15.12 3,577,148 53,720,847 15.018 7.796 7.785 7.806 7.682 7.817 6,919,525 7.7637 1.48%
2011-09-06 0 14.86 14.82 14.86 14.40 14.96 5,637,366 82,474,466 14.630 7.682 7.661 7.682 7.444 7.734 10,904,748 7.5632 1.78%
2011-09-05 0 14.60 14.60 14.62 14.56 15.12 4,776,070 69,925,555 14.641 7.548 7.548 7.558 7.527 7.817 9,238,683 7.5688 -3.82%
2011-09-02 0 15.18 15.06 15.20 14.96 15.54 5,102,100 77,250,990 15.141 7.848 7.785 7.858 7.734 8.034 9,869,346 7.8274 -1.94%
2011-09-01 0 15.48 15.48 15.54 15.48 16.18 5,623,658 89,162,199 15.855 8.003 8.003 8.034 8.003 8.364 10,878,231 8.1964 -1.65%
2011-08-31 0 15.74 15.72 15.76 15.14 15.88 5,223,268 80,991,569 15.506 8.137 8.127 8.147 7.827 8.209 10,103,729 8.0160 3.55%
2011-08-30 0 15.20 15.18 15.20 15.08 15.48 7,152,515 109,297,840 15.281 7.858 7.848 7.858 7.796 8.003 13,835,605 7.8998 1.60%
2011-08-29 0 14.96 14.96 15.00 14.88 15.14 2,871,300 43,114,930 15.016 7.734 7.734 7.754 7.692 7.827 5,554,155 7.7626 2.47%
2011-08-26 0 14.60 14.58 14.60 14.52 14.82 3,622,925 52,933,705 14.611 7.548 7.537 7.548 7.506 7.661 7,008,075 7.5532 -1.22%
2011-08-25 0 14.78 14.78 14.82 14.76 15.10 5,743,590 85,382,756 14.866 7.641 7.641 7.661 7.630 7.806 11,110,224 7.6851 0.82%
2011-08-24 0 14.66 14.60 14.66 14.58 15.18 6,040,817 89,648,439 14.840 7.579 7.548 7.579 7.537 7.848 11,685,171 7.6720 -2.14%
2011-08-23 0 14.98 14.92 15.00 14.38 15.16 5,225,600 77,557,772 14.842 7.744 7.713 7.754 7.434 7.837 10,108,240 7.6727 3.03%
2011-08-22 0 14.54 14.52 14.54 14.18 15.24 8,293,390 120,586,798 14.540 7.517 7.506 7.517 7.331 7.879 16,042,479 7.5167 -2.94%
2011-08-19 0 14.98 14.96 14.98 14.00 15.24 14,460,900 215,458,924 14.899 7.744 7.734 7.744 7.238 7.879 27,972,721 7.7025 2.04%
2011-08-18 0 14.68 14.66 14.70 14.60 15.00 4,429,000 65,339,020 14.753 7.589 7.579 7.599 7.548 7.754 8,567,322 7.6265 -0.14%
2011-08-17 0 14.70 14.70 14.72 14.56 14.76 3,179,480 46,674,344 14.680 7.599 7.599 7.610 7.527 7.630 6,150,289 7.5890 1.10%
2011-08-16 0 14.54 14.52 14.56 14.42 14.84 7,226,610 105,482,519 14.596 7.517 7.506 7.527 7.455 7.672 13,978,933 7.5458 -0.82%
2011-08-15 0 14.66 14.64 14.68 14.10 15.00 4,435,446 64,598,511 14.564 7.579 7.568 7.589 7.289 7.754 8,579,791 7.5291 4.71%
2011-08-12 0 14.00 13.98 14.00 13.68 14.34 5,789,417 81,364,449 14.054 7.238 7.227 7.238 7.072 7.413 11,198,871 7.2654 3.86%
2011-08-11 0 13.48 13.40 13.48 13.24 13.88 7,155,855 96,486,424 13.484 6.969 6.927 6.969 6.845 7.175 13,842,066 6.9705 -2.46%
2011-08-10 0 13.82 13.80 13.88 13.80 14.36 5,787,096 81,374,905 14.061 7.144 7.134 7.175 7.134 7.424 11,194,381 7.2693 1.92%
2011-08-09 0 13.56 13.54 13.56 12.82 14.00 16,532,352 221,923,665 13.424 7.010 7.000 7.010 6.627 7.238 31,979,674 6.9395 -5.83%
2011-08-08 0 14.40 14.38 14.40 14.24 14.82 11,356,241 163,460,067 14.394 7.444 7.434 7.444 7.362 7.661 21,967,164 7.4411 -3.61%
2011-08-05 0 14.94 14.92 14.96 14.74 15.40 20,599,525 307,589,233 14.932 7.723 7.713 7.734 7.620 7.961 39,847,089 7.7192 -6.63%
2011-08-04 0 16.00 15.98 16.00 15.98 16.24 10,311,299 165,352,337 16.036 8.271 8.261 8.271 8.261 8.396 19,945,860 8.2901 -1.11%
2011-08-03 0 16.18 16.18 16.22 16.00 16.50 9,872,134 159,780,522 16.185 8.364 8.364 8.385 8.271 8.530 19,096,353 8.3671 -2.76%
2011-08-02 0 16.64 16.62 16.64 16.62 16.94 5,884,500 98,171,291 16.683 8.602 8.592 8.602 8.592 8.757 11,382,796 8.6245 -1.42%
2011-08-01 0 16.88 16.86 16.88 16.84 17.08 5,434,400 92,102,084 16.948 8.726 8.716 8.726 8.706 8.830 10,512,137 8.7615 -0.12%
2011-07-29 0 16.90 16.86 16.90 16.74 17.08 5,528,000 93,243,685 16.868 8.737 8.716 8.737 8.654 8.830 10,693,193 8.7199 -0.71%
2011-07-28 0 17.02 17.00 17.02 16.94 17.10 8,029,540 136,590,400 17.011 8.799 8.788 8.799 8.757 8.840 15,532,096 8.7941 -0.82%
2011-07-27 0 17.16 17.14 17.16 17.04 17.30 6,533,777 112,118,916 17.160 8.871 8.861 8.871 8.809 8.943 12,638,738 8.8711 -0.92%
2011-07-26 0 17.32 17.30 17.36 16.82 17.36 6,332,248 108,955,890 17.207 8.954 8.943 8.975 8.695 8.975 12,248,906 8.8952 1.76%
2011-07-25 0 17.02 17.00 17.02 16.90 17.10 5,646,819 96,048,205 17.009 8.799 8.788 8.799 8.737 8.840 10,923,033 8.7932 -0.70%
2011-07-22 0 17.14 17.12 17.14 16.80 17.18 6,581,137 112,176,618 17.045 8.861 8.850 8.861 8.685 8.881 12,730,349 8.8117 2.27%
2011-07-21 0 16.76 16.74 16.76 16.64 17.10 5,296,572 88,604,879 16.729 8.664 8.654 8.664 8.602 8.840 10,245,526 8.6482 -0.83%
2011-07-20 0 16.90 16.88 16.90 16.80 17.26 6,411,159 108,718,169 16.958 8.737 8.726 8.737 8.685 8.923 12,401,549 8.7665 -0.59%
2011-07-19 0 17.00 17.00 17.02 16.52 17.08 11,034,813 184,493,006 16.719 8.788 8.788 8.799 8.540 8.830 21,345,404 8.6432 0.95%
2011-07-18 0 16.84 16.88 16.90 16.72 17.70 32,882,742 555,955,859 16.907 8.706 8.726 8.737 8.644 9.150 63,607,367 8.7404 -8.48%
2011-07-15 0 18.40 18.42 18.48 18.38 18.54 4,227,925 77,926,928 18.431 9.512 9.522 9.554 9.502 9.585 8,178,368 9.5284 -0.33%
2011-07-14 0 18.46 18.44 18.46 18.40 18.74 4,948,262 91,595,151 18.511 9.543 9.533 9.543 9.512 9.688 9,571,766 9.5693 -0.97%
2011-07-13 0 18.64 18.64 18.70 18.50 18.78 5,613,723 104,679,146 18.647 9.636 9.636 9.667 9.564 9.709 10,859,013 9.6398 1.19%
2011-07-12 0 18.42 18.40 18.44 18.34 18.90 10,024,001 186,695,019 18.625 9.522 9.512 9.533 9.481 9.771 19,390,120 9.6284 -4.36%
2011-07-11 0 19.26 19.26 19.28 19.18 19.80 3,890,700 75,746,224 19.469 9.957 9.957 9.967 9.915 10.24 7,526,051 10.065 -2.23%
2011-07-08 0 19.70 19.66 19.70 19.54 19.82 3,066,225 60,574,313 19.755 10.18 10.16 10.18 10.10 10.25 5,931,212 10.213 1.23%
2011-07-07 0 19.46 19.44 19.48 19.42 19.86 2,521,110 49,559,726 19.658 10.06 10.05 10.07 10.04 10.27 4,876,758 10.162 0.00%
2011-07-06 0 19.46 19.40 19.50 19.40 19.80 3,516,992 69,187,905 19.672 10.06 10.03 10.08 10.03 10.24 6,803,161 10.170 -1.42%
2011-07-05 0 19.74 19.68 19.74 19.56 19.90 3,893,200 76,960,804 19.768 10.20 10.17 10.20 10.11 10.29 7,530,887 10.219 0.41%
2011-07-04 0 19.66 19.66 19.68 19.56 20.10 6,746,080 133,294,600 19.759 10.16 10.16 10.17 10.11 10.39 13,049,410 10.215 1.24%
2011-06-30 0 19.42 19.42 19.46 18.96 19.60 9,036,634 175,148,795 19.382 10.04 10.04 10.06 9.802 10.13 17,480,187 10.020 3.08%
2011-06-29 0 18.84 18.80 18.84 18.62 18.86 6,348,852 119,272,995 18.787 9.740 9.719 9.740 9.626 9.750 12,281,024 9.7120 0.96%
2011-06-28 0 18.66 18.64 18.66 18.24 18.70 5,985,000 110,881,992 18.527 9.647 9.636 9.647 9.429 9.667 11,577,200 9.5776 2.30%
2011-06-27 0 18.24 18.20 18.22 17.74 18.48 4,541,900 82,276,094 18.115 9.429 9.409 9.419 9.171 9.554 8,785,712 9.3648 0.33%
2011-06-24 0 18.18 18.10 18.12 17.60 18.24 7,262,000 131,214,743 18.069 9.398 9.357 9.367 9.099 9.429 14,047,390 9.3409 3.30%
2011-06-23 0 17.60 17.62 17.66 17.54 18.08 7,950,850 140,867,754 17.717 9.099 9.109 9.130 9.068 9.347 15,379,880 9.1592 -2.76%
2011-06-22 0 18.10 18.08 18.10 17.88 18.60 8,974,240 162,826,302 18.144 9.357 9.347 9.357 9.243 9.616 17,359,494 9.3797 -0.55%
2011-06-21 0 18.20 18.16 18.18 17.90 18.54 5,449,557 99,409,313 18.242 9.409 9.388 9.398 9.254 9.585 10,541,456 9.4303 2.02%
2011-06-20 0 17.84 17.82 17.84 17.70 18.60 10,213,368 183,630,451 17.979 9.223 9.212 9.223 9.150 9.616 19,756,426 9.2947 -3.67%
2011-06-17 0 18.52 18.52 18.58 18.40 18.94 6,191,772 115,230,049 18.610 9.574 9.574 9.605 9.512 9.791 11,977,174 9.6208 -1.49%
2011-06-16 0 18.80 18.78 18.80 18.76 19.50 8,745,000 165,535,044 18.929 9.719 9.709 9.719 9.698 10.08 16,916,060 9.7857 -2.69%
2011-06-15 0 19.32 19.30 19.36 19.20 19.88 5,896,715 114,656,504 19.444 9.988 9.977 10.01 9.926 10.28 11,406,424 10.052 -0.72%
2011-06-14 0 19.46 19.44 19.52 19.12 20.00 9,532,532 186,849,240 19.601 10.06 10.05 10.09 9.884 10.34 18,439,437 10.133 0.93%
2011-06-13 0 19.28 19.26 19.28 19.24 19.98 22,832,304 445,118,710 19.495 9.967 9.957 9.967 9.946 10.33 44,166,108 10.078 -5.72%
2011-06-10 0 20.45 20.40 20.50 20.30 21.45 12,670,597 260,191,304 20.535 10.57 10.55 10.60 10.49 11.09 24,509,614 10.616 -3.76%
2011-06-09 0 21.25 21.15 21.25 21.15 21.65 6,281,490 133,648,779 21.277 10.99 10.93 10.99 10.93 11.19 12,150,721 10.999 -1.62%
2011-06-08 0 21.60 21.55 21.65 21.45 21.95 6,254,300 135,489,150 21.663 11.17 11.14 11.19 11.09 11.35 12,098,126 11.199 -1.82%
2011-06-07 0 22.00 21.90 22.05 21.65 22.20 3,300,440 72,251,961 21.892 11.37 11.32 11.40 11.19 11.48 6,384,270 11.317 1.15%
2011-06-03 0 21.75 21.75 21.85 21.70 22.45 5,074,000 111,977,496 22.069 11.24 11.24 11.30 11.22 11.61 9,814,990 11.409 -2.03%
2011-06-02 0 22.20 22.20 22.30 22.15 22.45 3,724,782 82,941,210 22.267 11.48 11.48 11.53 11.45 11.61 7,205,104 11.511 -2.20%
2011-06-01 0 22.70 22.60 22.70 22.05 22.75 5,421,659 121,702,511 22.447 11.74 11.68 11.74 11.40 11.76 10,487,491 11.605 2.48%
2011-05-31 0 22.15 22.15 22.20 21.80 22.35 14,446,834 319,734,927 22.132 11.45 11.45 11.48 11.27 11.55 27,945,512 11.441 1.84%
2011-05-30 0 21.75 21.65 21.70 21.60 21.95 4,307,030 93,316,605 21.666 11.24 11.19 11.22 11.17 11.35 8,331,387 11.201 0.23%
2011-05-27 0 21.70 21.55 21.70 21.30 21.75 4,875,208 104,981,361 21.534 11.22 11.14 11.22 11.01 11.24 9,430,453 11.132 0.93%
2011-05-26 0 21.50 21.40 21.55 21.35 21.95 4,183,500 90,342,885 21.595 11.11 11.06 11.14 11.04 11.35 8,092,434 11.164 0.00%
2011-05-25 0 21.50 21.35 21.50 21.05 21.95 6,429,621 138,227,862 21.499 11.11 11.04 11.11 10.88 11.35 12,437,261 11.114 -1.15%
2011-05-24 0 21.75 21.65 21.80 21.35 21.85 4,788,992 103,372,070 21.585 11.24 11.19 11.27 11.04 11.30 9,263,679 11.159 0.46%
2011-05-23 0 21.65 21.55 21.65 21.50 22.30 6,470,364 141,364,092 21.848 11.19 11.14 11.19 11.11 11.53 12,516,073 11.295 -4.20%
2011-05-20 0 22.60 22.45 22.60 22.35 23.00 5,126,504 116,544,738 22.734 11.68 11.61 11.68 11.55 11.89 9,916,552 11.753 0.44%
2011-05-19 0 22.50 22.45 22.55 22.35 23.00 3,802,797 86,025,153 22.622 11.63 11.61 11.66 11.55 11.89 7,356,014 11.695 -0.44%
2011-05-18 0 22.60 22.50 22.60 22.00 22.80 4,943,862 111,202,107 22.493 11.68 11.63 11.68 11.37 11.79 9,563,255 11.628 2.49%
2011-05-17 0 22.05 22.05 22.10 21.30 22.30 5,516,748 120,840,119 21.904 11.40 11.40 11.42 11.01 11.53 10,671,428 11.324 3.04%
2011-05-16 0 21.40 21.35 21.40 21.35 21.65 3,390,436 72,940,857 21.514 11.06 11.04 11.06 11.04 11.19 6,558,355 11.122 -1.61%
2011-05-13 0 21.75 21.65 21.80 21.35 21.85 2,247,200 48,639,735 21.645 11.24 11.19 11.27 11.04 11.30 4,346,915 11.189 1.87%
2011-05-12 0 21.35 21.30 21.35 21.30 21.80 3,648,626 78,352,720 21.475 11.04 11.01 11.04 11.01 11.27 7,057,790 11.102 -2.51%
2011-05-11 0 21.90 21.90 22.00 21.65 22.10 2,668,943 58,433,629 21.894 11.32 11.32 11.37 11.19 11.42 5,162,721 11.318 0.00%
2011-05-09 0 21.90 21.90 22.00 21.75 22.20 3,212,000 70,422,496 21.925 11.32 11.32 11.37 11.24 11.48 6,213,194 11.334 0.23%
2011-05-06 0 21.85 21.80 21.85 21.35 21.90 4,878,000 105,899,025 21.710 11.30 11.27 11.30 11.04 11.32 9,435,853 11.223 -0.91%
2011-05-05 0 22.05 22.00 22.05 21.60 22.20 7,299,820 159,968,100 21.914 11.40 11.37 11.40 11.17 11.48 14,120,548 11.329 0.00%
2011-05-04 0 22.05 22.05 22.10 21.50 22.75 7,460,437 164,588,557 22.062 11.40 11.40 11.42 11.11 11.76 14,431,240 11.405 -2.86%
2011-05-03 0 22.70 22.65 22.70 22.65 23.25 2,447,835 55,994,696 22.875 11.74 11.71 11.74 11.71 12.02 4,735,017 11.826 -0.87%
2011-04-29 0 23.20 23.15 23.30 23.00 23.40 2,482,839 57,562,718 23.184 11.84 11.81 11.89 11.74 11.94 4,865,645 11.830 -0.22%
2011-04-28 0 23.25 23.10 23.25 23.05 23.70 4,741,946 111,072,036 23.423 11.86 11.79 11.86 11.76 12.09 9,292,841 11.952 0.22%
2011-04-27 0 23.20 23.20 23.30 23.10 23.85 3,125,891 73,027,978 23.362 11.84 11.84 11.89 11.79 12.17 6,125,841 11.921 -0.64%
2011-04-26 0 23.35 23.20 23.35 22.85 23.80 3,241,100 75,101,130 23.171 11.92 11.84 11.92 11.66 12.14 6,351,617 11.824 -1.27%
2011-04-21 0 23.65 23.65 23.70 23.45 23.80 2,819,231 66,633,539 23.635 12.07 12.07 12.09 11.97 12.14 5,524,876 12.061 1.28%
2011-04-20 0 23.35 23.30 23.40 22.85 23.45 3,230,527 74,693,221 23.121 11.92 11.89 11.94 11.66 11.97 6,330,897 11.798 1.74%
2011-04-19 0 22.95 22.90 22.95 22.55 23.40 4,961,308 113,824,314 22.942 11.71 11.69 11.71 11.51 11.94 9,722,727 11.707 -1.71%
2011-04-18 0 23.35 23.30 23.40 23.20 24.05 4,873,296 114,846,713 23.567 11.92 11.89 11.94 11.84 12.27 9,550,249 12.026 -3.11%
2011-04-15 0 24.10 24.00 24.15 23.65 24.50 5,951,850 143,274,545 24.072 12.30 12.25 12.32 12.07 12.50 11,663,902 12.284 1.05%
2011-04-14 0 23.85 23.85 23.90 23.70 24.30 3,896,137 93,387,545 23.969 12.17 12.17 12.20 12.09 12.40 7,635,300 12.231 -2.05%
2011-04-13 0 24.35 24.30 24.35 23.35 24.60 7,622,217 184,229,376 24.170 12.43 12.40 12.43 11.92 12.55 14,937,338 12.333 3.40%
2011-04-12 0 23.55 23.50 23.60 23.20 23.60 4,385,390 102,495,725 23.372 12.02 11.99 12.04 11.84 12.04 8,594,094 11.926 -0.42%
2011-04-11 0 23.65 23.65 23.75 23.45 23.80 4,566,000 107,715,711 23.591 12.07 12.07 12.12 11.97 12.14 8,948,038 12.038 -0.63%
2011-04-08 0 23.80 23.75 23.80 23.60 24.20 10,285,874 244,960,488 23.815 12.14 12.12 12.14 12.04 12.35 20,157,334 12.152 -1.24%
2011-04-07 0 24.10 24.10 24.15 22.70 24.15 15,555,271 367,178,630 23.605 12.30 12.30 12.32 11.58 12.32 30,483,826 12.045 3.43%
2011-04-06 0 23.30 23.30 23.35 22.90 23.35 10,688,076 246,750,580 23.087 11.89 11.89 11.92 11.69 11.92 20,945,534 11.781 1.53%
2011-04-04 0 22.95 22.90 22.95 22.60 22.95 10,560,140 240,608,838 22.785 11.71 11.69 11.71 11.53 11.71 20,694,816 11.627 2.46%
2011-04-01 0 22.40 22.35 22.40 21.55 22.50 14,676,383 324,108,213 22.084 11.43 11.40 11.43 11.00 11.48 28,761,460 11.269 3.70%
2011-03-31 0 21.60 21.45 21.60 21.35 22.00 4,757,051 102,816,952 21.614 11.02 10.95 11.02 10.89 11.23 9,322,442 11.029 -0.46%
2011-03-30 0 21.70 21.65 21.70 21.35 21.75 7,147,528 154,637,293 21.635 11.07 11.05 11.07 10.89 11.10 14,007,085 11.040 1.88%
2011-03-29 0 21.30 21.30 21.35 20.75 21.35 3,551,150 74,906,170 21.093 10.87 10.87 10.89 10.59 10.89 6,959,226 10.764 0.00%
2011-03-28 0 21.30 21.25 21.30 21.05 21.70 4,373,860 93,287,380 21.328 10.87 10.84 10.87 10.74 11.07 8,571,499 10.883 0.95%
2011-03-25 0 21.10 21.05 21.10 21.00 21.40 2,791,560 58,989,254 21.131 10.77 10.74 10.77 10.72 10.92 5,470,649 10.783 -0.47%
2011-03-24 0 21.20 21.15 21.20 21.10 21.40 3,200,814 67,964,528 21.234 10.82 10.79 10.82 10.77 10.92 6,272,668 10.835 0.24%
2011-03-23 0 21.15 21.10 21.15 20.90 21.25 6,926,500 145,637,299 21.026 10.79 10.77 10.79 10.66 10.84 13,573,934 10.729 -0.94%
2011-03-22 0 21.35 21.30 21.35 21.25 21.65 6,141,140 131,321,197 21.384 10.89 10.87 10.89 10.84 11.05 12,034,856 10.912 -1.16%
2011-03-21 0 21.60 21.55 21.65 21.25 21.80 6,452,312 138,525,500 21.469 11.02 11.00 11.05 10.84 11.12 12,644,663 10.955 0.23%
2011-03-18 0 21.55 21.40 21.50 21.00 21.55 9,789,734 208,438,781 21.292 11.00 10.92 10.97 10.72 11.00 19,185,043 10.865 2.62%
2011-03-17 0 21.00 21.05 21.10 20.70 21.35 6,623,034 139,639,869 21.084 10.72 10.74 10.77 10.56 10.89 12,979,229 10.759 -2.33%
2011-03-16 0 21.50 21.45 21.55 21.00 21.70 4,125,250 88,031,879 21.340 10.97 10.95 11.00 10.72 11.07 8,084,295 10.889 0.94%
2011-03-15 0 21.30 21.25 21.35 20.00 21.90 13,171,155 275,465,605 20.914 10.87 10.84 10.89 10.21 11.18 25,811,649 10.672 -2.74%
2011-03-14 0 21.90 21.80 21.90 20.80 22.00 9,684,041 210,552,756 21.742 11.18 11.12 11.18 10.61 11.23 18,977,916 11.095 4.78%
2011-03-11 0 20.90 20.90 20.95 20.90 21.45 4,459,529 93,949,990 21.067 10.66 10.66 10.69 10.66 10.95 8,739,385 10.750 -1.88%
2011-03-10 0 21.30 21.30 21.35 21.25 21.90 8,385,000 179,819,250 21.445 10.87 10.87 10.89 10.84 11.18 16,432,172 10.943 -1.84%
2011-03-09 0 21.70 21.75 21.80 21.50 22.15 6,487,528 141,268,281 21.775 11.07 11.10 11.12 10.97 11.30 12,713,676 11.112 -1.36%
2011-03-08 0 22.00 21.95 22.00 21.00 22.00 7,338,500 160,070,283 21.812 11.23 11.20 11.23 10.72 11.23 14,381,335 11.130 3.04%
2011-03-07 0 21.35 21.40 21.45 21.15 21.70 5,040,291 107,735,045 21.375 10.89 10.92 10.95 10.79 11.07 9,877,511 10.907 -0.93%
2011-03-04 0 21.55 21.55 21.65 21.50 22.15 12,774,575 277,710,037 21.739 11.00 11.00 11.05 10.97 11.30 25,034,467 11.093 0.00%
2011-03-03 0 21.55 21.55 21.60 20.85 22.50 17,604,958 392,289,999 22.283 11.00 11.00 11.02 10.64 11.48 34,500,619 11.371 3.86%
2011-03-02 0 20.75 20.65 20.70 20.35 20.90 2,800,462 57,748,748 20.621 10.59 10.54 10.56 10.38 10.66 5,488,094 10.523 -0.48%
2011-03-01 0 20.85 20.80 20.85 20.50 20.95 4,900,911 101,648,928 20.741 10.64 10.61 10.64 10.46 10.69 9,604,366 10.584 2.71%
2011-02-28 0 20.30 20.30 20.35 19.70 20.55 5,761,298 117,097,624 20.325 10.36 10.36 10.38 10.05 10.49 11,290,476 10.371 1.70%
2011-02-25 0 19.96 19.92 19.94 19.68 20.15 3,731,926 74,337,237 19.919 10.19 10.16 10.17 10.04 10.28 7,313,494 10.164 1.42%
2011-02-24 0 19.68 19.68 19.70 19.24 20.25 6,795,900 133,832,490 19.693 10.04 10.04 10.05 9.818 10.33 13,317,996 10.049 -1.85%
2011-02-23 0 20.05 20.00 20.10 19.94 20.35 5,549,800 111,389,395 20.071 10.23 10.21 10.26 10.17 10.38 10,876,001 10.242 0.25%
2011-02-22 0 20.00 20.00 20.05 19.94 20.35 8,310,000 166,305,244 20.013 10.21 10.21 10.23 10.17 10.38 16,285,193 10.212 -1.96%
2011-02-21 0 20.40 20.35 20.40 20.30 20.95 9,686,531 198,602,225 20.503 10.41 10.38 10.41 10.36 10.69 18,982,795 10.462 -2.63%
2011-02-18 0 20.95 20.90 21.00 20.75 21.05 6,641,382 138,986,971 20.927 10.69 10.66 10.72 10.59 10.74 13,015,185 10.679 1.21%
2011-02-17 0 20.70 20.65 20.70 20.20 20.75 3,441,250 70,946,225 20.616 10.56 10.54 10.56 10.31 10.59 6,743,853 10.520 0.24%
2011-02-16 0 20.65 20.65 20.70 20.30 21.00 6,366,576 132,316,491 20.783 10.54 10.54 10.56 10.36 10.72 12,476,645 10.605 1.72%
2011-02-15 0 20.30 20.30 20.35 20.15 20.45 5,066,918 102,924,748 20.313 10.36 10.36 10.38 10.28 10.44 9,929,692 10.365 -0.25%
2011-02-14 0 20.35 20.35 20.40 19.96 20.45 4,934,000 100,266,070 20.321 10.38 10.38 10.41 10.19 10.44 9,669,211 10.370 1.75%
2011-02-11 0 20.00 20.00 20.10 19.66 20.15 6,954,828 138,555,353 19.922 10.21 10.21 10.26 10.03 10.28 13,629,449 10.166 -0.74%
2011-02-10 0 20.15 20.15 20.30 20.10 20.50 5,543,230 112,267,600 20.253 10.28 10.28 10.36 10.26 10.46 10,863,125 10.335 -1.71%
2011-02-09 0 20.50 20.50 20.60 20.35 20.80 4,368,915 89,926,170 20.583 10.46 10.46 10.51 10.38 10.61 8,561,808 10.503 -1.20%
2011-02-08 0 20.75 20.70 20.75 20.60 20.80 2,668,797 55,229,073 20.694 10.59 10.56 10.59 10.51 10.61 5,230,069 10.560 0.00%
2011-02-07 0 20.75 20.75 20.80 20.65 21.10 3,620,559 75,344,694 20.810 10.59 10.59 10.61 10.54 10.77 7,095,247 10.619 -0.95%
2011-02-02 0 20.95 21.00 21.05 20.65 21.10 4,507,000 94,123,445 20.884 10.69 10.72 10.74 10.54 10.77 8,832,415 10.657 1.45%
2011-02-01 0 20.65 20.60 20.65 20.50 20.90 4,776,213 98,785,386 20.683 10.54 10.51 10.54 10.46 10.66 9,359,994 10.554 -1.43%
2011-01-31 0 20.95 20.95 21.00 20.55 21.15 3,642,000 76,319,000 20.955 10.69 10.69 10.72 10.49 10.79 7,137,265 10.693 -2.33%
2011-01-28 0 21.45 21.45 21.50 21.30 21.70 5,666,225 121,496,126 21.442 10.95 10.95 10.97 10.87 11.07 11,104,160 10.941 -1.15%
2011-01-27 0 21.70 21.70 21.75 21.30 21.85 8,666,099 188,244,285 21.722 11.07 11.07 11.10 10.87 11.15 16,983,044 11.084 0.93%
2011-01-26 0 21.50 21.45 21.50 20.80 21.80 11,381,420 244,276,060 21.463 10.97 10.95 10.97 10.61 11.12 22,304,287 10.952 3.12%
2011-01-25 0 20.85 20.75 20.85 20.25 21.10 7,686,750 159,734,788 20.781 10.64 10.59 10.64 10.33 10.77 15,063,804 10.604 3.99%
2011-01-24 0 20.05 20.10 20.15 20.00 20.70 3,761,600 76,317,105 20.288 10.23 10.26 10.28 10.21 10.56 7,371,647 10.353 -1.96%
2011-01-21 0 20.45 20.45 20.50 20.30 20.95 6,542,100 134,863,947 20.615 10.44 10.44 10.46 10.36 10.69 12,820,621 10.519 -1.21%
2011-01-20 0 20.70 20.60 20.70 20.55 21.40 11,638,850 244,196,610 20.981 10.56 10.51 10.56 10.49 10.92 22,808,775 10.706 -0.96%
2011-01-19 0 20.90 20.80 20.95 20.80 21.20 1,905,000 39,799,551 20.892 10.66 10.61 10.69 10.61 10.82 3,733,248 10.661 -0.48%
2011-01-18 0 21.00 20.80 21.00 20.55 21.10 3,840,000 80,409,375 20.940 10.72 10.61 10.72 10.49 10.77 7,525,288 10.685 1.69%
2011-01-17 0 20.65 20.55 20.70 20.40 21.15 4,209,700 86,935,285 20.651 10.54 10.49 10.56 10.41 10.79 8,249,793 10.538 -2.36%
2011-01-14 0 21.15 21.10 21.15 20.90 21.25 4,718,700 99,608,302 21.109 10.79 10.77 10.79 10.66 10.84 9,247,285 10.772 -0.47%
2011-01-13 0 21.25 21.20 21.25 21.10 21.70 6,446,804 137,656,382 21.353 10.84 10.82 10.84 10.77 11.07 12,633,869 10.896 -0.47%
2011-01-12 0 21.35 21.30 21.35 20.55 21.55 10,148,490 214,760,523 21.162 10.89 10.87 10.89 10.49 11.00 19,888,101 10.798 3.89%
2011-01-11 0 20.55 20.50 20.60 20.35 20.65 2,816,925 57,822,961 20.527 10.49 10.46 10.51 10.38 10.54 5,520,357 10.474 0.49%
2011-01-10 0 20.45 20.40 20.45 20.40 20.70 3,827,760 78,552,870 20.522 10.44 10.41 10.44 10.41 10.56 7,501,301 10.472 -0.73%
2011-01-07 0 20.60 20.50 20.60 20.35 20.75 3,819,444 78,712,730 20.608 10.51 10.46 10.51 10.38 10.59 7,485,004 10.516 0.73%
2011-01-06 0 20.45 20.35 20.45 20.05 20.70 3,283,500 66,957,450 20.392 10.44 10.38 10.44 10.23 10.56 6,434,709 10.406 -1.21%
2011-01-05 0 20.70 20.55 20.70 20.35 20.70 4,373,954 90,104,627 20.600 10.56 10.49 10.56 10.38 10.56 8,571,683 10.512 0.24%
2011-01-04 0 20.65 20.50 20.70 20.35 20.70 3,633,443 74,669,481 20.551 10.54 10.46 10.56 10.38 10.56 7,120,496 10.487 0.49%
2011-01-03 0 20.55 20.45 20.55 20.10 20.60 3,738,500 76,382,400 20.431 10.49 10.44 10.49 10.26 10.51 7,326,377 10.426 1.73%
2010-12-31 0 20.20 20.00 20.05 19.84 20.30 2,674,940 53,594,049 20.036 10.31 10.21 10.23 10.12 10.36 5,242,108 10.224 1.71%
2010-12-30 0 19.86 19.78 19.82 19.50 20.10 8,145,546 161,576,707 19.836 10.13 10.09 10.11 9.950 10.26 15,962,911 10.122 1.53%
2010-12-29 0 19.56 19.54 19.56 19.02 19.60 2,211,100 42,742,368 19.331 9.981 9.971 9.981 9.706 10.00 4,333,116 9.8641 1.87%
2010-12-28 0 19.20 19.14 19.18 18.88 19.22 2,253,000 42,956,600 19.066 9.797 9.767 9.787 9.634 9.808 4,415,227 9.7292 -0.83%
2010-12-24 0 19.36 19.36 19.38 19.16 19.44 1,567,500 30,289,030 19.323 9.879 9.879 9.889 9.777 9.920 3,071,846 9.8602 0.52%
2010-12-23 0 19.26 19.30 19.34 19.26 19.56 1,696,465 32,925,030 19.408 9.828 9.848 9.869 9.828 9.981 3,324,580 9.9035 -1.03%
2010-12-22 0 19.46 19.44 19.46 18.92 19.54 4,375,600 84,526,500 19.318 9.930 9.920 9.930 9.654 9.971 8,574,909 9.8574 1.57%
2010-12-21 0 19.16 19.16 19.18 18.90 19.26 3,293,020 63,030,238 19.141 9.777 9.777 9.787 9.644 9.828 6,453,365 9.7670 1.16%
2010-12-20 0 18.94 18.86 18.94 18.50 18.98 2,740,892 51,402,233 18.754 9.665 9.624 9.665 9.440 9.685 5,371,355 9.5697 1.50%
2010-12-17 0 18.66 18.66 18.72 18.52 18.74 3,812,895 71,047,448 18.633 9.522 9.522 9.552 9.450 9.563 7,472,170 9.5083 -0.74%
2010-12-16 0 18.80 18.80 18.84 18.76 19.24 4,704,590 89,150,266 18.950 9.593 9.593 9.614 9.573 9.818 9,219,634 9.6696 -1.78%
2010-12-15 0 19.14 19.12 19.20 19.00 19.38 3,162,457 60,639,079 19.175 9.767 9.757 9.797 9.695 9.889 6,197,500 9.7844 -1.03%
2010-12-14 0 19.34 19.20 19.36 19.12 19.48 2,421,595 46,529,405 19.214 9.869 9.797 9.879 9.757 9.940 4,745,625 9.8047 0.21%
2010-12-13 0 19.30 19.22 19.30 18.96 19.46 2,707,626 52,157,065 19.263 9.848 9.808 9.848 9.675 9.930 5,306,163 9.8295 0.84%
2010-12-10 0 19.14 19.16 19.18 18.80 19.32 7,153,300 136,191,770 19.039 9.767 9.777 9.787 9.593 9.859 14,018,396 9.7152 -0.83%
2010-12-09 0 19.30 19.28 19.32 19.10 19.72 9,948,049 191,428,568 19.243 9.848 9.838 9.859 9.746 10.06 19,495,295 9.8192 -2.03%
2010-12-08 0 19.70 19.60 19.62 19.52 19.90 6,593,500 129,730,350 19.675 10.05 10.00 10.01 9.961 10.15 12,921,350 10.040 -1.50%
2010-12-07 0 20.00 19.98 20.00 19.80 20.05 4,467,418 88,905,950 19.901 10.21 10.20 10.21 10.10 10.23 8,754,845 10.155 -0.25%
2010-12-06 0 20.05 19.90 20.00 19.90 20.45 4,508,910 90,875,640 20.155 10.23 10.15 10.21 10.15 10.44 8,836,158 10.285 -0.25%
2010-12-03 0 20.10 20.05 20.15 20.00 20.70 4,449,000 89,946,625 20.217 10.26 10.23 10.28 10.21 10.56 8,718,751 10.316 -1.47%
2010-12-02 0 20.40 20.30 20.40 20.25 20.80 7,140,176 145,594,279 20.391 10.41 10.36 10.41 10.33 10.61 13,992,677 10.405 1.75%
2010-12-01 0 20.05 19.98 20.05 19.16 20.15 8,748,392 171,213,103 19.571 10.23 10.20 10.23 9.777 10.28 17,144,315 9.9866 3.03%
2010-11-30 0 19.46 19.32 19.44 19.06 20.15 11,755,850 229,561,214 19.527 9.930 9.859 9.920 9.726 10.28 23,038,061 9.9644 -3.42%
2010-11-29 0 20.15 20.05 20.25 19.70 20.25 4,440,000 88,291,527 19.885 10.28 10.23 10.33 10.05 10.33 8,701,114 10.147 1.05%
2010-11-26 0 19.94 19.92 19.94 19.84 20.25 3,350,650 66,978,900 19.990 10.17 10.16 10.17 10.12 10.33 6,566,304 10.200 -1.04%
2010-11-25 0 20.15 20.10 20.20 20.10 20.45 2,935,243 59,347,644 20.219 10.28 10.26 10.31 10.26 10.44 5,752,226 10.317 0.25%
2010-11-24 0 20.10 20.10 20.15 19.80 20.50 5,060,663 101,396,494 20.036 10.26 10.26 10.28 10.10 10.46 9,917,434 10.224 -0.50%
2010-11-23 0 20.20 20.10 20.20 19.96 21.20 8,725,968 178,480,856 20.454 10.31 10.26 10.31 10.19 10.82 17,100,370 10.437 -3.58%
2010-11-22 0 20.95 20.85 20.95 20.30 21.00 4,128,616 85,474,310 20.703 10.69 10.64 10.69 10.36 10.72 8,090,892 10.564 1.21%
2010-11-19 0 20.70 20.70 20.80 20.00 20.90 3,732,490 76,932,956 20.612 10.56 10.56 10.61 10.21 10.66 7,314,599 10.518 0.24%
2010-11-18 0 20.65 20.50 20.60 19.98 20.75 5,302,926 108,191,125 20.402 10.54 10.46 10.51 10.20 10.59 10,392,199 10.411 3.25%
2010-11-17 0 20.00 20.00 20.05 19.96 20.40 12,518,689 251,205,995 20.066 10.21 10.21 10.23 10.19 10.41 24,533,005 10.240 -3.38%
2010-11-16 0 20.70 20.65 20.70 20.40 21.60 8,377,089 173,903,336 20.759 10.56 10.54 10.56 10.41 11.02 16,416,668 10.593 -3.50%
2010-11-15 0 21.45 21.40 21.45 21.20 21.80 6,886,949 147,689,857 21.445 10.95 10.92 10.95 10.82 11.12 13,496,425 10.943 1.18%
2010-11-12 0 21.20 21.20 21.25 21.10 22.20 9,414,314 202,361,527 21.495 10.82 10.82 10.84 10.77 11.33 18,449,329 10.969 -5.15%
2010-11-11 0 22.35 22.25 22.40 21.95 22.40 6,259,833 139,304,946 22.254 11.40 11.35 11.43 11.20 11.43 12,267,460 11.356 0.45%
2010-11-10 0 22.25 22.25 22.30 22.10 22.60 4,619,650 102,941,010 22.283 11.35 11.35 11.38 11.28 11.53 9,053,176 11.371 -0.22%
2010-11-09 0 22.30 22.20 22.40 22.10 22.70 7,161,482 160,474,541 22.408 11.38 11.33 11.43 11.28 11.58 14,034,431 11.434 -1.76%
2010-11-08 0 22.70 22.65 22.70 22.40 22.85 6,687,000 151,541,450 22.662 11.58 11.56 11.58 11.43 11.66 13,104,583 11.564 0.44%
2010-11-05 0 22.60 22.55 22.60 22.35 22.90 8,309,697 187,495,706 22.563 11.53 11.51 11.53 11.40 11.69 16,284,599 11.514 0.89%
2010-11-04 0 22.40 22.35 22.45 21.85 23.00 10,121,900 227,172,105 22.444 11.43 11.40 11.46 11.15 11.74 19,835,993 11.453 -1.10%
2010-11-03 0 22.65 22.60 22.75 21.90 22.80 18,507,572 417,496,817 22.558 11.56 11.53 11.61 11.18 11.63 36,269,481 11.511 2.95%
2010-11-02 0 22.00 21.90 21.95 20.95 22.05 17,786,948 386,567,003 21.733 11.23 11.18 11.20 10.69 11.25 34,857,267 11.090 3.53%
2010-11-01 0 21.25 21.20 21.25 20.70 21.25 7,791,442 164,059,943 21.056 10.84 10.82 10.84 10.56 10.84 15,268,970 10.745 2.91%
2010-10-29 0 20.65 20.50 20.60 20.10 21.00 6,825,164 139,309,624 20.411 10.54 10.46 10.51 10.26 10.72 13,375,345 10.415 -1.43%
2010-10-28 0 20.95 20.85 21.00 20.65 21.05 3,920,901 81,854,749 20.877 10.69 10.64 10.72 10.54 10.74 7,683,830 10.653 0.72%
2010-10-27 0 20.80 20.70 20.85 20.60 21.50 8,809,000 184,988,875 21.000 10.61 10.56 10.64 10.51 10.97 17,263,089 10.716 -0.95%
2010-10-26 0 21.00 20.95 21.05 20.50 21.30 6,715,900 140,427,032 20.910 10.72 10.69 10.74 10.46 10.87 13,161,219 10.670 1.20%
2010-10-25 0 20.75 20.80 20.85 20.60 21.00 3,958,000 82,529,025 20.851 10.59 10.61 10.64 10.51 10.72 7,756,534 10.640 0.48%
2010-10-22 0 20.65 20.65 20.70 20.55 21.20 4,354,401 90,580,601 20.802 10.54 10.54 10.56 10.49 10.82 8,533,365 10.615 -1.90%
2010-10-21 0 21.05 21.05 21.20 20.65 21.75 11,855,067 250,014,248 21.089 10.74 10.74 10.82 10.54 11.10 23,232,498 10.761 0.24%
2010-10-20 0 21.00 21.05 21.10 20.05 21.15 15,393,311 320,201,926 20.801 10.72 10.74 10.77 10.23 10.79 30,166,431 10.615 -1.41%
2010-10-19 0 21.30 21.25 21.30 20.15 21.40 23,197,135 482,500,347 20.800 10.87 10.84 10.87 10.28 10.92 45,459,666 10.614 7.36%
2010-10-18 0 19.84 19.94 19.96 19.80 20.35 13,182,743 264,536,350 20.067 10.12 10.17 10.19 10.10 10.38 25,834,358 10.240 0.30%
2010-10-15 0 19.78 19.76 19.78 19.12 19.96 14,154,530 280,022,350 19.783 10.09 10.08 10.09 9.757 10.19 27,738,779 10.095 2.06%
2010-10-14 0 19.38 19.36 19.38 19.00 19.52 14,397,145 278,088,729 19.316 9.889 9.879 9.889 9.695 9.961 28,214,235 9.8563 2.87%
2010-10-13 0 18.84 18.82 18.84 18.68 18.88 5,711,033 107,312,809 18.790 9.614 9.603 9.614 9.532 9.634 11,191,971 9.5884 1.40%
2010-10-12 0 18.58 18.56 18.60 18.40 18.74 6,009,493 111,682,099 18.584 9.481 9.471 9.491 9.389 9.563 11,776,866 9.4832 0.22%
2010-10-11 0 18.54 18.52 18.54 18.40 18.74 4,456,102 82,805,047 18.582 9.461 9.450 9.461 9.389 9.563 8,732,669 9.4822 1.42%
2010-10-08 0 18.28 18.26 18.28 18.26 18.92 10,214,000 189,522,312 18.555 9.328 9.318 9.328 9.318 9.654 20,016,482 9.4683 -0.98%
2010-10-07 0 18.46 18.44 18.48 18.36 19.00 10,212,185 189,741,718 18.580 9.420 9.410 9.430 9.369 9.695 20,012,925 9.4810 -2.02%
2010-10-06 0 18.84 18.82 18.88 18.50 19.08 23,946,095 450,675,222 18.820 9.614 9.603 9.634 9.440 9.736 46,927,411 9.6037 3.63%
2010-10-05 0 18.18 18.16 18.18 18.14 18.44 9,342,979 170,520,927 18.251 9.277 9.267 9.277 9.256 9.410 18,309,533 9.3132 -1.20%
2010-10-04 0 18.40 18.36 18.38 17.72 18.50 14,942,286 272,158,187 18.214 9.389 9.369 9.379 9.042 9.440 29,282,553 9.2942 3.95%
2010-09-30 0 17.70 17.62 17.70 17.32 17.74 5,774,319 101,543,071 17.585 9.032 8.991 9.032 8.838 9.052 11,315,993 8.9734 -0.23%
2010-09-29 0 17.74 17.68 17.74 17.54 17.78 7,270,880 128,140,985 17.624 9.052 9.022 9.052 8.950 9.073 14,248,819 8.9931 1.37%
2010-09-28 0 17.50 17.48 17.50 17.30 17.74 4,992,200 87,399,508 17.507 8.930 8.920 8.930 8.828 9.052 9,783,266 8.9336 -1.02%
2010-09-27 0 17.68 17.66 17.72 17.52 17.80 6,682,842 117,823,961 17.631 9.022 9.012 9.042 8.940 9.083 13,096,435 8.9966 0.68%
2010-09-24 0 17.56 17.54 17.56 17.42 17.70 4,384,752 76,824,868 17.521 8.961 8.950 8.961 8.889 9.032 8,592,844 8.9406 -0.57%
2010-09-22 0 17.66 17.64 17.70 17.62 17.86 4,675,040 83,054,516 17.766 9.012 9.001 9.032 8.991 9.114 9,161,724 9.0654 -0.11%
2010-09-21 0 17.68 17.68 17.70 17.64 18.00 4,716,659 83,621,860 17.729 9.022 9.022 9.032 9.001 9.185 9,243,286 9.0468 -0.67%
2010-09-20 0 17.80 17.78 17.80 17.70 17.92 4,856,000 86,363,190 17.785 9.083 9.073 9.083 9.032 9.144 9,516,354 9.0752 0.45%
2010-09-17 0 17.72 17.72 17.76 17.40 18.08 14,013,063 249,929,580 17.835 9.042 9.042 9.063 8.879 9.226 27,461,545 9.1011 1.84%
2010-09-16 0 17.40 17.38 17.42 17.20 17.64 9,291,980 161,493,085 17.380 8.879 8.869 8.889 8.777 9.001 18,209,590 8.8686 1.05%
2010-09-15 0 17.22 17.18 17.22 17.10 17.24 5,721,643 98,266,587 17.175 8.787 8.767 8.787 8.726 8.797 11,212,763 8.7638 0.35%
2010-09-14 0 17.16 17.10 17.16 17.10 17.22 5,833,554 100,190,592 17.175 8.756 8.726 8.756 8.726 8.787 11,432,076 8.7640 0.23%
2010-09-13 0 17.12 17.10 17.12 16.86 17.14 11,662,780 198,835,254 17.049 8.736 8.726 8.736 8.603 8.746 22,855,671 8.6996 1.90%
2010-09-10 0 16.80 16.78 16.80 16.62 16.92 2,977,732 50,023,571 16.799 8.573 8.562 8.573 8.481 8.634 5,835,492 8.5723 0.00%
2010-09-09 0 16.80 16.80 16.82 16.70 16.94 2,532,094 42,583,707 16.818 8.573 8.573 8.583 8.522 8.644 4,962,171 8.5817 0.36%
2010-09-08 0 16.74 16.72 16.74 16.58 16.88 5,165,365 86,325,272 16.712 8.542 8.532 8.542 8.460 8.614 10,122,619 8.5280 -1.30%
2010-09-07 0 16.96 16.88 16.98 16.80 17.06 10,149,015 171,951,421 16.943 8.654 8.614 8.665 8.573 8.705 19,889,130 8.6455 1.25%
2010-09-06 0 16.90 16.88 16.90 16.60 16.92 7,694,504 129,489,445 16.829 8.547 8.537 8.547 8.395 8.557 15,214,035 8.5112 2.67%
2010-09-03 0 16.46 16.46 16.52 16.38 16.60 3,957,240 65,146,806 16.463 8.325 8.325 8.355 8.284 8.395 7,824,492 8.3260 -0.72%
2010-09-02 0 16.58 16.50 16.58 16.12 16.58 7,152,344 117,026,536 16.362 8.385 8.345 8.385 8.153 8.385 14,142,044 8.2751 4.41%
2010-09-01 0 15.88 15.82 15.84 15.70 15.96 3,442,790 54,573,178 15.851 8.031 8.001 8.011 7.940 8.072 6,807,291 8.0169 -0.13%
2010-08-31 0 15.90 15.90 15.92 15.68 15.98 4,845,000 76,516,745 15.793 8.041 8.041 8.052 7.930 8.082 9,579,825 7.9873 -1.49%
2010-08-30 0 16.14 16.12 16.14 15.88 16.30 3,585,183 57,794,573 16.120 8.163 8.153 8.163 8.031 8.244 7,088,839 8.1529 0.87%
2010-08-27 0 16.00 15.96 15.98 15.94 16.12 4,494,549 71,978,494 16.015 8.092 8.072 8.082 8.062 8.153 8,886,892 8.0994 -0.87%
2010-08-26 0 16.14 16.20 16.22 16.04 16.30 2,397,967 38,852,242 16.202 8.163 8.193 8.203 8.112 8.244 4,741,404 8.1942 -0.12%
2010-08-25 0 16.16 16.16 16.18 16.10 16.44 4,992,230 81,053,138 16.236 8.173 8.173 8.183 8.143 8.315 9,870,937 8.2113 -0.86%
2010-08-24 0 16.30 16.28 16.32 16.24 16.68 6,994,627 114,671,538 16.394 8.244 8.234 8.254 8.213 8.436 13,830,196 8.2914 -2.40%
2010-08-23 0 16.70 16.66 16.68 16.40 16.70 4,315,334 71,289,518 16.520 8.446 8.426 8.436 8.294 8.446 8,532,537 8.3550 0.36%
2010-08-20 0 16.64 16.62 16.70 16.40 16.74 5,050,429 83,846,513 16.602 8.416 8.406 8.446 8.294 8.466 9,986,011 8.3964 -0.95%
2010-08-19 0 16.80 16.78 16.80 16.66 17.42 14,953,247 254,251,526 17.003 8.497 8.486 8.497 8.426 8.810 29,566,458 8.5993 -0.71%
2010-08-18 0 16.92 16.90 16.92 16.08 17.10 19,390,000 323,699,663 16.694 8.557 8.547 8.557 8.132 8.648 38,339,072 8.4431 4.19%
2010-08-17 0 16.24 16.22 16.24 15.98 16.30 2,289,929 37,030,978 16.171 8.213 8.203 8.213 8.082 8.244 4,527,785 8.1786 1.63%
2010-08-16 0 15.98 15.90 16.00 15.80 16.28 3,344,000 53,558,480 16.016 8.082 8.041 8.092 7.991 8.234 6,611,958 8.1002 0.38%
2010-08-13 0 15.92 15.90 15.92 15.80 16.04 1,815,859 28,931,235 15.933 8.052 8.041 8.052 7.991 8.112 3,590,425 8.0579 0.51%
2010-08-12 0 15.84 15.84 15.88 15.70 16.04 4,642,737 73,560,323 15.844 8.011 8.011 8.031 7.940 8.112 9,179,898 8.0132 -1.98%
2010-08-11 0 16.16 16.14 16.18 16.10 16.58 2,174,998 35,396,507 16.274 8.173 8.163 8.183 8.143 8.385 4,300,537 8.2307 -1.22%
2010-08-10 0 16.36 16.34 16.36 16.20 16.60 4,108,262 67,087,682 16.330 8.274 8.264 8.274 8.193 8.395 8,123,102 8.2589 -1.56%
2010-08-09 0 16.62 16.58 16.62 16.32 16.68 2,302,000 38,174,860 16.583 8.406 8.385 8.406 8.254 8.436 4,551,653 8.3870 1.09%
2010-08-06 0 16.44 16.42 16.44 16.14 16.46 3,315,217 54,126,675 16.327 8.315 8.304 8.315 8.163 8.325 6,555,046 8.2573 0.12%
2010-08-05 0 16.42 16.40 16.42 16.20 16.48 2,517,946 41,112,218 16.328 8.304 8.294 8.304 8.193 8.335 4,978,634 8.2577 0.98%
2010-08-04 0 16.26 16.26 16.28 16.16 16.44 3,013,163 49,068,202 16.285 8.224 8.224 8.234 8.173 8.315 5,957,807 8.2360 0.00%
2010-08-03 0 16.26 16.20 16.26 16.20 16.70 7,770,271 128,075,634 16.483 8.224 8.193 8.224 8.193 8.446 15,363,846 8.3362 -1.57%
2010-08-02 0 16.52 16.52 16.54 16.04 16.54 5,469,921 89,307,807 16.327 8.355 8.355 8.365 8.112 8.365 10,815,456 8.2574 3.38%
2010-07-30 0 15.98 15.94 15.98 15.82 16.00 1,892,147 30,138,519 15.928 8.082 8.062 8.082 8.001 8.092 3,741,267 8.0557 -0.50%
2010-07-29 0 16.06 16.00 16.12 15.80 16.12 2,790,381 44,612,137 15.988 8.122 8.092 8.153 7.991 8.153 5,517,309 8.0859 -0.12%
2010-07-28 0 16.08 16.08 16.10 15.92 16.16 4,955,381 79,570,162 16.057 8.132 8.132 8.143 8.052 8.173 9,798,077 8.1210 0.12%
2010-07-27 0 16.06 16.06 16.10 15.62 16.22 12,328,784 196,305,267 15.923 8.122 8.122 8.143 7.900 8.203 24,377,212 8.0528 3.08%
2010-07-26 0 15.58 15.58 15.60 15.48 15.78 6,010,806 93,800,133 15.605 7.880 7.880 7.890 7.829 7.981 11,884,926 7.8924 -0.38%
2010-07-23 0 15.64 15.64 15.66 15.38 15.66 16,134,000 251,069,890 15.562 7.910 7.910 7.920 7.778 7.920 31,901,113 7.8703 2.49%
2010-07-22 0 15.26 15.26 15.28 14.84 15.28 9,592,250 145,121,464 15.129 7.718 7.718 7.728 7.505 7.728 18,966,373 7.6515 1.46%
2010-07-21 0 15.04 14.92 15.06 14.86 15.12 8,315,715 124,527,111 14.975 7.606 7.546 7.617 7.515 7.647 16,442,331 7.5736 0.67%
2010-07-20 0 14.94 14.94 14.96 14.60 14.98 3,323,000 49,453,220 14.882 7.556 7.556 7.566 7.384 7.576 6,570,435 7.5266 2.33%
2010-07-19 0 14.60 14.56 14.60 14.40 14.74 1,799,610 26,304,189 14.617 7.384 7.364 7.384 7.283 7.455 3,558,297 7.3924 -0.41%
2010-07-16 0 14.66 14.66 14.72 14.64 14.86 1,954,018 28,752,334 14.714 7.414 7.414 7.445 7.404 7.515 3,863,602 7.4418 -0.27%
2010-07-15 0 14.70 14.70 14.74 14.68 15.18 4,157,587 62,094,770 14.935 7.435 7.435 7.455 7.424 7.677 8,220,631 7.5535 -2.00%
2010-07-14 0 15.00 14.96 14.98 14.80 15.16 4,211,500 63,132,770 14.991 7.586 7.566 7.576 7.485 7.667 8,327,231 7.5815 1.49%
2010-07-13 0 14.78 14.78 14.88 14.70 14.94 4,077,053 60,443,742 14.825 7.475 7.475 7.526 7.435 7.556 8,061,394 7.4979 -1.20%
2010-07-12 0 14.96 14.92 14.96 14.80 15.08 5,043,837 75,236,381 14.916 7.566 7.546 7.566 7.485 7.627 9,972,977 7.5440 0.67%
2010-07-09 0 14.86 14.86 14.88 14.40 14.88 5,100,713 75,090,864 14.722 7.515 7.515 7.526 7.283 7.526 10,085,436 7.4455 2.62%
2010-07-08 0 14.48 14.46 14.48 14.38 14.92 4,598,507 67,196,624 14.613 7.323 7.313 7.323 7.273 7.546 9,092,444 7.3904 -0.41%
2010-07-07 0 14.54 14.54 14.56 14.42 14.86 3,077,200 44,804,616 14.560 7.354 7.354 7.364 7.293 7.515 6,084,425 7.3638 -2.81%
2010-07-06 0 14.96 14.96 14.98 14.20 14.98 3,969,713 58,534,693 14.745 7.566 7.566 7.576 7.182 7.576 7,849,155 7.4575 4.47%
2010-07-05 0 14.32 14.30 14.32 14.12 14.34 1,719,000 24,503,374 14.254 7.242 7.232 7.242 7.141 7.252 3,398,910 7.2092 -0.14%
2010-07-02 0 14.34 14.34 14.36 14.20 14.70 4,051,736 58,290,079 14.386 7.252 7.252 7.263 7.182 7.435 8,011,336 7.2760 -1.65%
2010-06-30 0 14.58 14.58 14.60 14.26 15.06 6,352,699 93,116,386 14.658 7.374 7.374 7.384 7.212 7.617 12,560,938 7.4132 -0.14%
2010-06-29 0 14.60 14.56 14.70 14.52 15.18 7,343,700 108,903,218 14.829 7.384 7.364 7.435 7.343 7.677 14,520,404 7.5000 -4.33%
2010-06-28 0 15.26 15.26 15.28 15.08 15.32 4,754,464 72,399,989 15.228 7.718 7.718 7.728 7.627 7.748 9,400,812 7.7015 0.39%
2010-06-25 0 15.20 15.18 15.24 15.02 15.58 5,019,350 76,582,720 15.257 7.687 7.677 7.708 7.596 7.880 9,924,560 7.7165 -0.52%
2010-06-24 0 15.28 15.28 15.32 15.12 15.72 7,333,090 113,120,653 15.426 7.728 7.728 7.748 7.647 7.950 14,499,426 7.8017 0.66%
2010-06-23 0 15.18 15.16 15.18 14.80 15.32 6,955,498 105,174,584 15.121 7.677 7.667 7.677 7.485 7.748 13,752,828 7.6475 -1.68%
2010-06-22 0 15.44 15.42 15.44 14.92 15.52 6,973,016 107,022,164 15.348 7.809 7.799 7.809 7.546 7.849 13,787,466 7.7623 1.18%
2010-06-21 0 15.26 15.26 15.30 14.56 15.30 12,200,623 183,064,418 15.005 7.718 7.718 7.738 7.364 7.738 24,123,804 7.5885 5.39%
2010-06-18 0 14.48 14.46 14.48 13.72 14.50 8,781,000 124,479,401 14.176 7.323 7.313 7.323 6.939 7.333 17,362,320 7.1695 5.23%
2010-06-17 0 13.76 13.80 13.82 13.72 13.84 3,902,000 53,739,330 13.772 6.959 6.979 6.989 6.939 7.000 7,715,269 6.9653 0.73%
2010-06-15 0 13.66 13.62 13.66 13.52 13.78 4,368,915 59,744,094 13.675 6.909 6.888 6.909 6.838 6.969 8,638,481 6.9160 0.00%
2010-06-14 0 13.66 13.66 13.68 13.60 13.78 2,773,500 37,855,746 13.649 6.909 6.909 6.919 6.878 6.969 5,483,931 6.9030 1.19%
2010-06-11 0 13.50 13.46 13.48 13.40 13.64 3,784,092 51,087,076 13.500 6.828 6.807 6.818 6.777 6.898 7,482,134 6.8279 1.20%
2010-06-10 0 13.34 13.40 13.42 13.12 13.42 3,376,687 44,934,948 13.307 6.747 6.777 6.787 6.635 6.787 6,676,588 6.7302 0.91%
2010-06-09 0 13.22 13.22 13.24 13.10 13.40 3,266,474 43,264,287 13.245 6.686 6.686 6.696 6.625 6.777 6,458,668 6.6986 -0.90%
2010-06-08 0 13.34 13.34 13.36 13.22 13.48 2,949,571 39,439,563 13.371 6.747 6.747 6.757 6.686 6.818 5,832,069 6.7625 0.30%
2010-06-07 0 13.30 13.28 13.30 12.90 13.30 6,526,107 85,805,720 13.148 6.726 6.716 6.726 6.524 6.726 12,903,811 6.6496 -3.06%
2010-06-04 0 13.72 13.72 13.78 13.60 13.88 3,641,725 49,909,513 13.705 6.939 6.939 6.969 6.878 7.020 7,200,637 6.9313 -1.01%
2010-06-03 0 13.86 13.82 13.86 13.70 13.90 3,912,589 54,011,886 13.805 7.010 6.989 7.010 6.929 7.030 7,736,206 6.9817 3.28%
2010-06-02 0 13.42 13.42 13.46 13.22 13.76 4,859,606 65,412,687 13.460 6.787 6.787 6.807 6.686 6.959 9,608,705 6.8076 -1.32%
2010-06-01 0 13.60 13.60 13.64 13.54 14.50 5,004,000 69,945,460 13.978 6.878 6.878 6.898 6.848 7.333 9,894,209 7.0693 -4.36%
2010-05-31 0 14.22 14.20 14.22 14.04 14.32 3,886,970 55,219,821 14.206 7.192 7.182 7.192 7.101 7.242 7,685,550 7.1849 -0.42%
2010-05-28 0 14.28 14.28 14.32 14.02 14.38 11,585,661 164,770,186 14.222 7.222 7.222 7.242 7.091 7.273 22,907,864 7.1927 3.33%
2010-05-27 0 13.82 13.80 13.84 12.72 13.98 8,685,509 117,469,385 13.525 6.989 6.979 7.000 6.433 7.070 17,173,510 6.8402 6.47%
2010-05-26 0 12.98 12.96 13.00 12.66 13.14 6,012,374 77,188,575 12.838 6.565 6.555 6.575 6.403 6.646 11,888,027 6.4930 0.78%
2010-05-25 0 12.88 12.88 12.90 12.88 13.50 8,212,100 106,692,316 12.992 6.514 6.514 6.524 6.514 6.828 16,237,457 6.5708 -4.45%
2010-05-24 0 13.48 13.46 13.50 13.02 13.56 6,657,300 88,996,620 13.368 6.818 6.807 6.828 6.585 6.858 13,163,213 6.7610 2.12%
2010-05-20 0 13.20 13.18 13.20 12.50 13.66 11,603,541 149,381,508 12.874 6.676 6.666 6.676 6.322 6.909 22,943,218 6.5109 -1.79%
2010-05-19 0 13.44 13.42 13.44 13.42 13.70 4,128,000 55,945,329 13.553 6.797 6.787 6.797 6.787 6.929 8,162,129 6.8543 -2.04%
2010-05-18 0 13.72 13.70 13.72 13.50 13.88 5,056,870 69,379,316 13.720 6.939 6.929 6.939 6.828 7.020 9,998,747 6.9388 2.24%
2010-05-17 0 13.42 13.40 13.42 13.36 13.70 7,116,000 95,695,620 13.448 6.787 6.777 6.787 6.757 6.929 14,070,182 6.8013 -3.03%
2010-05-14 0 13.84 13.84 13.86 13.70 14.04 9,286,830 129,033,784 13.894 7.000 7.000 7.010 6.929 7.101 18,362,478 7.0270 -1.84%
2010-05-13 0 14.10 14.10 14.12 13.96 14.48 18,738,840 266,064,999 14.199 7.131 7.131 7.141 7.060 7.323 37,051,559 7.1809 -0.84%
2010-05-12 0 14.22 14.20 14.22 14.10 15.14 19,773,196 285,259,417 14.427 7.192 7.182 7.192 7.131 7.657 39,096,750 7.2962 -5.07%
2010-05-11 0 14.98 14.98 15.00 14.78 15.68 12,251,763 184,372,027 15.049 7.576 7.576 7.586 7.475 7.930 24,224,921 7.6108 -3.97%
2010-05-10 0 15.60 15.58 15.60 15.30 15.72 5,761,054 89,152,358 15.475 7.890 7.880 7.890 7.738 7.950 11,391,102 7.8265 2.36%
2010-05-07 0 15.24 15.20 15.22 14.60 15.98 10,116,893 156,211,018 15.441 7.708 7.687 7.698 7.384 8.082 20,003,728 7.8091 1.33%
2010-05-06 0 15.04 15.02 15.06 14.90 15.60 7,314,054 111,251,349 15.211 7.606 7.596 7.617 7.536 7.890 14,461,787 7.6928 -2.53%
2010-05-05 0 15.68 15.66 15.68 15.52 15.94 8,942,670 140,218,684 15.680 7.804 7.794 7.804 7.724 7.933 17,968,471 7.8036 -2.73%
2010-05-04 0 16.12 16.10 16.12 16.10 16.86 11,370,700 184,683,290 16.242 8.023 8.013 8.023 8.013 8.391 22,847,102 8.0834 -2.77%
2010-05-03 0 16.58 16.56 16.58 16.50 16.88 11,389,000 190,242,724 16.704 8.252 8.242 8.252 8.212 8.401 22,883,872 8.3134 -3.72%
2010-04-30 0 17.22 17.22 17.28 17.02 17.28 5,506,307 94,293,083 17.125 8.570 8.570 8.600 8.471 8.600 11,063,801 8.5227 1.65%
2010-04-29 0 16.94 16.96 16.98 16.86 17.16 6,111,530 103,834,517 16.990 8.431 8.441 8.451 8.391 8.540 12,279,873 8.4557 -0.70%
2010-04-28 0 17.06 17.06 17.08 16.92 17.22 4,467,570 76,370,238 17.094 8.491 8.491 8.500 8.421 8.570 8,976,671 8.5076 -1.16%
2010-04-27 0 17.26 17.22 17.28 17.16 17.40 3,838,510 66,109,253 17.223 8.590 8.570 8.600 8.540 8.660 7,712,703 8.5715 -1.15%
2010-04-26 0 17.46 17.34 17.36 17.26 17.66 4,854,773 84,736,097 17.454 8.690 8.630 8.640 8.590 8.789 9,754,676 8.6867 1.04%
2010-04-23 0 17.28 17.26 17.28 17.24 17.40 5,374,073 92,887,386 17.284 8.600 8.590 8.600 8.580 8.660 10,798,103 8.6022 -1.03%
2010-04-22 0 17.46 17.44 17.48 17.24 17.74 9,583,000 166,877,590 17.414 8.690 8.680 8.700 8.580 8.829 19,255,084 8.6667 -1.80%
2010-04-21 0 17.78 17.80 17.82 17.72 18.16 5,034,510 89,659,239 17.809 8.849 8.859 8.869 8.819 9.038 10,115,821 8.8633 -0.56%
2010-04-20 0 17.88 17.90 17.92 17.72 18.24 6,894,321 122,988,136 17.839 8.899 8.909 8.919 8.819 9.078 13,852,732 8.8783 -0.56%
2010-04-19 0 17.98 17.96 17.98 17.88 18.14 6,735,338 121,322,440 18.013 8.948 8.938 8.948 8.899 9.028 13,533,288 8.9647 -1.10%
2010-04-16 0 18.18 18.16 18.20 18.04 18.32 5,332,212 96,998,431 18.191 9.048 9.038 9.058 8.978 9.118 10,713,992 9.0534 -0.76%
2010-04-15 0 18.32 18.26 18.28 18.28 18.66 4,320,718 79,581,394 18.419 9.118 9.088 9.098 9.098 9.287 8,681,601 9.1667 -0.43%
2010-04-14 0 18.40 18.40 18.46 18.34 18.58 3,844,770 70,788,864 18.412 9.157 9.157 9.187 9.128 9.247 7,725,281 9.1633 -0.54%
2010-04-13 0 18.50 18.50 18.52 18.44 19.08 6,696,679 124,487,389 18.589 9.207 9.207 9.217 9.177 9.496 13,455,610 9.2517 -2.22%
2010-04-12 0 18.92 18.88 18.90 18.84 19.20 2,954,095 55,978,172 18.949 9.416 9.396 9.406 9.376 9.556 5,935,651 9.4308 -0.94%
2010-04-09 0 19.10 19.08 19.10 18.88 19.14 5,775,434 109,997,879 19.046 9.506 9.496 9.506 9.396 9.526 11,604,556 9.4789 0.95%
2010-04-08 0 18.92 18.88 18.92 18.80 19.06 7,127,002 134,485,744 18.870 9.416 9.396 9.416 9.357 9.486 14,320,257 9.3913 -0.63%
2010-04-07 0 19.04 19.06 19.08 18.68 19.16 10,114,131 192,184,912 19.002 9.476 9.486 9.496 9.297 9.536 20,322,283 9.4569 1.60%
2010-04-01 0 18.74 18.68 18.70 18.54 18.76 6,125,000 114,161,600 18.639 9.327 9.297 9.307 9.227 9.337 12,306,938 9.2762 0.97%
2010-03-31 0 18.56 18.54 18.56 18.28 18.80 8,278,475 153,098,099 18.494 9.237 9.227 9.237 9.098 9.357 16,633,907 9.2040 -1.17%
2010-03-30 0 18.78 18.78 18.80 18.30 18.80 3,705,008 68,987,476 18.620 9.347 9.347 9.357 9.108 9.357 7,444,458 9.2670 1.40%
2010-03-29 0 18.52 18.52 18.54 18.22 18.68 4,066,899 74,994,232 18.440 9.217 9.217 9.227 9.068 9.297 8,171,604 9.1774 0.87%
2010-03-26 0 18.36 18.34 18.36 18.02 18.44 3,788,707 69,123,634 18.245 9.138 9.128 9.138 8.968 9.177 7,612,634 9.0801 0.77%
2010-03-25 0 18.22 18.18 18.20 18.02 18.36 3,547,306 64,625,950 18.218 9.068 9.048 9.058 8.968 9.138 7,127,588 9.0670 -0.87%
2010-03-24 0 18.38 18.38 18.40 18.32 18.50 3,956,689 72,801,632 18.400 9.147 9.147 9.157 9.118 9.207 7,950,159 9.1573 0.66%
2010-03-23 0 18.26 18.20 18.30 18.16 18.52 2,735,587 50,143,953 18.330 9.088 9.058 9.108 9.038 9.217 5,496,604 9.1227 -0.11%
2010-03-22 0 18.28 18.32 18.34 18.20 18.66 8,490,881 155,524,738 18.317 9.098 9.118 9.128 9.058 9.287 17,060,693 9.1160 -2.45%
2010-03-19 0 18.74 18.74 18.80 18.40 18.84 6,531,214 121,766,264 18.644 9.327 9.327 9.357 9.157 9.376 13,123,142 9.2787 -0.53%
2010-03-18 0 18.84 18.84 18.92 18.80 19.18 3,797,726 71,957,751 18.948 9.376 9.376 9.416 9.357 9.546 7,630,756 9.4300 -1.36%
2010-03-17 0 19.10 19.10 19.14 18.78 19.16 11,210,823 212,919,856 18.992 9.506 9.506 9.526 9.347 9.536 22,525,862 9.4522 1.92%
2010-03-16 0 18.74 18.68 18.80 18.52 18.92 7,886,642 147,749,446 18.734 9.327 9.297 9.357 9.217 9.416 15,846,598 9.3237 0.86%
2010-03-15 0 18.58 18.62 18.64 18.50 19.08 13,260,647 247,442,947 18.660 9.247 9.267 9.277 9.207 9.496 26,644,565 9.2868 -2.52%
2010-03-12 0 19.06 19.04 19.06 18.94 20.25 30,738,798 588,870,254 19.157 9.486 9.476 9.486 9.426 10.08 61,763,344 9.5343 -3.74%
2010-03-11 0 19.80 19.70 19.72 19.20 20.30 41,001,089 805,771,725 19.652 9.854 9.804 9.814 9.556 10.10 82,383,324 9.7808 4.32%
2010-03-10 0 18.98 18.96 18.98 17.80 19.12 24,413,536 452,289,484 18.526 9.446 9.436 9.446 8.859 9.516 49,054,020 9.2202 7.47%
2010-03-09 0 17.66 17.66 17.68 17.60 17.94 7,986,417 141,470,253 17.714 8.789 8.789 8.799 8.759 8.929 16,047,076 8.8160 -1.23%
2010-03-08 0 17.88 17.86 17.90 17.70 17.98 9,452,180 169,000,501 17.880 8.899 8.889 8.909 8.809 8.948 18,992,227 8.8984 2.41%
2010-03-05 0 17.46 17.48 17.50 17.22 17.60 4,510,183 78,325,057 17.366 8.690 8.700 8.710 8.570 8.759 9,062,293 8.6430 1.04%
2010-03-04 0 17.28 17.30 17.32 17.18 17.84 5,535,871 96,537,115 17.438 8.600 8.610 8.620 8.550 8.879 11,123,203 8.6789 -2.04%
2010-03-03 0 17.64 17.62 17.66 17.50 18.00 4,748,562 84,555,207 17.806 8.779 8.769 8.789 8.710 8.958 9,541,267 8.8621 -1.45%
2010-03-02 0 17.90 17.88 17.94 17.76 18.12 5,858,456 104,973,472 17.918 8.909 8.899 8.929 8.839 9.018 11,771,372 8.9177 -0.56%
2010-03-01 0 18.00 17.98 18.00 17.48 18.00 8,647,094 153,823,064 17.789 8.958 8.948 8.958 8.700 8.958 17,374,571 8.8533 3.93%
2010-02-26 0 17.32 17.26 17.30 17.08 17.48 4,401,558 75,999,825 17.267 8.620 8.590 8.610 8.500 8.700 8,844,033 8.5933 0.81%
2010-02-25 0 17.18 17.12 17.18 16.98 17.52 3,548,816 61,034,708 17.199 8.550 8.520 8.550 8.451 8.719 7,130,622 8.5595 -1.04%
2010-02-24 0 17.36 17.36 17.42 16.90 17.46 4,561,122 78,629,019 17.239 8.640 8.640 8.670 8.411 8.690 9,164,644 8.5796 -1.14%
2010-02-23 0 17.56 17.48 17.56 16.80 17.66 6,299,840 109,053,617 17.311 8.739 8.700 8.739 8.361 8.789 12,658,243 8.6152 2.45%
2010-02-22 0 17.14 17.06 17.10 16.80 17.18 6,925,075 117,721,813 16.999 8.530 8.491 8.510 8.361 8.550 13,914,525 8.4604 4.00%
2010-02-19 0 16.48 16.48 16.52 16.46 16.98 6,391,336 105,886,785 16.567 8.202 8.202 8.222 8.192 8.451 12,842,086 8.2453 -3.06%
2010-02-18 0 17.00 17.04 17.10 16.96 17.44 5,511,423 95,026,345 17.242 8.461 8.481 8.510 8.441 8.680 11,074,080 8.5810 -3.19%
2010-02-17 0 17.56 17.54 17.56 17.32 18.08 5,324,025 94,307,313 17.714 8.739 8.729 8.739 8.620 8.998 10,697,542 8.8158 -0.23%
2010-02-12 0 17.60 17.62 17.70 17.16 17.78 6,350,376 111,704,419 17.590 8.759 8.769 8.809 8.540 8.849 12,759,785 8.7544 2.68%
2010-02-11 0 17.14 17.16 17.18 16.38 17.20 5,107,133 86,341,385 16.906 8.530 8.540 8.550 8.152 8.560 10,261,742 8.4139 5.15%
2010-02-10 0 16.30 16.28 16.38 16.14 16.58 3,050,774 49,872,616 16.348 8.112 8.102 8.152 8.033 8.252 6,129,908 8.1359 0.00%
2010-02-09 0 16.30 16.22 16.24 15.86 16.34 2,526,103 40,770,102 16.140 8.112 8.072 8.082 7.893 8.132 5,075,689 8.0324 0.87%
2010-02-08 0 16.16 16.06 16.08 16.02 16.30 3,027,767 48,956,712 16.169 8.043 7.993 8.003 7.973 8.112 6,083,680 8.0472 0.62%
2010-02-05 0 16.06 16.02 16.08 16.02 16.50 6,445,241 105,015,868 16.294 7.993 7.973 8.003 7.973 8.212 12,950,397 8.1091 -5.08%
2010-02-04 0 16.92 16.96 16.98 16.82 17.44 5,202,972 88,811,124 17.069 8.421 8.441 8.451 8.371 8.680 10,454,311 8.4952 -3.64%
2010-02-03 0 17.56 17.50 17.60 16.84 17.60 5,456,709 94,429,328 17.305 8.739 8.710 8.759 8.381 8.759 10,964,144 8.6126 2.21%
2010-02-02 0 17.18 17.08 17.18 17.02 17.64 6,455,035 112,168,353 17.377 8.550 8.500 8.550 8.471 8.779 12,970,076 8.6482 -0.58%
2010-02-01 0 17.28 17.22 17.30 16.38 17.32 8,265,957 139,985,017 16.935 8.600 8.570 8.610 8.152 8.620 16,608,754 8.4284 4.35%
2010-01-29 0 16.56 16.52 16.56 15.62 16.58 8,217,780 132,681,081 16.146 8.242 8.222 8.242 7.774 8.252 16,511,952 8.0355 1.22%
2010-01-28 0 16.36 16.34 16.42 16.30 16.86 8,836,699 146,495,924 16.578 8.142 8.132 8.172 8.112 8.391 17,755,544 8.2507 0.25%
2010-01-27 0 16.32 16.26 16.28 16.02 16.96 10,673,030 175,075,275 16.404 8.122 8.092 8.102 7.973 8.441 21,445,276 8.1638 -2.63%
2010-01-26 0 16.76 16.72 16.78 16.56 17.42 9,396,775 159,430,350 16.966 8.341 8.321 8.351 8.242 8.670 18,880,902 8.4440 -3.23%
2010-01-25 0 17.32 17.30 17.32 17.22 17.88 7,074,946 123,686,713 17.482 8.620 8.610 8.620 8.570 8.899 14,215,661 8.7007 -2.59%
2010-01-22 0 17.78 17.72 17.78 17.10 18.36 14,719,313 258,802,512 17.583 8.849 8.819 8.849 8.510 9.138 29,575,457 8.7506 -4.20%
2010-01-21 0 18.56 18.56 18.62 18.46 19.12 6,600,058 124,135,304 18.808 9.237 9.237 9.267 9.187 9.516 13,261,470 9.3606 -2.52%
2010-01-20 0 19.04 19.04 19.14 19.04 19.50 5,884,027 113,176,104 19.234 9.476 9.476 9.526 9.476 9.705 11,822,752 9.5727 -1.65%
2010-01-19 0 19.36 19.44 19.52 19.14 19.76 6,309,272 122,101,096 19.353 9.635 9.675 9.715 9.526 9.834 12,677,195 9.6316 -1.12%
2010-01-18 0 19.58 19.54 19.56 19.34 19.64 3,184,188 62,233,663 19.545 9.745 9.725 9.735 9.625 9.775 6,397,976 9.7271 -0.71%
2010-01-15 0 19.72 19.72 19.76 19.52 20.20 8,238,637 163,744,273 19.875 9.814 9.814 9.834 9.715 10.05 16,553,860 9.8916 -1.89%
2010-01-14 0 20.10 20.05 20.10 20.00 20.35 3,526,236 70,997,698 20.134 10.00 9.979 10.00 9.954 10.13 7,085,252 10.020 0.60%
2010-01-13 0 19.98 19.94 19.98 19.72 20.35 11,386,700 229,198,037 20.129 9.944 9.924 9.944 9.814 10.13 22,879,251 10.018 -2.06%
2010-01-12 0 20.40 20.35 20.40 20.30 21.05 11,449,072 234,934,431 20.520 10.15 10.13 10.15 10.10 10.48 23,004,575 10.213 -2.16%
2010-01-11 0 20.85 20.85 20.90 20.70 21.10 10,051,657 210,174,342 20.909 10.38 10.38 10.40 10.30 10.50 20,196,754 10.406 0.72%
2010-01-08 0 20.70 20.65 20.75 20.45 21.15 6,974,689 144,947,083 20.782 10.30 10.28 10.33 10.18 10.53 14,014,215 10.343 -1.43%
2010-01-07 0 21.00 20.95 21.00 20.70 21.95 7,875,694 166,250,573 21.109 10.45 10.43 10.45 10.30 10.92 15,824,600 10.506 -2.55%
2010-01-06 0 21.55 21.50 21.60 20.90 21.65 7,060,072 150,910,284 21.375 10.73 10.70 10.75 10.40 10.77 14,185,774 10.638 2.62%
2010-01-05 0 21.00 20.85 21.00 20.45 21.25 7,728,900 161,165,165 20.852 10.45 10.38 10.45 10.18 10.58 15,529,648 10.378 2.44%
2010-01-04 0 20.50 20.45 20.65 20.35 20.90 2,684,402 55,226,806 20.573 10.20 10.18 10.28 10.13 10.40 5,393,758 10.239 -1.91%
2009-12-31 0 20.90 20.90 20.95 20.50 21.00 1,872,920 38,994,959 20.820 10.40 10.40 10.43 10.20 10.45 3,763,251 10.362 1.21%
2009-12-30 0 20.65 20.60 20.65 20.40 20.80 1,247,000 25,643,100 20.564 10.28 10.25 10.28 10.15 10.35 2,505,592 10.234 0.98%
2009-12-29 0 20.45 20.35 20.65 20.35 20.80 1,425,750 29,272,500 20.531 10.18 10.13 10.28 10.13 10.35 2,864,754 10.218 -0.73%
2009-12-28 0 20.60 20.55 20.60 20.40 20.75 900,260 18,573,652 20.631 10.25 10.23 10.25 10.15 10.33 1,808,889 10.268 0.24%
2009-12-24 0 20.55 20.45 20.55 20.20 20.60 2,386,242 48,706,691 20.411 10.23 10.18 10.23 10.05 10.25 4,794,667 10.159 0.24%
2009-12-23 0 20.50 20.45 20.50 20.15 20.75 1,687,198 34,474,681 20.433 10.20 10.18 10.20 10.03 10.33 3,390,080 10.169 0.49%
2009-12-22 0 20.40 20.40 20.45 20.30 20.70 3,887,055 79,543,886 20.464 10.15 10.15 10.18 10.10 10.30 7,810,244 10.185 -1.45%
2009-12-21 0 20.70 20.50 20.70 20.40 20.90 2,761,094 57,060,300 20.666 10.30 10.20 10.30 10.15 10.40 5,547,855 10.285 1.47%
2009-12-18 0 20.40 20.30 20.35 20.30 21.00 4,586,882 94,389,618 20.578 10.15 10.10 10.13 10.10 10.45 9,216,404 10.241 -3.32%
2009-12-17 0 21.10 21.00 21.15 20.95 21.40 3,779,889 79,971,255 21.157 10.50 10.45 10.53 10.43 10.65 7,594,916 10.530 -0.71%
2009-12-16 0 21.25 21.20 21.30 20.90 21.85 5,917,049 125,319,492 21.179 10.58 10.55 10.60 10.40 10.87 11,889,103 10.541 -2.75%
2009-12-15 0 21.85 21.80 21.85 21.70 22.05 6,857,087 149,750,921 21.839 10.87 10.85 10.87 10.80 10.97 13,777,917 10.869 0.23%
2009-12-14 0 21.80 21.75 21.80 21.25 22.20 6,113,332 133,615,028 21.856 10.85 10.82 10.85 10.58 11.05 12,283,494 10.878 1.40%
2009-12-11 0 21.50 21.45 21.55 21.00 21.65 4,405,137 94,508,300 21.454 10.70 10.68 10.73 10.45 10.77 8,851,224 10.677 2.87%
2009-12-10 0 20.90 20.95 21.00 20.60 21.40 2,415,572 50,525,548 20.917 10.40 10.43 10.45 10.25 10.65 4,853,599 10.410 -0.24%
2009-12-09 0 20.95 20.95 21.10 20.80 21.55 3,651,629 76,992,686 21.084 10.43 10.43 10.50 10.35 10.73 7,337,204 10.493 -1.64%
2009-12-08 0 21.30 21.25 21.35 21.10 21.85 3,756,495 80,822,807 21.515 10.60 10.58 10.63 10.50 10.87 7,547,910 10.708 -0.47%
2009-12-07 0 21.40 21.50 21.55 21.30 21.85 2,029,414 43,621,135 21.494 10.65 10.70 10.73 10.60 10.87 4,077,693 10.698 -1.38%
2009-12-04 0 21.70 21.70 21.75 21.40 21.95 5,988,448 130,122,791 21.729 10.80 10.80 10.82 10.65 10.92 12,032,565 10.814 1.40%
2009-12-03 0 21.40 21.25 21.45 21.00 21.45 3,227,256 68,823,004 21.326 10.65 10.58 10.68 10.45 10.68 6,484,513 10.613 1.90%
2009-12-02 0 21.00 21.00 21.05 20.70 21.30 2,831,858 59,519,710 21.018 10.45 10.45 10.48 10.30 10.60 5,690,041 10.460 1.94%
2009-12-01 0 20.60 20.55 20.60 20.45 20.70 3,204,439 66,043,341 20.610 10.25 10.23 10.25 10.18 10.30 6,438,666 10.257 0.49%
2009-11-30 0 20.50 20.40 20.50 20.20 20.80 3,105,703 63,854,245 20.560 10.20 10.15 10.20 10.05 10.35 6,240,277 10.233 2.24%
2009-11-27 0 20.05 20.05 20.10 19.92 20.80 5,672,000 114,762,734 20.233 9.979 9.979 10.00 9.914 10.35 11,396,727 10.070 -5.42%
2009-11-26 0 21.20 21.25 21.30 21.00 21.70 2,598,726 55,099,296 21.202 10.55 10.58 10.60 10.45 10.80 5,221,610 10.552 -1.40%
2009-11-25 0 21.50 21.50 21.65 21.50 21.95 3,931,114 85,093,534 21.646 10.70 10.70 10.77 10.70 10.92 7,898,772 10.773 0.47%
2009-11-24 0 21.40 21.35 21.40 21.10 21.90 5,054,867 108,691,694 21.502 10.65 10.63 10.65 10.50 10.90 10,156,724 10.701 0.47%
2009-11-23 0 21.30 21.30 21.35 20.95 21.60 2,637,425 56,224,892 21.318 10.60 10.60 10.63 10.43 10.75 5,299,367 10.610 0.47%
2009-11-20 0 21.20 21.15 21.20 21.05 21.50 3,422,202 72,659,750 21.232 10.55 10.53 10.55 10.48 10.70 6,876,217 10.567 -1.62%
2009-11-19 0 21.55 21.35 21.40 21.10 21.90 3,482,406 74,858,134 21.496 10.73 10.63 10.65 10.50 10.90 6,997,184 10.698 0.70%
2009-11-18 0 21.40 21.40 21.45 20.95 22.50 7,532,711 162,273,781 21.543 10.65 10.65 10.68 10.43 11.20 15,135,446 10.721 -3.82%
2009-11-17 0 22.25 22.25 22.40 21.75 22.65 8,683,963 191,702,551 22.075 11.07 11.07 11.15 10.82 11.27 17,448,652 10.987 0.45%
2009-11-16 0 22.15 22.15 22.20 22.00 22.50 6,341,391 140,670,647 22.183 11.02 11.02 11.05 10.95 11.20 12,741,732 11.040 0.68%
2009-11-13 0 22.00 22.00 22.10 21.60 22.80 8,493,209 187,933,743 22.128 10.95 10.95 11.00 10.75 11.35 17,065,371 11.013 -0.90%
2009-11-12 0 22.20 22.20 22.25 20.40 22.40 29,086,418 634,677,740 21.820 11.05 11.05 11.07 10.15 11.15 58,443,223 10.860 9.09%
2009-11-11 0 20.35 20.35 20.40 20.10 20.55 2,938,108 59,632,099 20.296 10.13 10.13 10.15 10.00 10.23 5,903,529 10.101 0.49%
2009-11-10 0 20.25 20.25 20.30 20.20 20.80 2,728,950 55,815,618 20.453 10.08 10.08 10.10 10.05 10.35 5,483,268 10.179 -0.25%
2009-11-09 0 20.30 20.30 20.35 20.10 20.50 2,866,732 58,135,394 20.279 10.10 10.10 10.13 10.00 10.20 5,760,113 10.093 -0.49%
2009-11-06 0 20.40 20.35 20.45 20.10 20.50 4,493,773 91,701,978 20.406 10.15 10.13 10.18 10.00 10.20 9,029,320 10.156 2.93%
2009-11-05 0 19.82 19.80 19.82 19.76 19.98 2,599,235 51,621,777 19.860 9.864 9.854 9.864 9.834 9.944 5,222,632 9.8842 -0.90%
2009-11-04 0 20.00 20.00 20.05 19.78 20.10 2,487,626 49,759,659 20.003 9.954 9.954 9.979 9.844 10.00 4,998,377 9.9552 0.20%
2009-11-03 0 19.96 19.86 19.88 19.76 20.25 3,893,117 77,607,667 19.935 9.934 9.884 9.894 9.834 10.08 7,822,424 9.9212 -0.70%
2009-11-02 0 20.10 20.10 20.20 19.64 20.15 6,621,793 131,427,421 19.848 10.00 10.00 10.05 9.775 10.03 13,305,142 9.8779 -0.74%
2009-10-30 0 20.25 20.20 20.30 20.20 20.70 6,062,594 123,708,483 20.405 10.08 10.05 10.10 10.05 10.30 12,181,546 10.155 0.00%
2009-10-29 0 20.25 20.10 20.20 20.10 20.50 5,411,279 109,838,006 20.298 10.08 10.00 10.05 10.00 10.20 10,872,861 10.102 -2.41%
2009-10-28 0 20.75 20.75 20.80 20.55 20.90 3,405,018 70,422,680 20.682 10.33 10.33 10.35 10.23 10.40 6,841,689 10.293 0.24%
2009-10-27 0 20.70 20.75 20.80 20.45 20.85 3,718,165 76,826,600 20.663 10.30 10.33 10.35 10.18 10.38 7,470,894 10.283 -1.43%
2009-10-23 0 21.00 21.00 21.05 20.85 21.15 7,751,520 162,909,245 21.016 10.45 10.45 10.48 10.38 10.53 15,575,098 10.460 1.94%
2009-10-22 0 20.60 20.60 20.65 20.55 20.75 4,612,469 95,225,650 20.645 10.25 10.25 10.28 10.23 10.33 9,267,816 10.275 -0.96%
2009-10-21 0 20.80 20.80 20.85 20.55 20.90 4,809,859 99,693,390 20.727 10.35 10.35 10.38 10.23 10.40 9,664,430 10.315 -0.24%
2009-10-20 0 20.85 20.85 20.90 20.50 20.95 6,817,070 141,567,534 20.767 10.38 10.38 10.40 10.20 10.43 13,697,511 10.335 0.72%
2009-10-19 0 20.70 20.70 20.85 20.30 20.95 5,107,000 106,091,050 20.774 10.30 10.30 10.38 10.10 10.43 10,261,475 10.339 -0.72%
2009-10-16 0 20.85 20.75 20.90 20.60 21.30 2,694,011 56,226,217 20.871 10.38 10.33 10.40 10.25 10.60 5,413,066 10.387 -0.71%
2009-10-15 0 21.00 20.90 21.00 20.85 21.50 5,937,778 125,169,063 21.080 10.45 10.40 10.45 10.38 10.70 11,930,754 10.491 0.48%
2009-10-14 0 20.90 20.85 20.90 20.70 21.00 4,101,349 85,559,094 20.861 10.40 10.38 10.40 10.30 10.45 8,240,824 10.382 1.21%
2009-10-13 0 20.65 20.60 20.65 20.40 21.05 5,499,087 114,732,068 20.864 10.28 10.25 10.28 10.15 10.48 11,049,294 10.384 1.47%
2009-10-12 0 20.35 20.25 20.30 20.20 21.10 3,748,213 76,820,047 20.495 10.13 10.08 10.10 10.05 10.50 7,531,269 10.200 -2.63%
2009-10-09 0 20.90 20.90 21.05 20.90 21.30 6,470,098 136,485,034 21.095 10.40 10.40 10.48 10.40 10.60 13,000,342 10.499 -1.42%
2009-10-08 0 21.20 21.15 21.20 20.30 21.20 8,302,246 172,926,842 20.829 10.55 10.53 10.55 10.10 10.55 16,681,670 10.366 1.19%
2009-10-07 0 20.95 20.90 20.95 20.60 21.20 9,904,363 207,642,581 20.965 10.43 10.40 10.43 10.25 10.55 19,900,797 10.434 3.97%
2009-10-06 0 20.15 20.05 20.10 19.58 20.20 5,254,789 105,146,189 20.010 10.03 9.979 10.00 9.745 10.05 10,558,427 9.9585 3.33%
2009-10-05 0 19.50 19.46 19.50 19.32 19.88 4,228,386 83,146,346 19.664 9.705 9.685 9.705 9.615 9.894 8,496,079 9.7864 -1.22%
2009-10-02 0 19.74 19.72 19.74 19.52 20.00 7,085,843 140,053,454 19.765 9.824 9.814 9.824 9.715 9.954 14,237,556 9.8369 -3.00%
2009-09-30 0 20.35 20.35 20.40 20.05 20.85 7,549,475 154,248,811 20.432 10.13 10.13 10.15 9.979 10.38 15,169,130 10.169 -2.40%
2009-09-29 0 20.85 20.85 20.90 20.55 21.25 4,382,396 91,484,327 20.875 10.38 10.38 10.40 10.23 10.58 8,805,531 10.389 0.97%
2009-09-28 0 20.65 20.55 20.65 20.50 21.25 4,777,931 99,058,851 20.733 10.28 10.23 10.28 10.20 10.58 9,600,278 10.318 -2.13%
2009-09-25 0 21.10 21.00 21.25 20.60 21.50 5,640,943 119,256,993 21.141 10.50 10.45 10.58 10.25 10.70 11,334,324 10.522 -1.86%
2009-09-24 0 21.50 21.40 21.50 21.40 22.40 6,847,625 147,986,659 21.611 10.70 10.65 10.70 10.65 11.15 13,758,906 10.756 -2.71%
2009-09-23 0 22.10 22.00 22.10 22.00 22.40 5,063,751 112,430,179 22.203 11.00 10.95 11.00 10.95 11.15 10,174,575 11.050 -0.45%
2009-09-22 0 22.20 22.15 22.20 21.95 22.40 6,606,932 146,437,621 22.164 11.05 11.02 11.05 10.92 11.15 13,275,282 11.031 0.91%
2009-09-21 0 22.00 21.95 22.00 21.65 22.65 10,944,721 243,439,427 22.243 10.95 10.92 10.95 10.77 11.27 21,991,184 11.070 -2.87%
2009-09-18 0 22.65 22.50 22.55 21.60 23.10 20,194,217 455,061,209 22.534 11.27 11.20 11.22 10.75 11.50 40,576,159 11.215 1.34%
2009-09-17 0 22.35 22.45 22.50 22.20 22.85 12,012,932 270,947,585 22.555 11.12 11.17 11.20 11.05 11.37 24,137,536 11.225 2.52%
2009-09-16 0 21.80 21.80 21.85 20.80 22.10 10,288,787 222,370,602 21.613 10.85 10.85 10.87 10.35 11.00 20,673,219 10.756 5.31%
2009-09-15 0 20.70 20.70 20.75 20.70 21.40 3,363,147 70,203,208 20.874 10.30 10.30 10.33 10.30 10.65 6,757,558 10.389 -2.36%
2009-09-14 0 21.20 21.15 21.20 21.00 21.90 4,539,632 96,857,823 21.336 10.55 10.53 10.55 10.45 10.90 9,121,464 10.619 -1.17%
2009-09-11 0 21.45 21.35 21.45 21.20 21.85 6,433,065 138,764,817 21.571 10.68 10.63 10.68 10.55 10.87 12,925,932 10.735 -0.46%
2009-09-10 0 21.55 21.50 21.55 21.30 22.35 7,477,983 163,618,913 21.880 10.73 10.70 10.73 10.60 11.12 15,025,481 10.889 -1.15%
2009-09-09 0 21.95 21.95 22.00 21.80 22.60 9,999,283 221,362,011 22.138 10.85 10.85 10.87 10.78 11.17 20,229,764 10.942 0.69%
2009-09-08 0 21.80 21.80 21.85 21.55 22.00 5,275,500 115,193,600 21.836 10.78 10.78 10.80 10.65 10.87 10,672,977 10.793 -0.68%
2009-09-07 0 21.95 21.90 21.95 20.80 22.05 9,689,313 210,961,179 21.773 10.85 10.82 10.85 10.28 10.90 19,602,657 10.762 3.78%
2009-09-04 0 21.15 21.15 21.20 20.10 21.25 12,501,901 259,023,475 20.719 10.45 10.45 10.48 9.935 10.50 25,292,864 10.241 4.44%
2009-09-03 0 20.25 20.20 20.25 19.98 20.45 11,341,192 229,514,563 20.237 10.01 9.985 10.01 9.876 10.11 22,944,609 10.003 1.35%
2009-09-02 0 19.98 19.98 20.00 19.90 20.85 9,793,571 197,587,220 20.175 9.876 9.876 9.886 9.836 10.31 19,813,583 9.9723 -4.86%
2009-09-01 0 21.00 20.90 21.00 20.40 21.05 8,502,322 177,743,084 20.905 10.38 10.33 10.38 10.08 10.40 17,201,230 10.333 1.45%
2009-08-31 0 20.70 20.70 20.75 20.65 21.85 9,810,256 205,435,542 20.941 10.23 10.23 10.26 10.21 10.80 19,847,339 10.351 -4.39%
2009-08-28 0 21.65 21.75 21.80 21.55 22.90 6,853,467 150,623,529 21.978 10.70 10.75 10.78 10.65 11.32 13,865,396 10.863 -3.99%
2009-08-27 0 22.55 22.55 22.60 22.40 23.45 7,381,443 169,053,045 22.902 11.15 11.15 11.17 11.07 11.59 14,933,556 11.320 -4.85%
2009-08-26 0 23.70 23.65 23.80 23.45 24.25 12,755,018 305,082,318 23.919 11.71 11.69 11.76 11.59 11.99 25,804,950 11.823 1.07%
2009-08-25 0 23.45 23.45 23.50 22.15 23.70 8,034,113 183,756,083 22.872 11.59 11.59 11.62 10.95 11.71 16,253,986 11.305 3.53%
2009-08-24 0 22.65 22.60 22.65 22.20 22.75 4,939,659 110,920,173 22.455 11.20 11.17 11.20 10.97 11.24 9,993,530 11.099 2.95%
2009-08-21 0 22.00 21.80 21.90 21.50 22.25 4,761,824 104,319,318 21.907 10.87 10.78 10.82 10.63 11.00 9,633,748 10.829 1.15%
2009-08-20 0 21.75 21.70 21.75 21.50 22.50 6,929,932 151,044,435 21.796 10.75 10.73 10.75 10.63 11.12 14,020,094 10.773 -1.36%
2009-08-19 0 22.05 22.00 22.05 21.40 23.30 10,973,872 242,960,506 22.140 10.90 10.87 10.90 10.58 11.52 22,201,476 10.943 -2.22%
2009-08-18 0 22.55 22.60 22.70 20.60 22.90 19,934,826 429,881,608 21.564 11.15 11.17 11.22 10.18 11.32 40,330,574 10.659 -1.31%
2009-08-17 1 - - - - - 0 0 - 11.29 - - - - 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 11.29 11.27 11.29 11.00 11.29 7,357,253 11.168 1.33%
2009-08-13 0 22.55 22.55 22.60 22.50 23.10 7,153,541 162,332,419 22.693 11.15 11.15 11.17 11.12 11.42 14,472,482 11.217 0.89%
2009-08-12 0 22.35 22.25 22.35 22.20 22.95 8,584,844 192,935,602 22.474 11.05 11.00 11.05 10.97 11.34 17,368,182 11.109 -2.61%
2009-08-11 0 22.95 22.90 22.95 22.50 23.10 4,678,818 106,777,943 22.822 11.34 11.32 11.34 11.12 11.42 9,465,817 11.280 -0.22%
2009-08-10 0 23.00 22.90 23.00 22.75 23.40 7,314,368 168,603,687 23.051 11.37 11.32 11.37 11.24 11.57 14,797,855 11.394 2.91%
2009-08-07 0 22.35 22.35 22.45 22.10 23.20 8,632,699 194,488,676 22.529 11.05 11.05 11.10 10.92 11.47 17,464,998 11.136 -3.87%
2009-08-06 0 23.25 23.20 23.25 22.00 23.45 9,289,650 213,296,861 22.961 11.49 11.47 11.49 10.87 11.59 18,794,090 11.349 3.33%
2009-08-05 0 22.50 22.55 22.60 22.20 24.00 10,701,310 247,521,415 23.130 11.12 11.15 11.17 10.97 11.86 21,650,050 11.433 -2.39%
2009-08-04 0 23.05 23.00 23.05 22.50 24.05 14,276,250 333,876,948 23.387 11.39 11.37 11.39 11.12 11.89 28,882,587 11.560 -2.12%
2009-08-03 0 23.55 23.45 23.50 22.10 23.75 18,382,384 429,484,886 23.364 11.64 11.59 11.62 10.92 11.74 37,189,795 11.548 6.56%
2009-07-31 0 22.10 22.10 22.25 20.20 22.30 23,919,117 516,532,425 21.595 10.92 10.92 11.00 9.985 11.02 48,391,278 10.674 11.06%
2009-07-30 0 19.90 19.86 19.90 19.02 19.98 12,241,776 239,293,134 19.547 9.836 9.817 9.836 9.401 9.876 24,766,599 9.6619 4.85%
2009-07-29 0 18.98 19.06 19.14 18.76 19.70 10,375,867 199,136,067 19.192 9.382 9.421 9.461 9.273 9.737 20,991,639 9.4864 -2.37%
2009-07-28 0 19.44 19.44 19.48 19.28 20.50 12,018,167 237,194,239 19.736 9.609 9.609 9.629 9.530 10.13 24,314,211 9.7554 -2.51%
2009-07-27 0 19.94 19.90 19.94 18.62 19.98 17,660,124 339,003,241 19.196 9.856 9.836 9.856 9.204 9.876 35,728,575 9.4883 4.73%
2009-07-24 0 19.04 19.00 19.10 18.74 19.50 14,502,547 276,824,546 19.088 9.411 9.391 9.441 9.263 9.639 29,340,414 9.4349 0.11%
2009-07-23 0 19.02 19.00 19.02 18.00 19.28 15,449,825 288,848,590 18.696 9.401 9.391 9.401 8.897 9.530 31,256,872 9.2411 4.62%
2009-07-22 0 18.18 18.10 18.12 17.80 18.30 11,802,097 213,356,936 18.078 8.986 8.947 8.956 8.798 9.045 23,877,075 8.9356 1.56%
2009-07-21 0 17.90 17.82 17.84 17.08 18.10 20,685,851 365,678,926 17.678 8.848 8.808 8.818 8.442 8.947 41,849,988 8.7379 4.80%
2009-07-20 0 17.08 17.08 17.10 16.34 17.20 20,704,260 346,527,039 16.737 8.442 8.442 8.452 8.077 8.502 41,887,232 8.2729 5.82%
2009-07-17 0 16.14 16.08 16.14 15.78 16.22 4,921,374 78,831,255 16.018 7.978 7.948 7.978 7.800 8.017 9,956,537 7.9175 1.13%
2009-07-16 0 15.96 15.96 15.98 15.88 16.26 6,407,288 102,964,987 16.070 7.889 7.889 7.899 7.849 8.037 12,962,722 7.9432 0.76%
2009-07-15 0 15.84 15.72 15.86 15.52 16.02 7,792,984 122,808,679 15.759 7.829 7.770 7.839 7.671 7.918 15,766,153 7.7894 2.46%
2009-07-14 0 15.46 15.44 15.48 15.24 15.56 6,098,854 93,937,230 15.402 7.642 7.632 7.652 7.533 7.691 12,338,722 7.6132 1.31%
2009-07-13 0 15.26 15.26 15.28 15.20 15.88 9,195,528 140,651,342 15.296 7.543 7.543 7.553 7.513 7.849 18,603,670 7.5604 -4.03%
2009-07-10 0 15.90 15.82 15.92 15.68 16.12 5,367,484 84,937,941 15.825 7.859 7.820 7.869 7.750 7.968 10,859,072 7.8218 -0.38%
2009-07-09 0 15.96 15.92 15.94 15.34 15.98 9,160,659 142,484,529 15.554 7.889 7.869 7.879 7.582 7.899 18,533,126 7.6881 3.64%
2009-07-08 0 15.40 15.32 15.40 15.10 15.50 3,819,775 58,430,859 15.297 7.612 7.572 7.612 7.464 7.661 7,727,869 7.5611 -0.90%
2009-07-07 0 15.54 15.52 15.58 15.22 15.82 6,323,000 98,558,360 15.587 7.681 7.671 7.701 7.523 7.820 12,792,197 7.7046 2.64%
2009-07-06 0 15.14 15.12 15.16 15.02 15.80 4,179,458 64,195,696 15.360 7.483 7.474 7.493 7.424 7.810 8,455,551 7.5921 -1.05%
2009-07-03 0 15.30 15.26 15.28 15.12 15.66 6,752,535 103,624,842 15.346 7.563 7.543 7.553 7.474 7.741 13,661,198 7.5853 -1.54%
2009-07-02 0 15.54 15.54 15.56 15.32 16.44 7,227,240 114,351,785 15.822 7.681 7.681 7.691 7.572 8.126 14,621,584 7.8208 -3.00%
2009-06-30 0 16.02 15.90 15.92 15.92 16.76 10,761,774 175,143,449 16.275 7.918 7.859 7.869 7.869 8.284 21,772,376 8.0443 -1.60%
2009-06-29 0 16.28 16.26 16.28 15.56 16.36 20,163,226 324,537,725 16.096 8.047 8.037 8.047 7.691 8.087 40,792,655 7.9558 6.68%
2009-06-26 0 15.26 15.28 15.30 15.06 15.40 8,204,834 124,976,600 15.232 7.543 7.553 7.563 7.444 7.612 16,599,375 7.5290 1.60%
2009-06-25 0 15.02 15.04 15.06 14.86 15.30 5,987,627 89,908,908 15.016 7.424 7.434 7.444 7.345 7.563 12,113,696 7.4221 0.94%
2009-06-24 0 14.88 14.88 14.90 14.44 15.12 4,184,322 61,956,377 14.807 7.355 7.355 7.365 7.137 7.474 8,465,392 7.3188 1.50%
2009-06-23 0 14.66 14.70 14.72 14.48 14.84 10,870,703 159,191,265 14.644 7.246 7.266 7.276 7.157 7.335 21,992,752 7.2384 -3.55%
2009-06-22 0 15.20 15.20 15.34 15.00 15.66 4,874,122 74,992,834 15.386 7.513 7.513 7.582 7.414 7.741 9,860,941 7.6050 -0.26%
2009-06-19 0 15.24 15.14 15.16 15.14 15.76 3,615,339 55,758,755 15.423 7.533 7.483 7.493 7.483 7.790 7,314,270 7.6233 -1.42%
2009-06-18 0 15.46 15.36 15.46 15.24 16.00 4,687,961 72,694,593 15.507 7.642 7.592 7.642 7.533 7.909 9,484,314 7.6647 -2.28%
2009-06-17 0 15.82 15.80 15.82 15.12 16.00 6,982,835 108,813,799 15.583 7.820 7.810 7.820 7.474 7.909 14,127,123 7.7025 2.59%
2009-06-16 0 15.42 15.44 15.46 15.16 15.68 7,540,717 115,318,801 15.293 7.622 7.632 7.642 7.493 7.750 15,255,786 7.5590 -2.41%
2009-06-15 0 15.80 15.70 15.86 15.68 16.48 9,195,212 146,691,607 15.953 7.810 7.760 7.839 7.750 8.146 18,603,030 7.8854 -3.42%
2009-06-12 0 16.36 16.36 16.46 16.30 17.32 7,172,789 119,469,951 16.656 8.087 8.087 8.136 8.057 8.561 14,511,423 8.2328 -2.97%
2009-06-11 0 16.86 16.86 16.88 16.50 16.88 5,131,702 85,872,893 16.734 8.334 8.334 8.344 8.156 8.344 10,382,056 8.2713 -0.12%
2009-06-10 0 16.88 16.84 16.90 16.32 16.92 8,294,886 138,160,776 16.656 8.344 8.324 8.353 8.067 8.363 16,781,562 8.2329 3.69%
2009-06-09 0 16.28 16.28 16.30 16.18 17.60 15,905,219 264,097,736 16.604 8.047 8.047 8.057 7.998 8.699 32,178,189 8.2074 -6.22%
2009-06-08 0 17.36 17.30 17.34 17.30 17.90 4,374,668 76,767,057 17.548 8.581 8.551 8.571 8.551 8.848 8,850,485 8.6738 -2.36%
2009-06-05 0 17.78 17.60 17.72 17.36 17.88 5,264,884 93,059,975 17.676 8.788 8.699 8.759 8.581 8.838 10,651,500 8.7368 1.83%
2009-06-04 0 17.46 17.44 17.48 17.20 18.00 11,386,828 199,508,942 17.521 8.630 8.620 8.640 8.502 8.897 23,036,936 8.6604 -2.57%
2009-06-03 0 17.92 17.90 18.02 17.80 18.30 9,083,715 164,262,550 18.083 8.858 8.848 8.907 8.798 9.045 18,377,458 8.9383 1.70%
2009-06-02 0 17.62 17.60 17.62 17.50 18.66 12,473,882 225,172,295 18.052 8.709 8.699 8.709 8.650 9.223 25,236,178 8.9226 -2.76%
2009-06-01 0 18.12 18.04 18.12 17.96 18.48 11,310,548 205,590,112 18.177 8.956 8.917 8.956 8.877 9.134 22,882,612 8.9846 1.80%
2009-05-29 0 17.80 17.92 17.96 17.06 18.26 20,105,735 360,375,146 17.924 8.798 8.858 8.877 8.433 9.026 40,676,343 8.8596 3.49%
2009-05-27 0 17.20 17.20 17.24 16.84 17.56 16,123,595 276,178,413 17.129 8.502 8.502 8.521 8.324 8.680 32,619,991 8.4665 2.38%
2009-05-26 0 16.80 16.80 16.82 15.90 17.38 16,355,009 277,338,473 16.957 8.304 8.304 8.314 7.859 8.591 33,088,169 8.3818 5.00%
2009-05-25 0 16.00 16.00 16.02 15.86 16.26 7,340,274 117,601,820 16.021 7.909 7.909 7.918 7.839 8.037 14,850,266 7.9192 -0.37%
2009-05-22 0 16.06 16.00 16.02 15.70 16.56 16,514,111 265,769,731 16.093 7.938 7.909 7.918 7.760 8.185 33,410,052 7.9548 0.88%
2009-05-21 0 15.92 15.92 15.96 15.24 16.54 31,476,372 505,173,279 16.049 7.869 7.869 7.889 7.533 8.175 63,680,523 7.9329 5.01%
2009-05-20 0 15.16 15.18 15.20 14.08 15.30 16,400,175 242,459,618 14.784 7.493 7.503 7.513 6.960 7.563 33,179,545 7.3075 6.76%
2009-05-19 0 14.20 14.18 14.20 14.10 14.62 16,454,861 235,709,645 14.325 7.019 7.009 7.019 6.969 7.226 33,290,182 7.0805 0.00%
2009-05-18 0 14.20 14.18 14.22 13.66 14.26 9,088,362 127,188,955 13.995 7.019 7.009 7.029 6.752 7.049 18,386,860 6.9174 0.28%
2009-05-15 0 14.16 14.14 14.18 14.00 14.48 6,916,642 98,290,140 14.211 6.999 6.989 7.009 6.920 7.157 13,993,207 7.0241 -0.14%
2009-05-14 0 14.18 14.18 14.20 13.74 14.20 10,654,627 148,345,069 13.923 7.009 7.009 7.019 6.791 7.019 21,555,604 6.8820 -0.42%
2009-05-13 0 14.24 14.28 14.30 13.90 14.72 14,218,174 204,921,364 14.413 7.039 7.058 7.068 6.871 7.276 28,765,093 7.1240 0.14%
2009-05-12 0 14.22 14.22 14.24 13.66 14.42 11,041,171 155,912,957 14.121 7.029 7.029 7.039 6.752 7.128 22,337,630 6.9798 1.57%
2009-05-11 0 14.00 13.90 13.98 13.80 14.66 26,184,070 374,791,277 14.314 6.920 6.871 6.910 6.821 7.246 52,973,553 7.0751 -0.85%
2009-05-08 0 14.12 14.12 14.14 13.88 14.64 23,918,107 342,247,919 14.309 6.979 6.979 6.989 6.861 7.236 48,389,235 7.0728 0.86%
2009-05-07 0 14.00 13.98 14.00 13.00 14.38 54,586,495 749,911,008 13.738 6.920 6.910 6.920 6.426 7.108 110,435,108 6.7905 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 6.366 6.357 6.366 6.080 6.445 188,418,346 6.1270 -2.42%
2009-05-05 0 13.20 13.18 13.20 12.56 13.34 31,458,355 407,682,094 12.959 6.525 6.515 6.525 6.208 6.594 63,644,072 6.4057 3.45%
2009-05-04 0 12.76 12.82 12.84 11.48 13.00 24,657,519 298,948,725 12.124 6.307 6.337 6.347 5.674 6.426 49,885,155 5.9927 11.73%
2009-04-30 0 11.42 11.34 11.42 11.12 11.64 12,110,896 137,658,350 11.366 5.645 5.605 5.645 5.496 5.753 24,501,813 5.6183 2.70%
2009-04-29 0 11.12 11.10 11.14 10.82 11.18 12,148,697 133,933,902 11.025 5.496 5.487 5.506 5.348 5.526 24,578,289 5.4493 2.02%
2009-04-28 0 10.90 10.90 10.92 10.82 11.66 10,082,816 112,227,171 11.131 5.388 5.388 5.398 5.348 5.763 20,398,761 5.5017 -4.39%
2009-04-27 0 11.40 11.34 11.40 11.28 12.10 12,069,789 138,489,704 11.474 5.635 5.605 5.635 5.576 5.981 24,418,649 5.6715 -6.10%
2009-04-24 0 12.14 12.16 12.20 11.88 12.30 8,220,690 99,103,379 12.055 6.001 6.011 6.030 5.872 6.080 16,631,454 5.9588 -1.78%
2009-04-23 0 12.36 12.34 12.36 12.00 12.50 7,734,455 94,678,069 12.241 6.109 6.099 6.109 5.931 6.179 15,647,742 6.0506 1.31%
2009-04-22 0 12.20 12.20 12.22 12.00 12.70 26,234,982 325,380,472 12.403 6.030 6.030 6.040 5.931 6.277 53,076,554 6.1304 3.04%
2009-04-21 0 11.84 11.84 11.88 11.50 12.06 9,797,596 116,227,157 11.863 5.852 5.852 5.872 5.684 5.961 19,821,726 5.8636 -2.15%
2009-04-20 0 12.10 12.08 12.10 11.74 12.58 12,056,507 146,888,560 12.183 5.981 5.971 5.981 5.803 6.218 24,391,778 6.0221 1.34%
2009-04-17 0 11.94 11.90 11.94 11.64 12.68 19,983,538 242,088,784 12.114 5.902 5.882 5.902 5.753 6.268 40,429,124 5.9880 -3.08%
2009-04-16 0 12.32 12.34 12.38 11.92 13.08 22,155,072 275,709,203 12.445 6.090 6.099 6.119 5.892 6.465 44,822,401 6.1511 -3.60%
2009-04-15 0 12.78 12.80 12.82 12.14 13.10 32,937,686 417,863,380 12.686 6.317 6.327 6.337 6.001 6.475 66,636,938 6.2707 3.23%
2009-04-14 0 12.38 12.12 12.14 10.84 12.94 59,156,596 698,237,732 11.803 6.119 5.991 6.001 5.358 6.396 119,680,977 5.8342 16.57%
2009-04-09 0 10.62 10.58 10.60 9.050 11.24 90,962,805 950,683,353 10.451 5.249 5.230 5.239 4.473 5.556 184,028,800 5.1659 12.14%
2009-04-08 1 - - - - - 0 0 - 4.681 - - - - 0 - 0.00%
2009-04-07 1 - - - - - 0 0 - 4.681 - - - - 0 - 0.00%
2009-04-06 1 - - - - - 0 0 - 4.681 - - - - 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 4.681 4.676 4.691 4.498 4.715 11,640,023 4.6586 1.94%
2009-04-02 0 9.290 9.270 9.280 9.000 9.320 18,323,016 168,278,864 9.1840 4.592 4.582 4.587 4.449 4.607 37,069,686 4.5395 4.15%
2009-04-01 0 8.920 8.900 8.920 8.810 9.120 9,364,242 83,541,564 8.9213 4.409 4.399 4.409 4.355 4.508 18,944,999 4.4097 1.83%
2009-03-31 0 8.760 8.750 8.760 8.700 9.420 17,882,199 158,932,170 8.8877 4.330 4.325 4.330 4.300 4.656 36,177,860 4.3931 -5.19%
2009-03-30 0 9.240 9.220 9.230 9.070 9.540 18,014,285 168,071,594 9.3299 4.567 4.557 4.562 4.483 4.715 36,445,086 4.6116 1.09%
2009-03-27 0 9.140 9.130 9.140 8.840 9.350 18,915,457 173,036,443 9.1479 4.518 4.513 4.518 4.369 4.622 38,268,266 4.5217 4.46%
2009-03-26 0 8.750 8.720 8.800 8.450 9.100 21,381,132 186,685,319 8.7313 4.325 4.310 4.350 4.177 4.498 43,256,626 4.3158 -2.34%
2009-03-25 0 8.960 8.950 8.970 8.750 9.780 19,818,888 183,262,805 9.2469 4.429 4.424 4.434 4.325 4.834 40,096,017 4.5706 -8.01%
2009-03-24 0 9.740 9.760 9.770 9.510 9.850 15,149,209 146,660,637 9.6811 4.814 4.824 4.829 4.701 4.869 30,648,689 4.7852 2.10%
2009-03-23 0 9.540 9.550 9.560 9.180 9.560 19,162,756 181,334,710 9.4629 4.715 4.720 4.725 4.538 4.725 38,768,582 4.6774 4.61%
2009-03-20 0 9.120 9.120 9.130 8.700 9.300 21,275,070 193,727,243 9.1058 4.508 4.508 4.513 4.300 4.597 43,042,050 4.5009 2.70%
2009-03-19 0 8.880 8.880 8.900 8.010 9.000 19,026,894 161,153,890 8.4698 4.389 4.389 4.399 3.959 4.449 38,493,717 4.1865 12.55%
2009-03-18 0 7.890 7.890 7.900 7.880 8.100 5,086,863 40,632,443 7.9877 3.900 3.900 3.905 3.895 4.004 10,291,342 3.9482 0.51%
2009-03-17 0 7.850 7.840 7.850 7.820 8.160 8,336,668 66,662,989 7.9964 3.880 3.875 3.880 3.865 4.033 16,866,092 3.9525 -1.88%
2009-03-16 0 8.000 7.990 8.000 7.680 8.000 8,162,594 64,016,643 7.8427 3.954 3.949 3.954 3.796 3.954 16,513,919 3.8765 4.85%
2009-03-13 0 7.630 7.630 7.660 7.600 7.950 15,119,113 116,853,685 7.7289 3.771 3.771 3.786 3.757 3.930 30,587,802 3.8203 -1.17%
2009-03-12 0 7.720 7.710 7.720 7.230 7.930 24,602,421 188,315,463 7.6543 3.816 3.811 3.816 3.574 3.920 49,773,685 3.7834 7.37%
2009-03-11 0 7.190 7.190 7.240 7.190 7.460 10,423,157 76,098,449 7.3009 3.554 3.554 3.579 3.554 3.687 21,087,312 3.6087 0.14%
2009-03-10 0 7.180 7.180 7.190 7.180 7.460 10,630,839 77,285,336 7.2699 3.549 3.549 3.554 3.549 3.687 21,507,478 3.5934 -1.64%
2009-03-09 0 7.300 7.300 7.340 7.300 7.660 8,478,002 62,916,684 7.4212 3.608 3.608 3.628 3.608 3.786 17,152,028 3.6682 -2.67%
2009-03-06 0 7.500 7.500 7.510 7.460 7.770 21,867,043 165,673,972 7.5764 3.707 3.707 3.712 3.687 3.841 44,239,683 3.7449 -1.06%
2009-03-05 0 7.580 7.550 7.580 7.400 7.960 13,749,018 105,689,215 7.6870 3.747 3.732 3.747 3.658 3.935 27,815,933 3.7996 -5.13%
2009-03-04 0 7.990 7.990 8.000 7.470 8.060 7,493,330 59,056,945 7.8813 3.949 3.949 3.954 3.692 3.984 15,159,917 3.8956 3.10%
2009-03-03 0 7.750 7.750 7.760 7.400 7.960 5,059,453 38,951,504 7.6988 3.831 3.831 3.836 3.658 3.935 10,235,888 3.8054 1.57%
2009-03-02 0 7.630 7.620 7.630 7.630 8.100 6,877,517 53,337,354 7.7553 3.771 3.766 3.771 3.771 4.004 13,914,052 3.8333 -5.92%
2009-02-27 0 8.110 8.110 8.200 8.110 8.350 3,173,545 26,029,878 8.2021 4.009 4.009 4.053 4.009 4.127 6,420,467 4.0542 -1.22%
2009-02-26 0 8.210 8.210 8.220 8.200 8.500 4,050,419 33,673,810 8.3137 4.058 4.058 4.063 4.053 4.201 8,194,489 4.1093 -1.08%
2009-02-25 0 8.300 8.300 8.350 8.250 8.550 4,586,549 38,377,281 8.3674 4.103 4.103 4.127 4.078 4.226 9,279,146 4.1359 0.73%
2009-02-24 0 8.240 8.230 8.240 8.200 8.360 5,927,029 48,973,184 8.2627 4.073 4.068 4.073 4.053 4.132 11,991,099 4.0841 -5.07%
2009-02-23 0 8.680 8.680 8.690 8.300 9.270 6,454,117 55,279,343 8.5650 4.290 4.290 4.295 4.103 4.582 13,057,462 4.2335 4.58%
2009-02-20 0 8.300 8.300 8.310 8.210 8.420 7,962,434 66,369,815 8.3354 4.103 4.103 4.108 4.058 4.162 16,108,971 4.1201 -3.04%
2009-02-19 0 8.560 8.550 8.560 8.350 8.640 6,902,880 58,729,974 8.5080 4.231 4.226 4.231 4.127 4.271 13,965,364 4.2054 -0.81%
2009-02-18 0 8.630 8.610 8.630 8.480 8.820 10,426,206 89,247,690 8.5599 4.266 4.256 4.266 4.192 4.360 21,093,481 4.2311 -2.15%
2009-02-17 0 8.820 8.820 8.830 8.820 8.960 7,841,467 69,568,104 8.8718 4.360 4.360 4.365 4.360 4.429 15,864,240 4.3852 -2.86%
2009-02-16 0 9.080 9.070 9.080 8.930 9.300 6,515,486 58,875,241 9.0362 4.488 4.483 4.488 4.414 4.597 13,181,619 4.4665 -1.84%
2009-02-13 0 9.250 9.250 9.280 9.140 9.330 5,887,405 54,525,630 9.2614 4.572 4.572 4.587 4.518 4.612 11,910,935 4.5778 1.65%
2009-02-12 0 9.100 9.100 9.110 9.100 9.400 4,469,924 41,046,865 9.1829 4.498 4.498 4.503 4.498 4.646 9,043,199 4.5390 -2.57%
2009-02-11 0 9.340 9.340 9.400 9.310 9.600 7,340,591 68,920,110 9.3889 4.617 4.617 4.646 4.602 4.745 14,850,907 4.6408 -5.08%
2009-02-10 0 9.840 9.840 9.850 9.740 10.02 5,958,822 58,670,806 9.8460 4.864 4.864 4.869 4.814 4.953 12,055,420 4.8668 -1.40%
2009-02-09 0 9.980 9.980 9.990 9.780 10.16 5,211,460 51,659,440 9.9127 4.933 4.933 4.938 4.834 5.022 10,543,416 4.8997 0.50%
2009-02-06 0 9.930 9.890 9.930 9.560 10.02 10,194,929 100,486,499 9.8565 4.908 4.888 4.908 4.725 4.953 20,625,579 4.8719 2.37%
2009-02-05 0 9.700 9.700 9.770 9.440 10.02 15,741,300 153,133,622 9.7281 4.795 4.795 4.829 4.666 4.953 31,846,561 4.8085 5.43%
2009-02-04 0 9.200 9.200 9.210 9.050 9.300 7,458,707 68,620,073 9.2000 4.547 4.547 4.552 4.473 4.597 15,089,870 4.5474 3.25%
2009-02-03 0 8.910 8.910 8.920 8.910 9.130 3,031,227 27,302,525 9.0071 4.404 4.404 4.409 4.404 4.513 6,132,540 4.4521 -0.22%
2009-02-02 0 8.930 8.930 8.940 8.900 9.200 5,948,829 53,801,186 9.0440 4.414 4.414 4.419 4.399 4.547 12,035,203 4.4703 -3.25%
2009-01-30 0 9.230 9.200 9.230 9.020 9.250 7,552,855 68,869,444 9.1183 4.562 4.547 4.562 4.458 4.572 15,280,343 4.5071 0.00%
2009-01-29 0 9.230 9.220 9.230 9.060 9.480 7,951,345 73,680,866 9.2665 4.562 4.557 4.562 4.478 4.686 16,086,536 4.5803 4.18%
2009-01-23 0 8.860 8.860 8.870 8.800 9.090 6,219,567 55,542,390 8.9303 4.379 4.379 4.384 4.350 4.493 12,582,939 4.4141 -1.56%
2009-01-22 0 9.000 9.000 9.020 8.800 9.380 7,620,526 68,948,205 9.0477 4.449 4.449 4.458 4.350 4.636 15,417,249 4.4721 0.00%
2009-01-21 0 9.000 9.000 9.010 8.860 9.560 9,294,972 86,110,899 9.2642 4.449 4.449 4.454 4.379 4.725 18,804,857 4.5792 -2.91%
2009-01-20 0 9.270 9.270 9.280 9.010 9.660 7,210,374 67,612,812 9.3772 4.582 4.582 4.587 4.454 4.775 14,587,462 4.6350 -0.32%
2009-01-19 0 9.300 9.290 9.300 9.210 9.920 5,527,939 52,433,435 9.4852 4.597 4.592 4.597 4.552 4.903 11,183,692 4.6884 -1.17%
2009-01-16 0 9.410 9.410 9.420 9.200 9.720 8,299,799 78,534,118 9.4622 4.651 4.651 4.656 4.547 4.804 16,791,501 4.6770 2.73%
2009-01-15 0 9.160 9.120 9.160 8.650 9.180 20,353,735 182,773,259 8.9798 4.528 4.508 4.528 4.276 4.538 41,178,077 4.4386 -6.05%
2009-01-14 0 9.750 9.740 9.750 9.600 10.44 14,780,724 148,374,475 10.038 4.819 4.814 4.819 4.745 5.160 29,903,199 4.9618 -3.47%
2009-01-13 0 10.10 10.10 10.12 9.920 11.06 18,127,049 188,697,404 10.410 4.992 4.992 5.002 4.903 5.467 36,673,221 5.1454 -8.84%
2009-01-12 0 11.08 11.02 11.08 10.70 11.36 14,644,153 161,151,027 11.004 5.477 5.447 5.477 5.289 5.615 29,626,900 5.4393 0.36%
2009-01-09 0 11.04 11.02 11.04 10.90 11.58 19,706,811 220,023,791 11.165 5.457 5.447 5.457 5.388 5.724 39,869,272 5.5186 3.18%
2009-01-08 0 10.70 10.68 10.70 10.50 11.80 24,960,709 272,529,740 10.918 5.289 5.279 5.289 5.190 5.833 50,498,545 5.3968 -7.60%
2009-01-07 0 11.58 11.58 11.60 11.40 13.20 41,109,402 494,277,816 12.023 5.724 5.724 5.734 5.635 6.525 83,169,312 5.9430 6.43%
2009-01-06 0 10.88 10.86 10.88 10.50 10.90 17,325,778 185,796,891 10.724 5.378 5.368 5.378 5.190 5.388 35,052,153 5.3006 -0.55%
2009-01-05 0 10.94 10.92 10.94 9.970 10.98 47,962,683 513,972,067 10.716 5.407 5.398 5.407 4.928 5.427 97,034,332 5.2968 7.25%
2009-01-02 0 10.20 10.10 10.20 8.530 10.20 45,153,296 428,567,605 9.4914 5.042 4.992 5.042 4.216 5.042 91,350,601 4.6915 21.72%
2008-12-31 0 8.380 8.320 8.380 8.290 8.530 9,701,573 81,461,529 8.3967 4.142 4.112 4.142 4.098 4.216 19,627,460 4.1504 1.33%
2008-12-30 0 8.270 8.270 8.280 8.050 8.390 10,229,794 84,022,334 8.2135 4.088 4.088 4.093 3.979 4.147 20,696,115 4.0598 0.00%
2008-12-29 0 8.270 8.250 8.270 7.650 8.350 20,654,157 168,198,822 8.1436 4.088 4.078 4.088 3.781 4.127 41,785,868 4.0253 7.40%
2008-12-24 0 7.700 7.700 7.710 7.200 7.850 5,697,833 43,595,246 7.6512 3.806 3.806 3.811 3.559 3.880 11,527,408 3.7819 3.08%
2008-12-23 0 7.470 7.420 7.470 7.250 7.690 9,958,698 73,910,569 7.4217 3.692 3.668 3.692 3.584 3.801 20,147,655 3.6684 -4.84%
2008-12-22 0 7.850 7.850 7.940 7.850 8.600 14,018,488 113,949,379 8.1285 3.880 3.880 3.925 3.880 4.251 28,361,103 4.0178 -8.72%
2008-12-19 0 8.600 8.540 8.600 7.900 8.630 32,810,242 274,488,380 8.3659 4.251 4.221 4.251 3.905 4.266 66,379,104 4.1352 4.24%
2008-12-18 0 8.250 8.240 8.250 7.430 8.250 42,552,855 335,489,175 7.8841 4.078 4.073 4.078 3.673 4.078 86,089,593 3.8970 12.86%
2008-12-17 0 7.310 7.300 7.310 7.100 7.470 15,586,755 113,706,659 7.2951 3.613 3.608 3.613 3.509 3.692 31,533,898 3.6059 3.69%
2008-12-16 0 7.050 7.030 7.050 6.950 7.150 5,084,518 35,835,595 7.0480 3.485 3.475 3.485 3.435 3.534 10,286,597 3.4837 0.71%
2008-12-15 0 7.000 6.970 7.000 6.920 7.260 13,008,966 92,712,864 7.1268 3.460 3.445 3.460 3.420 3.589 26,318,718 3.5227 4.48%
2008-12-12 0 6.700 6.670 6.700 6.600 7.190 9,629,631 65,745,797 6.8274 3.312 3.297 3.312 3.262 3.554 19,481,913 3.3747 -5.63%
2008-12-11 0 7.100 7.090 7.100 6.950 7.470 21,157,234 152,109,971 7.1895 3.509 3.504 3.509 3.435 3.692 42,803,653 3.5537 -5.96%
2008-12-10 0 7.550 7.550 7.560 6.700 7.590 39,995,996 287,283,585 7.1828 3.732 3.732 3.737 3.312 3.752 80,916,757 3.5504 14.39%
2008-12-09 0 6.600 6.600 6.610 6.300 6.700 13,647,365 89,839,210 6.5829 3.262 3.262 3.267 3.114 3.312 27,610,277 3.2538 1.54%
2008-12-08 0 6.500 6.480 6.500 5.910 6.510 20,340,269 127,422,633 6.2646 3.213 3.203 3.213 2.921 3.218 41,150,834 3.0965 12.07%
2008-12-05 0 5.800 5.800 5.830 5.500 5.850 6,276,572 35,904,277 5.7204 2.867 2.867 2.882 2.719 2.892 12,698,267 2.8275 5.07%
2008-12-04 0 5.520 5.520 5.550 5.510 5.770 10,742,642 60,810,800 5.6607 2.728 2.728 2.743 2.724 2.852 21,733,669 2.7980 -1.25%
2008-12-03 0 5.590 5.590 5.600 5.550 5.980 18,752,537 106,672,202 5.6884 2.763 2.763 2.768 2.743 2.956 37,938,659 2.8117 -7.30%
2008-12-02 1 - - - - - 0 0 - 2.981 - - - - 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 2.981 2.976 2.981 2.526 2.981 38,651,411 2.7933 15.52%
2008-11-28 0 5.220 5.220 5.300 5.210 5.480 13,124,299 70,086,865 5.3402 2.580 2.580 2.620 2.575 2.709 26,552,051 2.6396 -4.04%
2008-11-27 0 5.440 5.410 5.440 5.300 5.700 8,759,719 48,518,643 5.5388 2.689 2.674 2.689 2.620 2.817 17,721,975 2.7378 -1.09%
2008-11-26 0 5.500 5.490 5.500 5.280 5.620 8,293,857 45,554,490 5.4926 2.719 2.714 2.719 2.610 2.778 16,779,480 2.7149 3.00%
2008-11-25 0 5.340 5.330 5.340 5.320 5.810 13,460,748 74,677,344 5.5478 2.639 2.635 2.639 2.630 2.872 27,232,728 2.7422 -5.49%
2008-11-24 0 5.650 5.630 5.650 5.560 5.780 5,139,799 29,284,196 5.6975 2.793 2.783 2.793 2.748 2.857 10,398,437 2.8162 -2.59%
2008-11-21 0 5.800 5.790 5.800 5.690 6.100 10,415,128 60,185,292 5.7786 2.867 2.862 2.867 2.812 3.015 21,071,069 2.8563 -2.03%
2008-11-20 0 5.920 5.920 5.970 5.760 6.040 14,461,769 85,622,868 5.9206 2.926 2.926 2.951 2.847 2.985 29,257,915 2.9265 -2.95%
2008-11-19 0 6.100 6.090 6.100 6.080 6.280 6,205,104 38,290,347 6.1708 3.015 3.010 3.015 3.005 3.104 12,553,679 3.0501 -1.61%
2008-11-18 0 6.200 6.180 6.230 6.010 6.440 12,975,039 80,940,493 6.2382 3.065 3.055 3.079 2.971 3.183 26,250,079 3.0834 -2.21%
2008-11-17 0 6.340 6.340 6.350 5.850 6.390 15,665,788 96,171,038 6.1389 3.134 3.134 3.139 2.892 3.158 31,693,791 3.0344 3.09%
2008-11-14 0 6.150 6.150 6.190 6.150 6.780 23,393,879 149,991,938 6.4116 3.040 3.040 3.060 3.040 3.351 47,328,658 3.1692 -7.10%
2008-11-13 0 6.620 6.610 6.620 6.060 7.100 71,199,660 473,000,998 6.6433 3.272 3.267 3.272 2.995 3.509 144,045,558 3.2837 9.24%
2008-11-12 1 - - - - - 0 0 - 2.995 - - - - 0 - 0.00%
2008-11-11 1 - - - - - 0 0 - 2.995 - - - - 0 - 0.00%
2008-11-10 1 - - - - - 0 0 - 2.995 - - - - 0 - 0.00%
2008-11-07 1 - - - - - 0 0 - 2.995 - - - - 0 - 0.00%
2008-11-06 1 - - - - - 0 0 - 2.995 - - - - 0 - 0.00%
2008-11-05 1 - - - - - 0 0 - 2.995 - - - - 0 - 0.00%
2008-11-04 1 - - - - - 0 0 - 2.995 - - - - 0 - 0.00%
2008-11-03 1 - - - - - 0 0 - 2.995 - - - - 0 - 0.00%
2008-10-31 1 6.060 - - 4.650 6.390 28,004,492 158,488,106 5.6594 2.995 - - 2.298 3.158 56,656,488 2.7974 21.20%
2008-10-30 0 5.000 4.960 5.000 4.380 5.000 40,046,429 185,774,706 4.6390 2.471 2.452 2.471 2.165 2.471 81,018,789 2.2930 17.37%
2008-10-29 0 4.260 4.260 4.270 4.020 4.750 23,551,696 104,469,476 4.4358 2.106 2.106 2.111 1.987 2.348 47,647,941 2.1925 0.71%
2008-10-28 0 4.230 4.220 4.230 3.700 4.230 31,330,311 126,946,182 4.0519 2.091 2.086 2.091 1.829 2.091 63,385,024 2.0028 15.57%
2008-10-27 0 3.660 3.650 3.660 3.660 5.200 32,312,564 136,577,992 4.2268 1.809 1.804 1.809 1.809 2.570 65,372,241 2.0892 -27.67%
2008-10-24 0 5.060 5.060 5.090 4.950 5.480 54,569,277 285,559,618 5.2330 2.501 2.501 2.516 2.447 2.709 110,400,274 2.5866 1.20%
2008-10-23 0 5.000 5.000 5.030 4.350 5.600 60,123,208 302,935,020 5.0386 2.471 2.471 2.486 2.150 2.768 121,636,551 2.4905 1.83%
2008-10-22 0 4.910 4.900 4.910 4.850 6.340 90,611,234 504,334,037 5.5659 2.427 2.422 2.427 2.397 3.134 183,317,529 2.7512 -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 3.223 3.223 3.228 3.198 4.449 361,823,232 3.7782 -55.10%
2008-10-20 1 - - - - - 0 0 - 7.177 - - - - 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 7.177 7.167 7.177 7.118 7.543 13,929,822 7.3072 -1.89%
2008-10-16 0 14.80 14.80 14.82 14.60 15.00 9,541,009 141,393,460 14.820 7.315 7.315 7.325 7.217 7.414 19,302,620 7.3251 -7.85%
2008-10-15 0 16.06 16.06 16.08 16.02 16.98 5,197,106 85,783,580 16.506 7.938 7.938 7.948 7.918 8.393 10,514,377 8.1587 -6.63%
2008-10-14 0 17.20 17.18 17.20 16.00 17.20 10,531,356 177,369,330 16.842 8.502 8.492 8.502 7.909 8.502 21,306,212 8.3248 8.45%
2008-10-13 0 15.86 15.84 15.86 14.10 15.86 10,819,270 164,568,959 15.211 7.839 7.829 7.839 6.969 7.839 21,888,697 7.5184 7.16%
2008-10-10 0 14.80 14.80 14.88 14.42 15.50 13,684,111 203,341,812 14.860 7.315 7.315 7.355 7.128 7.661 27,684,618 7.3449 -12.53%
2008-10-09 0 16.92 16.90 16.92 16.68 17.56 11,799,710 201,470,559 17.074 8.363 8.353 8.363 8.245 8.680 23,872,246 8.4395 -1.74%
2008-10-08 0 17.22 17.22 17.24 17.20 19.50 11,555,872 210,680,317 18.231 8.512 8.512 8.521 8.502 9.639 23,378,932 9.0115 -13.90%
2008-10-06 0 20.00 20.00 20.05 20.00 21.55 5,420,868 112,473,588 20.748 9.886 9.886 9.910 9.886 10.65 10,967,074 10.256 -9.50%
2008-10-03 0 22.10 22.10 22.15 21.85 22.70 3,039,481 67,986,198 22.368 10.92 10.92 10.95 10.80 11.22 6,149,239 11.056 -2.43%
2008-10-02 0 22.65 22.65 22.70 21.05 23.15 7,640,808 170,170,936 22.271 11.20 11.20 11.22 10.40 11.44 15,458,282 11.008 1.57%
2008-09-30 0 22.30 22.15 22.30 20.45 22.50 5,029,000 109,658,150 21.805 11.02 10.95 11.02 10.11 11.12 10,174,278 10.778 2.29%
2008-09-29 0 21.80 21.80 21.85 21.65 23.30 4,311,280 97,202,346 22.546 10.78 10.78 10.80 10.70 11.52 8,722,243 11.144 -4.80%
2008-09-26 0 22.90 22.85 22.90 22.65 23.30 4,671,390 107,274,945 22.964 11.32 11.29 11.32 11.20 11.52 9,450,789 11.351 -1.51%
2008-09-25 0 23.25 23.25 23.30 23.00 23.55 3,341,530 77,785,900 23.279 11.49 11.49 11.52 11.37 11.64 6,760,321 11.506 0.65%
2008-09-24 0 23.10 23.10 23.15 22.30 23.75 8,089,203 187,551,956 23.185 11.42 11.42 11.44 11.02 11.74 16,365,440 11.460 5.00%
2008-09-23 0 22.00 21.95 22.00 21.65 22.40 6,436,566 142,203,841 22.093 10.87 10.85 10.87 10.70 11.07 13,021,955 10.920 -3.08%
2008-09-22 0 22.70 22.65 22.70 21.15 22.70 9,933,196 215,841,908 21.729 11.22 11.20 11.22 10.45 11.22 20,096,062 10.741 5.58%
2008-09-19 0 21.50 21.45 21.50 21.05 22.75 16,149,590 345,797,403 21.412 10.63 10.60 10.63 10.40 11.24 32,672,582 10.584 1.42%
2008-09-18 0 21.20 21.20 21.25 20.00 21.55 7,799,113 161,517,583 20.710 10.48 10.48 10.50 9.886 10.65 15,778,553 10.237 -1.17%
2008-09-17 0 21.45 21.35 21.45 21.35 22.80 3,678,556 80,986,425 22.016 10.60 10.55 10.60 10.55 11.27 7,442,165 10.882 -1.83%
2008-09-16 0 21.85 21.85 21.90 21.00 24.55 9,899,826 222,608,119 22.486 10.80 10.80 10.82 10.38 12.13 20,028,550 11.115 -5.00%
2008-09-12 0 23.00 23.00 23.10 23.00 23.95 5,509,878 129,106,827 23.432 11.37 11.37 11.42 11.37 11.84 11,147,152 11.582 -0.22%
2008-09-11 0 23.05 23.00 23.05 23.00 24.30 4,423,871 103,464,477 23.388 11.39 11.37 11.39 11.37 12.01 8,950,028 11.560 -3.96%
2008-09-10 0 24.30 24.25 24.30 24.20 25.05 5,531,018 136,428,837 24.666 11.86 11.84 11.86 11.81 12.23 11,329,795 12.042 -3.57%
2008-09-09 0 25.20 25.20 25.25 25.15 26.10 4,216,438 107,371,031 25.465 12.30 12.30 12.33 12.28 12.74 8,636,996 12.432 -3.63%
2008-09-08 0 26.15 26.10 26.15 25.10 26.15 2,528,430 65,054,573 25.729 12.77 12.74 12.77 12.25 12.77 5,179,262 12.561 5.02%
2008-09-05 0 24.90 24.90 24.95 24.75 25.65 5,820,297 146,494,910 25.170 12.16 12.16 12.18 12.08 12.52 11,922,357 12.287 -2.92%
2008-09-04 0 25.65 25.65 25.70 25.65 26.35 2,974,775 77,394,277 26.017 12.52 12.52 12.55 12.52 12.86 6,093,560 12.701 -2.10%
2008-09-03 0 26.20 26.15 26.20 25.95 27.15 3,736,468 99,125,096 26.529 12.79 12.77 12.79 12.67 13.25 7,653,820 12.951 -3.85%
2008-09-02 0 27.25 27.25 27.30 27.05 27.55 2,566,060 69,957,900 27.263 13.30 13.30 13.33 13.21 13.45 5,256,344 13.309 -0.18%
2008-09-01 0 27.30 27.30 27.35 27.00 27.65 3,410,494 93,110,209 27.301 13.33 13.33 13.35 13.18 13.50 6,986,092 13.328 -0.18%
2008-08-29 0 27.35 27.35 27.45 27.10 28.20 5,855,350 160,749,344 27.453 13.35 13.35 13.40 13.23 13.77 11,994,160 13.402 0.92%
2008-08-28 0 27.10 27.10 27.25 26.95 28.30 2,634,224 72,314,087 27.452 13.23 13.23 13.30 13.16 13.82 5,395,972 13.401 -3.21%
2008-08-27 0 28.00 28.00 28.05 26.80 28.00 3,037,874 83,111,817 27.359 13.67 13.67 13.69 13.08 13.67 6,222,813 13.356 2.94%
2008-08-26 0 27.20 27.15 27.20 26.45 27.20 1,989,149 53,587,259 26.940 13.28 13.25 13.28 12.91 13.28 4,074,594 13.152 0.74%
2008-08-25 0 27.00 27.00 27.05 26.50 27.15 2,590,761 69,869,497 26.969 13.18 13.18 13.21 12.94 13.25 5,306,942 13.166 2.08%
2008-08-21 0 26.45 26.40 26.45 26.40 27.20 2,996,051 79,899,527 26.668 12.91 12.89 12.91 12.89 13.28 6,137,142 13.019 -3.99%
2008-08-20 0 27.55 27.45 27.55 26.70 27.55 2,232,060 60,954,164 27.308 13.45 13.40 13.45 13.03 13.45 4,572,175 13.332 2.42%
2008-08-19 0 26.90 26.90 26.95 26.90 27.45 1,955,930 53,176,495 27.187 13.13 13.13 13.16 13.13 13.40 4,006,547 13.272 -1.82%
2008-08-18 0 27.40 27.35 27.40 27.20 28.30 3,094,438 85,441,833 27.611 13.38 13.35 13.38 13.28 13.82 6,338,679 13.479 -1.79%
2008-08-15 0 27.90 27.90 27.95 27.85 28.50 2,474,576 69,636,041 28.141 13.62 13.62 13.64 13.60 13.91 5,068,947 13.738 -1.76%
2008-08-14 0 28.40 28.40 28.45 27.70 28.45 2,950,268 82,898,314 28.099 13.86 13.86 13.89 13.52 13.89 6,043,360 13.717 2.53%
2008-08-13 0 27.70 27.65 27.70 27.55 28.10 4,890,582 135,745,887 27.757 13.52 13.50 13.52 13.45 13.72 10,017,919 13.550 -0.54%
2008-08-12 0 27.85 27.80 27.85 27.80 29.00 4,385,000 124,479,100 28.387 13.60 13.57 13.60 13.57 14.16 8,982,280 13.858 0.54%
2008-08-11 0 27.70 27.70 27.80 27.45 28.95 4,242,041 119,307,903 28.125 13.52 13.52 13.57 13.40 14.13 8,689,441 13.730 -2.81%
2008-08-08 0 28.50 28.40 28.50 28.25 29.60 4,372,470 126,293,752 28.884 13.91 13.86 13.91 13.79 14.45 8,956,613 14.101 -2.06%
2008-08-07 0 29.10 29.10 29.15 28.95 29.45 7,044,052 205,706,159 29.203 14.21 14.21 14.23 14.13 14.38 14,429,110 14.256 0.87%
2008-08-05 0 28.85 28.80 28.85 28.75 29.85 5,375,915 156,691,251 29.147 14.08 14.06 14.08 14.04 14.57 11,012,080 14.229 -2.53%
2008-08-04 0 29.60 29.60 29.65 29.35 30.05 2,935,000 87,034,000 29.654 14.45 14.45 14.47 14.33 14.67 6,012,085 14.477 -3.11%
2008-08-01 0 30.55 30.50 30.55 29.60 30.60 3,134,000 94,740,150 30.230 14.91 14.89 14.91 14.45 14.94 6,419,718 14.758 1.83%
2008-07-31 0 30.00 29.90 30.00 29.80 30.70 6,295,106 189,269,540 30.066 14.65 14.60 14.65 14.55 14.99 12,894,961 14.678 -1.64%
2008-07-30 0 30.50 30.50 30.65 30.20 31.25 3,897,191 119,433,018 30.646 14.89 14.89 14.96 14.74 15.26 7,983,047 14.961 2.18%
2008-07-29 0 29.85 29.80 29.85 29.50 30.35 2,644,073 79,048,321 29.896 14.57 14.55 14.57 14.40 14.82 5,416,147 14.595 -1.65%
2008-07-28 0 30.35 30.35 30.60 30.35 31.50 3,554,300 109,481,985 30.803 14.82 14.82 14.94 14.82 15.38 7,280,665 15.037 -3.34%
2008-07-25 0 31.40 31.40 31.45 31.00 31.80 6,036,384 189,829,447 31.448 15.33 15.33 15.35 15.13 15.52 12,364,992 15.352 -1.26%
2008-07-24 0 31.80 31.75 31.80 31.50 32.30 5,749,651 183,314,434 31.883 15.52 15.50 15.52 15.38 15.77 11,777,645 15.565 0.32%
2008-07-23 0 31.70 31.50 31.70 30.10 31.70 7,838,992 243,625,260 31.079 15.48 15.38 15.48 14.69 15.48 16,057,473 15.172 6.02%
2008-07-22 0 29.90 29.90 29.95 29.30 30.25 2,960,773 88,393,119 29.855 14.60 14.60 14.62 14.30 14.77 6,064,878 14.575 1.18%
2008-07-21 0 29.55 29.50 29.55 28.55 29.65 4,130,550 120,828,705 29.252 14.43 14.40 14.43 13.94 14.47 8,461,062 14.281 5.16%
2008-07-18 0 28.10 28.05 28.10 28.10 28.85 3,239,600 91,791,582 28.334 13.72 13.69 13.72 13.72 14.08 6,636,030 13.832 -0.71%
2008-07-17 0 28.30 28.30 28.35 28.25 29.10 3,949,293 113,192,479 28.661 13.82 13.82 13.84 13.79 14.21 8,089,773 13.992 0.35%
2008-07-16 0 28.20 28.20 28.25 27.80 28.50 3,543,335 100,120,123 28.256 13.77 13.77 13.79 13.57 13.91 7,258,204 13.794 0.00%
2008-07-15 0 28.20 28.20 28.25 28.15 29.10 2,956,148 84,168,162 28.472 13.77 13.77 13.79 13.74 14.21 6,055,404 13.900 -5.05%
2008-07-14 0 29.70 29.70 29.75 29.50 30.50 3,221,227 95,978,539 29.796 14.50 14.50 14.52 14.40 14.89 6,598,395 14.546 -1.98%
2008-07-11 0 30.30 30.15 30.30 28.95 30.30 6,202,377 185,145,334 29.851 14.79 14.72 14.79 14.13 14.79 12,705,014 14.573 3.95%
2008-07-10 0 29.15 29.15 29.20 27.80 29.30 5,482,079 157,159,658 28.668 14.23 14.23 14.25 13.57 14.30 11,229,548 13.995 0.17%
2008-07-09 0 29.10 28.95 29.10 28.40 29.30 3,825,231 110,089,805 28.780 14.21 14.13 14.21 13.86 14.30 7,835,643 14.050 3.56%
2008-07-08 0 28.10 28.10 28.15 27.55 28.55 3,771,913 105,543,190 27.981 13.72 13.72 13.74 13.45 13.94 7,726,426 13.660 -2.26%
2008-07-07 0 28.75 28.75 28.80 27.20 28.95 2,640,000 74,852,300 28.353 14.04 14.04 14.06 13.28 14.13 5,407,804 13.842 5.70%
2008-07-04 0 27.20 27.20 27.45 27.05 27.85 3,218,947 88,282,251 27.426 13.28 13.28 13.40 13.21 13.60 6,593,725 13.389 -0.37%
2008-07-03 0 27.30 27.20 27.30 27.00 28.20 5,112,725 140,975,145 27.573 13.33 13.28 13.33 13.18 13.77 10,472,959 13.461 -3.19%
2008-07-02 0 28.20 28.15 28.20 28.10 29.15 4,561,336 130,381,484 28.584 13.77 13.74 13.77 13.72 14.23 9,343,488 13.954 -1.91%
2008-06-30 0 28.75 28.75 28.80 28.15 28.85 4,702,193 134,555,019 28.615 14.04 14.04 14.06 13.74 14.08 9,632,021 13.970 1.59%
2008-06-27 0 28.30 28.25 28.30 27.55 28.40 5,761,395 161,897,235 28.100 13.82 13.79 13.82 13.45 13.86 11,801,702 13.718 -1.22%
2008-06-26 0 28.65 28.65 28.70 28.60 29.10 5,314,419 153,397,478 28.864 13.99 13.99 14.01 13.96 14.21 10,886,111 14.091 -1.21%
2008-06-25 0 29.00 29.00 29.10 28.70 29.70 5,449,588 158,372,643 29.061 14.16 14.16 14.21 14.01 14.50 11,162,993 14.187 -1.69%
2008-06-24 0 29.50 29.50 29.55 28.50 29.65 8,844,232 256,908,025 29.048 14.40 14.40 14.43 13.91 14.47 18,116,617 14.181 0.68%
2008-06-23 0 29.30 29.30 29.35 29.30 29.95 5,319,593 157,739,806 29.653 14.30 14.30 14.33 14.30 14.62 10,896,710 14.476 -2.17%
2008-06-20 0 29.95 29.95 30.00 29.90 30.55 3,616,200 108,932,435 30.123 14.62 14.62 14.65 14.60 14.91 7,407,462 14.706 -0.17%
2008-06-19 0 30.00 30.00 30.05 29.90 30.45 5,770,129 173,736,737 30.110 14.65 14.65 14.67 14.60 14.87 11,819,593 14.699 -3.54%
2008-06-18 0 31.10 31.10 31.15 30.30 31.45 4,072,791 125,845,781 30.899 15.18 15.18 15.21 14.79 15.35 8,342,748 15.084 0.81%
2008-06-17 0 30.85 30.85 30.90 30.35 30.95 8,922,187 272,403,235 30.531 15.06 15.06 15.08 14.82 15.11 18,276,301 14.905 1.31%
2008-06-16 0 30.45 30.45 30.50 30.00 30.60 4,813,827 145,936,727 30.316 14.87 14.87 14.89 14.65 14.94 9,860,694 14.800 1.50%
2008-06-13 0 30.00 30.00 30.05 30.00 30.85 6,130,110 185,458,525 30.254 14.65 14.65 14.67 14.65 15.06 12,556,981 14.769 -3.23%
2008-06-12 0 31.00 31.00 31.05 30.75 31.40 4,277,150 132,666,274 31.017 15.13 15.13 15.16 15.01 15.33 8,761,359 15.142 -1.59%
2008-06-11 0 31.50 31.50 31.55 31.45 32.70 3,708,049 117,892,143 31.794 15.38 15.38 15.40 15.35 15.96 7,595,606 15.521 -0.94%
2008-06-10 0 31.80 31.80 31.85 31.75 32.70 7,074,629 226,593,838 32.029 15.52 15.52 15.55 15.50 15.96 14,491,744 15.636 -4.50%
2008-06-06 0 33.30 33.30 33.35 33.25 33.45 2,286,651 76,234,453 33.339 16.26 16.26 16.28 16.23 16.33 4,684,000 16.276 0.60%
2008-06-05 0 33.10 33.05 33.10 33.05 33.60 2,696,742 89,571,038 33.215 16.16 16.13 16.16 16.13 16.40 5,524,034 16.215 -0.75%
2008-06-04 0 33.35 33.35 33.65 32.95 34.00 4,462,314 149,418,524 33.485 16.28 16.28 16.43 16.09 16.60 9,140,651 16.347 -1.19%
2008-06-03 0 33.75 33.75 33.80 33.20 33.80 3,504,386 117,703,535 33.587 16.48 16.48 16.50 16.21 16.50 7,178,421 16.397 -1.32%
2008-06-02 0 34.20 34.20 34.25 33.55 34.30 4,055,507 137,761,179 33.969 16.70 16.70 16.72 16.38 16.74 8,307,343 16.583 2.09%
2008-05-30 0 33.50 33.50 33.55 33.00 33.65 5,266,503 175,484,712 33.321 16.35 16.35 16.38 16.11 16.43 10,787,960 16.267 1.52%
2008-05-29 0 33.00 33.00 33.05 32.90 33.50 3,483,362 115,015,194 33.018 16.11 16.11 16.13 16.06 16.35 7,135,355 16.119 0.61%
2008-05-28 0 32.80 32.80 32.85 32.80 33.30 4,212,806 139,174,466 33.036 16.01 16.01 16.04 16.01 16.26 8,629,556 16.128 -0.61%
2008-05-27 0 33.00 32.95 33.00 32.65 33.15 4,388,450 144,205,270 32.860 16.11 16.09 16.11 15.94 16.18 8,989,347 16.042 1.23%
2008-05-26 0 32.60 32.60 32.65 32.60 33.10 4,122,131 135,042,744 32.760 15.91 15.91 15.94 15.91 16.16 8,443,816 15.993 -2.10%
2008-05-23 0 33.30 33.30 33.45 33.20 33.85 4,787,559 159,951,805 33.410 16.26 16.26 16.33 16.21 16.53 9,806,886 16.310 -0.30%
2008-05-22 0 33.40 33.45 33.50 33.05 34.75 7,051,295 235,942,723 33.461 16.31 16.33 16.35 16.13 16.96 14,443,946 16.335 -2.48%
2008-05-21 0 34.25 34.20 34.25 33.45 34.70 4,677,924 159,175,712 34.027 16.72 16.70 16.72 16.33 16.94 9,582,308 16.611 0.00%
2008-05-20 0 34.25 34.20 34.30 34.00 35.70 6,372,141 219,453,303 34.439 16.72 16.70 16.74 16.60 17.43 13,052,760 16.813 -2.56%
2008-05-19 0 35.15 35.10 35.15 34.65 35.25 3,095,703 108,307,611 34.986 17.16 17.14 17.16 16.92 17.21 6,341,270 17.080 0.57%
2008-05-16 0 34.95 34.90 35.05 34.80 35.45 4,024,346 141,461,140 35.151 17.06 17.04 17.11 16.99 17.31 8,243,512 17.160 -0.85%
2008-05-15 0 35.25 35.20 35.25 34.75 35.90 3,355,335 118,021,910 35.174 17.21 17.18 17.21 16.96 17.53 6,873,103 17.172 -0.42%
2008-05-14 0 35.40 35.20 35.30 34.85 35.80 4,802,542 168,477,030 35.081 17.28 17.18 17.23 17.01 17.48 9,837,577 17.126 -1.39%
2008-05-13 0 35.90 35.70 35.75 33.15 36.15 3,598,497 127,393,086 35.402 17.53 17.43 17.45 16.18 17.65 7,371,199 17.283 4.06%
2008-05-09 0 34.50 34.45 34.50 34.45 35.45 4,289,078 149,474,365 34.850 16.84 16.82 16.84 16.82 17.31 8,785,792 17.013 -1.00%
2008-05-08 0 34.85 34.90 35.00 34.75 35.60 4,929,627 173,056,492 35.105 17.01 17.04 17.09 16.96 17.38 10,097,899 17.138 -0.85%
2008-05-07 0 35.15 35.30 35.40 35.00 37.05 4,790,955 171,383,408 35.772 17.16 17.23 17.28 17.09 18.09 9,813,842 17.463 -4.22%
2008-05-06 0 36.70 36.65 36.70 36.40 37.00 4,067,862 149,237,459 36.687 17.92 17.89 17.92 17.77 18.06 8,332,651 17.910 -1.48%
2008-05-05 0 37.25 37.10 37.20 36.70 37.80 2,554,591 94,489,196 36.988 18.18 18.11 18.16 17.92 18.45 5,232,851 18.057 -0.27%
2008-05-02 0 37.35 37.30 37.35 36.10 38.00 6,634,999 244,602,345 36.865 18.23 18.21 18.23 17.62 18.55 13,591,201 17.997 2.33%
2008-04-30 0 36.50 36.60 36.65 35.90 37.60 7,032,727 256,256,936 36.438 17.82 17.87 17.89 17.53 18.36 14,405,911 17.788 -2.01%
2008-04-29 0 37.25 37.20 37.25 36.65 37.80 6,337,335 235,400,596 37.145 18.18 18.16 18.18 17.89 18.45 12,981,463 18.134 -0.93%
2008-04-28 0 38.40 38.35 38.50 37.80 38.90 9,158,763 351,991,235 38.432 18.36 18.33 18.40 18.07 18.59 19,160,074 18.371 2.40%
2008-04-25 0 37.50 37.50 37.60 37.40 38.75 9,819,446 374,526,826 38.141 17.93 17.93 17.97 17.88 18.52 20,542,219 18.232 -0.79%
2008-04-24 0 37.80 37.65 37.80 36.85 38.00 8,603,977 320,664,928 37.269 18.07 18.00 18.07 17.61 18.16 17,999,465 17.815 5.59%
2008-04-23 0 35.80 35.80 35.85 34.40 36.00 7,041,168 248,288,473 35.262 17.11 17.11 17.14 16.44 17.21 14,730,079 16.856 2.58%
2008-04-22 0 34.90 34.90 35.00 33.15 35.00 4,972,006 170,648,245 34.322 16.68 16.68 16.73 15.85 16.73 10,401,405 16.406 3.87%
2008-04-21 0 33.60 33.45 33.65 33.05 33.95 4,561,622 153,365,491 33.621 16.06 15.99 16.09 15.80 16.23 9,542,884 16.071 3.38%
2008-04-18 0 32.50 32.50 32.60 32.10 32.85 2,900,398 94,418,361 32.554 15.54 15.54 15.58 15.34 15.70 6,067,614 15.561 -0.15%
2008-04-17 0 32.55 32.55 32.80 32.30 33.00 5,186,942 169,590,338 32.696 15.56 15.56 15.68 15.44 15.77 10,851,050 15.629 1.40%
2008-04-16 0 32.10 32.05 32.10 32.00 33.25 5,636,373 183,234,097 32.509 15.34 15.32 15.34 15.30 15.89 11,791,257 15.540 -2.13%
2008-04-15 0 32.80 32.70 32.85 32.55 33.40 4,016,948 132,010,739 32.863 15.68 15.63 15.70 15.56 15.97 8,403,430 15.709 -0.61%
2008-04-14 0 33.00 33.05 33.10 32.80 34.10 4,607,888 153,812,532 33.380 15.77 15.80 15.82 15.68 16.30 9,639,672 15.956 -5.17%
2008-04-11 0 34.80 34.60 34.75 33.80 34.90 3,808,743 131,026,013 34.401 16.63 16.54 16.61 16.16 16.68 7,967,866 16.444 1.61%
2008-04-10 0 34.25 33.95 34.05 33.15 34.30 3,751,255 126,503,815 33.723 16.37 16.23 16.28 15.85 16.40 7,847,602 16.120 2.85%
2008-04-09 0 33.30 33.25 33.40 33.15 34.95 4,856,234 164,742,971 33.924 15.92 15.89 15.97 15.85 16.71 10,159,211 16.216 -4.17%
2008-04-08 0 34.75 34.75 34.80 34.20 35.50 7,220,629 251,135,747 34.780 16.61 16.61 16.63 16.35 16.97 15,105,510 16.625 -1.84%
2008-04-07 0 35.40 35.50 35.60 34.15 35.80 5,829,749 203,393,106 34.889 16.92 16.97 17.02 16.32 17.11 12,195,798 16.677 2.91%
2008-04-03 0 34.40 34.20 34.35 33.00 34.50 8,079,512 272,069,909 33.674 16.44 16.35 16.42 15.77 16.49 16,902,288 16.097 2.84%
2008-04-02 0 33.45 33.15 33.45 33.10 34.45 9,437,843 318,507,083 33.748 15.99 15.85 15.99 15.82 16.47 19,743,908 16.132 0.75%
2008-04-01 0 33.20 33.10 33.20 32.65 33.55 6,384,289 211,253,679 33.090 15.87 15.82 15.87 15.61 16.04 13,355,892 15.817 0.61%
2008-03-31 0 33.00 32.60 33.00 32.30 33.45 6,848,925 224,293,697 32.749 15.77 15.58 15.77 15.44 15.99 14,327,908 15.654 -2.08%
2008-03-28 0 33.70 33.60 33.65 32.00 33.90 8,039,424 264,637,705 32.917 16.11 16.06 16.09 15.30 16.20 16,818,424 15.735 3.37%
2008-03-27 0 32.60 32.65 32.70 31.95 32.85 8,244,815 266,475,585 32.320 15.58 15.61 15.63 15.27 15.70 17,248,101 15.450 -2.98%
2008-03-26 0 33.60 33.45 33.60 31.70 33.90 6,560,197 217,101,936 33.094 16.06 15.99 16.06 15.15 16.20 13,723,890 15.819 1.51%
2008-03-25 0 33.10 33.15 33.45 32.20 33.65 5,921,334 194,664,900 32.875 15.82 15.85 15.99 15.39 16.09 12,387,393 15.715 4.58%
2008-03-20 0 31.65 31.75 31.80 31.50 32.70 7,062,261 224,853,066 31.839 15.13 15.18 15.20 15.06 15.63 14,774,205 15.219 -4.95%
2008-03-19 0 33.30 33.25 33.30 32.95 34.00 9,287,700 309,822,675 33.358 15.92 15.89 15.92 15.75 16.25 19,429,809 15.946 1.06%
2008-03-18 0 32.95 32.80 32.90 31.30 34.85 11,895,504 386,611,450 32.501 15.75 15.68 15.73 14.96 16.66 24,885,319 15.536 -3.65%
2008-03-17 0 34.20 34.00 34.40 33.75 35.85 7,630,199 265,158,125 34.751 16.35 16.25 16.44 16.13 17.14 15,962,328 16.611 -6.43%
2008-03-14 0 36.55 36.45 36.75 36.20 38.50 7,159,647 266,937,998 37.284 17.47 17.42 17.57 17.30 18.40 14,977,936 17.822 -1.35%
2008-03-13 0 37.05 37.00 37.10 37.00 40.50 4,954,761 189,734,771 38.293 17.71 17.69 17.73 17.69 19.36 10,365,329 18.305 -6.68%
2008-03-12 0 39.70 39.70 40.00 38.80 40.65 4,603,970 183,448,406 39.846 18.98 18.98 19.12 18.55 19.43 9,631,476 19.047 0.00%
2008-03-11 0 39.70 39.35 39.90 37.50 39.90 4,946,604 189,874,651 38.385 18.98 18.81 19.07 17.93 19.07 10,348,264 18.348 2.98%
2008-03-10 0 38.55 38.70 39.00 38.05 39.50 5,094,694 196,672,175 38.603 18.43 18.50 18.64 18.19 18.88 10,658,067 18.453 0.39%
2008-03-07 0 38.40 38.30 38.45 38.25 39.80 4,686,740 183,236,934 39.097 18.36 18.31 18.38 18.28 19.02 9,804,630 18.689 -5.07%
2008-03-06 0 40.45 40.15 40.55 39.15 40.80 4,598,593 183,187,944 39.836 19.34 19.19 19.38 18.71 19.50 9,620,227 19.042 3.19%
2008-03-05 0 39.20 39.15 39.30 38.50 40.50 7,959,310 313,704,539 39.414 18.74 18.71 18.79 18.40 19.36 16,650,826 18.840 -1.01%
2008-03-04 0 39.60 40.00 40.10 39.40 41.70 5,529,526 221,952,151 40.139 18.93 19.12 19.17 18.83 19.93 11,567,733 19.187 -3.53%
2008-03-03 0 41.05 41.00 41.05 40.10 42.00 3,062,243 126,379,710 41.270 19.62 19.60 19.62 19.17 20.08 6,406,193 19.728 -4.42%
2008-02-29 0 42.95 42.95 43.00 42.30 43.35 3,323,229 142,491,372 42.877 20.53 20.53 20.55 20.22 20.72 6,952,174 20.496 0.00%
2008-02-28 0 42.95 42.95 43.30 42.20 43.50 4,330,066 186,402,958 43.049 20.53 20.53 20.70 20.17 20.79 9,058,471 20.578 1.42%
2008-02-27 0 42.35 42.35 42.40 41.75 42.75 3,995,716 169,502,838 42.421 20.24 20.24 20.27 19.96 20.44 8,359,012 20.278 1.32%
2008-02-26 0 41.80 41.75 41.85 41.60 42.50 3,006,374 125,983,365 41.905 19.98 19.96 20.00 19.89 20.32 6,289,315 20.031 1.70%
2008-02-25 0 41.10 41.00 41.10 40.70 42.00 1,531,417 62,943,914 41.102 19.65 19.60 19.65 19.46 20.08 3,203,715 19.647 0.86%
2008-02-22 0 40.75 40.70 40.95 40.30 41.60 3,526,870 144,726,806 41.035 19.48 19.46 19.57 19.26 19.89 7,378,190 19.615 -0.61%
2008-02-21 0 41.00 40.85 41.00 40.60 41.95 3,235,408 134,164,383 41.468 19.60 19.53 19.60 19.41 20.05 6,768,453 19.822 0.99%
2008-02-20 0 40.60 40.50 40.60 40.10 42.30 2,774,565 113,523,867 40.916 19.41 19.36 19.41 19.17 20.22 5,804,372 19.558 -2.29%
2008-02-19 0 41.55 41.50 41.60 40.85 42.00 2,292,411 94,926,762 41.409 19.86 19.84 19.89 19.53 20.08 4,795,709 19.794 1.84%
2008-02-18 0 40.80 40.75 41.25 40.65 42.80 1,693,831 69,970,495 41.309 19.50 19.48 19.72 19.43 20.46 3,543,484 19.746 -2.39%
2008-02-15 0 41.80 41.60 41.65 39.55 42.20 3,172,858 130,854,783 41.242 19.98 19.89 19.91 18.91 20.17 6,637,599 19.714 1.95%
2008-02-14 0 41.00 40.65 41.25 40.15 41.65 5,686,800 232,731,219 40.925 19.60 19.43 19.72 19.19 19.91 11,896,749 19.563 5.26%
2008-02-13 0 38.95 38.95 39.20 38.65 39.55 2,512,340 98,110,421 39.051 18.62 18.62 18.74 18.48 18.91 5,255,799 18.667 0.39%
2008-02-12 0 38.80 38.50 38.75 37.95 39.35 2,515,654 97,020,466 38.567 18.55 18.40 18.52 18.14 18.81 5,262,732 18.435 1.57%
2008-02-11 0 38.20 38.05 38.10 37.90 39.95 5,186,260 199,657,514 38.497 18.26 18.19 18.21 18.12 19.10 10,849,623 18.402 -4.26%
2008-02-06 0 39.90 39.90 39.95 39.85 41.00 5,120,775 208,083,660 40.635 19.07 19.07 19.10 19.05 19.60 10,712,629 19.424 -5.67%
2008-02-05 0 42.30 42.30 42.50 41.70 42.75 4,964,355 209,444,483 42.190 20.22 20.22 20.32 19.93 20.44 10,385,399 20.167 0.95%
2008-02-04 0 41.90 41.70 41.90 40.60 42.00 7,559,321 312,285,258 41.311 20.03 19.93 20.03 19.41 20.08 15,814,052 19.747 3.71%
2008-02-01 0 40.40 40.25 40.35 38.35 40.50 5,939,691 235,436,999 39.638 19.31 19.24 19.29 18.33 19.36 12,425,796 18.947 4.53%
2008-01-31 0 38.65 38.30 38.40 37.85 39.60 4,929,901 191,029,809 38.749 18.48 18.31 18.36 18.09 18.93 10,313,322 18.523 1.44%
2008-01-30 0 38.10 38.15 38.20 38.00 40.20 5,148,150 201,292,740 39.100 18.21 18.24 18.26 18.16 19.22 10,769,897 18.690 -2.56%
2008-01-29 0 39.10 39.00 39.35 38.85 40.30 4,163,269 165,079,892 39.652 18.69 18.64 18.81 18.57 19.26 8,709,532 18.954 1.56%
2008-01-28 0 38.50 38.40 38.65 38.15 40.00 6,042,852 235,701,567 39.005 18.40 18.36 18.48 18.24 19.12 12,641,608 18.645 -3.87%
2008-01-25 0 40.05 40.05 40.10 38.10 40.50 11,125,143 439,989,559 39.549 19.14 19.14 19.17 18.21 19.36 23,273,728 18.905 6.80%
2008-01-24 0 37.50 37.65 37.70 36.00 39.30 9,175,321 351,899,977 38.353 17.93 18.00 18.02 17.21 18.79 19,194,713 18.333 -0.79%
2008-01-23 0 37.80 37.75 37.80 35.70 37.80 13,074,267 476,333,670 36.433 18.07 18.04 18.07 17.07 18.07 27,351,284 17.415 12.17%
2008-01-22 0 33.70 33.70 33.80 32.25 34.70 16,691,691 563,951,093 33.786 16.11 16.11 16.16 15.42 16.59 34,918,912 16.150 -4.53%
2008-01-21 0 35.30 35.30 35.40 35.20 37.30 16,119,899 585,955,847 36.350 16.87 16.87 16.92 16.83 17.83 33,722,726 17.376 -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 17.93 17.88 17.90 16.49 18.24 73,767,537 17.524 3.73%
2008-01-17 0 36.15 36.20 36.40 35.35 36.95 15,613,189 564,527,297 36.157 17.28 17.30 17.40 16.90 17.66 32,662,692 17.284 2.12%
2008-01-16 0 35.40 35.45 35.50 35.15 38.20 11,528,699 420,540,078 36.478 16.92 16.95 16.97 16.80 18.26 24,117,965 17.437 -8.41%
2008-01-15 0 38.65 38.65 38.70 38.55 40.85 6,480,373 256,094,889 39.519 18.48 18.48 18.50 18.43 19.53 13,556,899 18.890 -3.50%
2008-01-14 0 40.05 40.00 40.05 39.80 41.10 5,042,071 202,984,601 40.258 19.14 19.12 19.14 19.02 19.65 10,547,981 19.244 -1.96%
2008-01-11 0 40.85 40.80 40.90 40.80 42.55 3,718,396 153,846,511 41.374 19.53 19.50 19.55 19.50 20.34 7,778,861 19.778 -2.04%
2008-01-10 0 41.70 41.65 41.70 40.60 42.40 7,527,664 312,010,704 41.449 19.93 19.91 19.93 19.41 20.27 15,747,825 19.813 -0.83%
2008-01-09 0 42.05 42.15 42.20 40.80 42.50 5,231,473 218,142,118 41.698 20.10 20.15 20.17 19.50 20.32 10,944,208 19.932 1.82%
2008-01-08 0 41.30 41.25 41.30 40.85 42.10 3,595,770 148,988,280 41.434 19.74 19.72 19.74 19.53 20.12 7,522,328 19.806 1.23%
2008-01-07 0 40.80 40.75 41.00 40.15 41.40 6,736,894 275,267,799 40.860 19.50 19.48 19.60 19.19 19.79 14,093,539 19.531 -2.74%
2008-01-04 0 41.95 42.00 42.10 40.60 42.10 7,866,128 325,671,352 41.402 20.05 20.08 20.12 19.41 20.12 16,455,890 19.791 4.35%
2008-01-03 0 40.20 40.10 40.15 40.00 41.60 6,234,206 254,104,018 40.760 19.22 19.17 19.19 19.12 19.89 13,041,919 19.484 -5.52%
2008-01-02 0 42.55 42.55 42.60 42.10 44.10 4,372,958 186,151,107 42.569 20.34 20.34 20.36 20.12 21.08 9,148,200 20.348 -2.30%
2007-12-31 0 43.55 43.15 43.30 42.50 44.50 3,413,831 148,349,551 43.455 20.82 20.63 20.70 20.32 21.27 7,141,713 20.772 -0.11%
2007-12-28 0 43.60 43.25 43.75 42.30 44.50 3,796,709 165,350,899 43.551 20.84 20.67 20.91 20.22 21.27 7,942,691 20.818 -3.54%
2007-12-27 0 45.20 45.20 45.25 44.10 45.45 5,118,003 230,407,285 45.019 21.61 21.61 21.63 21.08 21.73 10,706,830 21.520 0.89%
2007-12-24 0 44.80 44.55 44.80 44.10 45.60 2,250,472 100,815,409 44.797 21.41 21.30 21.41 21.08 21.80 4,707,973 21.414 1.59%
2007-12-21 0 44.10 44.15 44.20 42.55 44.15 5,069,128 221,881,194 43.771 21.08 21.10 21.13 20.34 21.10 10,604,584 20.923 3.89%
2007-12-20 0 42.45 42.75 42.80 41.30 43.15 4,404,398 187,699,900 42.616 20.29 20.44 20.46 19.74 20.63 9,213,973 20.371 1.07%
2007-12-19 0 42.00 42.10 42.20 40.35 42.20 6,036,306 250,858,578 41.558 20.08 20.12 20.17 19.29 20.17 12,627,914 19.865 4.09%
2007-12-18 0 40.35 40.35 40.45 39.35 40.80 6,730,054 270,189,343 40.147 19.29 19.29 19.34 18.81 19.50 14,079,230 19.191 1.51%
2007-12-17 0 39.75 39.85 39.90 39.60 41.85 5,745,483 231,574,455 40.305 19.00 19.05 19.07 18.93 20.00 12,019,514 19.267 -2.57%
2007-12-14 0 40.80 41.25 41.40 40.40 42.50 7,135,544 292,852,056 41.041 19.50 19.72 19.79 19.31 20.32 14,927,513 19.618 -2.97%
2007-12-13 0 42.05 41.90 42.00 41.90 44.80 5,676,621 243,457,173 42.888 20.10 20.03 20.08 20.03 21.41 11,875,455 20.501 -4.65%
2007-12-12 0 44.10 44.10 44.20 43.85 45.30 8,137,806 364,925,509 44.843 21.08 21.08 21.13 20.96 21.65 17,024,238 21.436 -2.65%
2007-12-11 0 45.30 45.50 45.60 43.65 45.50 3,570,466 158,993,878 44.530 21.65 21.75 21.80 20.87 21.75 7,469,392 21.286 3.90%
2007-12-10 0 43.60 43.55 43.60 43.50 46.95 7,053,504 313,581,871 44.458 20.84 20.82 20.84 20.79 22.44 14,755,886 21.251 -3.11%
2007-12-07 0 45.00 44.70 44.75 44.85 47.85 8,302,093 386,840,949 46.596 21.51 21.37 21.39 21.44 22.87 17,367,926 22.273 -4.36%
2007-12-06 0 47.05 47.00 47.10 45.80 47.45 5,841,792 273,514,792 46.820 22.49 22.47 22.51 21.89 22.68 12,220,992 22.381 4.21%
2007-12-05 0 45.15 45.05 45.65 44.05 45.80 6,515,824 294,426,088 45.186 21.58 21.53 21.82 21.06 21.89 13,631,062 21.600 1.69%
2007-12-04 0 44.40 44.50 44.65 43.45 45.00 4,805,653 213,678,199 44.464 21.22 21.27 21.34 20.77 21.51 10,053,396 21.254 0.23%
2007-12-03 0 44.30 44.30 44.35 43.55 45.00 4,363,585 192,832,900 44.191 21.18 21.18 21.20 20.82 21.51 9,128,592 21.124 0.91%
2007-11-30 0 43.90 43.85 44.05 41.95 44.00 4,932,868 213,877,103 43.358 20.98 20.96 21.06 20.05 21.03 10,319,529 20.725 1.74%
2007-11-29 0 43.15 43.00 43.15 41.50 43.50 9,511,409 403,958,966 42.471 20.63 20.55 20.63 19.84 20.79 19,897,807 20.302 5.89%
2007-11-28 0 40.75 40.65 40.75 39.50 41.95 2,516,883 103,049,780 40.943 19.48 19.43 19.48 18.88 20.05 5,265,303 19.571 0.00%
2007-11-27 0 40.75 40.50 40.90 39.65 41.35 4,982,465 202,576,834 40.658 19.48 19.36 19.55 18.95 19.77 10,423,285 19.435 -0.97%
2007-11-26 0 41.15 41.10 41.25 38.50 41.55 5,780,182 233,681,399 40.428 19.67 19.65 19.72 18.40 19.86 12,092,104 19.325 6.74%
2007-11-23 0 38.55 38.60 38.90 37.55 39.60 7,119,549 276,284,566 38.806 18.43 18.45 18.59 17.95 18.93 14,894,051 18.550 3.21%
2007-11-22 0 37.35 37.40 37.50 37.30 39.25 6,648,026 253,181,351 38.084 17.85 17.88 17.93 17.83 18.76 13,907,628 18.204 -4.96%
2007-11-21 0 39.30 39.30 39.35 39.10 39.95 7,005,236 277,619,547 39.630 18.79 18.79 18.81 18.69 19.10 14,654,909 18.944 -3.79%
2007-11-20 0 40.85 40.85 40.90 39.55 41.35 8,437,694 339,168,438 40.197 19.53 19.53 19.55 18.91 19.77 17,651,602 19.215 0.12%
2007-11-19 0 40.80 40.85 40.90 40.75 42.05 4,671,943 192,330,714 41.167 19.50 19.53 19.55 19.48 20.10 9,773,675 19.678 -0.97%
2007-11-16 0 41.20 41.20 41.25 40.85 42.60 9,056,059 376,019,760 41.521 19.69 19.69 19.72 19.53 20.36 18,945,218 19.848 -4.07%
2007-11-15 0 42.95 42.80 42.95 42.55 43.40 4,959,944 213,125,505 42.969 20.53 20.46 20.53 20.34 20.75 10,376,171 20.540 -1.26%
2007-11-14 0 43.50 43.00 43.20 41.85 44.00 9,009,276 385,078,618 42.742 20.79 20.55 20.65 20.00 21.03 18,847,348 20.431 6.10%
2007-11-13 0 41.00 41.00 41.35 40.50 42.50 8,034,626 332,238,169 41.351 19.60 19.60 19.77 19.36 20.32 16,808,387 19.766 -1.80%
2007-11-12 0 41.75 41.75 41.85 41.40 44.00 10,399,249 440,867,350 42.394 19.96 19.96 20.00 19.79 21.03 21,755,163 20.265 -7.02%
2007-11-09 0 44.90 44.85 45.05 44.85 46.40 4,167,570 189,523,209 45.476 21.46 21.44 21.53 21.44 22.18 8,718,530 21.738 -0.55%
2007-11-08 0 45.15 45.15 45.20 45.00 46.10 5,728,201 260,798,061 45.529 21.58 21.58 21.61 21.51 22.04 11,983,360 21.763 -3.73%
2007-11-07 0 46.90 46.80 46.90 46.05 47.80 5,677,327 265,851,363 46.827 22.42 22.37 22.42 22.01 22.85 11,876,932 22.384 3.19%
2007-11-06 0 45.45 45.25 45.45 44.50 47.90 5,717,749 261,292,667 45.699 21.73 21.63 21.73 21.27 22.90 11,961,495 21.844 0.55%
2007-11-05 0 45.20 45.30 45.35 45.15 49.40 7,174,125 338,708,974 47.213 21.61 21.65 21.68 21.58 23.61 15,008,224 22.568 -4.64%
2007-11-02 0 47.40 47.40 47.45 47.20 48.90 6,348,808 303,815,126 47.854 22.66 22.66 22.68 22.56 23.37 13,281,666 22.875 -4.24%
2007-11-01 0 49.50 49.40 49.45 48.40 49.70 6,612,170 326,067,936 49.313 23.66 23.61 23.64 23.14 23.76 13,832,618 23.572 2.06%
2007-10-31 0 48.50 48.65 48.70 48.20 49.30 7,610,277 370,078,378 48.629 23.18 23.26 23.28 23.04 23.57 15,920,651 23.245 -1.12%
2007-10-30 0 49.05 48.80 49.10 48.45 49.90 7,801,998 383,045,802 49.096 23.45 23.33 23.47 23.16 23.85 16,321,730 23.468 0.62%
2007-10-29 0 48.75 48.70 48.75 47.85 49.00 9,127,119 441,216,629 48.341 23.30 23.28 23.30 22.87 23.42 19,093,875 23.108 3.07%
2007-10-26 0 47.30 47.30 47.35 45.65 47.40 10,879,521 502,925,976 46.227 22.61 22.61 22.63 21.82 22.66 22,759,889 22.097 2.49%
2007-10-25 0 46.15 46.10 46.15 45.80 47.40 4,041,464 186,845,250 46.232 22.06 22.04 22.06 21.89 22.66 8,454,717 22.100 -0.11%
2007-10-24 0 46.20 46.15 46.20 46.00 47.80 6,549,001 305,008,190 46.573 22.08 22.06 22.08 21.99 22.85 13,700,468 22.263 -0.22%
2007-10-23 0 46.30 46.20 46.30 45.00 46.55 5,194,344 238,070,260 45.833 22.13 22.08 22.13 21.51 22.25 10,866,535 21.909 1.65%
2007-10-22 0 45.55 45.45 45.60 45.00 46.50 8,093,258 370,728,837 45.807 21.77 21.73 21.80 21.51 22.23 16,931,044 21.896 -2.04%
2007-10-18 0 46.50 46.30 46.80 45.50 47.30 7,392,638 342,116,460 46.278 22.23 22.13 22.37 21.75 22.61 15,465,352 22.121 1.09%
2007-10-17 0 46.00 46.00 46.15 45.40 46.60 5,785,277 266,416,142 46.051 21.99 21.99 22.06 21.70 22.28 12,102,763 22.013 -1.81%
2007-10-16 0 46.85 46.85 47.15 46.80 48.05 7,961,325 377,970,163 47.476 22.39 22.39 22.54 22.37 22.97 16,655,041 22.694 -1.68%
2007-10-15 0 47.65 47.55 47.85 47.10 48.15 4,562,684 217,627,675 47.697 22.78 22.73 22.87 22.51 23.02 9,545,106 22.800 1.06%
2007-10-12 0 47.15 46.90 46.95 46.55 48.10 6,038,381 285,152,389 47.223 22.54 22.42 22.44 22.25 22.99 12,632,255 22.573 -1.46%
2007-10-11 0 47.85 47.70 47.85 47.35 48.10 6,666,158 317,710,893 47.660 22.87 22.80 22.87 22.63 22.99 13,945,560 22.782 0.84%
2007-10-10 0 47.45 47.45 47.50 47.25 48.00 4,435,363 211,080,008 47.590 22.68 22.68 22.71 22.59 22.94 9,278,751 22.749 2.04%
2007-10-09 0 46.50 46.50 46.55 46.05 48.00 7,047,309 327,186,013 46.427 22.23 22.23 22.25 22.01 22.94 14,742,926 22.193 -2.00%
2007-10-08 0 47.45 47.15 47.50 47.00 48.80 4,922,858 237,112,281 48.166 22.68 22.54 22.71 22.47 23.33 10,298,588 23.024 0.21%
2007-10-05 0 47.35 47.20 47.40 45.00 47.40 6,446,891 299,778,840 46.500 22.63 22.56 22.66 21.51 22.66 13,486,855 22.227 4.30%
2007-10-04 0 45.40 45.25 45.40 45.00 46.85 8,583,235 393,564,190 45.853 21.70 21.63 21.70 21.51 22.39 17,956,073 21.918 -4.42%
2007-10-03 0 47.50 47.50 47.65 46.80 51.70 6,717,600 331,796,206 49.392 22.71 22.71 22.78 22.37 24.71 14,053,177 23.610 -5.85%
2007-10-02 0 50.45 50.50 50.60 49.50 51.20 9,536,996 477,725,157 50.092 24.12 24.14 24.19 23.66 24.47 19,951,335 23.945 1.71%
2007-09-28 0 49.60 49.50 49.60 48.25 49.65 9,326,389 458,238,263 49.134 23.71 23.66 23.71 23.06 23.73 19,510,747 23.486 0.92%
2007-09-27 0 49.15 48.85 49.00 48.85 49.80 7,250,938 357,295,639 49.276 23.49 23.35 23.42 23.35 23.81 15,168,916 23.554 0.41%
2007-09-25 0 48.95 48.70 48.80 48.10 50.40 8,827,372 431,723,191 48.907 23.40 23.28 23.33 22.99 24.09 18,466,806 23.378 -2.00%
2007-09-24 0 49.95 49.85 49.95 48.50 50.00 4,960,619 245,972,153 49.585 23.88 23.83 23.88 23.18 23.90 10,377,583 23.702 3.10%
2007-09-21 0 48.45 48.20 48.30 48.10 49.10 7,038,037 342,531,438 48.669 23.16 23.04 23.09 22.99 23.47 14,723,529 23.264 0.41%
2007-09-20 0 48.25 48.10 48.15 46.90 48.30 8,322,919 397,147,481 47.717 23.06 22.99 23.02 22.42 23.09 17,411,494 22.810 2.44%
2007-09-19 0 47.10 47.05 47.10 46.00 47.35 9,016,334 421,127,690 46.707 22.51 22.49 22.51 21.99 22.63 18,862,113 22.327 3.63%
2007-09-18 0 45.45 45.40 45.55 44.05 45.80 6,697,522 302,143,415 45.113 21.73 21.70 21.77 21.06 21.89 14,011,173 21.564 1.79%
2007-09-17 0 44.65 44.65 44.70 44.55 45.45 5,527,865 249,473,449 45.130 21.34 21.34 21.37 21.30 21.73 11,564,258 21.573 -0.56%
2007-09-14 0 44.90 44.85 44.90 43.90 45.00 6,143,805 274,165,100 44.625 21.46 21.44 21.46 20.98 21.51 12,852,801 21.331 1.81%
2007-09-13 0 44.10 44.05 44.10 42.85 44.80 10,537,644 461,462,660 43.792 21.08 21.06 21.08 20.48 21.41 22,044,684 20.933 2.92%
2007-09-12 0 42.85 42.85 42.90 42.30 43.00 5,513,193 235,539,399 42.723 20.48 20.48 20.51 20.22 20.55 11,533,565 20.422 0.82%
2007-09-11 0 42.50 42.00 42.50 41.60 42.90 2,845,250 120,410,904 42.320 20.32 20.08 20.32 19.89 20.51 5,952,245 20.229 1.43%
2007-09-10 0 41.90 41.80 42.40 41.00 42.50 3,470,899 145,209,867 41.836 20.03 19.98 20.27 19.60 20.32 7,261,099 19.998 -1.06%
2007-09-07 0 42.35 42.30 42.35 41.45 42.70 4,108,075 173,648,085 42.270 20.24 20.22 20.24 19.81 20.41 8,594,067 20.206 -0.59%
2007-09-06 0 42.60 42.35 42.50 41.45 42.70 5,008,751 211,328,552 42.192 20.36 20.24 20.32 19.81 20.41 10,478,275 20.168 2.16%
2007-09-05 0 41.70 41.65 41.70 41.60 42.95 5,163,414 218,214,029 42.262 19.93 19.91 19.93 19.89 20.53 10,801,829 20.202 -0.95%
2007-09-04 0 42.70 42.20 42.40 42.20 43.10 4,399,509 188,419,153 42.827 20.12 19.89 19.98 19.89 20.31 9,334,915 20.184 -0.12%
2007-09-03 0 42.75 42.75 42.85 42.05 42.95 4,628,030 196,891,568 42.543 20.15 20.15 20.20 19.82 20.24 9,819,792 20.050 0.23%
2007-08-31 0 42.65 42.55 42.60 41.85 42.85 6,935,583 293,743,003 42.353 20.10 20.05 20.08 19.72 20.20 14,715,977 19.961 1.19%
2007-08-30 0 42.15 42.15 42.20 41.70 42.70 7,752,915 327,130,671 42.195 19.87 19.87 19.89 19.65 20.12 16,450,199 19.886 2.31%
2007-08-29 0 41.20 40.95 41.00 40.25 41.50 10,248,123 418,626,126 40.849 19.42 19.30 19.32 18.97 19.56 21,744,552 19.252 -2.72%
2007-08-28 0 42.35 42.35 42.40 41.00 42.95 6,796,724 285,722,427 42.038 19.96 19.96 19.98 19.32 20.24 14,421,345 19.812 -0.47%
2007-08-27 0 42.55 42.50 42.65 41.50 42.90 12,955,480 545,487,513 42.105 20.05 20.03 20.10 19.56 20.22 27,489,045 19.844 6.51%
2007-08-24 0 39.95 39.90 40.00 38.45 40.00 5,128,916 201,453,307 39.278 18.83 18.80 18.85 18.12 18.85 10,882,576 18.512 2.30%
2007-08-23 0 39.05 39.05 39.25 38.10 39.65 12,235,967 473,806,003 38.722 18.40 18.40 18.50 17.96 18.69 25,962,376 18.250 5.97%
2007-08-22 0 36.85 36.85 36.90 35.60 37.40 6,965,944 254,984,826 36.604 17.37 17.37 17.39 16.78 17.63 14,780,398 17.252 3.22%
2007-08-21 0 35.70 35.55 35.60 35.35 38.00 9,061,605 328,041,889 36.201 16.83 16.75 16.78 16.66 17.91 19,226,989 17.062 2.44%
2007-08-20 0 34.85 34.65 34.70 32.25 36.15 15,050,755 511,888,493 34.011 16.42 16.33 16.35 15.20 17.04 31,934,817 16.029 10.81%
2007-08-17 0 31.45 31.25 31.30 29.15 33.30 18,004,860 550,827,510 30.593 14.82 14.73 14.75 13.74 15.69 38,202,861 14.418 -5.70%
2007-08-16 0 33.35 33.40 33.45 33.10 36.00 10,220,013 346,746,030 33.928 15.72 15.74 15.76 15.60 16.97 21,684,908 15.990 -7.75%
2007-08-15 0 36.15 36.15 36.30 35.90 37.15 6,532,668 238,129,792 36.452 17.04 17.04 17.11 16.92 17.51 13,861,069 17.180 -3.98%
2007-08-14 0 37.65 37.55 37.65 37.45 38.20 2,945,000 110,979,300 37.684 17.74 17.70 17.74 17.65 18.00 6,248,725 17.760 0.67%
2007-08-13 0 37.40 37.25 37.40 36.85 38.00 4,168,937 155,700,897 37.348 17.63 17.56 17.63 17.37 17.91 8,845,685 17.602 0.27%
2007-08-10 0 37.30 37.25 37.30 37.20 38.80 6,319,608 239,963,200 37.971 17.58 17.56 17.58 17.53 18.29 13,408,997 17.896 -5.81%
2007-08-09 0 39.60 39.40 39.45 38.90 39.95 6,329,173 250,541,854 39.585 18.66 18.57 18.59 18.33 18.83 13,429,292 18.656 2.19%
2007-08-08 0 38.75 38.75 38.85 37.25 38.95 5,053,627 193,955,852 38.380 18.26 18.26 18.31 17.56 18.36 10,722,828 18.088 4.45%
2007-08-07 0 37.10 37.10 37.15 36.85 38.55 4,521,358 170,053,032 37.611 17.49 17.49 17.51 17.37 18.17 9,593,455 17.726 -1.46%
2007-08-06 0 37.65 37.60 37.90 37.55 38.85 5,309,511 202,637,924 38.165 17.74 17.72 17.86 17.70 18.31 11,265,764 17.987 -4.32%
2007-08-03 0 39.35 39.35 39.45 38.75 39.70 4,765,016 186,164,564 39.069 18.55 18.55 18.59 18.26 18.71 10,110,450 18.413 0.64%
2007-08-02 0 39.10 39.05 39.10 38.55 40.50 4,287,882 168,364,835 39.265 18.43 18.40 18.43 18.17 19.09 9,098,064 18.506 0.51%
2007-08-01 0 38.90 38.80 38.85 38.85 41.20 7,851,319 312,118,691 39.754 18.33 18.29 18.31 18.31 19.42 16,658,994 18.736 -4.66%
2007-07-31 0 40.80 40.80 40.85 38.70 40.90 4,628,624 185,854,853 40.153 19.23 19.23 19.25 18.24 19.28 9,821,053 18.924 4.21%
2007-07-30 0 39.15 39.25 39.40 38.75 39.40 3,742,000 146,381,641 39.119 18.45 18.50 18.57 18.26 18.57 7,939,807 18.436 -0.25%
2007-07-27 0 39.25 39.50 39.60 39.25 40.30 7,608,103 302,244,870 39.727 18.50 18.62 18.66 18.50 18.99 16,142,936 18.723 -4.38%
2007-07-26 0 41.05 41.10 41.20 40.50 42.40 6,279,950 260,421,865 41.469 19.35 19.37 19.42 19.09 19.98 13,324,850 19.544 0.00%
2007-07-25 0 41.05 41.50 41.55 40.70 41.70 5,077,982 209,746,412 41.305 19.35 19.56 19.58 19.18 19.65 10,774,504 19.467 -0.61%
2007-07-24 0 41.30 41.30 41.40 40.80 41.90 5,934,704 245,123,330 41.303 19.46 19.46 19.51 19.23 19.75 12,592,304 19.466 1.10%
2007-07-23 0 40.85 40.85 40.90 39.95 40.90 5,687,866 229,665,813 40.378 19.25 19.25 19.28 18.83 19.28 12,068,561 19.030 0.37%
2007-07-20 0 40.70 40.50 40.70 39.00 41.15 11,641,927 466,576,607 40.077 19.18 19.09 19.18 18.38 19.39 24,701,937 18.888 4.63%
2007-07-19 0 38.90 38.90 38.95 38.45 39.15 9,096,218 353,204,376 38.830 18.33 18.33 18.36 18.12 18.45 19,300,431 18.300 -0.89%
2007-07-18 0 39.25 39.10 39.20 38.55 40.00 16,431,803 648,790,271 39.484 18.50 18.43 18.47 18.17 18.85 34,865,136 18.609 -3.68%
2007-07-17 0 40.75 40.75 40.85 40.70 41.55 11,043,765 453,643,375 41.077 19.21 19.21 19.25 19.18 19.58 23,432,752 19.359 -3.44%
2007-07-16 0 42.20 42.00 42.25 41.40 42.40 5,699,256 239,091,011 41.951 19.89 19.79 19.91 19.51 19.98 12,092,729 19.771 -0.82%
2007-07-13 0 42.55 42.50 42.55 42.15 43.70 4,792,221 205,000,757 42.778 20.05 20.03 20.05 19.87 20.60 10,168,174 20.161 -0.82%
2007-07-12 0 42.90 42.95 43.00 42.50 43.20 3,362,301 144,001,548 42.828 20.22 20.24 20.27 20.03 20.36 7,134,158 20.185 1.18%
2007-07-11 0 42.40 42.30 42.45 42.20 43.10 4,994,030 213,829,999 42.817 19.98 19.94 20.01 19.89 20.31 10,596,374 20.180 -0.12%
2007-07-10 0 42.45 42.45 42.50 42.20 42.90 5,907,515 251,219,618 42.525 20.01 20.01 20.03 19.89 20.22 12,534,614 20.042 0.59%
2007-07-09 0 42.20 42.25 42.30 40.20 42.25 5,948,072 248,529,354 41.783 19.89 19.91 19.94 18.95 19.91 12,620,668 19.692 2.55%
2007-07-06 0 41.15 41.25 41.30 40.60 41.50 8,808,972 360,871,785 40.966 19.39 19.44 19.46 19.13 19.56 18,690,950 19.307 1.60%
2007-07-05 0 40.50 40.35 40.40 40.00 41.20 5,816,762 236,909,742 40.729 19.09 19.02 19.04 18.85 19.42 12,342,054 19.195 -0.86%
2007-07-04 0 40.85 40.75 40.85 39.95 40.90 6,903,139 280,002,967 40.562 19.25 19.21 19.25 18.83 19.28 14,647,138 19.117 1.87%
2007-07-03 0 40.10 40.10 40.25 39.25 40.30 7,131,121 284,438,040 39.887 18.90 18.90 18.97 18.50 18.99 15,130,872 18.799 2.17%
2007-06-29 0 39.25 39.05 39.35 38.40 39.50 4,079,263 159,235,400 39.035 18.50 18.40 18.55 18.10 18.62 8,655,414 18.397 0.26%
2007-06-28 0 39.15 39.15 39.20 38.40 39.50 5,715,049 221,689,342 38.790 18.45 18.45 18.47 18.10 18.62 12,126,238 18.282 2.35%
2007-06-27 0 38.25 38.20 38.25 38.15 39.10 5,560,910 215,175,992 38.694 18.03 18.00 18.03 17.98 18.43 11,799,185 18.237 -1.92%
2007-06-26 0 39.00 38.80 39.00 38.30 39.30 6,704,507 259,323,711 38.679 18.38 18.29 18.38 18.05 18.52 14,225,678 18.229 2.36%
2007-06-25 0 38.10 38.10 38.15 38.10 39.25 6,238,949 242,259,179 38.830 17.96 17.96 17.98 17.96 18.50 13,237,854 18.300 -0.52%
2007-06-22 0 38.30 38.40 38.50 37.60 38.80 5,749,020 219,776,248 38.228 18.05 18.10 18.14 17.72 18.29 12,198,318 18.017 0.79%
2007-06-21 0 38.00 38.15 38.20 37.10 38.20 5,767,328 216,485,620 37.537 17.91 17.98 18.00 17.49 18.00 12,237,164 17.691 1.88%
2007-06-20 0 37.30 37.20 37.30 36.80 37.70 8,424,399 314,488,234 37.331 17.58 17.53 17.58 17.34 17.77 17,874,960 17.594 1.36%
2007-06-18 0 36.80 36.80 36.85 35.55 36.90 11,331,289 410,716,645 36.246 17.34 17.34 17.37 16.75 17.39 24,042,823 17.083 3.81%
2007-06-15 0 35.45 35.45 35.50 35.10 35.55 6,871,970 243,158,443 35.384 16.71 16.71 16.73 16.54 16.75 14,581,003 16.676 0.42%
2007-06-14 0 35.30 35.25 35.30 35.00 35.60 8,998,007 317,478,733 35.283 16.64 16.61 16.64 16.50 16.78 19,092,046 16.629 1.29%
2007-06-13 0 34.85 34.80 34.90 34.45 35.15 2,383,199 83,082,842 34.862 16.42 16.40 16.45 16.24 16.57 5,056,691 16.430 -0.14%
2007-06-12 0 34.90 34.80 34.85 34.30 35.10 5,763,660 200,618,101 34.807 16.45 16.40 16.42 16.17 16.54 12,229,382 16.405 0.72%
2007-06-11 0 34.65 34.65 34.70 34.15 34.85 5,092,540 175,861,215 34.533 16.33 16.33 16.35 16.09 16.42 10,805,394 16.275 1.76%
2007-06-08 0 34.05 34.05 34.10 33.90 34.55 4,932,633 168,511,628 34.163 16.05 16.05 16.07 15.98 16.28 10,466,102 16.101 -2.16%
2007-06-07 0 34.80 34.75 35.00 34.30 35.30 9,934,394 347,423,580 34.972 16.40 16.38 16.50 16.17 16.64 21,078,879 16.482 0.00%
2007-06-06 0 34.80 34.65 34.80 33.70 34.90 3,773,665 129,976,667 34.443 16.40 16.33 16.40 15.88 16.45 8,006,994 16.233 1.02%
2007-06-05 0 34.45 34.45 34.50 33.65 34.50 6,479,779 220,266,262 33.993 16.24 16.24 16.26 15.86 16.26 13,748,849 16.021 0.88%
2007-06-04 0 34.15 34.10 34.15 33.90 35.00 7,572,352 258,478,010 34.134 16.09 16.07 16.09 15.98 16.50 16,067,079 16.087 2.09%
2007-06-01 0 33.45 33.40 33.50 32.60 33.50 8,284,647 275,398,510 33.242 15.76 15.74 15.79 15.36 15.79 17,578,433 15.667 2.92%
2007-05-31 0 32.50 32.35 32.40 31.75 32.80 7,183,454 231,600,183 32.241 15.32 15.25 15.27 14.96 15.46 15,241,912 15.195 2.69%
2007-05-30 0 31.65 31.65 31.70 31.30 32.05 4,599,664 145,451,882 31.622 14.92 14.92 14.94 14.75 15.11 9,759,605 14.903 -1.09%
2007-05-29 0 32.00 32.00 32.10 31.50 32.15 3,273,548 104,779,423 32.008 15.08 15.08 15.13 14.85 15.15 6,945,841 15.085 1.11%
2007-05-28 0 31.65 31.65 31.70 31.25 31.80 3,154,642 99,450,442 31.525 14.92 14.92 14.94 14.73 14.99 6,693,546 14.858 1.12%
2007-05-25 0 31.30 31.25 31.30 31.25 32.00 5,708,772 179,983,391 31.528 14.75 14.73 14.75 14.73 15.08 12,112,920 14.859 -2.64%
2007-05-23 0 32.15 32.05 32.10 31.60 32.60 3,779,400 121,972,174 32.273 15.15 15.11 15.13 14.89 15.36 8,019,162 15.210 1.26%
2007-05-22 0 31.75 31.75 31.80 31.55 32.50 3,592,795 114,326,315 31.821 14.96 14.96 14.99 14.87 15.32 7,623,222 14.997 -1.24%
2007-05-21 0 32.15 32.05 32.10 32.05 32.90 3,745,000 122,310,150 32.660 15.15 15.11 15.13 15.11 15.51 7,946,172 15.392 -0.77%
2007-05-18 0 32.40 32.15 32.35 31.45 32.70 5,468,364 174,436,516 31.899 15.27 15.15 15.25 14.82 15.41 11,602,820 15.034 -0.77%
2007-05-17 0 32.65 32.65 32.80 32.50 33.40 7,203,836 236,968,713 32.895 15.39 15.39 15.46 15.32 15.74 15,285,159 15.503 1.87%
2007-05-16 0 32.05 32.00 32.05 31.45 32.45 5,201,885 165,905,449 31.893 15.11 15.08 15.11 14.82 15.29 11,037,403 15.031 2.07%
2007-05-15 0 31.40 31.35 31.45 30.85 31.75 3,948,538 123,747,302 31.340 14.80 14.78 14.82 14.54 14.96 8,378,041 14.770 -1.10%
2007-05-14 0 31.75 31.70 31.75 31.15 31.80 7,014,607 220,902,917 31.492 14.96 14.94 14.96 14.68 14.99 14,883,651 14.842 4.10%
2007-05-11 0 30.50 30.50 30.55 30.15 31.20 5,077,569 155,926,758 30.709 14.37 14.37 14.40 14.21 14.70 10,773,628 14.473 -1.93%
2007-05-10 0 31.10 30.85 31.10 30.00 31.10 9,320,981 286,258,614 30.711 14.66 14.54 14.66 14.14 14.66 19,777,335 14.474 4.19%
2007-05-09 0 29.85 29.80 29.85 29.60 30.05 4,376,711 130,650,164 29.851 14.07 14.04 14.07 13.95 14.16 9,286,542 14.069 0.84%
2007-05-08 0 29.60 29.60 29.65 29.50 29.95 4,090,668 121,296,021 29.652 13.95 13.95 13.97 13.90 14.12 8,679,613 13.975 -0.84%
2007-05-07 0 30.95 30.95 31.00 30.85 31.40 4,099,534 127,836,897 31.183 14.07 14.07 14.09 14.02 14.27 9,018,970 14.174 0.32%
2007-05-04 0 30.85 30.85 30.95 30.40 30.95 4,762,264 146,288,373 30.718 14.02 14.02 14.07 13.82 14.07 10,476,975 13.963 1.15%
2007-05-03 0 30.50 30.45 30.65 30.15 30.65 4,854,933 147,963,205 30.477 13.86 13.84 13.93 13.70 13.93 10,680,847 13.853 2.18%
2007-05-02 0 29.85 29.85 30.10 29.75 30.25 4,623,370 138,688,697 29.997 13.57 13.57 13.68 13.52 13.75 10,171,409 13.635 1.02%
2007-04-30 0 29.55 29.50 29.60 29.40 30.45 6,206,033 184,737,271 29.767 13.43 13.41 13.45 13.36 13.84 13,653,266 13.531 -1.99%
2007-04-27 0 30.15 30.15 30.20 29.80 30.50 3,369,612 101,532,487 30.132 13.70 13.70 13.73 13.55 13.86 7,413,143 13.696 -0.99%
2007-04-26 0 30.45 30.45 30.50 30.20 30.60 4,089,995 124,492,936 30.438 13.84 13.84 13.86 13.73 13.91 8,997,984 13.836 1.00%
2007-04-25 0 30.15 30.10 30.30 30.10 30.45 5,724,126 173,537,308 30.317 13.70 13.68 13.77 13.68 13.84 12,593,071 13.780 -0.50%
2007-04-24 0 30.30 30.15 30.30 29.90 30.40 4,832,101 145,839,290 30.181 13.77 13.70 13.77 13.59 13.82 10,630,617 13.719 0.33%
2007-04-23 0 30.20 30.15 30.20 29.80 30.65 8,679,433 261,236,437 30.098 13.73 13.70 13.73 13.55 13.93 19,094,743 13.681 1.85%
2007-04-20 0 29.65 29.40 29.55 29.15 30.30 11,427,471 338,802,221 29.648 13.48 13.36 13.43 13.25 13.77 25,140,423 13.476 -0.34%
2007-04-19 0 29.75 29.75 29.80 29.35 31.30 11,627,816 348,070,685 29.934 13.52 13.52 13.55 13.34 14.23 25,581,182 13.607 -4.65%
2007-04-18 0 31.20 31.15 31.25 31.10 31.70 4,869,982 152,529,475 31.320 14.18 14.16 14.20 14.14 14.41 10,713,955 14.237 -1.42%
2007-04-17 0 31.65 31.55 31.65 30.80 31.70 9,649,656 301,573,417 31.252 14.39 14.34 14.39 14.00 14.41 21,229,232 14.206 1.44%
2007-04-16 0 31.20 31.15 31.30 30.55 31.30 6,569,505 203,376,605 30.958 14.18 14.16 14.23 13.89 14.23 14,452,904 14.072 1.30%
2007-04-13 0 30.80 30.75 30.80 29.80 30.90 7,796,804 237,094,846 30.409 14.00 13.98 14.00 13.55 14.05 17,152,960 13.822 1.82%
2007-04-12 0 30.25 30.20 30.25 30.10 30.70 3,446,619 104,553,099 30.335 13.75 13.73 13.75 13.68 13.95 7,582,558 13.789 0.00%
2007-04-11 0 30.25 30.20 30.35 30.20 31.40 4,922,880 150,108,257 30.492 13.75 13.73 13.80 13.73 14.27 10,830,330 13.860 0.67%
2007-04-10 0 30.05 30.05 30.10 29.70 30.25 7,362,035 221,676,511 30.111 13.66 13.66 13.68 13.50 13.75 16,196,469 13.687 0.84%
2007-04-04 0 29.80 29.70 29.80 29.05 29.90 8,654,867 255,075,188 29.472 13.55 13.50 13.55 13.20 13.59 19,040,698 13.396 1.88%
2007-04-03 0 29.25 29.00 29.30 28.70 29.40 6,447,664 188,268,176 29.199 13.30 13.18 13.32 13.05 13.36 14,184,854 13.272 0.86%
2007-04-02 0 29.00 28.90 29.05 28.60 29.55 7,647,796 222,497,892 29.093 13.18 13.14 13.20 13.00 13.43 16,825,143 13.224 0.35%
2007-03-30 0 28.90 28.85 28.95 28.70 29.05 3,386,656 97,686,114 28.844 13.14 13.11 13.16 13.05 13.20 7,450,639 13.111 0.17%
2007-03-29 0 28.85 28.85 28.90 28.30 28.85 5,472,869 157,178,920 28.720 13.11 13.11 13.14 12.86 13.11 12,040,306 13.054 1.94%
2007-03-28 0 28.30 28.30 28.35 28.10 28.60 3,873,788 109,848,674 28.357 12.86 12.86 12.89 12.77 13.00 8,522,329 12.890 -0.53%
2007-03-27 0 28.45 28.40 28.50 28.35 28.85 3,172,098 90,666,648 28.583 12.93 12.91 12.95 12.89 13.11 6,978,612 12.992 -1.04%
2007-03-26 0 28.75 28.70 28.75 28.60 29.15 3,389,000 97,616,249 28.804 13.07 13.05 13.07 13.00 13.25 7,455,796 13.093 -0.69%
2007-03-23 0 28.95 28.85 28.90 28.50 29.15 6,394,981 184,796,700 28.897 13.16 13.11 13.14 12.95 13.25 14,068,951 13.135 1.22%
2007-03-22 0 28.60 28.35 28.60 28.25 28.95 10,568,415 302,972,914 28.668 13.00 12.89 13.00 12.84 13.16 23,250,501 13.031 1.42%
2007-03-21 0 28.20 28.15 28.20 27.90 28.20 3,714,434 104,050,864 28.013 12.82 12.80 12.82 12.68 12.82 8,171,751 12.733 1.08%
2007-03-20 0 27.90 27.90 27.95 27.70 28.20 4,184,448 116,463,714 27.833 12.68 12.68 12.70 12.59 12.82 9,205,781 12.651 0.36%
2007-03-19 0 27.80 27.80 27.90 27.30 28.10 13,345,916 371,293,520 27.821 12.64 12.64 12.68 12.41 12.77 29,361,000 12.646 2.39%
2007-03-16 0 27.15 27.15 27.20 26.50 27.30 10,048,783 271,826,997 27.051 12.34 12.34 12.36 12.05 12.41 22,107,311 12.296 1.88%
2007-03-15 0 26.65 26.55 26.60 25.80 27.05 8,036,925 213,865,194 26.610 12.11 12.07 12.09 11.73 12.30 17,681,226 12.096 3.90%
2007-03-14 0 25.65 25.60 25.65 25.20 25.65 5,315,294 135,488,649 25.490 11.66 11.64 11.66 11.45 11.66 11,693,641 11.587 -2.10%
2007-03-13 0 26.20 26.20 26.25 25.65 26.20 7,572,347 196,497,673 25.949 11.91 11.91 11.93 11.66 11.91 16,659,155 11.795 1.55%
2007-03-12 0 25.80 25.60 25.80 25.30 25.85 4,688,311 119,188,244 25.422 11.73 11.64 11.73 11.50 11.75 10,314,279 11.556 1.78%
2007-03-09 0 25.35 25.15 25.25 25.10 25.90 3,802,681 96,316,902 25.329 11.52 11.43 11.48 11.41 11.77 8,365,894 11.513 -1.36%
2007-03-08 0 25.70 25.80 25.95 24.70 25.90 4,039,000 102,499,200 25.377 11.68 11.73 11.80 11.23 11.77 8,885,795 11.535 3.21%
2007-03-07 0 24.90 24.85 25.00 24.65 25.50 4,981,604 124,397,535 24.971 11.32 11.30 11.36 11.20 11.59 10,959,523 11.351 -0.80%
2007-03-06 0 25.10 25.10 25.15 24.15 25.20 5,820,956 144,757,587 24.868 11.41 11.41 11.43 10.98 11.45 12,806,097 11.304 1.41%
2007-03-05 0 24.75 24.75 24.85 24.45 25.50 8,595,251 213,903,339 24.886 11.25 11.25 11.30 11.11 11.59 18,909,543 11.312 -3.70%
2007-03-02 0 25.70 25.70 25.75 25.60 26.00 3,839,971 98,797,564 25.729 11.68 11.68 11.70 11.64 11.82 8,447,932 11.695 0.19%
2007-03-01 0 25.65 25.65 25.70 25.55 26.25 6,469,320 167,144,364 25.836 11.66 11.66 11.68 11.61 11.93 14,232,497 11.744 -2.29%
2007-02-28 0 26.25 26.05 26.10 25.85 26.50 8,793,831 230,090,836 26.165 11.93 11.84 11.86 11.75 12.05 19,346,418 11.893 -3.49%
2007-02-27 0 27.20 27.15 27.30 27.05 28.00 4,687,507 128,034,382 27.314 12.36 12.34 12.41 12.30 12.73 10,312,510 12.415 -1.09%
2007-02-26 0 27.50 27.50 27.60 27.50 28.00 2,457,445 67,854,075 27.612 12.50 12.50 12.55 12.50 12.73 5,406,376 12.551 -1.43%
2007-02-23 0 27.90 27.90 28.00 27.65 28.25 1,853,601 51,702,453 27.893 12.68 12.68 12.73 12.57 12.84 4,077,920 12.679 -0.36%
2007-02-22 0 28.00 27.75 27.80 27.70 28.20 2,930,341 81,759,591 27.901 12.73 12.61 12.64 12.59 12.82 6,446,747 12.682 -0.71%
2007-02-21 0 28.20 27.85 28.20 27.75 28.35 3,580,384 100,454,190 28.057 12.82 12.66 12.82 12.61 12.89 7,876,841 12.753 0.00%
2007-02-16 0 28.20 28.25 28.30 27.80 28.30 1,688,544 47,339,550 28.036 12.82 12.84 12.86 12.64 12.86 3,714,795 12.744 0.89%
2007-02-15 0 27.95 27.90 27.95 27.55 28.00 2,543,392 70,928,306 27.887 12.70 12.68 12.70 12.52 12.73 5,595,460 12.676 2.01%
2007-02-14 0 27.40 27.35 27.40 27.20 27.80 3,072,012 84,431,656 27.484 12.45 12.43 12.45 12.36 12.64 6,758,423 12.493 -0.54%
2007-02-13 0 27.55 27.45 27.60 27.30 28.20 3,254,615 90,028,106 27.662 12.52 12.48 12.55 12.41 12.82 7,160,149 12.573 -2.13%
2007-02-12 0 28.15 28.10 28.15 27.55 28.20 4,235,819 118,710,328 28.025 12.80 12.77 12.80 12.52 12.82 9,318,797 12.739 1.44%
2007-02-09 0 27.75 27.75 27.80 27.40 27.80 2,782,637 76,931,868 27.647 12.61 12.61 12.64 12.45 12.64 6,121,798 12.567 0.73%
2007-02-08 0 27.55 27.55 27.60 27.20 27.75 4,247,392 116,199,970 27.358 12.52 12.52 12.55 12.36 12.61 9,344,258 12.435 -0.54%
2007-02-07 0 27.70 27.40 27.70 27.30 27.80 2,566,147 70,385,258 27.428 12.59 12.45 12.59 12.41 12.64 5,645,521 12.467 1.65%
2007-02-06 0 27.25 27.20 27.25 27.10 27.95 3,866,456 106,558,413 27.560 12.39 12.36 12.39 12.32 12.70 8,506,199 12.527 -1.09%
2007-02-05 0 27.55 27.50 27.60 27.15 28.00 3,332,721 91,443,754 27.438 12.52 12.50 12.55 12.34 12.73 7,331,982 12.472 -0.18%
2007-02-02 0 27.60 27.50 27.55 27.50 28.15 2,033,531 56,549,046 27.808 12.55 12.50 12.52 12.50 12.80 4,473,766 12.640 0.55%
2007-02-01 0 27.45 27.40 27.45 27.35 28.00 3,608,197 99,535,217 27.586 12.48 12.45 12.48 12.43 12.73 7,938,029 12.539 0.37%
2007-01-31 0 27.35 27.25 27.35 27.00 28.20 3,233,930 88,765,247 27.448 12.43 12.39 12.43 12.27 12.82 7,114,642 12.476 -2.67%
2007-01-30 0 28.10 28.00 28.10 27.45 28.20 2,510,179 69,719,410 27.775 12.77 12.73 12.77 12.48 12.82 5,522,391 12.625 2.37%
2007-01-29 0 27.45 27.35 27.40 27.20 27.75 1,858,771 51,047,735 27.463 12.48 12.43 12.45 12.36 12.61 4,089,294 12.483 1.48%
2007-01-26 0 27.05 27.00 27.05 27.00 28.10 5,692,261 156,542,320 27.501 12.30 12.27 12.30 12.27 12.77 12,522,968 12.500 -4.25%
2007-01-25 0 28.25 28.20 28.30 27.95 28.90 5,995,500 169,520,750 28.275 12.84 12.82 12.86 12.70 13.14 13,190,093 12.852 -1.57%
2007-01-24 0 28.70 28.55 28.70 28.45 28.95 5,597,027 159,981,870 28.583 13.05 12.98 13.05 12.93 13.16 12,313,453 12.992 -1.03%
2007-01-23 0 29.00 29.00 29.05 28.80 29.50 4,152,791 120,675,785 29.059 13.18 13.18 13.20 13.09 13.41 9,136,136 13.209 -0.51%
2007-01-22 0 29.15 29.20 29.25 28.90 29.30 9,584,330 276,647,349 28.865 13.25 13.27 13.30 13.14 13.32 21,085,515 13.120 2.10%
2007-01-19 0 28.55 28.70 28.75 28.40 28.95 5,830,708 166,684,017 28.587 12.98 13.05 13.07 12.91 13.16 12,827,551 12.994 -0.70%
2007-01-18 0 28.75 28.65 28.80 27.80 28.80 9,052,699 256,900,829 28.378 13.07 13.02 13.09 12.64 13.09 19,915,928 12.899 2.31%
2007-01-17 0 28.10 28.10 28.15 27.85 28.30 3,914,977 109,845,760 28.058 12.77 12.77 12.80 12.66 12.86 8,612,945 12.754 0.36%
2007-01-16 0 28.00 28.00 28.05 27.75 28.35 3,748,207 105,026,658 28.021 12.73 12.73 12.75 12.61 12.89 8,246,051 12.737 0.18%
2007-01-15 0 27.95 27.90 28.00 27.25 28.00 3,414,977 94,065,361 27.545 12.70 12.68 12.73 12.39 12.73 7,512,946 12.520 3.52%
2007-01-12 0 27.00 27.00 27.05 27.00 27.65 2,124,747 57,897,334 27.249 12.27 12.27 12.30 12.27 12.57 4,674,441 12.386 0.00%
2007-01-11 0 27.00 27.00 27.05 26.70 27.80 4,075,205 110,876,868 27.208 12.27 12.27 12.30 12.14 12.64 8,965,446 12.367 -1.28%
2007-01-10 0 27.35 27.35 27.45 27.25 28.10 7,391,609 204,068,940 27.608 12.43 12.43 12.48 12.39 12.77 16,261,531 12.549 -2.67%
2007-01-09 0 28.10 28.00 28.05 28.00 29.10 7,531,727 215,610,629 28.627 12.77 12.73 12.75 12.73 13.23 16,569,791 13.012 -2.26%
2007-01-08 0 28.75 28.50 28.75 27.60 28.85 5,296,979 149,053,076 28.139 13.07 12.95 13.07 12.55 13.11 11,653,348 12.791 3.05%
2007-01-05 0 27.90 27.85 27.90 27.45 28.05 5,306,973 147,476,010 27.789 12.68 12.66 12.68 12.48 12.75 11,675,335 12.631 1.45%
2007-01-04 0 27.50 27.55 27.60 27.20 28.25 9,458,184 262,376,144 27.741 12.50 12.52 12.55 12.36 12.84 20,807,994 12.609 0.92%
2007-01-03 0 27.25 27.15 27.25 26.95 27.40 5,733,073 156,191,864 27.244 12.39 12.34 12.39 12.25 12.45 12,612,754 12.384 1.49%
2007-01-02 0 26.85 26.90 26.95 26.65 27.00 3,538,116 94,909,904 26.825 12.20 12.23 12.25 12.11 12.27 7,783,851 12.193 0.00%
2006-12-29 0 26.85 26.80 26.85 26.70 27.45 4,249,409 114,181,517 26.870 12.20 12.18 12.20 12.14 12.48 9,348,695 12.214 -1.29%
2006-12-28 0 27.20 27.15 27.20 26.35 27.35 10,452,137 282,047,825 26.985 12.36 12.34 12.36 11.98 12.43 22,994,690 12.266 3.23%
2006-12-27 0 26.35 26.30 26.35 25.95 26.80 2,842,050 74,488,221 26.209 11.98 11.95 11.98 11.80 12.18 6,252,507 11.913 -0.19%
2006-12-22 0 26.40 26.30 26.40 25.90 26.40 2,081,725 54,502,590 26.181 12.00 11.95 12.00 11.77 12.00 4,579,793 11.901 0.19%
2006-12-21 0 26.35 26.30 26.35 26.20 26.80 2,326,531 61,423,602 26.401 11.98 11.95 11.98 11.91 12.18 5,118,366 12.001 -0.75%
2006-12-20 0 26.55 26.50 26.55 26.35 26.75 2,646,942 70,267,459 26.547 12.07 12.05 12.07 11.98 12.16 5,823,269 12.067 0.00%
2006-12-19 0 26.55 26.55 26.65 25.95 26.70 2,579,289 67,897,400 26.324 12.07 12.07 12.11 11.80 12.14 5,674,433 11.965 -0.56%
2006-12-18 0 26.70 26.60 26.65 26.45 26.95 4,343,304 115,862,216 26.676 12.14 12.09 12.11 12.02 12.25 9,555,264 12.125 -0.74%
2006-12-15 0 26.90 26.90 26.95 26.60 27.00 4,511,009 121,300,662 26.890 12.23 12.23 12.25 12.09 12.27 9,924,215 12.223 0.56%
2006-12-14 0 26.75 26.70 26.75 26.35 26.80 3,489,744 92,936,688 26.631 12.16 12.14 12.16 11.98 12.18 7,677,433 12.105 2.10%
2006-12-13 0 26.20 26.15 26.20 26.00 26.60 2,475,940 65,096,877 26.292 11.91 11.89 11.91 11.82 12.09 5,447,065 11.951 -1.32%
2006-12-12 0 26.55 26.50 26.55 26.35 26.90 3,432,478 91,047,230 26.525 12.07 12.05 12.07 11.98 12.23 7,551,448 12.057 1.34%
2006-12-11 0 26.20 26.20 26.35 26.20 26.85 2,601,243 68,863,786 26.473 11.91 11.91 11.98 11.91 12.20 5,722,732 12.033 -0.76%
2006-12-08 0 26.40 26.35 26.40 25.75 26.45 2,141,193 55,776,474 26.049 12.00 11.98 12.00 11.70 12.02 4,710,622 11.841 0.57%
2006-12-07 0 26.25 26.05 26.30 26.05 26.80 2,902,228 76,555,400 26.378 11.93 11.84 11.95 11.84 12.18 6,384,898 11.990 -0.38%
2006-12-06 0 26.35 26.30 26.35 26.25 26.90 5,146,257 136,614,926 26.546 11.98 11.95 11.98 11.93 12.23 11,321,760 12.067 -1.31%
2006-12-05 0 26.70 26.70 26.80 25.65 26.80 5,237,409 137,065,033 26.170 12.14 12.14 12.18 11.66 12.18 11,522,294 11.896 4.30%
2006-12-04 0 25.60 25.55 25.60 25.05 25.80 3,750,573 95,443,050 25.448 11.64 11.61 11.64 11.39 11.73 8,251,256 11.567 1.79%
2006-12-01 0 25.15 25.15 25.50 25.10 25.95 3,880,758 99,137,062 25.546 11.43 11.43 11.59 11.41 11.80 8,537,663 11.612 -2.52%
2006-11-30 0 25.80 25.80 25.85 25.70 26.00 3,045,412 78,728,680 25.852 11.73 11.73 11.75 11.68 11.82 6,699,903 11.751 0.00%
2006-11-29 0 25.80 25.80 25.85 25.00 25.85 3,399,378 86,399,714 25.416 11.73 11.73 11.75 11.36 11.75 7,478,628 11.553 3.20%
2006-11-28 0 25.00 25.00 25.10 25.00 25.65 4,204,857 105,979,954 25.204 11.36 11.36 11.41 11.36 11.66 9,250,681 11.456 -3.66%
2006-11-27 0 25.95 25.85 26.00 25.55 26.05 3,111,000 80,124,200 25.755 11.80 11.75 11.82 11.61 11.84 6,844,196 11.707 -0.19%
2006-11-24 0 26.00 25.95 26.00 25.75 26.50 3,824,104 99,859,738 26.113 11.82 11.80 11.82 11.70 12.05 8,413,024 11.870 -2.26%
2006-11-23 0 26.60 26.45 26.55 26.45 26.90 4,912,100 130,789,450 26.626 12.09 12.02 12.07 12.02 12.23 10,806,614 12.103 0.57%
2006-11-22 0 26.45 26.45 26.50 26.20 26.55 7,188,848 189,635,488 26.379 12.02 12.02 12.05 11.91 12.07 15,815,458 11.991 2.52%
2006-11-21 0 25.80 25.75 25.80 25.55 25.90 5,356,019 137,994,322 25.764 11.73 11.70 11.73 11.61 11.77 11,783,236 11.711 1.38%
2006-11-20 0 25.45 25.45 25.50 25.35 26.30 12,938,016 334,849,169 25.881 11.57 11.57 11.59 11.52 11.95 28,463,621 11.764 -0.20%
2006-11-17 0 25.50 25.45 25.50 24.65 25.50 10,735,765 271,024,148 25.245 11.59 11.57 11.59 11.20 11.59 23,618,671 11.475 3.66%
2006-11-16 0 24.60 24.60 24.65 24.15 24.75 11,382,295 278,883,262 24.501 11.18 11.18 11.20 10.98 11.25 25,041,036 11.137 1.86%
2006-11-15 0 24.15 24.15 24.20 24.00 24.20 3,109,167 74,898,784 24.090 10.98 10.98 11.00 10.91 11.00 6,840,164 10.950 1.05%
2006-11-14 0 23.90 23.80 24.15 23.85 24.45 13,513,928 326,233,283 24.141 10.86 10.82 10.98 10.84 11.11 29,730,626 10.973 -1.04%
2006-11-13 0 24.15 24.15 24.20 24.05 24.35 8,294,473 200,551,543 24.179 10.98 10.98 11.00 10.93 11.07 18,247,831 10.990 -0.21%
2006-11-10 0 24.20 24.20 24.25 24.10 24.45 8,038,736 194,845,466 24.238 11.00 11.00 11.02 10.95 11.11 17,685,210 11.017 0.62%
2006-11-09 0 24.05 24.00 24.05 23.95 24.15 8,257,266 198,531,155 24.043 10.93 10.91 10.93 10.89 10.98 18,165,976 10.929 0.84%
2006-11-08 0 23.85 23.80 23.85 23.75 24.05 4,611,688 110,259,584 23.909 10.84 10.82 10.84 10.80 10.93 10,145,708 10.868 -0.21%
2006-11-07 0 23.90 23.80 23.90 23.70 24.15 8,060,166 192,652,755 23.902 10.86 10.82 10.86 10.77 10.98 17,732,356 10.864 1.06%
2006-11-06 0 23.65 23.60 23.70 23.30 23.85 8,351,589 197,434,839 23.640 10.75 10.73 10.77 10.59 10.84 18,373,486 10.746 0.00%
2006-11-03 0 23.65 23.60 23.65 23.60 24.55 14,125,119 335,365,400 23.742 10.75 10.73 10.75 10.73 11.16 31,075,246 10.792 -2.67%
2006-11-02 0 24.30 24.25 24.30 24.00 24.60 3,458,294 83,985,073 24.285 11.05 11.02 11.05 10.91 11.18 7,608,243 11.039 1.67%
2006-11-01 0 23.90 23.90 24.05 23.90 24.25 3,050,133 73,233,111 24.010 10.86 10.86 10.93 10.86 11.02 6,710,289 10.914 0.00%
2006-10-31 0 23.90 23.90 23.95 23.85 24.20 2,404,500 57,687,495 23.991 10.86 10.86 10.89 10.84 11.00 5,289,897 10.905 -0.42%
2006-10-27 0 24.00 24.00 24.15 24.00 24.65 3,890,362 94,032,310 24.171 10.91 10.91 10.98 10.91 11.20 8,558,792 10.987 -2.04%
2006-10-26 0 24.50 24.50 24.55 24.20 24.70 2,368,993 57,947,829 24.461 11.14 11.14 11.16 11.00 11.23 5,211,782 11.119 0.41%
2006-10-25 0 24.40 24.30 24.40 24.20 24.45 2,692,308 65,469,586 24.317 11.09 11.05 11.09 11.00 11.11 5,923,075 11.053 0.83%
2006-10-24 0 24.20 24.20 24.25 24.15 24.80 2,443,752 59,497,623 24.347 11.00 11.00 11.02 10.98 11.27 5,376,252 11.067 0.21%
2006-10-23 0 24.15 24.10 24.15 24.05 24.30 1,323,362 31,925,034 24.124 10.98 10.95 10.98 10.93 11.05 2,911,395 10.966 0.00%
2006-10-20 0 24.15 24.15 24.20 23.90 24.35 2,385,671 57,584,024 24.137 10.98 10.98 11.00 10.86 11.07 5,248,474 10.972 1.05%
2006-10-19 0 23.90 23.90 23.95 23.80 24.50 2,924,076 70,164,649 23.995 10.86 10.86 10.89 10.82 11.14 6,432,964 10.907 -1.65%
2006-10-18 0 24.30 24.20 24.30 23.75 24.40 3,235,960 78,194,742 24.164 11.05 11.00 11.05 10.80 11.09 7,119,108 10.984 1.04%
2006-10-17 0 24.05 23.90 24.05 23.60 24.10 2,669,359 63,620,878 23.834 10.93 10.86 10.93 10.73 10.95 5,872,587 10.834 0.63%
2006-10-16 0 23.90 24.00 24.05 23.85 24.40 958,897 23,048,154 24.036 10.86 10.91 10.93 10.84 11.09 2,109,572 10.926 -0.62%
2006-10-13 0 24.05 24.00 24.05 23.85 24.20 2,418,302 58,129,962 24.038 10.93 10.91 10.93 10.84 11.00 5,320,262 10.926 0.84%
2006-10-12 0 23.85 23.80 23.90 23.70 24.10 2,251,152 53,774,746 23.888 10.84 10.82 10.86 10.77 10.95 4,952,532 10.858 0.63%
2006-10-11 0 23.70 23.65 23.70 23.50 24.00 4,839,058 114,620,317 23.686 10.77 10.75 10.77 10.68 10.91 10,645,922 10.767 -0.42%
2006-10-10 0 23.80 23.75 23.80 23.70 24.20 1,186,939 28,302,099 23.845 10.82 10.80 10.82 10.77 11.00 2,611,264 10.838 0.42%
2006-10-09 0 23.70 23.65 23.70 23.30 24.15 1,638,302 38,804,343 23.686 10.77 10.75 10.77 10.59 10.98 3,604,263 10.766 -0.84%
2006-10-06 0 23.90 23.85 23.95 23.85 24.40 1,663,358 40,112,942 24.116 10.86 10.84 10.89 10.84 11.09 3,659,386 10.962 -0.42%
2006-10-05 0 24.00 23.95 24.05 23.85 24.30 2,006,611 48,188,363 24.015 10.91 10.89 10.93 10.84 11.05 4,414,542 10.916 0.21%
2006-10-04 0 23.95 23.95 24.05 23.90 24.60 2,217,271 53,309,286 24.043 10.89 10.89 10.93 10.86 11.18 4,877,994 10.929 -1.24%
2006-10-03 0 24.25 24.15 24.25 23.75 24.45 3,610,834 87,338,333 24.188 11.02 10.98 11.02 10.80 11.11 7,943,831 10.994 1.04%
2006-09-29 0 24.00 23.80 23.85 23.40 24.00 3,110,697 73,609,765 23.663 10.91 10.82 10.84 10.64 10.91 6,843,530 10.756 0.63%
2006-09-28 0 23.85 23.65 23.70 23.50 24.05 3,680,179 87,732,444 23.839 10.84 10.75 10.77 10.68 10.93 8,096,390 10.836 1.49%
2006-09-27 0 23.50 23.45 23.55 23.35 23.85 2,792,216 65,908,553 23.604 10.68 10.66 10.70 10.61 10.84 6,142,872 10.729 -0.21%
2006-09-26 0 23.55 23.55 23.65 23.50 24.00 2,571,101 60,958,050 23.709 10.70 10.70 10.75 10.68 10.91 5,656,419 10.777 0.00%
2006-09-25 0 23.55 23.55 23.60 23.45 23.90 2,951,129 69,843,776 23.667 10.70 10.70 10.73 10.66 10.86 6,492,480 10.758 -1.26%
2006-09-22 0 23.85 23.80 23.85 23.80 24.20 1,704,692 40,968,676 24.033 10.84 10.82 10.84 10.82 11.00 3,750,320 10.924 -1.65%
2006-09-21 0 24.25 24.15 24.20 24.05 24.50 1,513,520 36,730,528 24.268 11.02 10.98 11.00 10.93 11.14 3,329,742 11.031 -0.41%
2006-09-20 0 24.35 24.15 24.35 24.05 24.40 2,678,081 64,956,443 24.255 11.07 10.98 11.07 10.93 11.09 5,891,775 11.025 0.21%
2006-09-19 0 24.30 24.25 24.30 24.05 24.40 2,222,496 53,946,762 24.273 11.05 11.02 11.05 10.93 11.09 4,889,489 11.033 1.04%
2006-09-18 0 24.05 23.95 24.10 24.00 24.40 2,684,205 65,257,111 24.312 10.93 10.89 10.95 10.91 11.09 5,905,248 11.051 0.84%
2006-09-15 0 23.85 23.85 23.90 23.75 24.20 469,923 11,253,387 23.947 10.84 10.84 10.86 10.80 11.00 1,033,830 10.885 -0.62%
2006-09-14 0 24.00 23.80 24.00 23.70 24.40 1,062,400 25,491,684 23.994 10.91 10.82 10.91 10.77 11.09 2,337,279 10.907 0.42%
2006-09-13 0 23.90 23.75 23.80 23.75 24.00 1,767,912 42,234,461 23.889 10.86 10.80 10.82 10.80 10.91 3,889,404 10.859 0.63%
2006-09-12 0 23.75 23.55 23.75 23.40 23.80 2,381,959 56,252,252 23.616 10.80 10.70 10.80 10.64 10.82 5,240,307 10.735 0.85%
2006-09-11 0 23.55 23.55 23.60 23.35 24.10 2,747,168 64,924,970 23.633 10.70 10.70 10.73 10.61 10.95 6,043,767 10.742 -1.05%
2006-09-08 0 23.80 23.75 23.80 23.45 23.85 4,161,544 98,426,718 23.651 10.82 10.80 10.82 10.66 10.84 9,155,392 10.751 0.21%
2006-09-07 0 23.75 23.70 23.80 23.55 23.85 3,222,215 76,233,578 23.659 10.80 10.77 10.82 10.70 10.84 7,088,869 10.754 -1.86%
2006-09-06 0 24.20 24.25 24.30 23.95 24.55 2,439,803 58,908,633 24.145 11.00 11.02 11.05 10.89 11.16 5,367,564 10.975 -0.82%
2006-09-05 0 24.40 24.50 24.55 24.00 24.70 3,672,021 89,377,882 24.340 11.09 11.14 11.16 10.91 11.23 8,078,442 11.064 -1.01%
2006-09-04 0 25.25 25.20 25.25 25.20 25.60 3,536,329 89,628,024 25.345 11.20 11.18 11.20 11.18 11.36 7,969,289 11.247 0.60%
2006-09-01 0 25.10 25.05 25.10 24.90 25.25 3,022,084 75,733,084 25.060 11.14 11.12 11.14 11.05 11.20 6,810,413 11.120 1.01%
2006-08-31 0 24.85 24.85 25.00 24.75 25.10 5,168,448 129,266,733 25.011 11.03 11.03 11.09 10.98 11.14 11,647,348 11.098 -0.40%
2006-08-30 0 24.95 24.90 24.95 24.60 25.00 3,370,966 83,825,422 24.867 11.07 11.05 11.07 10.92 11.09 7,596,636 11.035 1.42%
2006-08-29 0 24.60 24.60 24.65 24.50 24.75 3,854,711 95,078,512 24.666 10.92 10.92 10.94 10.87 10.98 8,686,778 10.945 0.61%
2006-08-28 0 24.45 24.45 24.50 24.20 24.60 1,951,858 47,563,850 24.368 10.85 10.85 10.87 10.74 10.92 4,398,607 10.813 -0.81%
2006-08-25 0 24.65 24.60 24.70 24.55 24.75 3,752,346 92,531,394 24.660 10.94 10.92 10.96 10.89 10.98 8,456,094 10.943 0.41%
2006-08-24 0 24.55 24.50 24.55 24.50 24.70 3,974,999 97,652,155 24.567 10.89 10.87 10.89 10.87 10.96 8,957,853 10.901 0.00%
2006-08-23 0 24.55 24.50 24.55 24.15 24.70 6,200,218 151,800,751 24.483 10.89 10.87 10.89 10.72 10.96 13,972,492 10.864 1.24%
2006-08-22 0 24.25 24.25 24.30 24.00 24.50 5,078,330 123,164,350 24.253 10.76 10.76 10.78 10.65 10.87 11,444,263 10.762 0.83%
2006-08-21 0 24.05 24.05 24.10 23.65 24.45 6,714,762 161,343,649 24.028 10.67 10.67 10.69 10.49 10.85 15,132,042 10.662 -0.41%
2006-08-18 0 24.15 24.10 24.15 23.65 24.30 7,147,100 172,716,066 24.166 10.72 10.69 10.72 10.49 10.78 16,106,337 10.723 2.33%
2006-08-17 0 23.60 23.55 23.60 23.40 23.95 5,336,774 126,048,807 23.619 10.47 10.45 10.47 10.38 10.63 12,026,679 10.481 1.29%
2006-08-16 0 23.30 23.15 23.30 23.10 23.35 3,681,607 85,608,960 23.253 10.34 10.27 10.34 10.25 10.36 8,296,680 10.318 1.53%
2006-08-15 0 22.95 22.90 23.00 22.85 23.30 3,357,873 77,605,968 23.112 10.18 10.16 10.21 10.14 10.34 7,567,130 10.256 0.44%
2006-08-14 0 22.85 22.85 22.90 22.85 23.05 1,549,844 35,621,415 22.984 10.14 10.14 10.16 10.14 10.23 3,492,649 10.199 -0.44%
2006-08-11 0 22.95 22.90 22.95 22.80 23.00 5,253,115 119,693,515 22.785 10.18 10.16 10.18 10.12 10.21 11,838,150 10.111 0.88%
2006-08-10 0 22.75 22.65 22.75 22.55 22.85 4,054,908 92,065,448 22.705 10.10 10.05 10.10 10.01 10.14 9,137,932 10.075 -0.44%
2006-08-09 0 22.85 22.85 22.90 22.55 23.00 2,886,889 65,975,997 22.854 10.14 10.14 10.16 10.01 10.21 6,505,744 10.141 0.88%
2006-08-08 0 22.65 22.55 22.65 22.40 23.05 6,151,333 139,487,840 22.676 10.05 10.01 10.05 9.940 10.23 13,862,328 10.062 -0.88%
2006-08-07 0 22.85 22.85 22.90 22.30 22.90 3,894,110 87,732,553 22.530 10.14 10.14 10.16 9.896 10.16 8,775,566 9.9974 2.47%
2006-08-04 0 22.30 22.15 22.20 22.15 22.95 5,450,765 123,415,430 22.642 9.896 9.829 9.851 9.829 10.18 12,283,564 10.047 -1.76%
2006-08-03 0 22.70 22.70 22.75 22.60 22.90 5,249,160 119,375,776 22.742 10.07 10.07 10.10 10.03 10.16 11,829,237 10.092 -0.44%
2006-08-02 0 22.80 22.80 22.90 22.65 22.90 5,937,204 135,397,338 22.805 10.12 10.12 10.16 10.05 10.16 13,379,777 10.120 0.00%
2006-08-01 0 22.80 22.75 22.80 22.75 23.05 6,671,407 152,689,281 22.887 10.12 10.10 10.12 10.10 10.23 15,034,340 10.156 0.44%
2006-07-31 0 22.70 22.65 22.70 22.55 22.85 2,756,738 62,451,503 22.654 10.07 10.05 10.07 10.01 10.14 6,212,443 10.053 0.89%
2006-07-28 0 22.50 22.40 22.50 22.40 22.85 5,449,873 123,568,209 22.674 9.984 9.940 9.984 9.940 10.14 12,281,553 10.061 -0.66%
2006-07-27 0 22.65 22.65 22.70 22.30 22.70 5,220,718 117,458,263 22.498 10.05 10.05 10.07 9.896 10.07 11,765,141 9.9836 1.57%
2006-07-26 0 22.30 22.25 22.30 22.15 22.50 4,787,184 106,520,649 22.251 9.896 9.873 9.896 9.829 9.984 10,788,152 9.8739 -1.11%
2006-07-25 0 22.55 22.50 22.55 22.40 22.85 2,344,336 52,988,994 22.603 10.01 9.984 10.01 9.940 10.14 5,283,075 10.030 -0.66%
2006-07-24 0 22.70 22.60 22.65 22.15 22.70 4,130,598 92,567,455 22.410 10.07 10.03 10.05 9.829 10.07 9,308,503 9.9444 -0.66%
2006-07-21 0 22.85 22.75 22.80 22.35 23.00 8,097,406 184,894,394 22.834 10.14 10.10 10.12 9.918 10.21 18,247,897 10.132 1.11%
2006-07-20 0 22.60 22.55 22.60 22.40 23.00 2,562,372 57,925,809 22.606 10.03 10.01 10.03 9.940 10.21 5,774,430 10.031 2.49%
2006-07-19 0 22.05 22.00 22.05 21.95 22.30 1,609,135 35,604,752 22.127 9.785 9.762 9.785 9.740 9.896 3,626,264 9.8186 0.00%
2006-07-18 0 22.05 22.00 22.10 21.90 22.20 4,563,282 100,315,884 21.983 9.785 9.762 9.807 9.718 9.851 10,283,578 9.7550 -0.23%
2006-07-17 0 22.10 22.05 22.10 22.00 22.25 1,843,086 40,689,809 22.077 9.807 9.785 9.807 9.762 9.873 4,153,484 9.7965 -0.45%
2006-07-14 0 22.20 22.20 22.25 22.00 22.30 1,871,374 41,449,737 22.149 9.851 9.851 9.873 9.762 9.896 4,217,232 9.8287 -0.89%
2006-07-13 0 22.40 22.30 22.40 22.30 23.30 2,210,690 50,090,190 22.658 9.940 9.896 9.940 9.896 10.34 4,981,897 10.054 -1.32%
2006-07-12 0 22.70 22.60 22.65 22.50 22.75 1,317,351 29,838,892 22.651 10.07 10.03 10.05 9.984 10.10 2,968,714 10.051 0.22%
2006-07-11 0 22.65 22.65 22.70 22.50 22.95 2,271,002 51,518,899 22.686 10.05 10.05 10.07 9.984 10.18 5,117,813 10.067 -0.88%
2006-07-10 0 22.85 22.75 22.85 22.55 22.85 1,416,814 32,200,568 22.727 10.14 10.10 10.14 10.01 10.14 3,192,859 10.085 1.11%
2006-07-07 0 22.60 22.65 22.70 22.50 23.15 2,648,726 60,278,161 22.757 10.03 10.05 10.07 9.984 10.27 5,969,033 10.098 -1.31%
2006-07-06 0 22.90 22.85 22.95 22.70 23.15 2,604,754 59,553,692 22.863 10.16 10.14 10.18 10.07 10.27 5,869,940 10.146 -0.43%
2006-07-05 0 23.00 22.95 23.00 22.90 23.45 1,229,672 28,443,758 23.131 10.21 10.18 10.21 10.16 10.41 2,771,126 10.264 -1.50%
2006-07-04 0 23.35 23.30 23.35 22.95 23.75 1,424,800 33,216,310 23.313 10.36 10.34 10.36 10.18 10.54 3,210,856 10.345 -0.21%
2006-07-03 0 23.40 23.40 23.45 23.05 23.40 2,323,708 53,977,193 23.229 10.38 10.38 10.41 10.23 10.38 5,236,589 10.308 2.18%
2006-06-30 0 22.90 22.90 22.95 22.90 23.35 4,893,202 112,647,840 23.021 10.16 10.16 10.18 10.16 10.36 11,027,068 10.216 2.00%
2006-06-29 0 22.45 22.40 22.45 22.15 22.55 4,141,604 92,817,269 22.411 9.962 9.940 9.962 9.829 10.01 9,333,306 9.9447 1.58%
2006-06-28 0 22.10 22.05 22.15 21.90 22.20 2,232,451 49,483,756 22.166 9.807 9.785 9.829 9.718 9.851 5,030,937 9.8359 -0.23%
2006-06-27 0 22.15 22.15 22.25 21.95 22.35 1,340,130 29,861,346 22.282 9.829 9.829 9.873 9.740 9.918 3,020,048 9.8877 0.23%
2006-06-26 0 22.10 22.05 22.10 22.00 22.30 2,553,577 56,386,909 22.082 9.807 9.785 9.807 9.762 9.896 5,754,610 9.7986 -0.23%
2006-06-23 0 22.15 22.10 22.15 22.00 22.60 1,304,870 28,896,882 22.145 9.829 9.807 9.829 9.762 10.03 2,940,588 9.8269 -1.34%
2006-06-22 0 22.45 22.40 22.45 22.30 22.65 1,502,314 33,732,325 22.454 9.962 9.940 9.962 9.896 10.05 3,385,538 9.9637 0.90%
2006-06-21 0 22.25 22.30 22.35 21.85 22.55 1,706,533 37,864,531 22.188 9.873 9.896 9.918 9.696 10.01 3,845,755 9.8458 0.68%
2006-06-20 0 22.10 22.05 22.10 22.00 22.50 2,075,223 45,973,665 22.154 9.807 9.785 9.807 9.762 9.984 4,676,616 9.8305 -1.78%
2006-06-19 0 22.50 22.50 22.55 22.25 22.55 2,626,266 58,895,780 22.426 9.984 9.984 10.01 9.873 10.01 5,918,418 9.9513 -0.44%
2006-06-16 0 22.60 22.55 22.60 22.35 22.65 4,350,908 98,108,514 22.549 10.03 10.01 10.03 9.918 10.05 9,804,982 10.006 2.96%
2006-06-15 0 21.95 21.90 22.00 21.45 22.05 5,982,642 129,777,773 21.692 9.740 9.718 9.762 9.518 9.785 13,482,174 9.6259 2.81%
2006-06-14 0 21.35 21.30 21.50 21.30 22.10 7,862,134 169,518,116 21.561 9.474 9.452 9.541 9.452 9.807 17,717,701 9.5677 -1.84%
2006-06-13 0 21.75 21.70 21.75 21.35 22.05 8,924,166 195,786,815 21.939 9.651 9.629 9.651 9.474 9.785 20,111,041 9.7353 -3.55%
2006-06-12 0 22.55 22.50 22.55 22.50 23.00 4,047,827 91,950,705 22.716 10.01 9.984 10.01 9.984 10.21 9,121,975 10.080 -1.96%
2006-06-09 0 23.00 23.00 23.05 22.40 23.40 7,991,057 183,419,111 22.953 10.21 10.21 10.23 9.940 10.38 18,008,235 10.185 -3.16%
2006-06-08 1 - - - - - 0 0 - 10.54 - - - - 0 - 0.00%
2006-06-07 1 - - - - - 0 0 - 10.54 - - - - 0 - 0.00%
2006-06-06 1 - - - - - 0 0 - 10.54 - - - - 0 - 0.00%
2006-06-05 0 23.75 - - - - 52,000 1,229,800 23.650 10.54 - - - - 117,185 10.495 0.00%
2006-06-02 0 23.75 23.70 23.75 23.30 23.80 4,895,515 115,550,589 23.603 10.54 10.52 10.54 10.34 10.56 11,032,281 10.474 1.50%
2006-06-01 0 23.40 23.30 23.40 22.70 23.70 6,086,719 141,840,899 23.303 10.38 10.34 10.38 10.07 10.52 13,716,717 10.341 1.08%
2006-05-30 0 23.15 23.05 23.20 22.85 23.50 4,198,557 97,300,367 23.175 10.27 10.23 10.29 10.14 10.43 9,461,652 10.284 0.65%
2006-05-29 0 23.00 22.90 23.00 22.85 23.20 1,934,000 44,400,400 22.958 10.21 10.16 10.21 10.14 10.29 4,358,363 10.187 0.22%
2006-05-26 0 22.95 22.90 23.00 22.60 23.00 3,142,435 71,826,825 22.857 10.18 10.16 10.21 10.03 10.21 7,081,630 10.143 2.23%
2006-05-25 0 22.45 22.25 22.30 21.95 22.75 6,549,960 146,148,452 22.313 9.962 9.873 9.896 9.740 10.10 14,760,653 9.9012 -1.75%
2006-05-24 0 22.85 22.85 22.90 22.70 23.25 3,605,293 82,502,412 22.884 10.14 10.14 10.16 10.07 10.32 8,124,703 10.155 -1.72%
2006-05-23 0 23.25 23.25 23.30 22.70 23.40 5,467,994 126,406,702 23.118 10.32 10.32 10.34 10.07 10.38 12,322,390 10.258 -1.69%
2006-05-22 0 23.65 23.80 23.85 23.40 24.50 4,125,251 98,177,704 23.799 10.49 10.56 10.58 10.38 10.87 9,296,453 10.561 -1.66%
2006-05-19 0 24.05 24.00 24.05 23.00 24.45 3,479,420 83,010,779 23.858 10.67 10.65 10.67 10.21 10.85 7,841,042 10.587 2.12%
2006-05-18 0 23.55 23.55 23.60 23.00 24.05 4,201,249 98,925,059 23.547 10.45 10.45 10.47 10.21 10.67 9,467,719 10.449 -2.48%
2006-05-17 0 24.15 24.00 24.05 23.90 24.40 6,654,203 160,502,463 24.120 10.72 10.65 10.67 10.61 10.83 14,995,569 10.703 0.42%
2006-05-16 0 24.05 24.05 24.10 23.85 24.80 5,024,530 121,787,701 24.239 10.67 10.67 10.69 10.58 11.00 11,323,022 10.756 -3.02%
2006-05-15 0 24.80 24.90 24.95 24.65 25.00 2,654,908 65,695,004 24.745 11.00 11.05 11.07 10.94 11.09 5,982,964 10.980 -1.39%
2006-05-12 0 25.15 25.15 25.20 24.80 25.40 2,149,112 53,894,560 25.078 11.16 11.16 11.18 11.00 11.27 4,843,128 11.128 -1.37%
2006-05-11 0 25.50 25.40 25.50 24.65 25.55 3,391,065 84,697,278 24.977 11.32 11.27 11.32 10.94 11.34 7,641,930 11.083 1.19%
2006-05-10 0 25.20 25.15 25.20 24.65 25.90 5,283,387 132,456,016 25.070 11.18 11.16 11.18 10.94 11.49 11,906,369 11.125 -1.37%
2006-05-09 0 25.55 25.45 25.70 25.30 25.90 4,460,051 113,801,900 25.516 11.34 11.29 11.40 11.23 11.49 10,050,941 11.323 -0.97%
2006-05-08 0 25.80 25.80 25.95 25.65 26.70 6,149,280 159,874,875 25.999 11.45 11.45 11.52 11.38 11.85 13,857,701 11.537 -2.09%
2006-05-04 0 26.35 26.35 26.40 26.25 27.00 4,428,735 117,722,474 26.582 11.69 11.69 11.71 11.65 11.98 9,980,369 11.795 -2.41%
2006-05-03 0 27.00 26.90 27.00 26.85 27.50 3,778,885 102,123,261 27.025 11.98 11.94 11.98 11.91 12.20 8,515,901 11.992 0.56%
2006-05-02 0 26.85 26.85 26.90 26.75 27.65 3,268,433 88,471,958 27.069 11.91 11.91 11.94 11.87 12.27 7,365,572 12.012 -0.92%
2006-04-28 0 27.90 27.80 27.90 26.55 27.90 4,777,384 129,389,053 27.084 12.03 11.98 12.03 11.44 12.03 11,083,884 11.674 2.57%
2006-04-27 0 27.20 27.20 27.25 26.85 27.40 2,864,022 77,740,636 27.144 11.72 11.72 11.75 11.57 11.81 6,644,743 11.700 1.49%
2006-04-26 0 26.80 26.70 26.80 26.70 27.40 4,176,043 112,562,480 26.954 11.55 11.51 11.55 11.51 11.81 9,688,729 11.618 -2.19%
2006-04-25 0 27.40 27.25 27.30 26.60 27.85 4,051,747 109,952,654 27.137 11.81 11.75 11.77 11.47 12.00 9,400,353 11.697 -1.62%
2006-04-24 0 27.85 27.85 27.95 27.20 28.30 5,620,115 155,288,584 27.631 12.00 12.00 12.05 11.72 12.20 13,039,082 11.909 -1.76%
2006-04-21 0 28.35 28.35 28.40 27.95 28.40 5,778,094 162,902,015 28.193 12.22 12.22 12.24 12.05 12.24 13,405,605 12.152 0.89%
2006-04-20 0 28.10 28.10 28.15 27.95 28.55 5,946,981 167,244,302 28.123 12.11 12.11 12.13 12.05 12.31 13,797,436 12.121 -1.58%
2006-04-19 0 28.55 28.45 28.50 28.00 28.70 11,459,402 325,880,402 28.438 12.31 12.26 12.28 12.07 12.37 26,586,660 12.257 2.33%
2006-04-18 0 27.90 27.80 27.90 27.50 28.00 6,251,526 173,701,834 27.786 12.03 11.98 12.03 11.85 12.07 14,504,003 11.976 0.36%
2006-04-13 0 27.80 27.75 27.80 26.95 27.85 9,787,555 267,519,862 27.333 11.98 11.96 11.98 11.62 12.00 22,707,852 11.781 3.73%
2006-04-12 0 26.80 26.80 26.90 26.40 26.90 5,994,638 159,904,503 26.675 11.55 11.55 11.59 11.38 11.59 13,908,004 11.497 0.56%
2006-04-11 0 26.65 26.65 26.70 26.10 26.75 7,013,356 185,947,186 26.513 11.49 11.49 11.51 11.25 11.53 16,271,505 11.428 0.76%
2006-04-10 0 26.45 26.40 26.45 25.85 26.55 6,532,500 171,128,772 26.197 11.40 11.38 11.40 11.14 11.44 15,155,883 11.291 0.38%
2006-04-07 0 26.35 26.35 26.45 26.20 26.85 8,419,745 223,532,881 26.549 11.36 11.36 11.40 11.29 11.57 19,534,431 11.443 -2.59%
2006-04-06 0 27.05 27.05 27.10 26.10 27.70 17,666,677 479,775,015 27.157 11.66 11.66 11.68 11.25 11.94 40,987,997 11.705 5.05%
2006-04-04 0 25.75 25.65 25.70 23.90 26.05 25,396,175 640,826,567 25.233 11.10 11.06 11.08 10.30 11.23 58,921,004 10.876 7.97%
2006-04-03 0 23.85 23.80 23.95 23.60 23.95 5,996,720 143,091,434 23.862 10.28 10.26 10.32 10.17 10.32 13,912,834 10.285 2.36%
2006-03-31 0 23.30 23.25 23.30 23.25 24.00 3,649,787 86,171,084 23.610 10.04 10.02 10.04 10.02 10.34 8,467,776 10.176 -2.31%
2006-03-30 0 23.85 23.85 23.90 23.75 23.95 4,829,093 115,061,877 23.827 10.28 10.28 10.30 10.24 10.32 11,203,853 10.270 0.63%
2006-03-29 0 23.70 23.65 23.70 23.50 23.85 4,999,086 118,541,733 23.713 10.22 10.19 10.22 10.13 10.28 11,598,249 10.221 0.42%
2006-03-28 0 23.60 23.60 23.65 23.35 23.75 8,069,300 190,398,025 23.595 10.17 10.17 10.19 10.06 10.24 18,721,373 10.170 1.07%
2006-03-27 0 23.35 23.30 23.35 23.20 23.35 2,769,459 64,440,897 23.268 10.06 10.04 10.06 10.000 10.06 6,425,350 10.029 0.86%
2006-03-24 0 23.15 23.15 23.20 23.10 23.25 1,463,718 33,881,684 23.148 9.978 9.978 10.000 9.957 10.02 3,395,934 9.9771 -0.43%
2006-03-23 0 23.25 23.20 23.25 22.95 23.30 3,321,901 76,743,180 23.102 10.02 10.000 10.02 9.892 10.04 7,707,056 9.9575 -0.21%
2006-03-22 0 23.30 23.25 23.30 23.10 23.80 5,732,624 134,585,403 23.477 10.04 10.02 10.04 9.957 10.26 13,300,112 10.119 -1.06%
2006-03-21 0 23.55 23.50 23.55 23.25 23.55 2,306,501 54,133,206 23.470 10.15 10.13 10.15 10.02 10.15 5,351,253 10.116 0.64%
2006-03-20 0 23.40 23.40 23.45 23.10 23.60 3,558,172 83,440,539 23.450 10.09 10.09 10.11 9.957 10.17 8,255,222 10.108 1.52%
2006-03-17 0 23.05 23.00 23.10 22.90 23.20 2,998,527 69,230,198 23.088 9.935 9.913 9.957 9.870 10.000 6,956,804 9.9514 0.44%
2006-03-16 0 22.95 22.90 22.95 22.70 22.95 2,028,340 46,361,832 22.857 9.892 9.870 9.892 9.784 9.892 4,705,899 9.8519 0.66%
2006-03-15 0 22.80 22.75 22.80 22.75 23.05 3,177,516 72,656,389 22.866 9.827 9.806 9.827 9.806 9.935 7,372,072 9.8556 -0.22%
2006-03-14 0 22.85 22.75 22.80 22.80 23.10 3,451,591 79,189,342 22.943 9.849 9.806 9.827 9.827 9.957 8,007,946 9.8888 -0.65%
2006-03-13 0 23.00 22.95 23.00 22.90 23.10 1,946,480 44,754,340 22.992 9.913 9.892 9.913 9.870 9.957 4,515,978 9.9102 0.00%
2006-03-10 0 23.00 23.00 23.05 22.95 23.25 2,394,902 55,117,009 23.014 9.913 9.913 9.935 9.892 10.02 5,556,350 9.9196 -1.08%
2006-03-09 0 23.25 23.20 23.25 23.05 23.35 4,685,074 108,952,882 23.255 10.02 10.000 10.02 9.935 10.06 10,869,718 10.024 1.31%
2006-03-08 0 22.95 22.90 23.00 22.80 23.20 5,196,371 119,564,107 23.009 9.892 9.870 9.913 9.827 10.000 12,055,965 9.9174 -0.43%
2006-03-07 0 23.05 23.00 23.05 22.75 23.30 4,916,144 113,230,558 23.032 9.935 9.913 9.935 9.806 10.04 11,405,818 9.9274 -1.50%
2006-03-06 0 23.40 23.40 23.45 23.40 23.75 3,952,588 93,074,991 23.548 10.09 10.09 10.11 10.09 10.24 9,170,296 10.150 -1.06%
2006-03-03 0 23.65 23.65 23.70 23.60 23.85 4,934,075 116,903,216 23.693 10.19 10.19 10.22 10.17 10.28 11,447,419 10.212 -0.21%
2006-03-02 0 23.70 23.60 23.70 23.20 23.75 7,697,822 181,098,644 23.526 10.22 10.17 10.22 10.000 10.24 17,859,516 10.140 1.94%
2006-03-01 0 23.25 23.30 23.35 23.00 23.35 3,078,065 71,397,256 23.195 10.02 10.04 10.06 9.913 10.06 7,141,338 9.9977 0.22%
2006-02-28 0 23.20 23.20 23.25 23.05 23.35 3,894,236 90,151,595 23.150 10.000 10.000 10.02 9.935 10.06 9,034,916 9.9781 0.00%
2006-02-27 0 23.20 23.20 23.25 23.10 23.35 3,113,077 72,313,368 23.229 10.000 10.000 10.02 9.957 10.06 7,222,569 10.012 0.22%
2006-02-24 0 23.15 23.15 23.20 23.00 23.25 3,951,797 91,538,408 23.164 9.978 9.978 10.000 9.913 10.02 9,168,461 9.9841 -0.43%
2006-02-23 0 23.25 23.15 23.25 23.10 23.35 5,125,262 118,974,849 23.213 10.02 9.978 10.02 9.957 10.06 11,890,987 10.005 0.43%
2006-02-22 0 23.15 23.10 23.15 22.95 23.15 2,797,389 64,440,986 23.036 9.978 9.957 9.978 9.892 9.978 6,490,149 9.9290 0.00%
2006-02-21 0 23.15 23.10 23.15 23.05 23.35 2,842,502 65,843,934 23.164 9.978 9.957 9.978 9.935 10.06 6,594,815 9.9842 -0.22%
2006-02-20 0 23.20 23.15 23.20 23.05 23.25 3,279,348 75,893,771 23.143 10.000 9.978 10.000 9.935 10.02 7,608,330 9.9751 0.22%
2006-02-17 0 23.15 23.10 23.15 22.90 23.15 8,982,066 206,956,812 23.041 9.978 9.957 9.978 9.870 9.978 20,839,057 9.9312 1.31%
2006-02-16 0 22.85 22.75 22.80 22.75 22.95 6,965,936 159,275,230 22.865 9.849 9.806 9.827 9.806 9.892 16,161,487 9.8552 1.56%
2006-02-15 0 22.50 22.45 22.50 22.20 22.60 6,782,791 151,994,445 22.409 9.698 9.676 9.698 9.569 9.741 15,736,577 9.6587 1.58%
2006-02-14 0 22.15 22.10 22.20 22.05 22.25 1,194,408 26,482,317 22.172 9.547 9.526 9.569 9.504 9.590 2,771,115 9.5566 0.45%
2006-02-13 0 22.05 22.00 22.05 21.90 22.35 4,439,749 97,815,454 22.032 9.504 9.482 9.504 9.439 9.633 10,300,546 9.4961 -0.68%
2006-02-10 0 22.20 22.15 22.20 22.05 22.35 2,883,307 64,062,858 22.219 9.569 9.547 9.569 9.504 9.633 6,689,485 9.5766 -0.22%
2006-02-09 0 22.25 22.15 22.30 22.05 22.40 3,316,009 73,609,011 22.198 9.590 9.547 9.612 9.504 9.655 7,693,386 9.5678 0.45%
2006-02-08 0 22.15 22.15 22.25 22.05 22.65 3,081,730 68,673,799 22.284 9.547 9.547 9.590 9.504 9.763 7,149,842 9.6049 -1.77%
2006-02-07 0 22.55 22.50 22.55 22.40 22.70 3,071,305 69,230,580 22.541 9.720 9.698 9.720 9.655 9.784 7,125,655 9.7157 0.45%
2006-02-06 0 22.45 22.35 22.50 22.25 22.55 3,003,675 67,210,503 22.376 9.676 9.633 9.698 9.590 9.720 6,968,748 9.6446 0.22%
2006-02-03 0 22.40 22.40 22.45 22.35 22.80 6,571,832 147,488,131 22.442 9.655 9.655 9.676 9.633 9.827 15,247,136 9.6732 -2.18%
2006-02-02 0 22.90 22.90 23.00 22.85 23.05 3,131,730 71,833,912 22.937 9.870 9.870 9.913 9.849 9.935 7,265,845 9.8865 -0.43%
2006-02-01 0 23.00 22.85 22.90 22.65 23.15 3,776,999 86,545,930 22.914 9.913 9.849 9.870 9.763 9.978 8,762,917 9.8764 0.00%
2006-01-27 0 23.00 22.95 23.00 22.90 23.05 5,126,445 117,796,702 22.978 9.913 9.892 9.913 9.870 9.935 11,893,732 9.9041 0.66%
2006-01-26 0 22.85 22.80 22.90 22.80 22.95 3,014,827 68,915,736 22.859 9.849 9.827 9.870 9.827 9.892 6,994,622 9.8527 0.22%
2006-01-25 0 22.80 22.80 22.85 22.75 22.90 2,350,852 53,635,739 22.815 9.827 9.827 9.849 9.806 9.870 5,454,151 9.8339 0.22%
2006-01-24 0 22.75 22.70 22.80 22.55 22.80 2,992,309 67,939,093 22.705 9.806 9.784 9.827 9.720 9.827 6,942,378 9.7861 0.89%
2006-01-23 0 22.55 22.50 22.55 22.30 22.70 3,618,207 81,443,264 22.509 9.720 9.698 9.720 9.612 9.784 8,394,508 9.7020 -1.31%
2006-01-20 0 22.85 22.70 22.85 22.50 22.85 3,703,630 84,060,572 22.697 9.849 9.784 9.849 9.698 9.849 8,592,696 9.7828 0.88%
2006-01-19 0 22.65 22.60 22.70 22.35 22.70 2,698,721 60,779,419 22.522 9.763 9.741 9.784 9.633 9.784 6,261,232 9.7073 0.89%
2006-01-18 0 22.45 22.40 22.45 22.10 22.50 2,204,802 49,352,674 22.384 9.676 9.655 9.676 9.526 9.698 5,115,304 9.6480 -0.66%
2006-01-17 0 22.60 22.55 22.60 22.50 22.85 3,047,185 69,070,977 22.667 9.741 9.720 9.741 9.698 9.849 7,069,695 9.7700 -1.09%
2006-01-16 0 22.85 22.80 22.85 22.65 22.90 4,140,725 94,423,784 22.804 9.849 9.827 9.849 9.763 9.870 9,606,788 9.8289 0.66%
2006-01-13 0 22.70 22.70 22.75 22.40 22.75 5,057,856 114,380,139 22.614 9.784 9.784 9.806 9.655 9.806 11,734,600 9.7473 0.67%
2006-01-12 0 22.55 22.50 22.60 22.35 22.60 6,685,794 150,575,428 22.522 9.720 9.698 9.741 9.633 9.741 15,511,537 9.7073 1.58%
2006-01-11 0 22.20 22.20 22.25 22.15 22.35 2,996,924 66,647,616 22.239 9.569 9.569 9.590 9.547 9.633 6,953,085 9.5853 0.23%
2006-01-10 0 22.15 22.15 22.20 22.00 22.35 3,756,174 83,162,241 22.140 9.547 9.547 9.569 9.482 9.633 8,714,601 9.5429 -0.45%
2006-01-09 0 22.25 22.25 22.30 22.10 22.35 4,704,563 104,521,316 22.217 9.590 9.590 9.612 9.526 9.633 10,914,934 9.5760 0.91%
2006-01-06 0 22.05 22.00 22.05 21.90 22.20 2,262,648 49,834,144 22.025 9.504 9.482 9.504 9.439 9.569 5,249,511 9.4931 0.23%
2006-01-05 0 22.00 22.00 22.05 21.90 22.20 2,978,837 65,586,472 22.017 9.482 9.482 9.504 9.439 9.569 6,911,122 9.4900 0.46%
2006-01-04 0 21.90 21.85 21.95 21.60 22.00 3,079,360 67,252,039 21.840 9.439 9.418 9.461 9.310 9.482 7,144,343 9.4133 1.39%
2006-01-03 0 21.60 21.55 21.60 21.35 21.85 1,487,602 32,080,613 21.565 9.310 9.288 9.310 9.202 9.418 3,451,347 9.2951 0.70%
2005-12-30 0 21.45 21.40 21.45 21.35 21.85 4,232,531 91,199,735 21.547 9.245 9.224 9.245 9.202 9.418 9,819,785 9.2873 -1.83%
2005-12-29 0 21.85 21.85 21.90 21.75 22.00 1,620,589 35,424,186 21.859 9.418 9.418 9.439 9.375 9.482 3,759,886 9.4216 -0.23%
2005-12-28 0 21.90 21.85 21.90 21.80 22.10 2,148,180 47,193,155 21.969 9.439 9.418 9.439 9.396 9.526 4,983,936 9.4691 0.46%
2005-12-23 0 21.80 21.75 21.80 21.80 21.95 1,311,839 28,712,448 21.887 9.396 9.375 9.396 9.396 9.461 3,043,564 9.4338 0.00%
2005-12-22 0 21.80 21.70 21.80 21.70 22.00 2,210,696 48,270,340 21.835 9.396 9.353 9.396 9.353 9.482 5,128,978 9.4113 0.00%
2005-12-21 0 21.80 21.75 21.80 21.75 22.05 3,582,075 78,623,195 21.949 9.396 9.375 9.396 9.375 9.504 8,310,679 9.4605 0.00%
2005-12-20 0 21.80 21.75 21.80 21.55 21.80 1,563,308 33,953,634 21.719 9.396 9.375 9.396 9.288 9.396 3,626,990 9.3614 0.46%
2005-12-19 0 21.70 21.65 21.70 21.45 21.70 2,798,124 60,522,004 21.629 9.353 9.332 9.353 9.245 9.353 6,491,855 9.3228 0.46%
2005-12-16 0 21.60 21.60 21.65 21.30 21.65 1,739,570 37,242,246 21.409 9.310 9.310 9.332 9.181 9.332 4,035,931 9.2277 0.47%
2005-12-15 0 21.50 21.45 21.55 21.40 21.65 1,871,000 40,240,350 21.507 9.267 9.245 9.288 9.224 9.332 4,340,858 9.2701 -0.46%
2005-12-14 0 21.60 21.50 21.60 21.35 21.60 3,335,228 71,555,647 21.454 9.310 9.267 9.310 9.202 9.310 7,737,976 9.2473 1.17%
2005-12-13 0 21.35 21.30 21.35 21.25 21.50 1,851,584 39,531,406 21.350 9.202 9.181 9.202 9.159 9.267 4,295,812 9.2023 -0.70%
2005-12-12 0 21.50 21.45 21.50 21.40 21.70 2,439,618 52,469,659 21.507 9.267 9.245 9.267 9.224 9.353 5,660,094 9.2701 0.47%
2005-12-09 0 21.40 21.35 21.40 21.25 21.60 1,885,000 40,403,460 21.434 9.224 9.202 9.224 9.159 9.310 4,373,339 9.2386 -0.70%
2005-12-08 0 21.55 21.40 21.60 21.20 21.60 1,881,385 40,244,885 21.391 9.288 9.224 9.310 9.138 9.310 4,364,952 9.2200 0.23%
2005-12-07 0 21.50 21.45 21.50 21.20 21.55 2,186,000 46,883,550 21.447 9.267 9.245 9.267 9.138 9.288 5,071,682 9.2442 0.94%
2005-12-06 0 21.30 21.25 21.30 21.25 21.50 3,713,737 79,410,057 21.383 9.181 9.159 9.181 9.159 9.267 8,616,145 9.2164 -1.16%
2005-12-05 0 21.55 21.50 21.55 21.20 21.55 1,625,080 34,900,680 21.476 9.288 9.267 9.288 9.138 9.288 3,770,306 9.2567 0.23%
2005-12-02 0 21.50 21.50 21.55 21.45 21.60 4,722,755 101,806,146 21.557 9.267 9.267 9.288 9.245 9.310 10,957,141 9.2913 0.47%
2005-12-01 0 21.40 21.30 21.35 21.25 21.45 1,344,000 28,699,122 21.354 9.224 9.181 9.202 9.159 9.245 3,118,179 9.2038 0.71%
2005-11-30 0 21.25 21.25 21.35 21.25 21.50 2,001,387 42,764,012 21.367 9.159 9.159 9.202 9.159 9.267 4,643,366 9.2097 -0.47%
2005-11-29 0 21.35 21.30 21.40 21.20 21.50 2,015,620 43,028,928 21.348 9.202 9.181 9.224 9.138 9.267 4,676,387 9.2013 0.23%
2005-11-28 0 21.30 21.30 21.35 21.15 21.35 1,157,933 24,639,040 21.278 9.181 9.181 9.202 9.116 9.202 2,686,490 9.1715 -0.23%
2005-11-25 0 21.35 21.25 21.30 21.00 21.35 2,194,000 46,517,294 21.202 9.202 9.159 9.181 9.051 9.202 5,090,242 9.1385 0.95%
2005-11-24 0 21.15 21.15 21.20 21.05 21.35 2,364,000 50,126,880 21.204 9.116 9.116 9.138 9.073 9.202 5,484,655 9.1395 -0.47%
2005-11-23 0 21.25 21.25 21.30 21.00 21.30 1,437,411 30,509,934 21.226 9.159 9.159 9.181 9.051 9.181 3,334,900 9.1487 0.47%
2005-11-22 0 21.15 21.10 21.20 20.95 21.40 1,099,588 23,235,857 21.131 9.116 9.095 9.138 9.030 9.224 2,551,125 9.1081 -0.24%
2005-11-21 0 21.20 21.15 21.30 20.95 21.30 2,479,743 52,382,317 21.124 9.138 9.116 9.181 9.030 9.181 5,753,187 9.1049 0.24%
2005-11-18 0 21.15 21.05 21.10 21.10 21.50 1,357,212 28,912,775 21.303 9.116 9.073 9.095 9.095 9.267 3,148,832 9.1821 0.48%
2005-11-17 0 21.05 21.00 21.15 20.85 21.35 2,862,014 60,238,126 21.047 9.073 9.051 9.116 8.987 9.202 6,640,084 9.0719 0.96%
2005-11-16 0 20.85 20.80 20.85 20.75 20.95 1,874,605 39,073,782 20.844 8.987 8.965 8.987 8.944 9.030 4,349,222 8.9841 0.97%
2005-11-15 0 20.65 20.60 20.70 20.40 20.75 902,561 18,605,973 20.615 8.901 8.879 8.922 8.793 8.944 2,094,008 8.8853 -0.24%
2005-11-14 0 20.70 20.65 20.70 20.60 20.75 2,089,340 43,233,731 20.693 8.922 8.901 8.922 8.879 8.944 4,847,423 8.9189 0.00%
2005-11-11 0 20.70 20.65 20.70 20.45 20.80 1,934,489 39,834,347 20.592 8.922 8.901 8.922 8.814 8.965 4,488,158 8.8754 1.47%
2005-11-10 0 20.40 20.40 20.50 20.35 20.55 1,827,353 37,367,541 20.449 8.793 8.793 8.836 8.771 8.857 4,239,594 8.8139 0.00%
2005-11-09 0 20.40 20.40 20.45 20.15 20.50 2,654,360 54,002,815 20.345 8.793 8.793 8.814 8.685 8.836 6,158,312 8.7691 1.24%
2005-11-08 0 20.15 20.10 20.20 20.05 20.30 881,243 17,775,777 20.171 8.685 8.664 8.707 8.642 8.750 2,044,549 8.6942 0.25%
2005-11-07 0 20.10 20.05 20.10 20.00 20.40 1,898,147 38,251,400 20.152 8.664 8.642 8.664 8.620 8.793 4,403,841 8.6859 -0.99%
2005-11-04 0 20.30 20.25 20.30 20.20 20.50 1,268,112 25,713,004 20.277 8.750 8.728 8.750 8.707 8.836 2,942,114 8.7396 0.25%
2005-11-03 0 20.25 20.25 20.30 20.15 20.30 2,010,103 40,650,660 20.223 8.728 8.728 8.750 8.685 8.750 4,663,588 8.7166 0.50%
2005-11-02 0 20.15 20.20 20.25 20.00 20.20 2,532,298 50,877,815 20.092 8.685 8.707 8.728 8.620 8.707 5,875,119 8.6599 0.50%
2005-11-01 0 20.05 20.00 20.05 20.00 20.30 3,371,576 67,783,043 20.104 8.642 8.620 8.642 8.620 8.750 7,822,306 8.6654 0.00%
2005-10-31 0 20.05 20.10 20.20 19.70 20.10 2,821,253 56,215,985 19.926 8.642 8.664 8.707 8.491 8.664 6,545,516 8.5885 1.78%
2005-10-28 0 19.70 19.70 19.80 19.70 20.25 2,654,667 52,869,974 19.916 8.491 8.491 8.534 8.491 8.728 6,159,024 8.5841 -2.48%
2005-10-27 0 20.20 20.15 20.20 20.10 20.60 1,293,881 26,247,928 20.286 8.707 8.685 8.707 8.664 8.879 3,001,900 8.7438 -1.46%
2005-10-26 0 20.50 20.45 20.50 20.40 20.60 1,663,217 34,069,495 20.484 8.836 8.814 8.836 8.793 8.879 3,858,786 8.8291 0.24%
2005-10-25 0 20.45 20.45 20.50 20.30 20.70 1,784,625 36,545,250 20.478 8.814 8.814 8.836 8.750 8.922 4,140,462 8.8264 0.00%
2005-10-24 0 20.45 20.40 20.45 20.20 20.75 3,322,558 67,876,626 20.429 8.814 8.793 8.814 8.707 8.944 7,708,580 8.8053 -1.45%
2005-10-21 0 20.75 20.70 20.75 20.20 20.80 2,668,958 54,580,210 20.450 8.944 8.922 8.944 8.707 8.965 6,192,180 8.8144 1.22%
2005-10-20 0 20.50 20.45 20.50 20.45 20.70 3,686,000 75,893,150 20.590 8.836 8.814 8.836 8.814 8.922 8,551,793 8.8745 -0.24%
2005-10-19 0 20.55 20.50 20.55 20.30 20.70 3,792,385 77,723,332 20.495 8.857 8.836 8.857 8.750 8.922 8,798,614 8.8336 -1.20%
2005-10-18 0 20.80 20.75 20.80 20.70 20.90 3,121,788 64,856,919 20.776 8.965 8.944 8.965 8.922 9.008 7,242,779 8.9547 0.00%
2005-10-17 0 20.80 20.80 20.85 20.60 20.85 3,424,249 71,096,803 20.763 8.965 8.965 8.987 8.879 8.987 7,944,511 8.9492 0.24%
2005-10-14 0 20.75 20.75 20.80 20.55 20.90 2,965,635 61,567,072 20.760 8.944 8.944 8.965 8.857 9.008 6,880,493 8.9481 -0.72%
2005-10-13 0 20.90 20.85 20.90 20.55 20.95 3,931,898 81,492,359 20.726 9.008 8.987 9.008 8.857 9.030 9,122,294 8.9333 0.72%
2005-10-12 0 20.75 20.70 20.75 20.70 21.35 4,713,820 98,629,716 20.924 8.944 8.922 8.944 8.922 9.202 10,936,411 9.0185 -1.43%
2005-10-10 0 21.05 21.05 21.10 20.90 21.30 3,363,100 70,849,191 21.067 9.073 9.073 9.095 9.008 9.181 7,802,641 9.0802 -0.47%
2005-10-07 0 21.15 21.15 21.20 21.10 21.25 3,054,482 64,704,270 21.183 9.116 9.116 9.138 9.095 9.159 7,086,624 9.1305 0.24%
2005-10-06 0 21.10 21.05 21.10 21.00 21.30 5,730,659 120,942,941 21.105 9.095 9.073 9.095 9.051 9.181 13,295,553 9.0965 -1.17%
2005-10-05 0 21.35 21.30 21.35 21.25 21.50 3,665,409 78,251,805 21.349 9.202 9.181 9.202 9.159 9.267 8,504,020 9.2017 -1.39%
2005-10-04 0 21.65 21.55 21.65 21.40 21.75 2,533,267 54,745,633 21.611 9.332 9.288 9.332 9.224 9.375 5,877,367 9.3147 0.23%
2005-10-03 0 21.60 21.55 21.60 21.45 21.85 3,186,206 68,768,823 21.583 9.310 9.288 9.310 9.245 9.418 7,392,234 9.3028 -0.46%
2005-09-30 0 21.70 21.70 21.80 21.50 21.95 4,782,498 103,865,066 21.718 9.353 9.353 9.396 9.267 9.461 11,095,749 9.3608 -0.69%
2005-09-29 0 21.85 21.90 21.95 21.15 21.95 7,552,067 162,537,249 21.522 9.418 9.439 9.461 9.116 9.461 17,521,354 9.2765 2.82%
2005-09-28 0 21.25 21.20 21.30 21.20 21.45 1,931,490 41,288,739 21.377 9.159 9.138 9.181 9.138 9.245 4,481,200 9.2138 -0.93%
2005-09-27 0 21.45 21.40 21.50 21.35 21.55 1,814,049 38,944,904 21.468 9.245 9.224 9.267 9.202 9.288 4,208,728 9.2534 0.00%
2005-09-26 0 21.45 21.40 21.45 21.20 21.50 3,033,847 64,676,066 21.318 9.245 9.224 9.245 9.138 9.267 7,038,749 9.1886 0.70%
2005-09-23 0 21.30 21.25 21.30 21.05 21.40 2,202,402 46,601,278 21.159 9.181 9.159 9.181 9.073 9.224 5,109,736 9.1201 -0.47%
2005-09-22 0 21.40 21.35 21.40 21.35 21.45 2,456,329 52,525,375 21.384 9.224 9.202 9.224 9.202 9.245 5,698,865 9.2168 0.23%
2005-09-21 0 21.35 21.30 21.35 21.25 21.45 2,245,152 47,923,670 21.345 9.202 9.181 9.202 9.159 9.245 5,208,919 9.2003 0.47%
2005-09-20 0 21.25 21.25 21.35 21.20 21.55 2,693,000 57,693,280 21.423 9.159 9.159 9.202 9.138 9.288 6,247,959 9.2339 -0.70%
2005-09-16 0 21.40 21.40 21.45 21.25 21.45 1,531,603 32,773,500 21.398 9.224 9.224 9.245 9.159 9.245 3,553,432 9.2231 -0.23%
2005-09-15 0 21.45 21.35 21.45 21.20 21.45 2,239,635 47,719,213 21.307 9.245 9.202 9.245 9.138 9.245 5,196,119 9.1836 0.47%
2005-09-14 0 21.35 21.30 21.35 21.15 21.45 1,939,571 41,294,282 21.290 9.202 9.181 9.202 9.116 9.245 4,499,948 9.1766 -0.23%
2005-09-13 0 21.40 21.30 21.35 21.20 21.55 1,922,824 41,144,791 21.398 9.224 9.181 9.202 9.138 9.288 4,461,094 9.2230 -0.47%
2005-09-12 0 21.50 21.45 21.50 21.40 21.60 2,276,049 48,861,353 21.468 9.267 9.245 9.267 9.224 9.310 5,280,602 9.2530 0.47%
2005-09-09 0 21.40 21.40 21.45 21.10 21.55 3,711,212 78,986,008 21.283 9.224 9.224 9.245 9.095 9.288 8,610,286 9.1734 -0.70%
2005-09-08 0 21.55 21.55 21.60 21.50 21.85 1,712,679 37,033,512 21.623 9.288 9.288 9.310 9.267 9.418 3,973,542 9.3200 -0.46%
2005-09-07 0 21.95 21.95 22.00 21.85 22.05 3,511,136 77,126,325 21.966 9.332 9.332 9.353 9.289 9.374 8,258,974 9.3385 0.46%
2005-09-06 0 21.85 21.80 21.85 21.70 22.10 3,930,200 85,914,860 21.860 9.289 9.268 9.289 9.225 9.395 9,244,706 9.2934 0.00%
2005-09-05 0 21.85 21.80 21.85 21.65 21.85 1,881,085 40,954,690 21.772 9.289 9.268 9.289 9.204 9.289 4,424,731 9.2559 0.69%
2005-09-02 0 21.70 21.70 21.75 21.60 21.80 4,890,016 105,934,598 21.663 9.225 9.225 9.247 9.183 9.268 11,502,407 9.2098 -0.23%
2005-09-01 0 21.75 21.70 21.75 21.70 21.90 3,763,155 81,907,246 21.766 9.247 9.225 9.247 9.225 9.310 8,851,779 9.2532 0.46%
2005-08-31 0 21.65 21.75 21.80 21.40 21.90 5,916,000 127,620,250 21.572 9.204 9.247 9.268 9.098 9.310 13,915,750 9.1709 -0.92%
2005-08-30 0 21.85 21.80 21.85 21.60 21.95 3,307,079 71,904,876 21.743 9.289 9.268 9.289 9.183 9.332 7,778,987 9.2435 0.23%
2005-08-29 0 21.80 21.75 21.80 21.60 21.90 4,085,763 88,693,133 21.708 9.268 9.247 9.268 9.183 9.310 9,610,625 9.2287 -0.68%
2005-08-26 0 21.95 21.95 22.00 21.85 22.20 4,341,542 95,227,495 21.934 9.332 9.332 9.353 9.289 9.438 10,212,274 9.3248 -0.23%
2005-08-25 0 22.00 22.00 22.05 21.85 22.45 5,839,496 129,002,987 22.091 9.353 9.353 9.374 9.289 9.544 13,735,796 9.3917 0.46%
2005-08-24 0 21.90 21.90 21.95 21.85 22.20 5,085,786 111,751,754 21.973 9.310 9.310 9.332 9.289 9.438 11,962,902 9.3415 -1.57%
2005-08-23 0 22.25 22.25 22.35 22.20 22.60 3,594,172 80,042,970 22.270 9.459 9.459 9.502 9.438 9.608 8,454,293 9.4677 -1.11%
2005-08-22 0 22.50 22.45 22.50 22.20 22.50 1,969,130 44,040,388 22.365 9.565 9.544 9.565 9.438 9.565 4,631,832 9.5082 0.67%
2005-08-19 0 22.35 22.30 22.40 22.25 22.55 4,195,800 93,690,440 22.330 9.502 9.480 9.523 9.459 9.587 9,869,456 9.4930 -0.67%
2005-08-18 0 22.50 22.50 22.55 22.45 22.75 3,371,358 76,077,927 22.566 9.565 9.565 9.587 9.544 9.672 7,930,185 9.5935 -1.32%
2005-08-17 0 22.80 22.80 22.85 22.50 22.80 3,924,199 88,698,449 22.603 9.693 9.693 9.714 9.565 9.693 9,230,590 9.6092 0.66%
2005-08-16 0 22.65 22.65 22.70 22.65 22.95 2,448,878 55,717,177 22.752 9.629 9.629 9.650 9.629 9.757 5,760,307 9.6726 -0.66%
2005-08-15 0 22.80 22.75 22.80 22.70 23.00 3,363,217 76,639,410 22.788 9.693 9.672 9.693 9.650 9.778 7,911,036 9.6877 -0.44%
2005-08-12 0 22.90 22.90 22.95 22.75 22.95 1,969,285 45,018,612 22.860 9.735 9.735 9.757 9.672 9.757 4,632,197 9.7186 0.44%
2005-08-11 0 22.80 22.85 22.90 22.65 23.05 4,381,708 99,599,209 22.731 9.693 9.714 9.735 9.629 9.799 10,306,753 9.6635 -0.22%
2005-08-10 0 22.85 22.80 22.85 22.65 22.85 2,414,120 54,957,024 22.765 9.714 9.693 9.714 9.629 9.714 5,678,548 9.6780 0.88%
2005-08-09 0 22.65 22.65 22.80 22.55 22.90 5,217,089 118,441,188 22.703 9.629 9.629 9.693 9.587 9.735 12,271,756 9.6515 -0.66%
2005-08-08 0 22.80 22.80 22.85 22.80 23.10 3,414,107 78,238,656 22.916 9.693 9.693 9.714 9.693 9.820 8,030,740 9.7424 -0.65%
2005-08-05 0 22.95 22.90 22.95 22.90 23.05 1,366,912 31,394,296 22.967 9.757 9.735 9.757 9.735 9.799 3,215,282 9.7641 -0.22%
2005-08-04 0 23.00 22.90 23.05 22.80 23.00 4,766,418 109,028,879 22.874 9.778 9.735 9.799 9.693 9.778 11,211,677 9.7246 0.22%
2005-08-03 0 22.95 22.90 22.95 22.90 23.40 4,297,489 98,993,527 23.035 9.757 9.735 9.757 9.735 9.948 10,108,652 9.7930 -1.50%
2005-08-02 0 23.30 23.25 23.30 22.95 23.30 3,948,620 91,054,197 23.060 9.906 9.884 9.906 9.757 9.906 9,288,034 9.8034 1.75%
2005-08-01 0 22.90 22.85 22.90 22.85 23.00 2,337,452 53,553,378 22.911 9.735 9.714 9.735 9.714 9.778 5,498,208 9.7402 0.22%
2005-07-29 0 22.85 22.85 23.00 22.80 23.00 3,918,813 89,781,328 22.910 9.714 9.714 9.778 9.693 9.778 9,217,921 9.7399 0.00%
2005-07-28 0 22.85 22.95 23.00 22.80 23.20 3,173,645 72,935,093 22.981 9.714 9.757 9.778 9.693 9.863 7,465,120 9.7701 -0.65%
2005-07-27 0 23.00 23.00 23.05 22.95 23.20 4,485,751 103,370,131 23.044 9.778 9.778 9.799 9.757 9.863 10,551,486 9.7967 -0.43%
2005-07-26 0 23.10 23.05 23.10 23.00 23.25 3,473,082 80,155,686 23.079 9.820 9.799 9.820 9.778 9.884 8,169,463 9.8116 0.22%
2005-07-25 0 23.05 23.00 23.05 22.90 23.15 4,057,220 93,483,888 23.041 9.799 9.778 9.799 9.735 9.842 9,543,485 9.7956 1.10%
2005-07-22 0 22.80 22.80 22.85 22.55 22.85 7,761,310 176,425,741 22.731 9.693 9.693 9.714 9.587 9.714 18,256,330 9.6638 1.11%
2005-07-21 0 22.55 22.50 22.55 22.40 22.70 3,831,282 86,269,781 22.517 9.587 9.565 9.587 9.523 9.650 9,012,029 9.5727 0.89%
2005-07-20 0 22.35 22.35 22.40 22.30 22.70 6,262,295 140,678,252 22.464 9.502 9.502 9.523 9.480 9.650 14,730,313 9.5503 0.45%
2005-07-19 0 22.25 22.25 22.30 22.20 22.50 5,389,826 120,531,678 22.363 9.459 9.459 9.480 9.438 9.565 12,678,072 9.5071 -1.11%
2005-07-18 0 22.50 22.45 22.50 22.45 22.65 2,130,047 47,977,390 22.524 9.565 9.544 9.565 9.544 9.629 5,010,345 9.5757 -0.44%
2005-07-15 0 22.60 22.65 22.70 22.25 22.65 4,815,711 108,142,047 22.456 9.608 9.629 9.650 9.459 9.629 11,327,625 9.5468 0.44%
2005-07-14 0 22.50 22.45 22.50 22.25 22.75 5,333,833 120,263,834 22.547 9.565 9.544 9.565 9.459 9.672 12,546,364 9.5856 1.12%
2005-07-13 0 22.25 22.25 22.30 21.95 22.30 3,797,367 84,052,672 22.134 9.459 9.459 9.480 9.332 9.480 8,932,253 9.4100 1.14%
2005-07-12 0 22.00 21.95 22.00 21.90 22.25 4,106,300 90,377,540 22.009 9.353 9.332 9.353 9.310 9.459 9,658,932 9.3569 -0.23%
2005-07-11 0 22.05 22.05 22.10 21.90 22.40 4,750,371 104,845,842 22.071 9.374 9.374 9.395 9.310 9.523 11,173,931 9.3831 -0.68%
2005-07-08 0 22.20 22.15 22.25 22.05 22.40 2,301,801 51,038,132 22.173 9.438 9.417 9.459 9.374 9.523 5,414,349 9.4265 0.00%
2005-07-07 0 22.20 22.15 22.20 22.15 22.65 2,213,508 49,462,296 22.346 9.438 9.417 9.438 9.417 9.629 5,206,664 9.4998 -1.33%
2005-07-06 0 22.50 22.45 22.50 22.45 22.75 2,836,590 63,815,057 22.497 9.565 9.544 9.565 9.544 9.672 6,672,292 9.5642 -0.22%
2005-07-05 0 22.55 22.45 22.55 22.40 22.80 1,790,053 40,326,193 22.528 9.587 9.544 9.587 9.523 9.693 4,210,603 9.5773 -1.31%
2005-07-04 0 22.85 22.80 22.85 22.65 22.90 2,567,981 58,390,493 22.738 9.714 9.693 9.714 9.629 9.735 6,040,463 9.6666 0.44%
2005-06-30 0 22.75 22.75 22.80 22.65 22.80 3,830,952 87,025,572 22.716 9.672 9.672 9.693 9.629 9.693 9,011,253 9.6574 0.22%
2005-06-29 0 22.70 22.60 22.70 22.55 22.70 1,861,792 42,124,990 22.626 9.650 9.608 9.650 9.587 9.650 4,379,350 9.6190 0.44%
2005-06-28 0 22.60 22.55 22.60 22.40 22.65 1,730,391 39,011,240 22.545 9.608 9.587 9.608 9.523 9.629 4,070,265 9.5844 0.22%
2005-06-27 0 22.55 22.50 22.55 22.25 22.55 1,107,000 24,934,100 22.524 9.587 9.565 9.587 9.459 9.587 2,603,911 9.5756 -0.44%
2005-06-24 0 22.65 22.60 22.65 22.30 22.65 2,443,872 55,105,825 22.549 9.629 9.608 9.629 9.480 9.629 5,748,531 9.5861 0.44%
2005-06-23 0 22.55 22.45 22.55 22.40 22.55 3,984,800 89,590,515 22.483 9.587 9.544 9.587 9.523 9.587 9,373,137 9.5582 0.89%
2005-06-22 0 22.35 22.30 22.40 22.10 22.40 4,384,990 97,629,420 22.264 9.502 9.480 9.523 9.395 9.523 10,314,473 9.4653 1.13%
2005-06-21 0 22.10 22.05 22.10 21.85 22.10 1,271,764 27,958,505 21.984 9.395 9.374 9.395 9.289 9.395 2,991,472 9.3461 0.68%
2005-06-20 0 21.95 21.95 22.00 21.85 22.05 1,151,000 25,247,900 21.936 9.332 9.332 9.353 9.289 9.374 2,707,408 9.3255 0.00%
2005-06-17 0 21.95 21.95 22.00 21.90 22.00 1,331,955 29,236,689 21.950 9.332 9.332 9.353 9.310 9.353 3,133,055 9.3317 0.23%
2005-06-16 0 21.90 21.85 21.90 21.85 22.00 1,254,000 27,466,800 21.903 9.310 9.289 9.310 9.289 9.353 2,949,687 9.3118 -0.45%
2005-06-15 0 22.00 21.95 22.00 21.85 22.00 1,272,146 27,939,399 21.962 9.353 9.332 9.353 9.289 9.353 2,992,371 9.3369 0.23%
2005-06-14 0 21.95 21.95 22.00 21.90 22.10 1,343,000 29,561,925 22.012 9.332 9.332 9.353 9.310 9.395 3,159,035 9.3579 -0.23%
2005-06-13 0 22.00 21.95 22.00 21.90 22.10 1,617,489 35,574,532 21.994 9.353 9.332 9.353 9.310 9.395 3,804,694 9.3502 -0.23%
2005-06-10 0 22.05 22.00 22.10 22.00 22.10 1,644,000 36,256,378 22.054 9.374 9.353 9.395 9.353 9.395 3,867,054 9.3757 0.00%
2005-06-09 0 22.05 22.05 22.10 21.95 22.10 1,469,500 32,421,200 22.063 9.374 9.374 9.395 9.332 9.395 3,456,591 9.3795 0.46%
2005-06-08 0 21.95 21.95 22.00 21.85 22.05 2,619,768 57,530,405 21.960 9.332 9.332 9.353 9.289 9.374 6,162,278 9.3359 0.00%
2005-06-07 0 21.95 21.90 21.95 21.80 21.95 518,500 11,341,670 21.874 9.332 9.310 9.332 9.268 9.332 1,219,628 9.2993 0.46%
2005-06-06 0 21.85 21.80 21.85 21.75 21.90 1,506,500 32,861,240 21.813 9.289 9.268 9.289 9.247 9.310 3,543,624 9.2733 0.23%
2005-06-03 0 21.80 21.80 21.85 21.80 22.00 1,128,000 24,751,110 21.942 9.268 9.268 9.289 9.268 9.353 2,653,307 9.3284 -0.91%
2005-06-02 0 22.00 22.00 22.05 21.90 22.05 4,372,600 96,201,480 22.001 9.353 9.353 9.374 9.310 9.374 10,285,329 9.3533 0.92%
2005-06-01 0 21.80 21.75 21.80 21.65 21.80 2,637,000 57,411,274 21.771 9.268 9.247 9.268 9.204 9.268 6,202,812 9.2557 0.46%
2005-05-31 0 21.70 21.70 21.75 21.70 22.00 2,273,567 49,736,976 21.876 9.225 9.225 9.247 9.225 9.353 5,347,936 9.3002 -1.36%
2005-05-30 0 22.00 21.95 22.00 21.70 22.00 1,223,067 26,795,047 21.908 9.353 9.332 9.353 9.225 9.353 2,876,926 9.3138 0.92%
2005-05-27 0 21.80 21.75 21.80 21.70 21.85 1,902,500 41,395,162 21.758 9.268 9.247 9.268 9.225 9.289 4,475,104 9.2501 1.16%
2005-05-26 0 21.55 21.45 21.50 21.40 21.75 1,625,266 35,102,331 21.598 9.162 9.119 9.140 9.098 9.247 3,822,988 9.1819 0.23%
2005-05-25 0 21.50 21.50 21.65 21.45 21.95 2,785,000 60,227,600 21.626 9.140 9.140 9.204 9.119 9.332 6,550,940 9.1937 -1.83%
2005-05-24 0 21.90 21.85 21.90 21.85 22.00 595,256 13,045,808 21.916 9.310 9.289 9.310 9.289 9.353 1,400,175 9.3173 0.00%
2005-05-23 0 21.90 21.80 21.90 21.80 22.05 1,536,000 33,620,650 21.888 9.310 9.268 9.310 9.268 9.374 3,613,014 9.3054 -0.68%
2005-05-20 0 22.05 22.00 22.05 21.90 22.05 847,157 18,611,007 21.969 9.374 9.353 9.374 9.310 9.374 1,992,702 9.3396 0.23%
2005-05-19 0 22.00 21.90 22.00 21.90 22.10 899,000 19,776,700 21.999 9.353 9.310 9.353 9.310 9.395 2,114,648 9.3522 0.23%
2005-05-18 0 21.95 21.95 22.00 21.90 22.15 3,512,000 77,114,860 21.958 9.332 9.332 9.353 9.310 9.417 8,261,006 9.3348 -0.90%
2005-05-17 0 22.15 21.85 22.20 21.85 22.25 2,712,000 59,536,150 21.953 9.417 9.289 9.438 9.289 9.459 6,379,228 9.3328 -0.45%
2005-05-13 0 22.25 22.20 22.25 22.15 22.30 1,984,668 44,087,308 22.214 9.459 9.438 9.459 9.417 9.480 4,668,381 9.4438 0.45%
2005-05-12 0 22.15 22.20 22.25 22.10 22.25 1,664,600 36,933,220 22.187 9.417 9.438 9.459 9.395 9.459 3,915,510 9.4325 0.00%
2005-05-11 0 22.15 22.15 22.20 22.05 22.20 2,481,639 54,923,124 22.132 9.417 9.417 9.438 9.374 9.438 5,837,368 9.4089 0.00%
2005-05-10 0 22.15 22.15 22.20 22.10 22.35 2,711,436 60,114,948 22.171 9.417 9.417 9.438 9.395 9.502 6,377,902 9.4255 -0.45%
2005-05-09 0 22.25 22.15 22.35 22.15 22.65 4,399,000 98,203,900 22.324 9.459 9.417 9.502 9.417 9.629 10,347,428 9.4907 -1.33%
2005-05-06 0 22.55 22.55 22.65 22.55 22.70 2,706,000 61,133,718 22.592 9.587 9.587 9.629 9.587 9.650 6,365,115 9.6045 0.00%
2005-05-05 0 22.55 22.55 22.65 22.55 22.85 3,421,000 77,718,700 22.718 9.587 9.587 9.629 9.587 9.714 8,046,954 9.6582 0.22%
2005-05-04 0 22.50 22.50 22.55 22.35 22.65 3,610,161 81,308,301 22.522 9.565 9.565 9.587 9.502 9.629 8,491,903 9.5748 -0.66%
2005-05-03 0 23.45 23.40 23.45 23.35 23.55 2,781,361 65,246,729 23.459 9.629 9.609 9.629 9.588 9.670 6,773,458 9.6327 0.00%
2005-04-29 0 23.45 23.35 23.45 23.20 23.45 3,369,660 78,631,315 23.335 9.629 9.588 9.629 9.527 9.629 8,206,145 9.5820 0.43%
2005-04-28 0 23.35 23.35 23.40 23.05 23.45 3,725,182 86,635,821 23.257 9.588 9.588 9.609 9.465 9.629 9,071,949 9.5499 1.74%
2005-04-27 0 22.95 22.95 23.00 22.95 23.15 1,682,107 38,732,353 23.026 9.424 9.424 9.444 9.424 9.506 4,096,441 9.4551 -0.86%
2005-04-26 0 23.15 23.10 23.15 22.85 23.15 4,406,000 101,427,250 23.020 9.506 9.485 9.506 9.383 9.506 10,729,947 9.4527 0.87%
2005-04-25 0 22.95 22.95 23.00 22.85 23.00 2,242,300 51,412,678 22.929 9.424 9.424 9.444 9.383 9.444 5,460,681 9.4151 0.22%
2005-04-22 0 22.90 22.85 22.90 22.70 22.90 2,566,842 58,596,267 22.828 9.403 9.383 9.403 9.321 9.403 6,251,039 9.3738 1.33%
2005-04-21 0 22.60 22.70 22.75 22.45 22.75 6,842,634 154,402,320 22.565 9.280 9.321 9.342 9.219 9.342 16,663,891 9.2657 -1.09%
2005-04-20 0 22.85 22.75 22.85 22.75 23.10 2,068,269 47,327,918 22.883 9.383 9.342 9.383 9.342 9.485 5,036,863 9.3963 -0.22%
2005-04-19 0 22.90 22.90 22.95 22.85 23.00 1,480,740 33,970,620 22.942 9.403 9.403 9.424 9.383 9.444 3,606,051 9.4204 0.66%
2005-04-18 0 22.75 22.70 22.75 22.60 22.85 6,536,000 148,649,750 22.743 9.342 9.321 9.342 9.280 9.383 15,917,144 9.3390 -1.94%
2005-04-15 0 23.20 23.15 23.25 23.10 23.45 3,977,658 92,373,124 23.223 9.527 9.506 9.547 9.485 9.629 9,686,804 9.5360 -1.69%
2005-04-14 0 23.60 23.55 23.60 23.20 23.70 3,275,017 76,920,750 23.487 9.691 9.670 9.691 9.527 9.732 7,975,660 9.6444 1.72%
2005-04-13 0 23.20 23.20 23.25 23.00 23.25 1,636,094 37,877,478 23.151 9.527 9.527 9.547 9.444 9.547 3,984,385 9.5065 1.09%
2005-04-12 0 22.95 22.90 22.95 22.80 23.00 1,124,084 25,793,228 22.946 9.424 9.403 9.424 9.362 9.444 2,737,486 9.4222 0.66%
2005-04-11 0 22.80 22.75 22.80 22.80 23.05 3,173,032 72,821,976 22.950 9.362 9.342 9.362 9.362 9.465 7,727,296 9.4240 -1.94%
2005-04-08 0 23.25 23.20 23.25 23.15 23.30 2,112,000 49,115,750 23.256 9.547 9.527 9.547 9.506 9.568 5,143,361 9.5493 1.09%
2005-04-07 0 23.00 23.00 23.05 22.95 23.10 969,000 22,289,170 23.002 9.444 9.444 9.465 9.424 9.485 2,359,809 9.4453 0.00%
2005-04-06 0 23.00 23.00 23.05 22.75 23.05 2,166,000 49,594,750 22.897 9.444 9.444 9.465 9.342 9.465 5,274,867 9.4021 0.66%
2005-04-04 0 22.85 22.85 22.90 22.70 22.95 1,278,000 29,175,950 22.829 9.383 9.383 9.403 9.321 9.424 3,112,318 9.3743 -0.44%
2005-04-01 0 22.95 22.80 23.00 22.50 23.00 1,849,872 41,912,884 22.657 9.424 9.362 9.444 9.239 9.444 4,505,000 9.3036 0.44%
2005-03-31 0 22.85 22.80 22.85 22.65 22.90 2,082,968 47,527,253 22.817 9.383 9.362 9.383 9.301 9.403 5,072,659 9.3693 1.33%
2005-03-30 0 22.55 22.50 22.55 22.45 22.75 3,057,984 69,028,565 22.573 9.260 9.239 9.260 9.219 9.342 7,447,119 9.2692 -0.66%
2005-03-29 0 22.70 22.70 22.80 22.70 23.20 4,266,400 97,363,870 22.821 9.321 9.321 9.362 9.321 9.527 10,389,979 9.3709 -2.16%
2005-03-24 0 23.20 23.10 23.20 22.80 23.40 3,984,060 92,041,787 23.103 9.527 9.485 9.527 9.362 9.609 9,702,395 9.4865 -0.64%
2005-03-23 0 23.35 23.30 23.35 23.20 23.50 4,204,449 98,168,242 23.349 9.588 9.568 9.588 9.527 9.650 10,239,109 9.5876 -0.64%
2005-03-22 0 23.50 23.50 23.60 23.50 23.70 4,301,004 101,567,771 23.615 9.650 9.650 9.691 9.650 9.732 10,474,250 9.6969 -0.63%
2005-03-21 0 23.65 23.60 23.65 23.55 23.95 2,324,010 55,015,138 23.673 9.711 9.691 9.711 9.670 9.835 5,659,670 9.7206 -0.21%
2005-03-18 0 23.70 23.70 23.75 23.40 23.80 8,152,250 192,689,293 23.636 9.732 9.732 9.752 9.609 9.773 19,853,203 9.7057 1.28%
2005-03-17 0 23.40 23.30 23.40 23.15 23.45 6,632,230 154,881,987 23.353 9.609 9.568 9.609 9.506 9.629 16,151,493 9.5893 0.00%
2005-03-16 0 23.40 23.40 23.45 23.10 23.55 11,477,361 267,578,293 23.314 9.609 9.609 9.629 9.485 9.670 27,950,858 9.5732 1.96%
2005-03-15 0 22.95 22.90 22.95 22.80 23.30 8,304,528 191,143,287 23.017 9.424 9.403 9.424 9.362 9.568 20,224,046 9.4513 -1.08%
2005-03-14 0 23.20 23.15 23.25 22.85 23.35 8,717,823 202,115,744 23.184 9.527 9.506 9.547 9.383 9.588 21,230,545 9.5200 1.31%
2005-03-11 0 22.90 22.90 22.95 22.70 22.95 5,303,385 121,260,803 22.865 9.403 9.403 9.424 9.321 9.424 12,915,352 9.3889 0.66%
2005-03-10 0 22.75 22.70 22.75 22.20 22.90 7,705,444 173,923,822 22.572 9.342 9.321 9.342 9.116 9.403 18,765,095 9.2685 1.34%
2005-03-09 0 22.45 22.40 22.45 22.25 22.50 2,303,553 51,669,677 22.430 9.219 9.198 9.219 9.136 9.239 5,609,851 9.2105 0.90%
2005-03-08 0 22.25 22.15 22.30 21.80 22.30 2,176,747 47,862,910 21.988 9.136 9.095 9.157 8.952 9.157 5,301,040 9.0290 1.83%
2005-03-07 0 21.85 21.85 21.90 21.80 22.10 2,539,183 55,679,134 21.928 8.972 8.972 8.993 8.952 9.075 6,183,681 9.0042 0.00%
2005-03-04 0 21.85 21.80 21.90 21.80 22.50 3,046,089 67,058,998 22.015 8.972 8.952 8.993 8.952 9.239 7,418,151 9.0399 -1.35%
2005-03-03 0 22.15 22.10 22.15 22.10 22.40 2,186,304 48,610,697 22.234 9.095 9.075 9.095 9.075 9.198 5,324,314 9.1299 0.45%
2005-03-02 0 22.05 22.10 22.15 21.95 22.55 5,677,731 126,370,290 22.257 9.054 9.075 9.095 9.013 9.260 13,826,998 9.1394 -2.00%
2005-03-01 0 22.50 22.45 22.50 22.35 22.70 3,310,575 74,483,314 22.499 9.239 9.219 9.239 9.178 9.321 8,062,255 9.2385 -0.66%
2005-02-28 0 22.65 22.55 22.60 22.60 22.90 3,046,417 69,369,298 22.771 9.301 9.260 9.280 9.280 9.403 7,418,950 9.3503 -0.44%
2005-02-25 0 22.75 22.70 22.80 22.35 22.85 4,339,292 97,996,650 22.584 9.342 9.321 9.362 9.178 9.383 10,567,493 9.2734 2.02%
2005-02-24 0 22.30 22.25 22.35 22.25 22.50 1,664,018 37,271,096 22.398 9.157 9.136 9.178 9.136 9.239 4,052,389 9.1973 0.45%
2005-02-23 0 22.20 22.15 22.20 22.10 22.35 2,146,000 47,639,850 22.199 9.116 9.095 9.116 9.075 9.178 5,226,161 9.1156 -1.33%
2005-02-22 0 22.50 22.45 22.50 22.30 22.50 1,443,000 32,309,600 22.391 9.239 9.219 9.239 9.157 9.239 3,514,143 9.1942 0.45%
2005-02-21 0 22.40 22.30 22.40 22.20 22.40 1,742,050 38,813,840 22.281 9.198 9.157 9.198 9.116 9.198 4,242,420 9.1490 0.67%
2005-02-18 0 22.25 22.25 22.30 22.05 22.30 2,251,473 49,952,456 22.187 9.136 9.136 9.157 9.054 9.157 5,483,020 9.1104 0.00%
2005-02-17 0 22.25 22.20 22.25 22.05 22.30 4,108,310 91,192,207 22.197 9.136 9.116 9.136 9.054 9.157 10,004,982 9.1147 0.45%
2005-02-16 0 22.15 22.05 22.10 22.00 22.15 1,582,228 34,955,138 22.092 9.095 9.054 9.075 9.034 9.095 3,853,205 9.0717 0.23%
2005-02-15 0 22.10 22.10 22.15 22.00 22.20 2,415,488 53,341,727 22.083 9.075 9.075 9.095 9.034 9.116 5,882,446 9.0679 -0.45%
2005-02-14 0 22.20 22.15 22.20 22.05 22.25 6,356,080 140,806,168 22.153 9.116 9.095 9.116 9.054 9.136 15,478,984 9.0966 1.37%
2005-02-08 0 21.90 21.85 21.90 21.80 22.00 2,353,000 51,528,100 21.899 8.993 8.972 8.993 8.952 9.034 5,730,269 8.9923 0.46%
2005-02-07 0 21.80 21.75 21.80 21.75 22.10 3,511,838 76,775,832 21.862 8.952 8.931 8.952 8.931 9.075 8,552,391 8.9771 0.23%
2005-02-04 0 21.75 21.75 21.80 21.45 21.80 3,097,419 67,171,168 21.686 8.931 8.931 8.952 8.808 8.952 7,543,155 8.9049 1.16%
2005-02-03 0 21.50 21.50 21.55 21.35 21.55 1,848,101 39,664,367 21.462 8.828 8.828 8.849 8.767 8.849 4,500,687 8.8130 0.23%
2005-02-02 0 21.45 21.50 21.55 21.05 21.75 5,836,500 124,492,980 21.330 8.808 8.828 8.849 8.644 8.931 14,213,649 8.7587 -1.38%
2005-02-01 0 21.75 21.75 21.80 21.35 22.05 5,611,000 121,709,946 21.691 8.931 8.931 8.952 8.767 9.054 13,664,488 8.9070 -0.46%
2005-01-31 0 21.85 21.80 21.85 21.45 22.05 3,014,878 65,867,191 21.847 8.972 8.952 8.972 8.808 9.054 7,342,143 8.9711 1.39%
2005-01-28 0 21.55 21.50 21.55 21.50 21.80 1,646,768 35,684,225 21.669 8.849 8.828 8.849 8.828 8.952 4,010,380 8.8980 -0.92%
2005-01-27 0 21.75 21.75 21.80 21.65 21.85 4,104,194 89,262,445 21.749 8.931 8.931 8.952 8.890 8.972 9,994,958 8.9307 0.23%
2005-01-26 0 21.70 21.65 21.75 21.50 21.80 1,616,000 35,035,490 21.680 8.911 8.890 8.931 8.828 8.952 3,935,450 8.9025 1.17%
2005-01-25 0 21.45 21.45 21.50 21.35 21.70 2,729,154 58,624,673 21.481 8.808 8.808 8.828 8.767 8.911 6,646,318 8.8206 -0.46%
2005-01-24 0 21.55 21.60 21.65 21.15 21.85 3,881,366 83,154,378 21.424 8.849 8.870 8.890 8.685 8.972 9,452,304 8.7973 -1.37%
2005-01-21 0 21.85 21.85 21.90 21.70 22.05 4,838,140 105,993,993 21.908 8.972 8.972 8.993 8.911 9.054 11,782,339 8.9960 -1.58%
2005-01-20 0 22.20 22.20 22.25 21.20 22.45 17,606,378 387,685,773 22.020 9.116 9.116 9.136 8.705 9.219 42,876,874 9.0418 4.23%
2005-01-19 0 21.30 21.25 21.30 20.75 21.35 2,975,934 62,739,828 21.082 8.746 8.726 8.746 8.520 8.767 7,247,303 8.6570 2.65%
2005-01-18 0 20.75 20.75 20.80 20.70 20.95 2,371,011 49,254,784 20.774 8.520 8.520 8.541 8.500 8.603 5,774,131 8.5302 -1.19%
2005-01-17 0 21.00 21.00 21.05 20.60 21.00 2,419,568 50,689,701 20.950 8.623 8.623 8.644 8.459 8.623 5,892,382 8.6026 2.19%
2005-01-14 0 20.55 20.55 20.60 20.50 20.80 2,880,244 59,434,676 20.635 8.438 8.438 8.459 8.418 8.541 7,014,268 8.4734 -1.20%
2005-01-13 0 20.80 20.75 20.80 20.75 21.05 2,431,528 50,725,379 20.862 8.541 8.520 8.541 8.520 8.644 5,921,509 8.5663 0.24%
2005-01-12 0 20.75 20.70 20.75 20.60 20.85 2,820,289 58,405,421 20.709 8.520 8.500 8.520 8.459 8.562 6,868,260 8.5037 -0.24%
2005-01-11 0 20.80 20.85 20.90 20.80 21.00 1,960,773 40,919,477 20.869 8.541 8.562 8.582 8.541 8.623 4,775,077 8.5694 -0.24%
2005-01-10 0 20.85 20.80 20.95 20.70 20.95 1,165,722 24,273,343 20.823 8.562 8.541 8.603 8.500 8.603 2,838,887 8.5503 0.48%
2005-01-07 0 20.75 20.75 20.80 20.65 21.55 5,316,491 111,369,221 20.948 8.520 8.520 8.541 8.479 8.849 12,947,269 8.6018 -1.89%
2005-01-06 0 21.15 21.10 21.15 21.10 21.50 4,158,934 88,349,101 21.243 8.685 8.664 8.685 8.664 8.828 10,128,267 8.7230 -0.94%
2005-01-05 0 21.35 21.30 21.35 21.30 21.70 4,504,377 96,581,271 21.442 8.767 8.746 8.767 8.746 8.911 10,969,525 8.8045 -2.51%
2005-01-04 0 21.90 21.85 21.90 21.80 22.20 2,700,729 59,182,002 21.913 8.993 8.972 8.993 8.952 9.116 6,577,095 8.9982 -1.13%
2005-01-03 0 22.15 22.15 22.20 22.10 22.50 962,179 21,482,970 22.327 9.095 9.095 9.116 9.075 9.239 2,343,198 9.1682 0.23%
2004-12-31 0 22.10 21.90 21.95 21.95 22.30 1,000,987 22,172,665 22.151 9.075 8.993 9.013 9.013 9.157 2,437,707 9.0957 0.23%
2004-12-30 0 22.05 21.95 22.00 21.90 22.65 1,355,541 30,242,464 22.310 9.054 9.013 9.034 8.993 9.301 3,301,154 9.1612 -2.00%
2004-12-29 0 22.50 22.50 22.60 22.45 22.90 1,391,881 31,417,904 22.572 9.239 9.239 9.280 9.219 9.403 3,389,653 9.2688 0.45%
2004-12-28 0 22.40 22.35 22.40 22.05 22.45 1,830,919 40,886,077 22.331 9.198 9.178 9.198 9.054 9.219 4,458,843 9.1697 0.90%
2004-12-24 0 22.20 22.20 22.30 22.10 22.50 1,176,362 26,209,259 22.280 9.116 9.116 9.157 9.075 9.239 2,864,799 9.1487 -0.45%
2004-12-23 0 22.30 22.25 22.30 22.00 22.30 1,523,682 33,761,180 22.158 9.157 9.136 9.157 9.034 9.157 3,710,628 9.0985 1.36%
2004-12-22 0 22.00 21.95 22.20 21.65 22.25 4,920,891 107,685,910 21.883 9.034 9.013 9.116 8.890 9.136 11,983,863 8.9859 0.23%
2004-12-21 0 21.95 21.90 22.00 21.90 22.20 2,713,309 59,765,792 22.027 9.013 8.993 9.034 8.993 9.116 6,607,731 9.0448 0.23%
2004-12-20 0 21.90 21.85 21.90 21.70 22.10 2,853,678 62,603,616 21.938 8.993 8.972 8.993 8.911 9.075 6,949,572 9.0083 0.23%
2004-12-17 0 21.85 21.80 21.85 21.65 22.00 1,060,969 23,152,954 21.822 8.972 8.952 8.972 8.890 9.034 2,583,782 8.9609 0.23%
2004-12-16 0 21.80 21.70 21.80 21.65 21.85 1,508,302 32,893,689 21.808 8.952 8.911 8.952 8.890 8.972 3,673,173 8.9551 -0.23%
2004-12-15 0 21.85 21.85 21.90 21.80 22.00 1,617,804 35,404,830 21.884 8.972 8.972 8.993 8.952 9.034 3,939,844 8.9864 -0.46%
2004-12-14 0 21.95 21.90 22.00 21.95 22.10 1,615,601 35,520,053 21.986 9.013 8.993 9.034 9.013 9.075 3,934,479 9.0279 0.69%
2004-12-13 0 21.80 21.75 21.85 21.55 21.85 2,098,725 45,625,878 21.740 8.952 8.931 8.972 8.849 8.972 5,111,032 8.9269 0.69%
2004-12-10 0 21.65 21.70 21.75 21.60 22.05 2,605,532 56,843,766 21.817 8.890 8.911 8.931 8.870 9.054 6,345,261 8.9585 -2.26%
2004-12-09 0 22.15 22.10 22.15 22.00 22.50 2,204,423 48,785,563 22.131 9.095 9.075 9.095 9.034 9.239 5,368,439 9.0875 -1.34%
2004-12-08 0 22.45 22.45 22.50 22.30 22.75 1,801,041 40,483,376 22.478 9.219 9.219 9.239 9.157 9.342 4,386,081 9.2300 -1.32%
2004-12-07 0 22.75 22.70 22.80 22.50 22.85 1,850,027 41,992,528 22.698 9.342 9.321 9.362 9.239 9.383 4,505,377 9.3205 0.00%
2004-12-06 0 22.75 22.75 22.80 22.60 22.80 3,478,547 79,067,032 22.730 9.342 9.342 9.362 9.280 9.362 8,471,318 9.3335 0.89%
2004-12-03 0 22.55 22.45 22.55 22.45 22.65 5,520,423 124,478,662 22.549 9.260 9.219 9.260 9.219 9.301 13,443,906 9.2591 0.67%
2004-12-02 0 22.40 22.30 22.40 22.20 22.40 6,511,305 145,305,732 22.316 9.198 9.157 9.198 9.116 9.198 15,857,004 9.1635 1.13%
2004-12-01 0 22.15 22.10 22.15 21.80 22.15 2,974,620 65,390,285 21.983 9.095 9.075 9.095 8.952 9.095 7,244,103 9.0267 0.45%
2004-11-30 0 22.05 22.00 22.10 21.85 22.15 4,045,466 87,513,318 21.632 9.054 9.034 9.075 8.972 9.095 9,851,938 8.8829 0.92%
2004-11-29 0 21.85 21.85 21.90 21.80 22.10 3,099,498 67,999,806 21.939 8.972 8.972 8.993 8.952 9.075 7,548,218 9.0087 0.46%
2004-11-26 0 21.75 21.70 21.85 21.70 22.05 2,447,000 53,529,250 21.875 8.931 8.911 8.972 8.911 9.054 5,959,188 8.9826 -0.91%
2004-11-25 0 21.95 21.90 21.95 21.80 22.20 3,900,347 85,836,694 22.007 9.013 8.993 9.013 8.952 9.116 9,498,529 9.0368 -0.45%
2004-11-24 0 22.05 22.05 22.10 21.80 22.25 5,110,016 112,919,969 22.098 9.054 9.054 9.075 8.952 9.136 12,444,440 9.0739 1.15%
2004-11-23 0 21.80 21.75 21.80 21.50 21.95 2,645,340 57,557,211 21.758 8.952 8.931 8.952 8.828 9.013 6,442,206 8.9344 0.93%
2004-11-22 0 21.60 21.45 21.60 21.15 21.65 2,521,032 53,743,225 21.318 8.870 8.808 8.870 8.685 8.890 6,139,478 8.7537 0.47%
2004-11-19 0 21.50 21.45 21.50 21.45 21.70 3,202,633 69,032,674 21.555 8.828 8.808 8.828 8.808 8.911 7,799,383 8.8510 -0.23%
2004-11-18 0 21.55 21.50 21.55 21.45 22.10 4,620,415 100,803,128 21.817 8.849 8.828 8.849 8.808 9.075 11,252,113 8.9586 -1.37%
2004-11-17 0 21.85 21.85 21.90 21.65 22.30 8,576,449 188,652,760 21.997 8.972 8.972 8.993 8.890 9.157 20,886,256 9.0324 1.39%
2004-11-16 0 21.55 21.55 21.60 21.40 21.70 4,543,738 97,821,464 21.529 8.849 8.849 8.870 8.787 8.911 11,065,381 8.8403 0.70%
2004-11-15 0 21.40 21.30 21.40 21.15 21.40 3,769,909 80,486,572 21.350 8.787 8.746 8.787 8.685 8.787 9,180,873 8.7668 1.90%
2004-11-12 0 21.00 21.00 21.05 20.95 21.20 5,946,254 125,191,690 21.054 8.623 8.623 8.644 8.603 8.705 14,480,933 8.6453 0.00%
2004-11-11 0 21.00 20.95 21.00 20.85 21.05 3,625,194 75,957,612 20.953 8.623 8.603 8.623 8.562 8.644 8,828,448 8.6037 0.48%
2004-11-10 0 20.90 20.85 20.90 20.40 20.95 4,755,192 98,668,709 20.750 8.582 8.562 8.582 8.377 8.603 11,580,336 8.5204 1.70%
2004-11-09 0 20.55 20.50 20.55 20.35 20.55 2,559,389 52,405,533 20.476 8.438 8.418 8.438 8.356 8.438 6,232,889 8.4079 0.74%
2004-11-08 0 20.40 20.35 20.40 20.30 20.40 1,382,185 28,146,256 20.364 8.377 8.356 8.377 8.336 8.377 3,366,040 8.3618 0.74%
2004-11-05 0 20.25 20.25 20.30 20.20 20.45 2,348,197 47,713,933 20.319 8.315 8.315 8.336 8.295 8.397 5,718,572 8.3437 1.50%
2004-11-04 0 19.95 19.95 20.00 19.90 20.50 3,063,007 61,609,201 20.114 8.192 8.192 8.213 8.171 8.418 7,459,352 8.2593 -0.99%
2004-11-03 0 20.15 20.15 20.20 20.10 20.50 2,889,924 58,674,192 20.303 8.274 8.274 8.295 8.254 8.418 7,037,842 8.3370 -0.74%
2004-11-02 0 20.30 20.25 20.30 20.00 20.40 5,424,774 110,016,957 20.280 8.336 8.315 8.336 8.213 8.377 13,210,971 8.3277 2.01%
2004-11-01 0 19.90 19.85 19.90 19.70 19.90 1,578,093 31,337,358 19.858 8.171 8.151 8.171 8.089 8.171 3,843,135 8.1541 0.00%
2004-10-29 0 19.90 19.80 19.90 19.60 19.95 2,350,018 46,418,989 19.753 8.171 8.130 8.171 8.048 8.192 5,723,007 8.1109 0.00%
2004-10-28 0 19.90 19.85 19.95 19.40 20.00 5,454,098 108,059,506 19.813 8.171 8.151 8.192 7.966 8.213 13,282,384 8.1356 4.46%
2004-10-27 0 19.05 19.10 19.15 19.00 19.30 1,479,396 28,310,703 19.137 7.822 7.843 7.863 7.802 7.925 3,602,778 7.8580 -0.52%
2004-10-26 0 19.15 19.05 19.15 18.95 19.20 1,782,576 33,878,972 19.006 7.863 7.822 7.863 7.781 7.884 4,341,114 7.8042 1.59%
2004-10-25 0 18.85 18.85 18.95 18.85 19.40 7,806,594 148,585,816 19.033 7.740 7.740 7.781 7.740 7.966 19,011,426 7.8156 -4.07%
2004-10-21 0 19.65 19.60 19.65 19.55 19.90 2,347,945 46,197,118 19.676 8.069 8.048 8.069 8.028 8.171 5,717,959 8.0793 0.77%
2004-10-20 0 19.50 19.45 19.50 19.25 19.65 3,421,193 66,501,415 19.438 8.007 7.987 8.007 7.905 8.069 8,331,643 7.9818 -0.76%
2004-10-19 0 19.65 19.60 19.65 19.55 19.75 1,260,177 24,757,555 19.646 8.069 8.048 8.069 8.028 8.110 3,068,913 8.0672 0.51%
2004-10-18 0 19.55 19.50 19.55 19.50 19.80 1,726,817 33,846,036 19.600 8.028 8.007 8.028 8.007 8.130 4,205,323 8.0484 -0.76%
2004-10-15 0 19.70 19.70 19.75 19.65 19.80 1,769,000 34,873,145 19.713 8.089 8.089 8.110 8.069 8.130 4,308,052 8.0949 0.25%
2004-10-14 0 19.65 19.65 19.70 19.60 20.15 2,922,432 57,782,243 19.772 8.069 8.069 8.089 8.048 8.274 7,117,009 8.1189 -1.75%
2004-10-13 0 20.00 19.95 20.00 19.95 20.20 3,090,739 61,945,823 20.042 8.213 8.192 8.213 8.192 8.295 7,526,888 8.2299 -1.48%
2004-10-12 0 20.30 20.30 20.35 20.15 20.45 2,223,655 45,227,616 20.339 8.336 8.336 8.356 8.274 8.397 5,415,275 8.3519 -0.49%
2004-10-11 0 20.40 20.35 20.40 20.20 20.45 1,922,838 39,088,953 20.329 8.377 8.356 8.377 8.295 8.397 4,682,694 8.3475 0.99%
2004-10-08 0 20.20 20.15 20.20 20.10 20.45 2,991,968 60,558,341 20.240 8.295 8.274 8.295 8.254 8.397 7,286,350 8.3112 -0.74%
2004-10-07 0 20.35 20.25 20.35 20.25 20.50 1,473,430 29,958,803 20.333 8.356 8.315 8.356 8.315 8.418 3,588,249 8.3491 0.00%
2004-10-06 0 20.35 20.35 20.40 20.35 20.55 3,096,015 63,210,108 20.417 8.356 8.356 8.377 8.356 8.438 7,539,736 8.3836 0.25%
2004-10-05 0 20.30 20.30 20.35 20.25 20.45 1,856,908 37,747,023 20.328 8.336 8.336 8.356 8.315 8.397 4,522,135 8.3472 0.00%
2004-10-04 0 20.30 20.30 20.35 20.10 20.45 3,019,444 61,386,080 20.330 8.336 8.336 8.356 8.254 8.397 7,353,263 8.3481 1.25%
2004-09-30 0 20.05 19.95 20.05 19.85 20.10 1,850,089 37,017,765 20.009 8.233 8.192 8.233 8.151 8.254 4,505,528 8.2161 1.01%
2004-09-28 0 19.85 19.65 19.85 19.35 19.90 1,492,163 29,123,031 19.517 8.151 8.069 8.151 7.946 8.171 3,633,870 8.0143 1.28%
2004-09-27 0 19.60 19.60 19.65 19.50 19.75 1,578,952 30,838,818 19.531 8.048 8.048 8.069 8.007 8.110 3,845,227 8.0200 -1.01%
2004-09-24 0 19.80 19.85 19.90 19.75 20.25 2,555,129 50,851,593 19.902 8.130 8.151 8.171 8.110 8.315 6,222,515 8.1722 -2.46%
2004-09-23 0 20.30 20.30 20.35 20.10 20.40 1,235,750 24,982,597 20.217 8.336 8.336 8.356 8.254 8.377 3,009,426 8.3014 -0.25%
2004-09-22 0 20.35 20.20 20.40 20.15 20.40 1,491,646 30,177,424 20.231 8.356 8.295 8.377 8.274 8.377 3,632,611 8.3074 -0.25%
2004-09-21 0 20.40 20.35 20.40 20.35 20.55 2,159,660 44,159,249 20.447 8.377 8.356 8.377 8.356 8.438 5,259,428 8.3962 0.25%
2004-09-20 0 20.35 20.35 20.40 20.30 20.50 2,109,605 43,051,542 20.407 8.356 8.356 8.377 8.336 8.418 5,137,528 8.3798 0.00%
2004-09-17 0 20.35 20.35 20.40 20.30 20.50 1,533,451 31,256,228 20.383 8.356 8.356 8.377 8.336 8.418 3,734,419 8.3698 -0.25%
2004-09-16 0 20.40 20.35 20.40 20.05 20.50 1,090,019 22,084,705 20.261 8.377 8.356 8.377 8.233 8.418 2,654,527 8.3196 0.99%
2004-09-15 0 20.20 20.15 20.20 20.05 20.45 1,460,269 29,517,401 20.214 8.295 8.274 8.295 8.233 8.397 3,556,198 8.3003 -1.22%
2004-09-14 0 20.45 20.40 20.45 20.15 20.45 1,602,233 32,619,001 20.358 8.397 8.377 8.397 8.274 8.397 3,901,924 8.3597 0.99%
2004-09-13 0 20.25 20.20 20.25 20.00 20.50 1,185,444 24,135,110 20.360 8.315 8.295 8.315 8.213 8.418 2,886,916 8.3602 1.25%
2004-09-10 0 20.00 19.90 20.00 19.55 20.05 2,541,342 50,527,472 19.882 8.213 8.171 8.213 8.028 8.233 6,188,939 8.1642 0.50%
2004-09-09 0 19.90 19.80 19.85 19.80 20.40 1,616,320 32,431,504 20.065 8.171 8.130 8.151 8.130 8.377 3,936,230 8.2392 -1.97%
2004-09-08 0 20.60 20.60 20.65 20.50 20.70 1,873,424 38,609,601 20.609 8.336 8.336 8.356 8.295 8.376 4,629,780 8.3394 0.24%
2004-09-07 0 20.55 20.55 20.60 20.45 20.60 1,439,838 29,567,828 20.536 8.315 8.315 8.336 8.275 8.336 3,558,262 8.3096 0.49%
2004-09-06 0 20.45 20.40 20.45 20.15 20.50 1,624,120 33,060,498 20.356 8.275 8.255 8.275 8.154 8.295 4,013,677 8.2370 1.49%
2004-09-03 0 20.15 20.10 20.20 20.15 20.45 2,004,579 40,581,356 20.244 8.154 8.133 8.174 8.154 8.275 4,953,902 8.1918 -1.23%
2004-09-02 0 20.40 20.40 20.45 20.20 20.45 2,254,024 45,813,687 20.325 8.255 8.255 8.275 8.174 8.275 5,570,354 8.2246 0.99%
2004-09-01 0 20.20 20.15 20.20 19.95 20.30 2,225,617 45,011,692 20.224 8.174 8.154 8.174 8.073 8.214 5,500,152 8.1837 1.51%
2004-08-31 0 19.90 19.95 20.00 19.85 20.05 2,010,965 40,036,343 19.909 8.052 8.073 8.093 8.032 8.113 4,969,684 8.0561 -0.75%
2004-08-30 0 20.05 20.00 20.05 19.90 20.10 2,337,737 46,720,037 19.985 8.113 8.093 8.113 8.052 8.133 5,777,234 8.0869 1.01%
2004-08-27 0 19.85 19.80 19.90 19.75 20.00 3,549,915 70,687,475 19.912 8.032 8.012 8.052 7.992 8.093 8,772,881 8.0575 1.02%
2004-08-26 0 19.65 19.60 19.70 19.45 19.70 4,072,660 79,941,256 19.629 7.951 7.931 7.972 7.870 7.972 10,064,737 7.9427 1.55%
2004-08-25 0 19.35 19.35 19.45 19.00 19.50 4,950,000 95,438,145 19.280 7.830 7.830 7.870 7.688 7.891 12,232,901 7.8018 1.04%
2004-08-24 0 19.15 19.15 19.20 18.60 19.20 2,374,909 45,142,762 19.008 7.749 7.749 7.769 7.526 7.769 5,869,097 7.6916 2.13%
2004-08-23 0 18.75 18.75 18.80 18.70 18.85 603,670 11,334,289 18.776 7.587 7.587 7.607 7.567 7.628 1,491,846 7.5975 -0.27%
2004-08-20 0 18.80 18.70 18.80 18.60 18.80 973,206 18,186,313 18.687 7.607 7.567 7.607 7.526 7.607 2,405,077 7.5616 0.53%
2004-08-19 0 18.70 18.65 18.75 18.50 18.85 2,008,732 37,607,892 18.722 7.567 7.547 7.587 7.486 7.628 4,964,166 7.5759 2.47%
2004-08-18 0 18.25 18.25 18.30 18.25 18.40 1,225,086 22,411,370 18.294 7.385 7.385 7.405 7.385 7.445 3,027,547 7.4025 0.27%
2004-08-17 0 18.20 18.15 18.20 18.15 18.35 1,190,983 21,714,214 18.232 7.365 7.344 7.365 7.344 7.425 2,943,268 7.3776 0.55%
2004-08-16 0 18.10 18.10 18.15 18.05 18.40 2,142,008 38,895,113 18.158 7.324 7.324 7.344 7.304 7.445 5,293,530 7.3477 -1.63%
2004-08-13 0 18.40 18.35 18.40 18.35 18.65 2,067,227 38,021,770 18.393 7.445 7.425 7.445 7.425 7.547 5,108,724 7.4425 -1.34%
2004-08-12 0 18.65 18.65 18.75 18.45 18.80 2,405,923 44,754,299 18.602 7.547 7.547 7.587 7.466 7.607 5,945,741 7.5271 1.08%
2004-08-11 0 18.45 18.45 18.50 18.45 19.00 1,852,867 34,527,927 18.635 7.466 7.466 7.486 7.466 7.688 4,578,978 7.5405 -1.60%
2004-08-10 0 18.75 18.75 18.80 18.70 18.95 1,029,417 19,362,181 18.809 7.587 7.587 7.607 7.567 7.668 2,543,991 7.6109 -0.27%
2004-08-09 0 18.80 18.85 18.95 18.80 19.05 1,547,308 29,285,602 18.927 7.607 7.628 7.668 7.607 7.709 3,823,852 7.6587 -1.05%
2004-08-06 0 19.00 19.00 19.15 18.70 19.20 2,676,172 50,802,542 18.983 7.688 7.688 7.749 7.567 7.769 6,613,606 7.6815 -0.26%
2004-08-05 0 19.05 19.05 19.10 18.45 19.10 2,783,450 52,316,075 18.795 7.709 7.709 7.729 7.466 7.729 6,878,721 7.6055 3.81%
2004-08-04 0 18.35 18.35 18.40 18.30 18.55 2,374,386 43,638,318 18.379 7.425 7.425 7.445 7.405 7.506 5,867,804 7.4369 -1.08%
2004-08-03 0 18.55 18.50 18.55 18.50 18.80 1,587,514 29,530,963 18.602 7.506 7.486 7.506 7.486 7.607 3,923,213 7.5272 -0.27%
2004-08-02 0 18.60 18.60 18.75 18.50 18.85 1,203,655 22,522,737 18.712 7.526 7.526 7.587 7.486 7.628 2,974,584 7.5717 -1.33%
2004-07-30 0 18.85 18.70 18.80 18.80 19.05 2,285,237 43,316,121 18.955 7.628 7.567 7.607 7.607 7.709 5,647,491 7.6700 1.62%
2004-07-29 0 18.55 18.55 18.65 18.50 19.00 1,672,099 31,093,381 18.595 7.506 7.506 7.547 7.486 7.688 4,132,247 7.5246 -1.59%
2004-07-28 0 18.85 18.80 18.85 18.80 19.15 806,834 15,289,621 18.950 7.628 7.607 7.628 7.607 7.749 1,993,923 7.6681 -0.26%
2004-07-27 0 18.90 18.95 19.00 18.75 19.00 743,549 14,053,104 18.900 7.648 7.668 7.688 7.587 7.688 1,837,528 7.6478 0.27%
2004-07-26 0 18.85 18.85 18.90 18.70 18.95 706,517 13,301,146 18.826 7.628 7.628 7.648 7.567 7.668 1,746,011 7.6180 -0.79%
2004-07-23 0 19.00 19.00 19.05 19.00 19.25 1,218,606 23,284,797 19.108 7.688 7.688 7.709 7.688 7.789 3,011,533 7.7319 -0.78%
2004-07-22 0 19.15 19.05 19.15 18.90 19.15 1,814,792 34,616,925 19.075 7.749 7.709 7.749 7.648 7.749 4,484,883 7.7186 0.00%
2004-07-21 0 19.15 19.10 19.15 18.85 19.20 3,567,569 68,172,411 19.109 7.749 7.729 7.749 7.628 7.769 8,816,509 7.7324 2.13%
2004-07-20 0 18.75 18.65 18.75 18.45 18.80 1,009,110 18,770,096 18.601 7.587 7.547 7.587 7.466 7.607 2,493,807 7.5267 -0.27%
2004-07-19 0 18.80 18.75 18.80 18.45 18.80 962,453 17,923,817 18.623 7.607 7.587 7.607 7.466 7.607 2,378,504 7.5358 1.08%
2004-07-16 0 18.60 18.60 18.65 18.00 18.60 1,603,552 29,419,991 18.347 7.526 7.526 7.547 7.284 7.526 3,962,847 7.4240 2.76%
2004-07-15 0 18.10 18.05 18.10 18.00 18.50 2,769,319 50,183,245 18.121 7.324 7.304 7.324 7.284 7.486 6,843,799 7.3327 -0.82%
2004-07-14 0 18.25 18.20 18.25 18.20 18.65 1,891,166 34,685,673 18.341 7.385 7.365 7.385 7.365 7.547 4,673,626 7.4216 -1.08%
2004-07-13 0 18.45 18.40 18.45 18.30 18.65 1,979,382 36,478,696 18.429 7.466 7.445 7.466 7.405 7.547 4,891,633 7.4574 -1.07%
2004-07-12 0 18.65 18.60 18.65 18.60 19.05 1,153,847 21,663,964 18.775 7.547 7.526 7.547 7.526 7.709 2,851,494 7.5974 -1.58%
2004-07-09 0 18.95 18.90 18.95 18.60 18.95 1,357,968 25,487,500 18.769 7.668 7.648 7.668 7.526 7.668 3,355,937 7.5947 1.61%
2004-07-08 0 18.65 18.65 18.70 18.65 19.15 3,153,000 59,380,400 18.833 7.547 7.547 7.567 7.547 7.749 7,791,988 7.6207 -2.61%
2004-07-07 0 19.15 19.00 19.05 18.75 19.30 1,678,842 32,067,365 19.101 7.749 7.688 7.709 7.587 7.810 4,148,911 7.7291 0.26%
2004-07-06 0 19.10 19.00 19.10 19.00 19.20 1,454,900 27,801,460 19.109 7.729 7.688 7.729 7.688 7.769 3,595,484 7.7323 -0.26%
2004-07-05 0 19.15 19.05 19.15 18.85 19.15 966,185 18,379,136 19.022 7.749 7.709 7.749 7.628 7.749 2,387,726 7.6973 0.79%
2004-07-02 0 19.00 18.80 19.00 18.55 19.10 2,816,558 53,161,241 18.875 7.688 7.607 7.688 7.506 7.729 6,960,541 7.6375 -0.52%
2004-06-30 0 19.10 19.00 19.10 18.55 19.20 3,553,828 67,659,469 19.038 7.729 7.688 7.729 7.506 7.769 8,782,551 7.7039 3.24%
2004-06-29 0 18.50 18.45 18.50 18.40 18.75 1,563,000 28,876,350 18.475 7.486 7.466 7.486 7.445 7.587 3,862,631 7.4758 -1.07%
2004-06-28 0 18.70 18.65 18.85 18.60 19.00 1,283,400 24,099,553 18.778 7.567 7.547 7.628 7.526 7.688 3,171,658 7.5984 -1.32%
2004-06-25 0 18.95 18.95 19.00 18.50 18.95 3,017,064 56,436,591 18.706 7.668 7.668 7.688 7.486 7.668 7,456,050 7.5692 0.80%
2004-06-24 0 18.80 18.75 18.80 18.30 18.90 3,701,830 69,158,103 18.682 7.607 7.587 7.607 7.405 7.648 9,148,307 7.5597 3.58%
2004-06-23 0 18.15 18.15 18.20 18.10 18.35 1,594,173 29,069,089 18.235 7.344 7.344 7.365 7.324 7.425 3,939,669 7.3786 0.55%
2004-06-21 0 18.05 18.05 18.10 17.80 18.50 1,638,113 29,544,018 18.035 7.304 7.304 7.324 7.203 7.486 4,048,258 7.2980 0.56%
2004-06-18 0 17.95 17.90 18.10 17.40 18.20 4,412,662 78,567,416 17.805 7.263 7.243 7.324 7.041 7.365 10,904,982 7.2047 -2.18%
2004-06-17 0 18.35 18.30 18.35 18.25 19.00 3,000,935 55,784,309 18.589 7.425 7.405 7.425 7.385 7.688 7,416,190 7.5220 -2.39%
2004-06-16 0 18.80 18.70 18.80 18.55 19.20 1,860,005 34,991,696 18.813 7.607 7.567 7.607 7.506 7.769 4,596,618 7.6125 0.80%
2004-06-15 0 18.65 18.65 18.70 18.45 18.90 2,748,603 51,495,161 18.735 7.547 7.547 7.567 7.466 7.648 6,792,604 7.5811 0.54%
2004-06-14 0 18.55 18.50 18.60 18.45 19.85 3,516,000 67,006,600 19.058 7.506 7.486 7.526 7.466 8.032 8,689,067 7.7116 -5.12%
2004-06-11 0 19.55 19.55 19.60 19.20 19.65 2,082,462 40,468,122 19.433 7.911 7.911 7.931 7.769 7.951 5,146,374 7.8634 -0.26%
2004-06-10 0 19.60 19.55 19.70 19.15 19.80 2,942,534 57,036,808 19.384 7.931 7.911 7.972 7.749 8.012 7,271,864 7.8435 1.82%
2004-06-09 0 19.25 19.15 19.30 19.10 19.40 2,373,912 45,746,693 19.271 7.789 7.749 7.810 7.729 7.850 5,866,633 7.7978 0.26%
2004-06-08 0 19.20 19.10 19.20 18.90 19.30 2,682,911 51,326,268 19.131 7.769 7.729 7.769 7.648 7.810 6,630,260 7.7412 1.59%
2004-06-07 0 18.90 18.85 18.90 18.70 18.95 2,286,682 43,047,136 18.825 7.648 7.628 7.648 7.567 7.668 5,651,062 7.6175 3.85%
2004-06-04 0 18.20 18.20 18.25 17.95 18.30 2,637,380 47,858,220 18.146 7.365 7.365 7.385 7.263 7.405 6,517,739 7.3428 1.96%
2004-06-03 0 17.85 17.85 17.90 17.80 18.95 4,554,045 82,798,801 18.181 7.223 7.223 7.243 7.203 7.668 11,254,381 7.3570 -5.80%
2004-06-02 0 18.95 18.95 19.05 18.70 19.10 1,388,743 26,325,876 18.957 7.668 7.668 7.709 7.567 7.729 3,431,991 7.6707 -0.52%
2004-06-01 0 19.05 19.10 19.15 18.90 19.40 1,676,395 32,023,584 19.103 7.709 7.729 7.749 7.648 7.850 4,142,864 7.7298 0.26%
2004-05-31 0 19.00 19.00 19.05 18.75 19.30 1,741,207 32,955,342 18.927 7.688 7.688 7.709 7.587 7.810 4,303,033 7.6586 0.00%
2004-05-28 0 19.00 19.00 19.05 18.60 19.50 4,704,260 90,104,640 19.154 7.688 7.688 7.709 7.526 7.891 11,625,606 7.7505 1.60%
2004-05-27 0 18.70 18.70 18.75 18.40 18.90 2,595,577 48,389,619 18.643 7.567 7.567 7.587 7.445 7.648 6,414,432 7.5439 2.19%
2004-05-25 0 18.30 18.45 18.60 17.70 18.55 1,855,490 33,602,830 18.110 7.405 7.466 7.526 7.162 7.506 4,585,460 7.3281 0.55%
2004-05-24 0 18.20 18.15 18.25 17.75 18.40 3,448,157 62,523,874 18.133 7.365 7.344 7.385 7.182 7.445 8,521,407 7.3373 1.96%
2004-05-21 0 17.85 17.80 17.85 17.35 17.90 2,915,207 51,593,164 17.698 7.223 7.203 7.223 7.021 7.243 7,204,331 7.1614 3.18%
2004-05-20 0 17.30 17.25 17.40 16.60 18.10 7,075,442 123,455,151 17.448 7.000 6.980 7.041 6.717 7.324 17,485,492 7.0604 -1.14%
2004-05-19 0 17.50 17.40 17.50 16.30 17.55 4,683,354 79,130,472 16.896 7.081 7.041 7.081 6.596 7.102 11,573,941 6.8370 9.38%
2004-05-18 0 16.00 15.85 15.90 15.90 16.20 6,412,040 102,570,952 15.997 6.474 6.414 6.434 6.434 6.555 15,846,031 6.4730 0.00%
2004-05-17 0 16.00 15.95 16.00 15.95 16.50 4,376,692 70,958,371 16.213 6.474 6.454 6.474 6.454 6.677 10,816,089 6.5604 -3.90%
2004-05-14 0 16.65 16.65 16.75 16.65 17.25 3,395,208 57,276,907 16.870 6.737 6.737 6.778 6.737 6.980 8,390,554 6.8264 -2.06%
2004-05-13 0 17.00 16.95 17.00 16.95 17.45 4,961,143 84,794,972 17.092 6.879 6.859 6.879 6.859 7.061 12,260,439 6.9161 -2.58%
2004-05-12 0 17.45 17.40 17.45 17.35 17.90 8,190,121 145,019,280 17.707 7.061 7.041 7.061 7.021 7.243 20,240,190 7.1649 -1.13%
2004-05-11 0 17.65 17.65 17.70 17.50 18.20 8,504,317 150,867,474 17.740 7.142 7.142 7.162 7.081 7.365 21,016,661 7.1785 -3.55%
2004-05-10 0 18.30 18.15 18.20 18.20 18.95 4,209,700 78,264,980 18.592 7.405 7.344 7.365 7.365 7.668 10,403,403 7.5230 -5.91%
2004-05-07 0 19.45 19.35 19.45 19.00 19.50 1,715,926 33,264,514 19.386 7.870 7.830 7.870 7.688 7.891 4,240,556 7.8444 -0.77%
2004-05-06 0 19.60 19.60 19.65 18.90 19.70 3,701,740 72,174,722 19.498 7.931 7.931 7.951 7.648 7.972 9,148,085 7.8896 2.08%
2004-05-05 0 19.20 19.10 19.20 18.60 19.75 2,708,656 51,535,008 19.026 7.769 7.729 7.769 7.526 7.992 6,693,883 7.6988 -1.79%
2004-05-04 0 19.55 19.55 19.60 19.45 20.00 3,025,300 59,442,959 19.649 7.911 7.911 7.931 7.870 8.093 7,476,403 7.9507 0.26%
2004-05-03 0 19.50 19.45 19.50 18.80 19.55 1,531,608 29,555,387 19.297 7.891 7.870 7.891 7.607 7.911 3,785,052 7.8084 2.09%
2004-04-30 0 19.10 19.00 19.10 18.75 20.20 5,029,746 96,947,419 19.275 7.729 7.688 7.729 7.587 8.174 12,429,977 7.7995 -3.05%
2004-04-29 0 20.40 20.40 20.45 20.00 20.80 5,117,537 104,883,986 20.495 7.972 7.972 7.991 7.815 8.128 13,096,318 8.0087 -3.09%
2004-04-28 0 21.05 21.05 21.10 21.00 21.60 4,015,295 84,938,569 21.154 8.226 8.226 8.245 8.206 8.440 10,275,564 8.2661 -1.17%
2004-04-27 0 21.30 21.25 21.30 21.05 21.60 2,311,882 49,411,465 21.373 8.323 8.304 8.323 8.226 8.440 5,916,350 8.3517 -0.23%
2004-04-26 0 21.35 21.35 21.40 21.35 22.05 2,921,923 62,933,880 21.539 8.343 8.343 8.362 8.343 8.616 7,477,510 8.4164 -2.29%
2004-04-23 0 21.85 21.80 21.90 21.65 21.90 6,266,160 136,505,653 21.785 8.538 8.519 8.558 8.460 8.558 16,035,766 8.5126 0.92%
2004-04-22 0 21.65 21.65 21.70 21.50 22.00 3,077,713 66,777,464 21.697 8.460 8.460 8.480 8.401 8.597 7,876,193 8.4784 -0.92%
2004-04-21 0 21.85 21.75 21.80 21.80 22.40 2,623,657 57,740,101 22.007 8.538 8.499 8.519 8.519 8.753 6,714,215 8.5997 -2.02%
2004-04-20 0 22.30 22.30 22.35 22.20 23.00 1,967,975 44,428,926 22.576 8.714 8.714 8.734 8.675 8.988 5,036,256 8.8218 -2.19%
2004-04-19 0 22.80 22.70 22.85 21.80 22.90 3,352,085 75,259,458 22.452 8.909 8.870 8.929 8.519 8.948 8,578,340 8.7732 3.17%
2004-04-16 0 22.10 22.00 22.10 21.90 22.40 2,746,917 60,860,784 22.156 8.636 8.597 8.636 8.558 8.753 7,029,651 8.6577 -1.12%
2004-04-15 0 22.35 22.20 22.25 21.95 22.95 5,045,599 112,604,718 22.317 8.734 8.675 8.694 8.577 8.968 12,912,221 8.7208 -1.32%
2004-04-14 0 22.65 22.55 22.60 22.60 23.45 2,675,782 61,532,412 22.996 8.851 8.812 8.831 8.831 9.163 6,847,609 8.9860 -3.21%
2004-04-13 0 23.40 23.35 23.40 23.10 23.65 2,939,939 68,861,278 23.423 9.144 9.124 9.144 9.027 9.242 7,523,615 9.1527 2.18%
2004-04-08 0 22.90 22.90 23.00 22.70 23.00 3,238,089 74,052,738 22.869 8.948 8.948 8.988 8.870 8.988 8,286,612 8.9364 0.00%
2004-04-07 0 22.90 22.85 22.90 22.75 23.00 5,078,527 116,042,797 22.850 8.948 8.929 8.948 8.890 8.988 12,996,487 8.9288 0.88%
2004-04-06 0 22.70 22.70 22.75 22.40 22.80 3,796,303 85,948,663 22.640 8.870 8.870 8.890 8.753 8.909 9,715,141 8.8469 1.79%
2004-04-02 0 22.30 22.30 22.35 22.05 22.35 2,778,117 61,715,113 22.215 8.714 8.714 8.734 8.616 8.734 7,109,495 8.6807 1.36%
2004-04-01 0 22.00 22.00 22.10 21.85 22.10 3,782,951 83,161,060 21.983 8.597 8.597 8.636 8.538 8.636 9,680,971 8.5902 0.00%
2004-03-31 0 22.00 21.95 22.00 21.80 22.05 3,303,417 72,588,623 21.974 8.597 8.577 8.597 8.519 8.616 8,453,793 8.5865 0.46%
2004-03-30 0 21.90 21.90 21.95 21.60 22.00 3,675,676 80,175,296 21.812 8.558 8.558 8.577 8.440 8.597 9,406,443 8.5234 1.62%
2004-03-29 0 21.55 21.55 21.60 21.50 22.00 2,687,839 58,400,978 21.728 8.421 8.421 8.440 8.401 8.597 6,878,464 8.4904 -1.60%
2004-03-26 0 21.90 21.85 21.90 21.90 22.20 3,165,577 69,823,759 22.057 8.558 8.538 8.558 8.558 8.675 8,101,046 8.6191 -0.90%
2004-03-25 0 22.10 22.05 22.10 21.95 22.10 2,669,506 58,865,713 22.051 8.636 8.616 8.636 8.577 8.636 6,831,548 8.6167 0.00%
2004-03-24 0 22.10 22.05 22.10 21.80 22.25 3,161,900 69,583,613 22.007 8.636 8.616 8.636 8.519 8.694 8,091,636 8.5994 0.23%
2004-03-23 0 22.05 21.75 21.80 21.50 22.45 3,562,934 79,014,818 22.177 8.616 8.499 8.519 8.401 8.773 9,117,925 8.6659 1.15%
2004-03-22 0 21.80 21.75 21.80 21.75 22.00 3,193,471 69,740,665 21.839 8.519 8.499 8.519 8.499 8.597 8,172,430 8.5337 -1.80%
2004-03-19 0 22.20 22.10 22.15 21.85 22.65 5,915,742 131,580,621 22.242 8.675 8.636 8.655 8.538 8.851 15,139,009 8.6915 -0.89%
2004-03-18 0 22.40 22.30 22.40 22.15 22.80 9,689,666 217,603,437 22.457 8.753 8.714 8.753 8.655 8.909 24,796,879 8.7754 -0.67%
2004-03-17 0 22.55 22.50 22.55 21.90 22.55 4,016,467 89,268,697 22.226 8.812 8.792 8.812 8.558 8.812 10,278,563 8.6849 3.20%
2004-03-16 0 21.85 21.80 21.85 21.70 21.95 1,887,604 41,177,745 21.815 8.538 8.519 8.538 8.480 8.577 4,830,578 8.5244 -0.91%
2004-03-15 0 22.05 22.05 22.10 21.85 22.25 4,006,202 88,478,246 22.085 8.616 8.616 8.636 8.538 8.694 10,252,294 8.6301 0.46%
2004-03-12 0 21.95 21.90 21.95 21.60 22.00 5,428,059 118,345,667 21.803 8.577 8.558 8.577 8.440 8.597 13,890,977 8.5196 -1.35%
2004-03-11 0 22.25 22.25 22.35 21.95 22.55 3,591,566 79,919,621 22.252 8.694 8.694 8.734 8.577 8.812 9,191,197 8.6952 -1.98%
2004-03-10 0 22.70 22.60 22.80 22.25 22.80 4,451,270 99,774,563 22.415 8.870 8.831 8.909 8.694 8.909 11,391,270 8.7589 -0.66%
2004-03-09 0 22.85 22.85 22.90 22.80 23.30 2,670,454 61,267,160 22.943 8.929 8.929 8.948 8.909 9.105 6,833,974 8.9651 -1.30%
2004-03-08 0 23.15 23.10 23.15 23.00 23.30 2,610,094 60,617,424 23.224 9.046 9.027 9.046 8.988 9.105 6,679,506 9.0751 0.87%
2004-03-05 0 22.95 22.95 23.00 22.85 23.25 3,193,596 73,370,439 22.974 8.968 8.968 8.988 8.929 9.085 8,172,750 8.9774 -1.08%
2004-03-04 0 23.20 23.20 23.25 22.80 23.30 4,028,795 92,920,316 23.064 9.066 9.066 9.085 8.909 9.105 10,310,112 9.0125 1.75%
2004-03-03 0 22.80 22.80 22.85 22.75 23.50 7,037,040 161,894,370 23.006 8.909 8.909 8.929 8.890 9.183 18,008,529 8.9899 -3.80%
2004-03-02 0 23.70 23.65 23.70 23.65 24.20 3,464,624 82,919,526 23.933 9.261 9.242 9.261 9.242 9.456 8,866,339 9.3522 -1.66%
2004-03-01 0 24.10 24.05 24.10 24.05 24.35 5,200,060 125,740,193 24.181 9.417 9.398 9.417 9.398 9.515 13,307,503 9.4488 0.21%
2004-02-27 0 24.05 24.05 24.10 23.80 24.25 8,778,229 211,379,385 24.080 9.398 9.398 9.417 9.300 9.476 22,464,416 9.4095 0.84%
2004-02-26 0 23.85 23.80 23.85 22.80 23.90 4,450,329 104,086,734 23.389 9.320 9.300 9.320 8.909 9.339 11,388,862 9.1393 4.61%
2004-02-25 0 22.80 22.75 22.85 22.70 23.50 3,866,775 88,919,635 22.996 8.909 8.890 8.929 8.870 9.183 9,895,486 8.9859 -2.98%
2004-02-24 0 23.50 23.45 23.50 23.20 23.65 2,565,134 60,039,191 23.406 9.183 9.163 9.183 9.066 9.242 6,564,449 9.1461 0.43%
2004-02-23 0 23.40 23.50 23.55 23.35 24.10 2,879,139 67,678,173 23.506 9.144 9.183 9.202 9.124 9.417 7,368,021 9.1854 -2.50%
2004-02-20 0 24.00 23.95 24.00 23.30 24.00 3,200,955 76,158,213 23.792 9.378 9.359 9.378 9.105 9.378 8,191,582 9.2971 1.27%
2004-02-19 0 23.70 23.70 23.75 23.60 24.20 2,390,120 56,965,157 23.834 9.261 9.261 9.281 9.222 9.456 6,116,570 9.3133 -0.42%
2004-02-18 0 23.80 23.75 23.80 23.75 24.45 6,415,873 154,631,544 24.101 9.300 9.281 9.300 9.281 9.554 16,418,897 9.4179 0.00%
2004-02-17 0 23.80 23.75 23.80 23.00 23.80 7,655,591 179,669,865 23.469 9.300 9.281 9.300 8.988 9.300 19,591,466 9.1708 3.25%
2004-02-16 0 23.05 23.05 23.10 22.90 23.20 5,207,315 119,781,574 23.003 9.007 9.007 9.027 8.948 9.066 13,326,069 8.9885 0.66%
2004-02-13 0 22.90 22.85 22.90 22.10 23.05 7,703,798 174,924,439 22.706 8.948 8.929 8.948 8.636 9.007 19,714,833 8.8727 2.69%
2004-02-12 0 22.30 22.25 22.35 21.80 22.35 5,196,593 115,284,586 22.185 8.714 8.694 8.734 8.519 8.734 13,298,631 8.6689 0.90%
2004-02-11 0 22.10 22.05 22.10 22.00 22.40 3,912,839 86,992,363 22.233 8.636 8.616 8.636 8.597 8.753 10,013,368 8.6876 -0.23%
2004-02-10 0 22.15 22.10 22.15 21.80 22.35 3,972,600 87,616,650 22.055 8.655 8.636 8.655 8.519 8.734 10,166,303 8.6183 0.00%
2004-02-09 0 22.15 22.15 22.20 21.30 22.20 5,089,894 110,639,093 21.737 8.655 8.655 8.675 8.323 8.675 13,025,577 8.4940 5.98%
2004-02-06 0 20.90 20.85 20.90 20.65 21.15 4,845,952 101,317,297 20.908 8.167 8.147 8.167 8.069 8.265 12,401,303 8.1699 0.97%
2004-02-05 0 20.70 20.65 20.70 20.60 21.10 4,786,552 99,456,047 20.778 8.089 8.069 8.089 8.050 8.245 12,249,292 8.1193 -2.13%
2004-02-04 0 21.15 21.05 21.15 21.00 21.40 3,041,166 64,349,229 21.159 8.265 8.226 8.265 8.206 8.362 7,782,665 8.2683 0.48%
2004-02-03 0 21.05 21.00 21.05 20.80 21.20 4,375,892 92,010,847 21.027 8.226 8.206 8.226 8.128 8.284 11,198,370 8.2164 -0.71%
2004-02-02 0 21.20 21.15 21.20 20.95 21.90 4,018,325 85,042,613 21.164 8.284 8.265 8.284 8.186 8.558 10,283,318 8.2700 -3.85%
2004-01-30 0 22.05 22.05 22.10 21.65 22.10 3,045,848 66,820,272 21.938 8.616 8.616 8.636 8.460 8.636 7,794,647 8.5726 -0.68%
2004-01-29 0 22.20 22.25 22.30 20.65 22.25 6,874,170 146,736,212 21.346 8.675 8.694 8.714 8.069 8.694 17,591,727 8.3412 3.02%
2004-01-28 0 21.55 21.50 21.60 21.50 22.50 6,193,977 135,817,518 21.927 8.421 8.401 8.440 8.401 8.792 15,851,042 8.5684 -4.65%
2004-01-27 0 22.60 22.65 22.70 22.25 23.00 4,383,652 98,758,333 22.529 8.831 8.851 8.870 8.694 8.988 11,218,229 8.8034 -1.74%
2004-01-26 0 23.00 22.85 23.00 22.60 23.00 4,028,895 91,797,464 22.785 8.988 8.929 8.988 8.831 8.988 10,310,368 8.9034 0.66%
2004-01-21 0 22.85 22.90 22.95 22.10 22.90 3,437,935 77,237,926 22.466 8.929 8.948 8.968 8.636 8.948 8,798,039 8.7790 3.63%
2004-01-20 0 22.05 22.05 22.15 21.70 22.30 5,679,792 125,237,820 22.050 8.616 8.616 8.655 8.480 8.714 14,535,188 8.6162 1.85%
2004-01-19 0 21.65 21.65 21.70 21.35 21.90 3,094,600 66,877,652 21.611 8.460 8.460 8.480 8.343 8.558 7,919,408 8.4448 -0.46%
2004-01-16 0 21.75 21.75 21.80 21.50 22.10 6,003,615 131,460,992 21.897 8.499 8.499 8.519 8.401 8.636 15,363,885 8.5565 -2.25%
2004-01-15 0 22.25 22.25 22.30 21.95 22.50 6,600,063 147,104,302 22.288 8.694 8.694 8.714 8.577 8.792 16,890,259 8.7094 1.60%
2004-01-14 0 21.90 21.90 21.95 21.45 22.00 4,314,807 93,546,210 21.680 8.558 8.558 8.577 8.382 8.597 11,042,047 8.4718 1.15%
2004-01-13 0 21.65 21.65 21.70 20.90 21.75 5,960,372 126,938,875 21.297 8.460 8.460 8.480 8.167 8.499 15,253,222 8.3221 1.88%
2004-01-12 0 21.25 21.25 21.30 21.15 21.70 4,961,842 106,035,253 21.370 8.304 8.304 8.323 8.265 8.480 12,697,878 8.3506 -0.93%
2004-01-09 0 21.45 21.30 21.40 20.50 21.45 9,086,176 191,893,693 21.119 8.382 8.323 8.362 8.011 8.382 23,252,484 8.2526 5.41%
2004-01-08 0 20.35 20.35 20.40 20.00 20.60 3,578,326 72,780,790 20.339 7.952 7.952 7.972 7.815 8.050 9,157,314 7.9478 -0.97%
2004-01-07 0 20.55 20.45 20.55 20.45 20.70 5,179,043 106,490,479 20.562 8.030 7.991 8.030 7.991 8.089 13,253,718 8.0348 1.99%
2004-01-06 0 20.15 20.10 20.15 20.10 21.00 5,457,531 112,139,532 20.548 7.874 7.854 7.874 7.854 8.206 13,966,399 8.0292 -3.12%
2004-01-05 0 20.80 20.75 20.85 20.45 21.05 5,299,912 109,951,570 20.746 8.128 8.108 8.147 7.991 8.226 13,563,035 8.1067 0.00%
2004-01-02 0 20.80 20.75 20.80 20.00 20.80 7,042,695 144,422,115 20.507 8.128 8.108 8.128 7.815 8.128 18,023,001 8.0132 5.05%
2003-12-31 0 19.80 19.60 19.65 19.50 20.00 1,973,216 39,040,576 19.785 7.737 7.659 7.678 7.620 7.815 5,049,668 7.7313 1.54%
2003-12-30 0 19.50 19.50 19.55 19.50 19.95 4,476,045 88,369,767 19.743 7.620 7.620 7.639 7.620 7.796 11,454,672 7.7147 0.78%
2003-12-29 0 19.35 19.25 19.30 18.90 19.50 3,309,698 63,322,615 19.132 7.561 7.522 7.542 7.385 7.620 8,469,867 7.4762 0.26%
2003-12-24 0 19.30 19.30 19.35 19.20 19.50 1,897,917 36,708,377 19.341 7.542 7.542 7.561 7.503 7.620 4,856,970 7.5579 -0.52%
2003-12-23 0 19.40 19.40 19.45 19.30 19.75 4,449,100 86,456,394 19.432 7.581 7.581 7.600 7.542 7.718 11,385,717 7.5934 -0.26%
2003-12-22 0 19.45 19.40 19.45 18.75 19.60 10,819,639 210,012,844 19.410 7.600 7.581 7.600 7.327 7.659 27,688,599 7.5848 3.18%
2003-12-19 0 18.85 18.85 18.90 18.40 18.90 10,642,193 197,595,494 18.567 7.366 7.366 7.385 7.190 7.385 27,234,496 7.2553 3.01%
2003-12-18 0 18.30 18.25 18.30 18.00 18.35 8,346,106 151,669,107 18.172 7.151 7.131 7.151 7.034 7.170 21,358,567 7.1011 1.67%
2003-12-17 0 18.00 18.00 18.05 17.70 18.10 5,311,269 94,871,952 17.862 7.034 7.034 7.053 6.916 7.073 13,592,099 6.9799 1.41%
2003-12-16 0 17.75 17.70 17.75 17.55 18.10 3,971,317 70,681,793 17.798 6.936 6.916 6.936 6.858 7.073 10,163,020 6.9548 -2.47%
2003-12-15 0 18.20 18.15 18.20 18.10 18.35 5,798,156 105,690,954 18.228 7.112 7.092 7.112 7.073 7.170 14,838,094 7.1229 1.11%
2003-12-12 0 18.00 17.95 18.00 17.90 18.30 2,949,956 53,361,962 18.089 7.034 7.014 7.034 6.995 7.151 7,549,249 7.0685 -1.10%
2003-12-11 0 18.20 18.20 18.25 18.00 18.25 4,716,672 85,648,965 18.159 7.112 7.112 7.131 7.034 7.131 12,070,462 7.0957 1.68%
2003-12-10 0 17.90 17.90 17.95 17.85 18.05 1,665,205 29,875,271 17.941 6.995 6.995 7.014 6.975 7.053 4,261,436 7.0106 -0.83%
2003-12-09 0 18.05 18.00 18.05 17.75 18.20 4,025,543 72,701,770 18.060 7.053 7.034 7.053 6.936 7.112 10,301,790 7.0572 1.69%
2003-12-08 0 17.75 17.65 17.75 17.60 17.80 2,315,783 41,008,187 17.708 6.936 6.897 6.936 6.877 6.956 5,926,333 6.9197 -0.28%
2003-12-05 0 17.80 17.80 17.85 17.75 18.00 2,129,705 38,102,556 17.891 6.956 6.956 6.975 6.936 7.034 5,450,140 6.9911 -0.84%
2003-12-04 0 17.95 17.90 17.95 17.80 18.00 1,887,536 33,709,852 17.859 7.014 6.995 7.014 6.956 7.034 4,830,404 6.9787 0.84%
2003-12-03 0 17.80 17.75 17.80 17.70 18.35 4,576,292 83,106,534 18.160 6.956 6.936 6.956 6.916 7.170 11,711,215 7.0963 -2.47%
2003-12-02 0 18.25 18.20 18.25 18.05 18.35 4,562,798 83,076,466 18.207 7.131 7.112 7.131 7.053 7.170 11,676,682 7.1147 0.83%
2003-12-01 0 18.10 18.10 18.20 18.05 18.20 5,103,000 92,502,500 18.127 7.073 7.073 7.112 7.053 7.112 13,059,116 7.0834 0.56%
2003-11-28 0 18.00 17.95 18.00 17.65 18.00 3,964,078 70,934,152 17.894 7.034 7.014 7.034 6.897 7.034 10,144,494 6.9924 1.98%
2003-11-27 0 17.65 17.55 17.60 17.40 17.70 1,977,000 34,726,294 17.565 6.897 6.858 6.877 6.799 6.916 5,059,352 6.8638 1.15%
2003-11-26 0 17.45 17.40 17.45 17.35 17.60 1,670,095 29,178,537 17.471 6.819 6.799 6.819 6.780 6.877 4,273,950 6.8271 0.00%
2003-11-25 0 17.45 17.45 17.50 17.45 17.60 1,849,524 32,430,302 17.534 6.819 6.819 6.838 6.819 6.877 4,733,127 6.8518 1.45%
2003-11-24 0 17.20 17.20 17.30 17.15 17.30 1,256,903 21,685,732 17.253 6.721 6.721 6.760 6.702 6.760 3,216,548 6.7419 0.29%
2003-11-21 0 17.15 17.15 17.20 17.15 17.30 2,871,442 49,448,813 17.221 6.702 6.702 6.721 6.702 6.760 7,348,323 6.7293 -1.72%
2003-11-20 0 17.45 17.45 17.50 17.30 17.65 1,413,242 24,700,661 17.478 6.819 6.819 6.838 6.760 6.897 3,616,636 6.8297 0.87%
2003-11-19 0 17.30 17.35 17.45 17.20 17.45 4,024,438 69,539,407 17.279 6.760 6.780 6.819 6.721 6.819 10,298,962 6.7521 -0.86%
2003-11-18 0 17.45 17.40 17.45 17.30 17.75 6,657,410 116,239,880 17.460 6.819 6.799 6.819 6.760 6.936 17,037,016 6.8228 -1.41%
2003-11-17 0 17.70 17.70 17.75 17.60 17.85 3,841,710 68,289,088 17.776 6.916 6.916 6.936 6.877 6.975 9,831,342 6.9461 -1.94%
2003-11-14 0 18.05 18.00 18.05 17.95 18.15 3,007,900 54,419,628 18.092 7.053 7.034 7.053 7.014 7.092 7,697,534 7.0697 -0.55%
2003-11-13 0 18.15 18.10 18.15 17.95 18.20 2,846,933 51,511,256 18.094 7.092 7.073 7.092 7.014 7.112 7,285,602 7.0703 1.11%
2003-11-12 0 17.95 17.95 18.00 17.75 18.05 3,045,065 54,452,988 17.882 7.014 7.014 7.034 6.936 7.053 7,792,643 6.9877 0.56%
2003-11-11 0 17.85 17.80 17.85 17.75 17.95 1,780,514 31,747,376 17.830 6.975 6.956 6.975 6.936 7.014 4,556,523 6.9675 -1.11%
2003-11-10 0 18.05 17.95 18.00 17.70 18.15 1,853,600 33,209,940 17.916 7.053 7.014 7.034 6.916 7.092 4,743,558 7.0011 0.00%
2003-11-07 0 18.05 18.00 18.20 18.00 18.15 1,723,025 31,165,221 18.088 7.053 7.034 7.112 7.034 7.092 4,409,403 7.0679 0.56%
2003-11-06 0 17.95 17.90 17.95 17.85 18.45 3,600,150 65,527,768 18.201 7.014 6.995 7.014 6.975 7.210 9,213,164 7.1124 -1.91%
2003-11-05 0 18.30 18.25 18.40 18.20 18.40 4,932,843 90,336,181 18.313 7.151 7.131 7.190 7.112 7.190 12,623,666 7.1561 0.27%
2003-11-04 0 18.25 18.25 18.30 18.20 18.30 5,099,219 93,098,872 18.257 7.131 7.131 7.151 7.112 7.151 13,049,440 7.1343 0.27%
2003-11-03 0 18.20 18.25 18.30 18.10 18.40 4,195,244 76,597,356 18.258 7.112 7.131 7.151 7.073 7.190 10,736,073 7.1346 0.55%
2003-10-31 0 18.10 18.10 18.15 17.85 18.15 2,897,255 52,172,580 18.008 7.073 7.073 7.092 6.975 7.092 7,414,382 7.0367 0.00%
2003-10-30 0 18.10 18.05 18.15 17.80 18.25 2,388,476 42,845,639 17.938 7.073 7.053 7.092 6.956 7.131 6,112,362 7.0097 -0.28%
2003-10-29 0 18.15 18.15 18.20 18.05 18.50 4,591,681 83,683,638 18.225 7.092 7.092 7.112 7.053 7.229 11,750,597 7.1216 -0.27%
2003-10-28 0 18.20 18.20 18.25 17.85 18.25 5,614,204 101,550,012 18.088 7.112 7.112 7.131 6.975 7.131 14,367,341 7.0681 2.82%
2003-10-27 0 17.70 17.75 17.80 17.55 17.90 3,269,564 58,010,912 17.743 6.916 6.936 6.956 6.858 6.995 8,367,160 6.9332 0.28%
2003-10-24 0 17.65 17.60 17.70 17.05 17.70 5,079,137 88,429,077 17.410 6.897 6.877 6.916 6.662 6.916 12,998,048 6.8033 1.15%
2003-10-23 0 17.45 17.40 17.45 17.35 17.90 8,715,176 154,152,939 17.688 6.819 6.799 6.819 6.780 6.995 22,303,056 6.9117 -3.86%
2003-10-22 0 18.15 18.10 18.15 18.00 18.30 4,979,882 90,323,957 18.138 7.092 7.073 7.092 7.034 7.151 12,744,044 7.0875 1.40%
2003-10-21 0 17.90 17.90 18.00 17.90 18.35 6,064,182 109,430,588 18.045 6.995 6.995 7.034 6.995 7.170 15,518,883 7.0514 -2.45%
2003-10-20 0 18.35 18.30 18.40 17.90 18.40 6,863,833 125,167,720 18.236 7.170 7.151 7.190 6.995 7.190 17,565,274 7.1259 1.66%
2003-10-17 0 18.05 18.00 18.05 17.90 18.20 3,988,287 71,880,558 18.023 7.053 7.034 7.053 6.995 7.112 10,206,448 7.0427 -0.28%
2003-10-16 0 18.10 18.05 18.15 17.80 18.15 8,710,764 157,213,518 18.048 7.073 7.053 7.092 6.956 7.092 22,291,766 7.0525 0.56%
2003-10-15 0 18.00 18.00 18.05 17.80 18.05 6,949,339 124,953,140 17.981 7.034 7.034 7.053 6.956 7.053 17,784,093 7.0261 1.12%
2003-10-14 0 17.80 17.80 17.85 17.70 18.25 12,986,347 232,446,493 17.899 6.956 6.956 6.975 6.916 7.131 33,233,434 6.9944 -0.84%
2003-10-13 0 17.95 17.90 17.95 17.35 18.00 14,104,216 250,663,377 17.772 7.014 6.995 7.014 6.780 7.034 36,094,179 6.9447 3.46%
2003-10-10 0 17.35 17.35 17.40 16.95 17.45 17,319,053 298,423,172 17.231 6.780 6.780 6.799 6.623 6.819 44,321,287 6.7332 2.66%
2003-10-09 0 16.90 16.85 16.90 16.65 16.90 6,694,253 112,409,623 16.792 6.604 6.584 6.604 6.506 6.604 17,131,301 6.5617 0.90%
2003-10-08 0 16.75 16.75 16.80 16.40 16.85 8,964,746 149,986,138 16.731 6.545 6.545 6.565 6.408 6.584 22,941,732 6.5377 0.60%
2003-10-07 0 16.65 16.65 16.70 16.35 16.70 5,436,213 89,867,666 16.531 6.506 6.506 6.526 6.389 6.526 13,911,843 6.4598 -0.30%
2003-10-06 0 16.70 16.65 16.70 16.55 16.85 7,753,066 129,452,919 16.697 6.526 6.506 6.526 6.467 6.584 19,840,915 6.5245 1.83%
2003-10-03 0 16.40 16.40 16.45 16.20 16.45 6,505,706 106,204,358 16.325 6.408 6.408 6.428 6.330 6.428 16,648,789 6.3791 1.23%
2003-10-02 0 16.20 16.15 16.20 15.95 16.20 7,397,532 119,157,006 16.108 6.330 6.311 6.330 6.233 6.330 18,931,066 6.2943 2.21%
2003-09-30 0 15.85 15.85 15.95 15.85 16.15 2,929,397 46,896,497 16.009 6.194 6.194 6.233 6.194 6.311 7,496,636 6.2557 -0.31%
2003-09-29 0 15.90 15.85 15.90 15.80 16.00 2,992,477 47,657,025 15.926 6.213 6.194 6.213 6.174 6.252 7,658,065 6.2231 -0.93%
2003-09-26 0 16.05 16.00 16.05 15.90 16.15 2,654,132 42,558,512 16.035 6.272 6.252 6.272 6.213 6.311 6,792,204 6.2658 0.63%
2003-09-25 0 15.95 15.90 15.95 15.95 16.30 8,381,761 135,001,443 16.107 6.233 6.213 6.233 6.233 6.369 21,449,812 6.2938 -1.24%
2003-09-24 0 16.15 16.15 16.20 15.80 16.20 5,381,277 86,016,516 15.984 6.311 6.311 6.330 6.174 6.330 13,771,256 6.2461 2.54%
2003-09-23 0 15.75 15.75 15.80 15.40 15.80 2,907,838 45,386,605 15.608 6.154 6.154 6.174 6.018 6.174 7,441,465 6.0991 1.94%
2003-09-22 0 15.45 15.45 15.50 15.40 15.85 4,537,496 70,730,574 15.588 6.037 6.037 6.057 6.018 6.194 11,611,932 6.0912 -1.59%
2003-09-19 0 15.70 15.65 15.75 15.65 16.10 4,100,986 65,016,626 15.854 6.135 6.115 6.154 6.115 6.291 10,494,857 6.1951 -1.57%
2003-09-18 0 15.95 15.90 15.95 15.85 16.25 2,541,248 40,685,652 16.010 6.233 6.213 6.233 6.194 6.350 6,503,322 6.2561 -1.24%
2003-09-17 0 16.15 16.10 16.15 16.05 16.45 2,940,904 47,758,174 16.239 6.311 6.291 6.311 6.272 6.428 7,526,084 6.3457 0.00%
2003-09-16 0 16.15 16.15 16.20 15.70 16.20 3,482,955 55,340,965 15.889 6.311 6.311 6.330 6.135 6.330 8,913,250 6.2088 1.89%
2003-09-15 0 15.85 15.80 15.85 15.75 16.00 3,435,361 54,446,316 15.849 6.194 6.174 6.194 6.154 6.252 8,791,452 6.1931 0.00%
2003-09-11 0 15.85 15.80 15.85 15.70 15.95 2,899,900 45,957,975 15.848 6.194 6.174 6.194 6.135 6.233 7,421,151 6.1928 0.63%
2003-09-10 0 15.75 15.70 15.75 15.70 16.20 4,671,733 73,952,064 15.830 6.154 6.135 6.154 6.135 6.330 11,955,458 6.1856 -2.78%
2003-09-09 0 16.50 16.45 16.50 16.45 16.90 4,769,380 79,351,977 16.638 6.330 6.311 6.330 6.311 6.484 12,431,372 6.3832 -1.49%
2003-09-08 0 16.75 16.70 16.75 16.60 16.80 2,786,238 46,612,777 16.730 6.426 6.407 6.426 6.369 6.445 7,262,320 6.4184 0.60%
2003-09-05 0 16.65 16.60 16.65 16.50 16.80 3,457,057 57,509,198 16.635 6.388 6.369 6.388 6.330 6.445 9,010,807 6.3822 -0.60%
2003-09-04 0 16.75 16.70 16.80 16.65 17.05 6,719,196 112,860,731 16.797 6.426 6.407 6.445 6.388 6.541 17,513,561 6.4442 -0.59%
2003-09-03 0 16.85 16.85 16.90 16.55 16.95 6,672,009 111,537,411 16.717 6.465 6.465 6.484 6.350 6.503 17,390,568 6.4137 2.43%
2003-09-02 0 16.45 16.45 16.50 16.30 16.60 2,109,476 34,694,945 16.447 6.311 6.311 6.330 6.254 6.369 5,498,342 6.3101 0.30%
2003-09-01 0 16.40 16.35 16.40 16.00 16.60 8,699,868 142,142,483 16.338 6.292 6.273 6.292 6.139 6.369 22,676,176 6.2684 2.50%
2003-08-29 0 16.00 16.00 16.10 15.60 16.05 13,003,776 205,201,383 15.780 6.139 6.139 6.177 5.985 6.158 33,894,297 6.0542 0.95%
2003-08-28 0 15.85 15.85 15.90 15.75 16.00 13,498,207 214,401,335 15.884 6.081 6.081 6.100 6.043 6.139 35,183,029 6.0939 -4.23%
2003-08-27 0 16.55 16.55 16.60 16.35 16.75 6,872,430 113,272,363 16.482 6.350 6.350 6.369 6.273 6.426 17,912,965 6.3235 -0.60%
2003-08-26 0 16.65 16.65 16.70 16.40 16.70 5,817,157 96,425,065 16.576 6.388 6.388 6.407 6.292 6.407 15,162,399 6.3595 -0.60%
2003-08-25 0 16.75 16.85 16.90 16.60 17.05 8,859,061 149,578,581 16.884 6.426 6.465 6.484 6.369 6.541 23,091,112 6.4778 0.30%
2003-08-22 0 16.70 16.70 16.75 16.30 16.80 9,339,286 154,030,872 16.493 6.407 6.407 6.426 6.254 6.445 24,342,816 6.3276 2.45%
2003-08-21 0 16.30 16.25 16.30 16.10 16.35 6,581,018 106,901,255 16.244 6.254 6.234 6.254 6.177 6.273 17,153,400 6.2321 0.93%
2003-08-20 0 16.15 16.10 16.15 16.00 16.30 6,701,551 108,070,888 16.126 6.196 6.177 6.196 6.139 6.254 17,467,569 6.1869 1.25%
2003-08-19 0 15.95 15.90 16.00 15.85 16.20 14,929,178 239,573,410 16.047 6.119 6.100 6.139 6.081 6.215 38,912,850 6.1567 1.92%
2003-08-18 0 15.65 15.60 15.65 15.40 15.65 3,485,015 54,072,051 15.516 6.004 5.985 6.004 5.908 6.004 9,083,679 5.9527 2.29%
2003-08-15 0 15.30 15.35 15.40 15.20 15.65 4,624,058 70,703,258 15.290 5.870 5.889 5.908 5.832 6.004 12,052,591 5.8662 -1.61%
2003-08-14 0 15.55 15.50 15.55 15.30 15.60 5,918,583 91,400,147 15.443 5.966 5.947 5.966 5.870 5.985 15,426,766 5.9248 0.65%
2003-08-13 0 15.45 15.45 15.50 15.35 15.70 13,439,556 209,159,697 15.563 5.927 5.927 5.947 5.889 6.023 35,030,156 5.9708 0.00%
2003-08-12 0 15.45 15.35 15.40 14.80 15.50 12,445,070 188,463,350 15.144 5.927 5.889 5.908 5.678 5.947 32,438,032 5.8100 4.04%
2003-08-11 0 14.85 14.80 14.85 14.55 14.85 1,928,718 28,440,584 14.746 5.697 5.678 5.697 5.582 5.697 5,027,197 5.6573 1.71%
2003-08-08 0 14.60 14.60 14.65 14.55 14.75 2,746,779 40,186,576 14.630 5.601 5.601 5.621 5.582 5.659 7,159,470 5.6131 0.00%
2003-08-07 0 14.60 14.55 14.60 14.50 14.65 4,617,537 67,316,494 14.578 5.601 5.582 5.601 5.563 5.621 12,035,594 5.5931 -0.34%
2003-08-06 0 14.65 14.60 14.65 14.60 14.85 4,892,744 71,692,097 14.653 5.621 5.601 5.621 5.601 5.697 12,752,920 5.6216 -1.35%
2003-08-05 0 14.85 14.85 14.90 14.80 14.95 2,416,990 35,908,373 14.857 5.697 5.697 5.716 5.678 5.736 6,299,876 5.6999 0.00%
2003-08-04 0 14.85 14.80 14.85 14.85 14.95 2,724,561 40,612,002 14.906 5.697 5.678 5.697 5.697 5.736 7,101,559 5.7187 -0.67%
2003-08-01 0 14.95 14.90 15.00 14.90 15.05 4,534,965 67,787,702 14.948 5.736 5.716 5.755 5.716 5.774 11,820,370 5.7348 0.34%
2003-07-31 0 14.90 14.95 15.00 14.65 14.95 3,133,357 46,481,853 14.835 5.716 5.736 5.755 5.621 5.736 8,167,084 5.6914 1.36%
2003-07-30 0 14.70 14.65 14.70 14.60 14.80 2,981,731 43,815,586 14.695 5.640 5.621 5.640 5.601 5.678 7,771,871 5.6377 0.34%
2003-07-29 0 14.65 14.65 14.70 14.65 14.85 3,546,192 52,147,743 14.705 5.621 5.621 5.640 5.621 5.697 9,243,137 5.6418 -1.35%
2003-07-28 0 14.85 14.85 14.90 14.75 14.90 3,088,926 45,748,158 14.810 5.697 5.697 5.716 5.659 5.716 8,051,275 5.6821 1.71%
2003-07-25 0 14.60 14.60 14.65 14.55 14.75 1,651,678 24,138,129 14.614 5.601 5.601 5.621 5.582 5.659 4,305,093 5.6069 -0.68%
2003-07-24 0 14.70 14.65 14.75 14.55 14.75 1,998,526 29,280,874 14.651 5.640 5.621 5.659 5.582 5.659 5,209,151 5.6210 0.68%
2003-07-23 0 14.60 14.55 14.60 14.55 15.00 1,861,056 27,413,165 14.730 5.601 5.582 5.601 5.582 5.755 4,850,836 5.6512 -1.68%
2003-07-22 0 14.85 14.80 14.85 14.80 14.90 3,225,526 47,810,207 14.822 5.697 5.678 5.697 5.678 5.716 8,407,322 5.6867 0.00%
2003-07-21 0 14.85 14.80 14.85 14.80 15.05 3,018,415 45,104,196 14.943 5.697 5.678 5.697 5.678 5.774 7,867,488 5.7330 -0.67%
2003-07-18 0 14.95 14.90 14.95 14.85 15.05 3,345,647 49,994,767 14.943 5.736 5.716 5.736 5.697 5.774 8,720,417 5.7331 -0.33%
2003-07-17 0 15.00 14.95 15.00 14.90 15.10 5,879,914 88,222,972 15.004 5.755 5.736 5.755 5.716 5.793 15,325,975 5.7564 -0.33%
2003-07-16 0 15.05 15.05 15.10 14.85 15.10 4,528,831 68,049,435 15.026 5.774 5.774 5.793 5.697 5.793 11,804,382 5.7648 1.01%
2003-07-15 0 14.90 14.90 14.95 14.80 15.05 5,534,066 82,407,953 14.891 5.716 5.716 5.736 5.678 5.774 14,424,524 5.7130 -0.67%
2003-07-14 0 15.00 14.95 15.00 14.70 15.00 6,685,554 99,753,989 14.921 5.755 5.736 5.755 5.640 5.755 17,425,873 5.7245 2.04%
2003-07-11 0 14.70 14.65 14.70 14.40 14.75 2,974,478 43,400,810 14.591 5.640 5.621 5.640 5.525 5.659 7,752,967 5.5980 0.68%
2003-07-10 0 14.60 14.55 14.60 14.50 14.75 3,395,066 49,642,811 14.622 5.601 5.582 5.601 5.563 5.659 8,849,228 5.6098 -0.68%
2003-07-09 0 14.70 14.70 14.75 14.70 14.80 3,902,945 57,554,799 14.747 5.640 5.640 5.659 5.640 5.678 10,173,013 5.6576 0.00%
2003-07-08 0 14.70 14.65 14.70 14.65 14.95 4,688,014 69,114,189 14.743 5.640 5.621 5.640 5.621 5.736 12,219,292 5.6562 0.34%
2003-07-07 0 14.65 14.65 14.70 14.25 14.70 4,861,000 70,377,716 14.478 5.621 5.621 5.640 5.467 5.640 12,670,180 5.5546 2.81%
2003-07-04 0 14.25 14.25 14.30 14.15 14.35 2,535,871 36,151,677 14.256 5.467 5.467 5.486 5.429 5.505 6,609,739 5.4695 0.35%
2003-07-03 0 14.20 14.15 14.20 14.15 14.50 3,851,968 54,813,166 14.230 5.448 5.429 5.448 5.429 5.563 10,040,141 5.4594 -1.05%
2003-07-02 0 14.35 14.30 14.35 14.10 14.45 4,862,604 69,515,587 14.296 5.505 5.486 5.505 5.410 5.544 12,674,360 5.4847 0.70%
2003-06-30 0 14.25 14.15 14.30 14.20 14.45 3,094,725 44,321,809 14.322 5.467 5.429 5.486 5.448 5.544 8,066,390 5.4946 -1.38%
2003-06-27 0 14.45 14.40 14.45 14.30 14.50 2,290,473 32,985,782 14.401 5.544 5.525 5.544 5.486 5.563 5,970,110 5.5252 0.70%
2003-06-26 0 14.35 14.35 14.40 14.20 14.40 2,291,228 32,712,299 14.277 5.505 5.505 5.525 5.448 5.525 5,972,078 5.4775 -0.35%
2003-06-25 0 14.40 14.35 14.40 14.25 14.40 1,895,404 27,202,103 14.352 5.525 5.505 5.525 5.467 5.525 4,940,364 5.5061 0.70%
2003-06-24 0 14.30 14.30 14.35 14.20 14.50 5,361,072 76,699,840 14.307 5.486 5.486 5.505 5.448 5.563 13,973,615 5.4889 -1.72%
2003-06-23 0 14.55 14.50 14.55 14.50 14.95 4,211,455 61,819,672 14.679 5.582 5.563 5.582 5.563 5.736 10,977,143 5.6317 -2.35%
2003-06-20 0 14.90 14.85 14.90 14.75 14.90 1,992,983 29,646,859 14.876 5.716 5.697 5.716 5.659 5.716 5,194,703 5.7071 0.00%
2003-06-19 0 14.90 14.90 14.95 14.80 14.95 2,660,561 39,652,808 14.904 5.716 5.716 5.736 5.678 5.736 6,934,743 5.7180 -0.33%
2003-06-18 0 14.95 14.90 14.95 14.90 15.15 3,826,497 57,470,002 15.019 5.736 5.716 5.736 5.716 5.812 9,973,751 5.7621 -0.66%
2003-06-17 0 15.05 15.00 15.10 15.05 15.30 7,185,207 108,587,038 15.113 5.774 5.755 5.793 5.774 5.870 18,728,217 5.7980 0.33%
2003-06-16 0 15.00 15.00 15.05 14.90 15.15 4,590,394 68,999,588 15.031 5.755 5.755 5.774 5.716 5.812 11,964,846 5.7669 -0.33%
2003-06-13 0 15.05 15.05 15.10 14.80 15.10 7,674,526 114,964,576 14.980 5.774 5.774 5.793 5.678 5.793 20,003,625 5.7472 0.33%
2003-06-12 0 15.00 14.95 15.00 14.85 15.20 4,688,534 70,352,648 15.005 5.755 5.736 5.755 5.697 5.832 12,220,648 5.7569 -0.66%
2003-06-11 0 15.10 15.10 15.15 15.05 15.30 11,573,203 175,423,130 15.158 5.793 5.793 5.812 5.774 5.870 30,165,513 5.8154 1.68%
2003-06-10 0 14.85 14.80 14.85 14.60 14.90 2,675,780 39,589,875 14.796 5.697 5.678 5.697 5.601 5.716 6,974,411 5.6764 0.34%
2003-06-09 0 14.80 14.80 14.85 14.55 14.85 2,300,026 33,812,193 14.701 5.678 5.678 5.697 5.582 5.697 5,995,010 5.6401 0.68%
2003-06-06 0 14.70 14.65 14.75 14.65 14.85 4,496,611 66,267,628 14.737 5.640 5.621 5.659 5.621 5.697 11,720,401 5.6540 -1.01%
2003-06-05 0 14.85 14.75 14.85 14.65 14.90 7,791,958 115,056,428 14.766 5.697 5.659 5.697 5.621 5.716 20,309,711 5.6651 2.06%
2003-06-03 0 14.55 14.50 14.60 14.30 14.60 3,494,405 50,691,902 14.507 5.582 5.563 5.601 5.486 5.601 9,108,154 5.5656 0.00%
2003-06-02 0 14.55 14.55 14.60 14.40 14.60 3,878,231 56,257,839 14.506 5.582 5.582 5.601 5.525 5.601 10,108,596 5.5653 1.75%
2003-05-30 0 14.30 14.25 14.40 14.25 14.50 2,934,763 42,176,640 14.371 5.486 5.467 5.525 5.467 5.563 7,649,450 5.5137 -1.04%
2003-05-29 0 14.45 14.45 14.50 14.40 14.70 3,395,663 49,430,858 14.557 5.544 5.544 5.563 5.525 5.640 8,850,784 5.5849 -1.03%
2003-05-28 0 14.60 14.60 14.65 14.55 14.70 5,168,262 75,604,888 14.629 5.601 5.601 5.621 5.582 5.640 13,471,057 5.6124 0.69%
2003-05-27 0 14.50 14.50 14.55 14.40 14.55 6,533,973 94,538,882 14.469 5.563 5.563 5.582 5.525 5.582 17,030,778 5.5511 0.35%
2003-05-26 0 14.45 14.45 14.50 14.35 14.55 8,115,401 117,169,606 14.438 5.544 5.544 5.563 5.505 5.582 21,152,764 5.5392 2.85%
2003-05-23 0 14.05 14.00 14.05 13.90 14.05 3,587,502 50,218,796 13.998 5.390 5.371 5.390 5.333 5.390 9,350,811 5.3705 1.81%
2003-05-22 0 13.80 13.80 13.85 13.75 13.90 1,712,356 23,696,030 13.838 5.294 5.294 5.314 5.275 5.333 4,463,250 5.3091 -0.72%
2003-05-21 0 13.90 13.90 13.95 13.80 14.00 3,299,811 45,920,957 13.916 5.333 5.333 5.352 5.294 5.371 8,600,946 5.3391 0.00%
2003-05-20 0 13.90 13.85 13.90 13.50 13.90 3,614,721 49,814,504 13.781 5.333 5.314 5.333 5.179 5.333 9,421,758 5.2872 1.46%
2003-05-19 0 13.70 13.65 13.70 13.55 13.75 2,316,675 31,688,073 13.678 5.256 5.237 5.256 5.199 5.275 6,038,405 5.2478 -0.36%
2003-05-16 0 13.75 13.65 13.75 13.60 13.85 4,259,096 58,328,975 13.695 5.275 5.237 5.275 5.218 5.314 11,101,319 5.2542 -0.72%
2003-05-15 0 13.85 13.85 13.90 13.50 13.90 6,186,315 85,095,219 13.755 5.314 5.314 5.333 5.179 5.333 16,124,608 5.2774 1.09%
2003-05-14 0 13.70 13.70 13.75 13.45 13.75 6,001,269 81,880,355 13.644 5.256 5.256 5.275 5.160 5.275 15,642,287 5.2346 1.48%
2003-05-13 0 13.50 13.50 13.55 13.35 13.55 3,348,262 44,910,016 13.413 5.179 5.179 5.199 5.122 5.199 8,727,233 5.1460 1.50%
2003-05-12 0 13.30 13.30 13.35 13.30 13.50 4,764,915 63,813,972 13.392 5.103 5.103 5.122 5.103 5.179 12,419,734 5.1381 0.00%
2003-05-09 0 13.30 13.25 13.30 13.00 13.35 4,119,746 54,543,673 13.240 5.103 5.083 5.103 4.988 5.122 10,738,104 5.0795 1.14%
2003-05-07 0 13.15 13.10 13.15 13.00 13.40 6,432,688 84,465,147 13.131 5.045 5.026 5.045 4.988 5.141 16,766,779 5.0376 -1.50%
2003-05-06 0 13.35 13.30 13.35 13.20 13.80 11,639,216 155,941,739 13.398 5.122 5.103 5.122 5.064 5.294 30,337,576 5.1402 -1.48%
2003-05-05 0 13.55 13.60 13.65 13.35 13.70 6,179,972 83,536,622 13.517 5.199 5.218 5.237 5.122 5.256 16,108,075 5.1860 1.50%
2003-05-02 0 13.35 13.30 13.35 13.25 13.45 6,461,400 86,119,554 13.328 5.122 5.103 5.122 5.083 5.160 16,841,617 5.1135 0.38%
2003-04-30 0 13.30 13.25 13.30 13.25 13.35 6,881,821 91,433,538 13.286 5.103 5.083 5.103 5.083 5.122 17,937,442 5.0974 0.38%
2003-04-29 0 13.25 13.25 13.30 13.00 13.35 10,390,613 137,588,721 13.242 5.083 5.083 5.103 4.988 5.122 27,083,097 5.0802 3.11%
2003-04-28 0 12.85 12.80 12.85 12.65 13.05 9,909,230 127,443,991 12.861 4.930 4.911 4.930 4.853 5.007 25,828,373 4.9343 -1.91%
2003-04-25 0 14.80 14.75 14.80 14.25 14.80 17,384,394 252,157,701 14.505 5.026 5.009 5.026 4.839 5.026 51,192,593 4.9257 0.68%
2003-04-24 0 14.70 14.65 14.70 14.60 14.95 17,573,000 258,162,963 14.691 4.992 4.975 4.992 4.958 5.077 51,747,989 4.9889 -2.97%
2003-04-23 0 15.15 15.10 15.15 15.10 15.45 6,417,514 98,025,061 15.275 5.145 5.128 5.145 5.128 5.247 18,897,937 5.1871 -0.98%
2003-04-22 0 15.30 15.25 15.30 15.05 15.30 3,276,400 49,942,890 15.243 5.196 5.179 5.196 5.111 5.196 9,648,160 5.1764 0.66%
2003-04-17 0 15.20 15.15 15.20 15.05 15.25 7,972,533 120,811,612 15.153 5.162 5.145 5.162 5.111 5.179 23,477,070 5.1459 -0.98%
2003-04-16 0 15.35 15.30 15.35 15.20 15.40 4,684,167 71,763,041 15.320 5.213 5.196 5.213 5.162 5.230 13,793,673 5.2026 0.66%
2003-04-15 0 15.25 15.20 15.25 15.15 15.55 8,030,219 122,473,814 15.252 5.179 5.162 5.179 5.145 5.281 23,646,940 5.1793 -0.33%
2003-04-14 0 15.30 15.25 15.30 15.25 15.80 10,855,323 166,881,286 15.373 5.196 5.179 5.196 5.179 5.365 31,966,149 5.2206 -4.08%
2003-04-11 0 15.95 15.85 15.95 15.70 16.00 3,373,037 53,304,349 15.803 5.416 5.382 5.416 5.332 5.433 9,932,731 5.3665 1.59%
2003-04-10 0 15.70 15.65 15.70 15.65 15.80 5,076,320 79,794,865 15.719 5.332 5.315 5.332 5.315 5.365 14,948,464 5.3380 -0.63%
2003-04-09 0 15.80 15.75 15.80 15.75 16.10 7,008,898 110,852,842 15.816 5.365 5.349 5.365 5.349 5.467 20,639,411 5.3709 -1.56%
2003-04-08 0 16.05 16.00 16.05 16.00 16.15 2,504,486 40,258,600 16.075 5.450 5.433 5.450 5.433 5.484 7,375,070 5.4587 -0.62%
2003-04-07 0 16.15 16.15 16.20 15.90 16.20 3,775,489 60,708,416 16.080 5.484 5.484 5.501 5.399 5.501 11,117,849 5.4604 0.62%
2003-04-04 0 16.05 16.00 16.05 15.80 16.10 4,125,493 66,008,891 16.000 5.450 5.433 5.450 5.365 5.467 12,148,521 5.4335 0.63%
2003-04-03 0 15.95 15.90 15.95 15.85 16.00 3,154,515 50,258,511 15.932 5.416 5.399 5.416 5.382 5.433 9,289,240 5.4104 0.63%
2003-04-02 0 15.85 15.80 15.85 15.50 15.90 6,634,584 104,320,671 15.724 5.382 5.365 5.382 5.264 5.399 19,537,152 5.3396 0.96%
2003-04-01 0 15.70 15.65 15.70 15.55 15.90 8,438,480 132,397,541 15.690 5.332 5.315 5.332 5.281 5.399 24,849,165 5.3280 -0.63%
2003-03-31 0 15.80 15.80 15.85 15.70 16.20 8,445,266 133,809,699 15.844 5.365 5.365 5.382 5.332 5.501 24,869,148 5.3806 -2.77%
2003-03-28 0 16.25 16.20 16.25 16.10 16.35 3,452,052 56,020,585 16.228 5.518 5.501 5.518 5.467 5.552 10,165,410 5.5109 0.00%
2003-03-27 0 16.25 16.20 16.25 16.10 16.50 6,930,057 112,458,882 16.228 5.518 5.501 5.518 5.467 5.603 20,407,245 5.5107 -0.91%
2003-03-26 0 16.40 16.35 16.40 16.30 16.45 1,436,478 23,519,546 16.373 5.569 5.552 5.569 5.535 5.586 4,230,060 5.5601 0.92%
2003-03-25 0 16.25 16.20 16.25 16.15 16.30 4,786,029 77,667,139 16.228 5.518 5.501 5.518 5.484 5.535 14,093,631 5.5108 -0.61%
2003-03-24 0 16.35 16.35 16.40 16.35 16.45 6,631,206 108,782,328 16.405 5.552 5.552 5.569 5.552 5.586 19,527,205 5.5708 0.62%
2003-03-21 0 16.25 16.25 16.35 16.10 16.35 6,091,667 99,173,253 16.280 5.518 5.518 5.552 5.467 5.552 17,938,401 5.5285 1.25%
2003-03-20 0 16.05 16.05 16.10 16.00 16.20 7,503,483 120,823,678 16.102 5.450 5.450 5.467 5.433 5.501 22,095,838 5.4682 0.00%
2003-03-19 0 16.05 16.00 16.05 15.85 16.25 12,745,222 204,125,310 16.016 5.450 5.433 5.450 5.382 5.518 37,531,418 5.4388 -0.62%
2003-03-18 0 16.15 16.10 16.15 16.10 16.40 6,379,189 103,432,393 16.214 5.484 5.467 5.484 5.467 5.569 18,785,079 5.5061 0.62%
2003-03-17 0 16.05 16.05 16.10 16.05 16.30 4,453,884 72,091,717 16.186 5.450 5.450 5.467 5.450 5.535 13,115,549 5.4967 -2.13%
2003-03-14 0 16.40 16.40 16.45 16.40 16.65 6,620,679 109,447,576 16.531 5.569 5.569 5.586 5.569 5.654 19,496,206 5.6138 0.31%
2003-03-13 0 16.35 16.35 16.40 16.10 16.45 12,824,518 209,274,519 16.318 5.552 5.552 5.569 5.467 5.586 37,764,924 5.5415 4.14%
2003-03-12 0 15.70 15.70 15.75 15.65 15.90 6,282,856 99,049,636 15.765 5.332 5.332 5.349 5.315 5.399 18,501,403 5.3536 -0.63%
2003-03-11 0 15.80 15.75 15.80 15.20 15.80 12,263,641 191,630,912 15.626 5.365 5.349 5.365 5.162 5.365 36,113,285 5.3064 3.95%
2003-03-10 0 15.20 15.20 15.25 15.10 15.35 2,114,032 32,199,577 15.231 5.162 5.162 5.179 5.128 5.213 6,225,283 5.1724 0.00%
2003-03-07 0 15.20 15.20 15.25 15.15 15.45 3,017,529 46,035,773 15.256 5.162 5.162 5.179 5.145 5.247 8,885,851 5.1808 -1.62%
2003-03-06 0 15.45 15.45 15.50 15.45 15.70 3,628,000 56,512,800 15.577 5.247 5.247 5.264 5.247 5.332 10,683,532 5.2897 -1.59%
2003-03-05 0 15.70 15.70 15.75 15.35 15.70 3,381,834 52,618,046 15.559 5.332 5.332 5.349 5.213 5.332 9,958,636 5.2837 0.96%
2003-03-04 0 15.55 15.55 15.60 15.45 15.55 2,535,730 39,342,852 15.515 5.281 5.281 5.298 5.247 5.281 7,467,076 5.2688 -0.32%
2003-03-03 0 15.60 15.60 15.65 15.20 15.70 4,497,989 69,967,459 15.555 5.298 5.298 5.315 5.162 5.332 13,245,427 5.2824 2.97%
2003-02-28 0 15.15 15.15 15.20 15.10 15.20 1,035,000 15,662,750 15.133 5.145 5.145 5.162 5.128 5.162 3,047,810 5.1390 0.33%
2003-02-27 0 15.10 15.10 15.15 14.90 15.25 2,896,000 43,815,950 15.130 5.128 5.128 5.145 5.060 5.179 8,527,979 5.1379 0.00%
2003-02-26 0 15.10 15.05 15.10 14.95 15.15 3,656,874 55,102,157 15.068 5.128 5.111 5.128 5.077 5.145 10,768,558 5.1169 0.00%
2003-02-25 0 15.10 15.05 15.10 15.00 15.25 2,667,478 40,230,077 15.082 5.128 5.111 5.128 5.094 5.179 7,855,040 5.1216 -1.63%
2003-02-24 0 15.35 15.35 15.40 15.35 15.40 564,029 8,660,373 15.354 5.213 5.213 5.230 5.213 5.230 1,660,921 5.2142 0.33%
2003-02-21 0 15.30 15.30 15.35 15.20 15.55 1,612,194 24,738,667 15.345 5.196 5.196 5.213 5.162 5.281 4,747,499 5.2109 -1.61%
2003-02-20 0 15.55 15.50 15.55 15.45 15.60 3,033,529 47,134,052 15.538 5.281 5.264 5.281 5.247 5.298 8,932,967 5.2764 0.00%
2003-02-19 0 15.55 15.55 15.60 15.40 15.60 1,883,878 29,217,739 15.509 5.281 5.281 5.298 5.230 5.298 5,547,539 5.2668 0.65%
2003-02-18 0 15.45 15.45 15.50 15.40 15.55 1,977,813 30,572,402 15.458 5.247 5.247 5.264 5.230 5.281 5,824,153 5.2492 -0.32%
2003-02-17 0 15.50 15.45 15.50 15.25 15.70 4,353,000 67,364,400 15.475 5.264 5.247 5.264 5.179 5.332 12,818,471 5.2553 2.99%
2003-02-14 0 15.05 15.00 15.05 15.00 15.25 1,398,010 21,114,322 15.103 5.111 5.094 5.111 5.094 5.179 4,116,782 5.1288 -0.66%
2003-02-13 0 15.15 15.15 15.20 15.00 15.45 2,985,243 45,414,225 15.213 5.145 5.145 5.162 5.094 5.247 8,790,777 5.1661 -1.94%
2003-02-12 0 15.45 15.45 15.50 15.25 15.50 1,602,660 24,654,881 15.384 5.247 5.247 5.264 5.179 5.264 4,719,424 5.2241 0.65%
2003-02-11 0 15.35 15.30 15.35 15.20 15.45 2,860,656 43,876,863 15.338 5.213 5.196 5.213 5.162 5.247 8,423,900 5.2086 0.66%
2003-02-10 0 15.25 15.25 15.30 15.00 15.25 1,719,712 26,026,239 15.134 5.179 5.179 5.196 5.094 5.179 5,064,112 5.1393 0.99%
2003-02-07 0 15.10 15.05 15.10 14.85 15.15 2,013,949 30,131,373 14.961 5.128 5.111 5.128 5.043 5.145 5,930,565 5.0807 0.67%
2003-02-06 0 15.00 14.95 15.00 14.75 15.25 4,448,814 66,341,807 14.912 5.094 5.077 5.094 5.009 5.179 13,100,619 5.0640 -0.99%
2003-02-05 0 15.15 15.10 15.15 15.00 15.15 1,723,797 25,988,824 15.076 5.145 5.128 5.145 5.094 5.145 5,076,141 5.1198 0.00%
2003-02-04 0 15.15 15.05 15.10 14.95 15.15 2,196,251 33,071,078 15.058 5.145 5.111 5.128 5.077 5.145 6,467,397 5.1135 1.00%
2003-01-30 0 15.00 14.95 15.00 14.75 15.15 4,925,173 73,539,625 14.931 5.094 5.077 5.094 5.009 5.145 14,503,374 5.0705 1.69%
2003-01-29 0 14.75 14.70 14.75 14.70 14.90 4,237,530 62,628,518 14.779 5.009 4.992 5.009 4.992 5.060 12,478,442 5.0189 -1.34%
2003-01-28 0 14.95 14.95 15.00 14.65 14.95 3,257,850 48,367,336 14.846 5.077 5.077 5.094 4.975 5.077 9,593,535 5.0417 1.36%
2003-01-27 0 14.75 14.70 14.75 14.60 15.05 3,095,296 45,715,920 14.769 5.009 4.992 5.009 4.958 5.111 9,114,855 5.0155 -3.28%
2003-01-24 0 15.25 15.25 15.30 15.20 15.80 5,280,618 81,063,234 15.351 5.179 5.179 5.196 5.162 5.365 15,550,069 5.2130 -3.48%
2003-01-23 0 15.80 15.80 15.85 15.75 15.90 3,016,661 47,700,807 15.812 5.365 5.365 5.382 5.349 5.399 8,883,295 5.3697 -0.32%
2003-01-22 0 15.85 15.85 15.90 15.65 15.90 4,356,919 68,806,616 15.792 5.382 5.382 5.399 5.315 5.399 12,830,012 5.3629 0.00%
2003-01-21 0 15.85 15.85 15.90 15.75 15.90 3,274,529 51,899,635 15.849 5.382 5.382 5.399 5.349 5.399 9,642,650 5.3823 0.00%
2003-01-20 0 15.85 15.85 15.90 15.40 15.90 4,923,955 77,139,966 15.666 5.382 5.382 5.399 5.230 5.399 14,499,788 5.3201 1.93%
2003-01-17 0 15.55 15.50 15.55 15.40 15.60 3,913,357 60,667,346 15.503 5.281 5.264 5.281 5.230 5.298 11,523,835 5.2645 0.32%
2003-01-16 0 15.50 15.50 15.55 15.45 15.65 4,046,449 62,893,473 15.543 5.264 5.264 5.281 5.247 5.315 11,915,757 5.2782 -0.32%
2003-01-15 0 15.55 15.55 15.60 15.50 15.80 2,885,839 45,012,106 15.598 5.281 5.281 5.298 5.264 5.365 8,498,058 5.2968 -0.64%
2003-01-14 0 15.65 15.65 15.75 15.55 15.80 2,581,947 40,564,598 15.711 5.315 5.315 5.349 5.281 5.365 7,603,173 5.3352 -1.26%
2003-01-13 0 15.85 15.85 15.90 15.70 15.95 4,676,117 74,253,746 15.879 5.382 5.382 5.399 5.332 5.416 13,769,968 5.3924 0.32%
2003-01-10 0 15.80 15.75 15.80 15.60 15.95 7,791,287 123,093,804 15.799 5.365 5.349 5.365 5.298 5.416 22,943,347 5.3651 0.96%
2003-01-09 0 15.65 15.60 15.65 15.10 15.65 5,535,459 85,829,559 15.505 5.315 5.298 5.315 5.128 5.315 16,300,511 5.2655 2.62%
2003-01-08 0 15.25 15.25 15.30 14.95 15.30 5,133,504 78,090,805 15.212 5.179 5.179 5.196 5.077 5.196 15,116,856 5.1658 1.67%
2003-01-07 0 15.00 14.95 15.00 14.90 15.05 4,856,000 72,765,200 14.985 5.094 5.077 5.094 5.060 5.111 14,299,678 5.0886 0.67%
2003-01-06 0 14.90 14.85 14.90 14.80 14.95 2,628,000 39,049,765 14.859 5.060 5.043 5.060 5.026 5.077 7,738,788 5.0460 -0.33%
2003-01-03 0 14.95 14.90 14.95 14.75 15.05 6,180,945 92,394,475 14.948 5.077 5.060 5.077 5.009 5.111 18,201,302 5.0763 3.10%
2003-01-02 0 14.50 14.45 14.50 14.35 14.50 1,546,000 22,306,450 14.428 4.924 4.907 4.924 4.873 4.924 4,552,574 4.8997 0.69%
2002-12-31 0 14.40 14.35 14.45 14.25 14.50 1,173,962 16,911,029 14.405 4.890 4.873 4.907 4.839 4.924 3,457,018 4.8918 1.41%
2002-12-30 0 14.20 14.20 14.25 14.20 14.50 3,729,000 53,221,750 14.272 4.822 4.822 4.839 4.822 4.924 10,980,951 4.8467 -2.74%
2002-12-27 0 14.60 14.50 14.55 14.50 14.90 2,093,439 30,725,564 14.677 4.958 4.924 4.941 4.924 5.060 6,164,642 4.9842 -2.01%
2002-12-24 0 14.90 14.90 14.95 14.85 14.95 1,090,000 16,259,600 14.917 5.060 5.060 5.077 5.043 5.077 3,209,771 5.0657 -0.33%
2002-12-23 0 14.95 14.90 14.95 14.85 15.00 1,517,000 22,627,673 14.916 5.077 5.060 5.077 5.043 5.094 4,467,177 5.0653 -0.33%
2002-12-20 0 15.00 15.00 15.05 14.75 15.05 5,546,300 82,445,285 14.865 5.094 5.094 5.111 5.009 5.111 16,332,434 5.0479 0.00%
2002-12-19 0 15.00 14.95 15.00 14.55 15.00 6,726,224 99,566,730 14.803 5.094 5.077 5.094 4.941 5.094 19,807,009 5.0268 0.33%
2002-12-18 0 14.95 14.90 15.00 14.80 15.20 7,442,300 111,301,125 14.955 5.077 5.060 5.094 5.026 5.162 21,915,669 5.0786 -1.97%
2002-12-17 0 15.25 15.20 15.25 15.20 15.50 5,489,000 83,878,806 15.281 5.179 5.162 5.179 5.162 5.264 16,163,701 5.1893 -0.97%
2002-12-16 0 15.40 15.30 15.35 15.35 15.60 3,688,140 57,181,492 15.504 5.230 5.196 5.213 5.213 5.298 10,860,629 5.2650 -1.28%
2002-12-13 0 15.60 15.55 15.60 15.45 15.75 5,383,351 83,909,533 15.587 5.298 5.281 5.298 5.247 5.349 15,852,591 5.2931 -0.32%
2002-12-12 0 15.65 15.60 15.65 15.35 15.70 6,426,122 99,923,241 15.550 5.315 5.298 5.315 5.213 5.332 18,923,285 5.2804 2.29%
2002-12-11 0 15.30 15.30 15.35 15.25 15.40 6,339,032 97,070,341 15.313 5.196 5.196 5.213 5.179 5.230 18,666,827 5.2002 0.33%
2002-12-10 0 15.25 15.20 15.25 15.15 15.35 4,580,192 69,963,850 15.275 5.179 5.162 5.179 5.145 5.213 13,487,494 5.1873 -0.33%
2002-12-09 0 15.30 15.25 15.30 15.25 15.55 4,462,509 68,577,395 15.367 5.196 5.179 5.196 5.179 5.281 13,140,947 5.2186 0.33%
2002-12-06 0 15.25 15.20 15.25 15.10 15.25 3,739,151 56,916,362 15.222 5.179 5.162 5.179 5.128 5.179 11,010,843 5.1691 0.00%
2002-12-05 0 15.25 15.20 15.25 15.10 15.35 5,343,000 81,477,531 15.249 5.179 5.162 5.179 5.128 5.213 15,733,768 5.1785 -0.33%
2002-12-04 0 15.30 15.25 15.30 15.10 15.60 12,295,227 188,067,793 15.296 5.196 5.179 5.196 5.128 5.298 36,206,298 5.1943 -2.24%
2002-12-03 0 15.65 15.60 15.65 15.55 15.95 8,200,650 128,596,145 15.681 5.315 5.298 5.315 5.281 5.416 24,148,816 5.3252 -1.26%
2002-12-02 0 15.85 15.85 15.90 15.65 15.95 4,488,688 71,037,202 15.826 5.382 5.382 5.399 5.315 5.416 13,218,038 5.3743 1.28%
2002-11-29 0 15.65 15.60 15.65 15.55 15.95 8,255,907 130,555,505 15.814 5.315 5.298 5.315 5.281 5.416 24,311,534 5.3701 -0.63%
2002-11-28 0 15.75 15.75 15.80 15.70 15.90 7,382,256 116,664,835 15.803 5.349 5.349 5.365 5.332 5.399 21,738,855 5.3667 0.96%
2002-11-27 0 15.60 15.60 15.65 15.60 15.80 7,979,200 125,232,190 15.695 5.298 5.298 5.315 5.298 5.365 23,496,703 5.3298 -1.27%
2002-11-26 0 15.80 15.80 15.85 15.80 16.20 7,102,032 113,846,672 16.030 5.365 5.365 5.382 5.365 5.501 20,913,667 5.4436 -2.77%
2002-11-25 0 16.25 16.25 16.30 16.00 16.35 4,912,041 79,736,004 16.233 5.518 5.518 5.535 5.433 5.552 14,464,704 5.5125 0.62%
2002-11-22 0 16.15 16.15 16.20 16.05 16.30 5,336,722 86,282,132 16.168 5.484 5.484 5.501 5.450 5.535 15,715,281 5.4903 0.94%
2002-11-21 0 16.00 16.00 16.05 16.00 16.35 5,751,744 92,822,370 16.138 5.433 5.433 5.450 5.433 5.552 16,937,414 5.4803 -1.54%
2002-11-20 0 16.25 16.25 16.30 16.20 16.45 6,473,818 105,437,496 16.287 5.518 5.518 5.535 5.501 5.586 19,063,738 5.5308 -0.61%
2002-11-19 0 16.35 16.30 16.35 16.25 16.45 7,487,205 122,339,575 16.340 5.552 5.535 5.552 5.518 5.586 22,047,903 5.5488 -0.30%
2002-11-18 0 16.40 16.35 16.40 16.35 16.65 9,428,000 155,270,854 16.469 5.569 5.552 5.569 5.552 5.654 27,763,048 5.5927 0.00%
2002-11-15 0 16.40 16.40 16.45 16.40 16.65 8,675,000 142,828,024 16.464 5.569 5.569 5.586 5.569 5.654 25,545,655 5.5911 0.00%
2002-11-14 0 16.40 16.35 16.50 16.35 16.70 4,150,623 68,625,516 16.534 5.569 5.552 5.603 5.552 5.671 12,222,523 5.6147 0.31%
2002-11-13 0 16.35 16.35 16.40 16.30 16.65 3,952,294 64,835,272 16.404 5.552 5.552 5.569 5.535 5.654 11,638,495 5.5708 -1.51%
2002-11-12 0 16.60 16.60 16.65 16.50 16.75 1,967,679 32,706,829 16.622 5.637 5.637 5.654 5.603 5.688 5,794,311 5.6446 0.30%
2002-11-11 0 16.55 16.55 16.60 16.55 16.90 4,422,532 73,594,813 16.641 5.620 5.620 5.637 5.620 5.739 13,023,225 5.6510 -2.65%
2002-11-08 0 17.00 17.00 17.05 16.85 17.10 2,346,805 39,947,844 17.022 5.773 5.773 5.790 5.722 5.807 6,910,740 5.7805 -1.16%
2002-11-07 0 17.20 17.10 17.20 17.05 17.25 1,242,000 21,278,400 17.132 5.841 5.807 5.841 5.790 5.858 3,657,372 5.8179 0.00%
2002-11-06 0 17.20 17.20 17.25 17.10 17.35 2,367,000 40,799,200 17.237 5.841 5.841 5.858 5.807 5.892 6,970,209 5.8534 1.18%
2002-11-05 0 17.00 17.00 17.05 16.95 17.20 1,192,279 20,319,202 17.042 5.773 5.773 5.790 5.756 5.841 3,510,957 5.7874 -1.16%
2002-11-04 0 17.20 17.10 17.20 16.90 17.25 1,933,224 33,064,908 17.104 5.841 5.807 5.841 5.739 5.858 5,692,850 5.8081 3.61%
2002-11-01 0 16.60 16.60 16.65 16.25 16.65 2,550,000 42,045,500 16.488 5.637 5.637 5.654 5.518 5.654 7,509,098 5.5993 0.61%
2002-10-31 0 16.50 16.45 16.50 16.35 16.80 2,625,378 43,759,251 16.668 5.603 5.586 5.603 5.552 5.705 7,731,067 5.6602 -1.49%
2002-10-30 0 16.75 16.70 16.75 16.65 16.90 1,604,361 26,892,554 16.762 5.688 5.671 5.688 5.654 5.739 4,724,433 5.6922 -0.30%
2002-10-29 0 16.80 16.75 16.80 16.70 17.25 2,573,000 43,543,950 16.923 5.705 5.688 5.705 5.671 5.858 7,576,827 5.7470 -3.17%
2002-10-28 0 17.35 17.30 17.35 17.00 17.35 5,382,000 92,509,640 17.189 5.892 5.875 5.892 5.773 5.892 15,848,613 5.8371 2.06%
2002-10-25 0 17.00 16.95 17.00 16.95 17.10 2,449,000 41,672,042 17.016 5.773 5.756 5.773 5.756 5.807 7,211,678 5.7784 -1.73%
2002-10-24 0 17.30 17.20 17.30 17.20 17.40 2,079,000 35,988,000 17.310 5.875 5.841 5.875 5.841 5.909 6,122,123 5.8784 -0.29%
2002-10-23 0 17.35 17.30 17.35 16.85 17.40 3,278,663 56,662,138 17.282 5.892 5.875 5.892 5.722 5.909 9,654,824 5.8688 2.36%
2002-10-22 0 16.95 16.95 17.00 16.90 17.15 2,038,400 34,704,280 17.025 5.756 5.756 5.773 5.739 5.824 6,002,566 5.7816 -0.59%
2002-10-21 0 17.05 17.05 17.10 17.00 17.25 1,939,178 33,250,814 17.147 5.790 5.790 5.807 5.773 5.858 5,710,383 5.8229 0.29%
2002-10-18 0 17.00 17.00 17.05 17.00 17.35 3,972,000 68,296,022 17.194 5.773 5.773 5.790 5.773 5.892 11,696,524 5.8390 -0.87%
2002-10-17 0 17.15 17.10 17.15 16.90 17.20 5,038,203 85,970,426 17.064 5.824 5.807 5.824 5.739 5.841 14,836,219 5.7946 1.18%
2002-10-16 0 16.95 16.90 17.00 16.70 17.35 3,328,669 56,614,577 17.008 5.756 5.739 5.773 5.671 5.892 9,802,079 5.7758 -0.29%
2002-10-15 0 17.00 16.95 17.05 16.25 17.05 4,200,395 70,645,566 16.819 5.773 5.756 5.790 5.518 5.790 12,369,089 5.7115 4.62%
2002-10-11 0 16.25 16.20 16.30 16.05 16.35 1,644,634 26,616,525 16.184 5.518 5.501 5.535 5.450 5.552 4,843,026 5.4958 1.25%
2002-10-10 0 16.05 16.05 16.15 15.80 16.15 1,956,200 31,326,070 16.014 5.450 5.450 5.484 5.365 5.484 5,760,509 5.4381 -0.93%
2002-10-09 0 16.20 16.20 16.25 15.95 16.30 2,255,342 36,361,835 16.123 5.501 5.501 5.518 5.416 5.535 6,641,405 5.4750 0.93%
2002-10-08 0 16.05 16.00 16.10 15.95 16.20 2,423,000 38,981,250 16.088 5.450 5.433 5.467 5.416 5.501 7,135,115 5.4633 -1.23%
2002-10-07 0 16.25 16.20 16.25 16.20 16.45 2,196,459 35,861,113 16.327 5.518 5.501 5.518 5.501 5.586 6,468,010 5.5444 -3.27%
2002-10-04 0 16.80 16.80 16.85 16.55 16.90 1,928,668 32,289,346 16.742 5.705 5.705 5.722 5.620 5.739 5,679,434 5.6853 1.51%
2002-10-03 0 16.55 16.50 16.55 16.20 16.70 1,925,730 31,780,407 16.503 5.620 5.603 5.620 5.501 5.671 5,670,782 5.6042 0.00%
2002-10-02 0 16.55 16.60 16.65 16.40 16.90 1,754,353 29,086,022 16.579 5.620 5.637 5.654 5.569 5.739 5,166,121 5.6301 -0.60%
2002-09-30 0 16.65 16.60 16.65 16.50 16.75 3,023,462 50,277,139 16.629 5.654 5.637 5.654 5.603 5.688 8,903,322 5.6470 -1.77%
2002-09-27 0 16.95 16.85 17.00 16.70 17.00 3,346,462 56,300,886 16.824 5.756 5.722 5.773 5.671 5.773 9,854,474 5.7132 2.42%
2002-09-26 0 16.55 16.55 16.60 16.40 16.80 2,526,158 41,867,222 16.573 5.620 5.620 5.637 5.569 5.705 7,438,889 5.6282 0.61%
2002-09-25 0 16.45 16.45 16.50 16.35 16.75 3,096,924 51,340,336 16.578 5.586 5.586 5.603 5.552 5.688 9,119,649 5.6296 -2.37%
2002-09-24 0 16.85 16.80 16.85 16.70 16.95 1,719,386 28,934,762 16.829 5.722 5.705 5.722 5.671 5.756 5,063,152 5.7148 -1.46%
2002-09-23 0 17.10 17.00 17.10 16.45 17.25 2,944,666 49,988,740 16.976 5.807 5.773 5.807 5.586 5.858 8,671,288 5.7649 2.70%
2002-09-20 0 16.65 16.65 16.70 16.50 16.80 4,073,523 67,701,799 16.620 5.654 5.654 5.671 5.603 5.705 11,995,483 5.6439 -0.60%
2002-09-19 0 16.75 16.75 16.80 16.70 16.95 1,450,892 24,370,701 16.797 5.688 5.688 5.705 5.671 5.756 4,272,506 5.7041 0.30%
2002-09-18 0 16.70 16.70 16.75 16.55 16.85 1,945,012 32,531,597 16.726 5.671 5.671 5.688 5.620 5.722 5,727,563 5.6798 -1.47%
2002-09-17 0 16.95 16.95 17.00 16.80 17.15 2,233,580 37,961,318 16.996 5.756 5.756 5.773 5.705 5.824 6,577,322 5.7715 1.50%
2002-09-16 0 16.70 16.70 16.75 16.70 16.95 2,642,600 44,364,360 16.788 5.671 5.671 5.688 5.671 5.756 7,781,781 5.7011 -1.76%
2002-09-13 0 17.00 16.95 17.00 16.95 17.20 3,976,177 67,744,958 17.038 5.773 5.756 5.773 5.756 5.841 11,708,824 5.7858 -2.58%
2002-09-12 0 17.45 17.45 17.50 16.95 17.50 2,661,079 46,091,144 17.320 5.926 5.926 5.943 5.756 5.943 7,836,197 5.8818 2.65%
2002-09-11 0 17.00 16.95 17.00 16.95 17.10 738,639 12,556,716 17.000 5.773 5.756 5.773 5.756 5.807 2,175,103 5.7729 0.29%
2002-09-10 0 16.95 16.90 17.00 16.85 17.15 3,732,690 63,435,805 16.995 5.756 5.739 5.773 5.722 5.824 10,991,817 5.7712 -0.59%
2002-09-09 0 17.05 16.95 17.05 16.95 17.45 2,871,200 49,061,300 17.087 5.790 5.756 5.790 5.756 5.926 8,454,949 5.8027 -1.16%
2002-09-06 0 17.55 17.55 17.60 17.45 17.70 3,627,042 63,620,310 17.541 5.858 5.858 5.875 5.825 5.908 10,866,462 5.8547 -0.28%
2002-09-05 0 17.60 17.60 17.65 17.55 17.70 2,589,204 45,595,763 17.610 5.875 5.875 5.891 5.858 5.908 7,757,144 5.8779 -0.28%
2002-09-04 0 17.65 17.60 17.70 17.20 17.65 2,902,612 50,347,890 17.346 5.891 5.875 5.908 5.741 5.891 8,696,101 5.7897 0.86%
2002-09-03 0 17.50 17.50 17.55 17.40 17.75 3,044,386 53,298,497 17.507 5.841 5.841 5.858 5.808 5.925 9,120,850 5.8436 -0.85%
2002-09-02 0 17.65 17.65 17.70 17.55 17.85 3,036,000 53,563,408 17.643 5.891 5.891 5.908 5.858 5.958 9,095,726 5.8889 -1.12%
2002-08-30 0 17.85 17.85 17.90 17.75 17.90 1,634,462 29,143,031 17.830 5.958 5.958 5.975 5.925 5.975 4,896,778 5.9515 -0.56%
2002-08-29 0 17.95 17.95 18.00 17.60 18.00 5,467,189 97,140,895 17.768 5.991 5.991 6.008 5.875 6.008 16,379,464 5.9307 0.28%
2002-08-28 0 17.90 17.85 17.90 17.55 17.95 3,880,745 69,050,187 17.793 5.975 5.958 5.975 5.858 5.991 11,626,546 5.9390 0.56%
2002-08-27 0 17.80 17.75 17.80 17.50 17.85 5,698,563 100,761,494 17.682 5.941 5.925 5.941 5.841 5.958 17,072,650 5.9019 4.40%
2002-08-26 0 17.05 17.10 17.15 17.00 17.35 1,689,878 29,015,265 17.170 5.691 5.708 5.724 5.674 5.791 5,062,802 5.7311 -1.73%
2002-08-23 0 17.35 17.40 17.45 17.35 17.70 1,517,943 26,586,488 17.515 5.791 5.808 5.825 5.791 5.908 4,547,692 5.8461 -1.14%
2002-08-22 0 17.55 17.50 17.60 17.45 17.70 1,341,462 23,521,529 17.534 5.858 5.841 5.875 5.825 5.908 4,018,963 5.8526 0.00%
2002-08-21 0 17.55 17.50 17.55 17.25 17.55 2,164,034 37,872,642 17.501 5.858 5.841 5.858 5.758 5.858 6,483,353 5.8415 0.86%
2002-08-20 0 17.40 17.40 17.45 17.20 17.55 2,721,462 47,348,840 17.398 5.808 5.808 5.825 5.741 5.858 8,153,383 5.8073 1.16%
2002-08-19 0 17.20 17.20 17.25 16.65 17.30 2,150,257 36,645,860 17.043 5.741 5.741 5.758 5.557 5.774 6,442,078 5.6885 1.47%
2002-08-16 0 16.95 16.95 17.00 16.95 17.15 1,346,379 22,950,022 17.046 5.658 5.658 5.674 5.658 5.724 4,033,694 5.6896 -0.88%
2002-08-15 0 17.10 17.05 17.10 16.80 17.15 3,986,431 67,998,687 17.058 5.708 5.691 5.708 5.608 5.724 11,943,176 5.6935 2.40%
2002-08-14 0 16.70 16.55 16.70 16.50 16.80 1,788,564 29,780,581 16.651 5.574 5.524 5.574 5.507 5.608 5,358,461 5.5577 -0.89%
2002-08-13 0 16.85 16.80 16.90 16.50 16.90 2,002,956 33,426,836 16.689 5.624 5.608 5.641 5.507 5.641 6,000,770 5.5704 0.90%
2002-08-12 0 16.70 16.70 16.75 16.65 16.90 1,028,969 17,236,451 16.751 5.574 5.574 5.591 5.557 5.641 3,082,747 5.5913 -1.18%
2002-08-09 0 16.90 16.85 16.90 16.80 17.05 3,892,499 66,080,038 16.976 5.641 5.624 5.641 5.608 5.691 11,661,760 5.6664 0.90%
2002-08-08 0 16.75 16.65 16.70 16.55 16.90 2,099,559 35,104,497 16.720 5.591 5.557 5.574 5.524 5.641 6,290,189 5.5808 0.30%
2002-08-07 0 16.70 16.70 16.75 16.10 16.70 2,599,104 42,827,184 16.478 5.574 5.574 5.591 5.374 5.574 7,786,804 5.5000 5.03%
2002-08-06 0 15.90 15.85 15.95 15.80 16.15 3,139,944 50,037,000 15.936 5.307 5.290 5.324 5.274 5.391 9,407,137 5.3190 -2.75%
2002-08-05 0 16.35 16.25 16.35 16.20 16.45 1,834,619 29,894,360 16.295 5.457 5.424 5.457 5.407 5.491 5,496,440 5.4389 -0.91%
2002-08-02 0 16.50 16.45 16.55 16.40 16.75 2,703,462 44,681,205 16.527 5.507 5.491 5.524 5.474 5.591 8,099,456 5.5166 -1.79%
2002-08-01 0 16.80 16.70 16.75 16.75 17.10 2,467,386 41,723,062 16.910 5.608 5.574 5.591 5.591 5.708 7,392,183 5.6442 -1.47%
2002-07-31 0 17.05 17.00 17.05 16.70 17.15 2,656,578 45,033,418 16.952 5.691 5.674 5.691 5.574 5.724 7,958,994 5.6582 1.49%
2002-07-30 0 16.80 16.75 16.80 16.75 17.05 4,006,804 67,815,544 16.925 5.608 5.591 5.608 5.591 5.691 12,004,213 5.6493 2.13%
2002-07-29 0 16.45 16.30 16.45 16.10 16.45 2,888,462 46,981,941 16.265 5.491 5.441 5.491 5.374 5.491 8,653,708 5.4291 2.49%
2002-07-26 0 16.05 16.05 16.10 15.90 16.25 3,419,848 54,794,340 16.022 5.357 5.357 5.374 5.307 5.424 10,245,718 5.3480 -0.62%
2002-07-25 0 16.15 16.15 16.25 16.10 16.70 3,400,962 55,761,910 16.396 5.391 5.391 5.424 5.374 5.574 10,189,136 5.4727 -0.92%
2002-07-24 0 16.30 16.25 16.30 16.10 16.60 3,443,295 56,330,343 16.359 5.441 5.424 5.441 5.374 5.541 10,315,964 5.4605 -3.26%
2002-07-23 0 16.85 16.80 16.90 16.00 16.85 3,010,000 49,365,400 16.400 5.624 5.608 5.641 5.341 5.624 9,017,831 5.4742 4.01%
2002-07-22 0 16.20 16.15 16.25 16.10 16.40 3,441,000 55,759,119 16.204 5.407 5.391 5.424 5.374 5.474 10,309,088 5.4087 -2.99%
2002-07-19 0 16.70 16.70 16.75 16.60 16.90 2,130,118 35,581,040 16.704 5.574 5.574 5.591 5.541 5.641 6,381,742 5.5754 -2.05%
2002-07-18 0 17.05 17.00 17.05 16.95 17.30 2,867,089 48,825,086 17.029 5.691 5.674 5.691 5.658 5.774 8,589,676 5.6842 -0.58%
2002-07-17 0 17.15 17.10 17.15 16.85 17.15 3,167,924 53,792,523 16.980 5.724 5.708 5.724 5.624 5.724 9,490,964 5.6678 -0.58%
2002-07-16 0 17.25 17.20 17.25 17.05 17.40 2,664,612 45,769,650 17.177 5.758 5.741 5.758 5.691 5.808 7,983,063 5.7333 0.00%
2002-07-15 0 17.25 17.20 17.25 17.10 17.30 1,876,872 32,319,672 17.220 5.758 5.741 5.758 5.708 5.774 5,623,028 5.7477 -0.29%
2002-07-12 0 17.30 17.30 17.35 17.15 17.45 1,526,462 26,400,823 17.295 5.774 5.774 5.791 5.724 5.825 4,573,215 5.7729 0.87%
2002-07-11 0 17.15 17.05 17.10 16.90 17.50 4,376,221 74,892,878 17.114 5.724 5.691 5.708 5.641 5.841 13,110,970 5.7122 -3.11%
2002-07-10 0 17.70 17.65 17.70 17.55 17.75 2,007,462 35,483,654 17.676 5.908 5.891 5.908 5.858 5.925 6,014,270 5.8999 -0.28%
2002-07-09 0 17.75 17.65 17.75 17.55 17.85 2,292,287 40,535,742 17.684 5.925 5.891 5.925 5.858 5.958 6,867,593 5.9025 0.28%
2002-07-08 0 17.70 17.65 17.70 17.60 17.80 3,719,466 65,722,315 17.670 5.908 5.891 5.908 5.875 5.941 11,143,361 5.8979 1.43%
2002-07-05 0 17.45 17.45 17.50 17.30 17.50 2,376,250 41,431,355 17.436 5.825 5.825 5.841 5.774 5.841 7,119,143 5.8197 0.58%
2002-07-04 0 17.35 17.30 17.40 16.80 17.35 3,990,745 68,296,591 17.114 5.791 5.774 5.808 5.608 5.791 11,956,101 5.7123 2.97%
2002-07-03 0 16.85 16.85 16.90 16.50 16.95 3,529,343 59,391,356 16.828 5.624 5.624 5.641 5.507 5.658 10,573,760 5.6169 0.30%
2002-07-02 0 16.80 16.80 16.85 16.60 16.85 1,711,355 28,672,040 16.754 5.608 5.608 5.624 5.541 5.624 5,127,146 5.5922 -0.59%
2002-06-28 0 16.90 16.90 16.95 16.80 17.05 4,504,043 76,330,891 16.947 5.641 5.641 5.658 5.608 5.691 13,493,920 5.6567 1.20%
2002-06-27 0 16.70 16.60 16.65 16.30 16.75 2,472,867 40,971,943 16.569 5.574 5.541 5.557 5.441 5.591 7,408,603 5.5303 2.45%
2002-06-26 0 16.30 16.30 16.35 16.05 16.40 5,602,607 91,172,893 16.273 5.441 5.441 5.457 5.357 5.474 16,785,170 5.4318 -1.51%
2002-06-25 0 16.55 16.50 16.55 16.40 16.90 2,695,075 44,623,249 16.557 5.524 5.507 5.524 5.474 5.641 8,074,329 5.5266 -0.90%
2002-06-24 0 16.70 16.65 16.75 16.40 16.90 2,067,337 34,416,629 16.648 5.574 5.557 5.591 5.474 5.641 6,193,653 5.5568 0.91%
2002-06-21 0 16.55 16.50 16.55 16.40 16.65 3,952,903 65,327,055 16.526 5.524 5.507 5.524 5.474 5.557 11,842,728 5.5162 -0.90%
2002-06-20 0 16.70 16.65 16.70 16.10 16.75 4,765,537 78,355,382 16.442 5.574 5.557 5.574 5.374 5.591 14,277,344 5.4881 3.41%
2002-06-19 0 16.15 16.10 16.15 16.10 17.00 6,346,076 104,520,134 16.470 5.391 5.374 5.391 5.374 5.674 19,012,571 5.4974 -4.44%
2002-06-18 0 16.90 16.90 16.95 16.85 17.50 4,241,000 72,436,150 17.080 5.641 5.641 5.658 5.624 5.841 12,705,854 5.7010 -2.03%
2002-06-17 0 17.25 17.10 17.30 17.15 17.75 4,001,510 69,891,317 17.466 5.758 5.708 5.774 5.724 5.925 11,988,352 5.8299 -2.82%
2002-06-14 0 17.75 17.70 17.80 17.60 17.90 2,067,001 36,704,857 17.758 5.925 5.908 5.941 5.875 5.975 6,192,646 5.9272 -1.11%
2002-06-13 0 17.95 17.90 17.95 17.75 18.00 2,181,449 39,004,846 17.880 5.991 5.975 5.991 5.925 6.008 6,535,528 5.9681 1.13%
2002-06-12 0 17.75 17.80 17.85 17.55 17.90 1,815,671 32,161,113 17.713 5.925 5.941 5.958 5.858 5.975 5,439,672 5.9123 0.28%
2002-06-11 0 17.70 17.60 17.70 17.60 18.00 1,899,253 33,598,883 17.691 5.908 5.875 5.908 5.875 6.008 5,690,080 5.9048 -1.67%
2002-06-10 0 18.00 17.95 18.00 17.60 18.00 3,952,858 70,642,780 17.871 6.008 5.991 6.008 5.875 6.008 11,842,593 5.9651 1.98%
2002-06-07 0 17.65 17.60 17.65 17.40 17.65 2,231,807 39,094,192 17.517 5.891 5.875 5.891 5.808 5.891 6,686,398 5.8468 0.00%
2002-06-06 0 17.65 17.60 17.65 17.45 17.75 3,682,190 64,847,252 17.611 5.891 5.875 5.891 5.825 5.925 11,031,683 5.8783 1.44%
2002-06-05 0 17.40 17.35 17.40 17.05 17.45 3,546,342 61,203,664 17.258 5.808 5.791 5.808 5.691 5.825 10,624,688 5.7605 1.16%
2002-06-04 0 17.20 17.20 17.25 17.05 17.50 4,337,150 74,464,895 17.169 5.741 5.741 5.758 5.691 5.841 12,993,915 5.7308 -1.71%
2002-06-03 0 17.50 17.40 17.50 17.40 17.65 2,391,074 41,844,338 17.500 5.841 5.808 5.841 5.808 5.891 7,163,555 5.8413 -0.85%
2002-05-31 0 17.65 17.60 17.65 17.55 18.10 5,081,171 90,223,872 17.757 5.891 5.875 5.891 5.858 6.041 15,222,970 5.9268 -0.56%
2002-05-30 0 17.75 17.70 17.85 17.30 17.90 5,344,375 94,101,186 17.608 5.925 5.908 5.958 5.774 5.975 16,011,518 5.8771 -0.28%
2002-05-29 0 17.80 17.80 17.85 17.75 18.20 3,926,612 70,526,950 17.961 5.941 5.941 5.958 5.925 6.075 11,763,961 5.9952 -2.20%
2002-05-28 0 18.20 18.15 18.20 18.15 18.35 3,336,426 60,778,425 18.217 6.075 6.058 6.075 6.058 6.125 9,995,789 6.0804 0.55%
2002-05-27 0 18.10 18.05 18.10 17.80 18.25 3,229,639 58,358,730 18.070 6.041 6.025 6.041 5.941 6.092 9,675,860 6.0314 1.69%
2002-05-24 0 17.80 17.80 17.85 17.65 18.00 3,175,307 56,606,168 17.827 5.941 5.941 5.958 5.891 6.008 9,513,084 5.9503 0.85%
2002-05-23 0 17.65 17.60 17.65 17.50 17.90 4,957,538 87,493,503 17.649 5.891 5.875 5.891 5.841 5.975 14,852,571 5.8908 -0.84%
2002-05-22 0 17.80 17.75 17.80 17.65 17.85 3,171,074 56,309,942 17.757 5.941 5.925 5.941 5.891 5.958 9,500,402 5.9271 -0.28%
2002-05-21 0 17.85 17.80 17.85 17.65 18.45 9,342,446 168,213,671 18.005 5.958 5.941 5.958 5.891 6.158 27,989,567 6.0099 -1.65%
2002-05-17 0 18.15 18.10 18.15 18.00 18.30 6,697,157 121,580,589 18.154 6.058 6.041 6.058 6.008 6.108 20,064,395 6.0595 0.00%
2002-05-16 0 18.15 18.10 18.15 17.85 18.20 7,498,186 135,373,846 18.054 6.058 6.041 6.058 5.958 6.075 22,464,244 6.0262 1.40%
2002-05-15 0 17.90 17.85 17.90 17.55 18.00 9,241,788 164,386,743 17.787 5.975 5.958 5.975 5.858 6.008 27,688,000 5.9371 2.87%
2002-05-14 0 17.40 17.40 17.45 17.35 17.65 5,127,537 89,656,994 17.485 5.808 5.808 5.825 5.791 5.891 15,361,881 5.8363 0.58%
2002-05-13 0 17.30 17.25 17.30 17.25 17.40 4,779,010 82,728,212 17.311 5.774 5.758 5.774 5.758 5.808 14,317,709 5.7780 0.29%
2002-05-10 0 17.25 17.25 17.30 17.10 17.45 3,992,900 68,809,450 17.233 5.758 5.758 5.774 5.708 5.825 11,962,557 5.7521 -0.58%
2002-05-09 0 17.35 17.30 17.35 17.20 17.55 12,792,308 222,255,642 17.374 5.791 5.774 5.791 5.741 5.858 38,325,206 5.7992 1.46%
2002-05-08 0 17.10 17.10 17.15 17.00 17.40 6,441,000 110,831,750 17.207 5.708 5.708 5.724 5.674 5.808 19,296,960 5.7435 0.88%
2002-05-07 0 16.95 16.95 17.00 16.85 17.10 9,107,700 154,601,720 16.975 5.658 5.658 5.674 5.624 5.708 27,286,278 5.6659 -1.74%
2002-05-06 0 17.25 17.25 17.30 17.05 17.55 9,300,016 160,761,922 17.286 5.758 5.758 5.774 5.691 5.858 27,862,449 5.7698 -0.29%
2002-05-03 0 17.30 17.25 17.30 16.70 17.35 23,955,030 409,756,951 17.105 5.774 5.758 5.774 5.574 5.791 71,768,242 5.7094 5.49%
2002-05-02 0 16.40 16.40 16.45 16.00 16.50 11,346,500 184,069,275 16.223 5.474 5.474 5.491 5.341 5.507 33,993,627 5.4148 3.80%
2002-04-30 0 15.80 15.85 15.90 15.75 15.95 4,641,016 73,634,491 15.866 5.274 5.290 5.307 5.257 5.324 13,904,285 5.2958 -0.32%
2002-04-29 0 16.45 16.40 16.45 16.30 16.55 5,611,930 92,032,820 16.399 5.290 5.274 5.290 5.242 5.323 17,449,560 5.2742 0.30%
2002-04-26 0 16.40 16.35 16.40 16.35 16.55 5,662,390 93,056,058 16.434 5.274 5.258 5.274 5.258 5.323 17,606,458 5.2853 -1.20%
2002-04-25 0 16.60 16.50 16.60 16.40 16.60 6,777,000 111,996,050 16.526 5.339 5.307 5.339 5.274 5.339 21,072,192 5.3149 0.91%
2002-04-24 0 16.45 16.40 16.45 16.40 16.55 5,734,169 94,327,938 16.450 5.290 5.274 5.290 5.274 5.323 17,829,646 5.2905 -0.30%
2002-04-23 0 16.50 16.50 16.60 16.25 16.60 5,143,401 84,601,336 16.449 5.307 5.307 5.339 5.226 5.339 15,992,730 5.2900 0.92%
2002-04-22 0 16.35 16.30 16.35 16.25 16.45 5,601,000 91,591,050 16.353 5.258 5.242 5.258 5.226 5.290 17,415,574 5.2591 0.31%
2002-04-19 0 16.30 16.25 16.30 16.05 16.40 4,433,499 71,949,206 16.229 5.242 5.226 5.242 5.162 5.274 13,785,383 5.2192 1.24%
2002-04-18 0 16.10 16.10 16.15 15.95 16.15 3,584,516 57,656,676 16.085 5.178 5.178 5.194 5.130 5.194 11,145,582 5.1731 0.63%
2002-04-17 0 16.00 15.95 16.00 15.90 16.05 5,471,408 87,355,406 15.966 5.146 5.130 5.146 5.114 5.162 17,012,625 5.1347 1.27%
2002-04-16 0 15.80 15.80 15.85 15.75 15.90 1,593,000 25,228,750 15.837 5.081 5.081 5.097 5.065 5.114 4,953,224 5.0934 0.00%
2002-04-15 0 15.80 15.75 15.80 15.70 15.85 1,833,390 28,918,140 15.773 5.081 5.065 5.081 5.049 5.097 5,700,686 5.0727 0.32%
2002-04-12 0 15.75 15.70 15.75 15.60 15.80 3,219,000 50,614,900 15.724 5.065 5.049 5.065 5.017 5.081 10,009,058 5.0569 0.32%
2002-04-11 0 15.70 15.70 15.75 15.65 15.85 1,495,640 23,519,088 15.725 5.049 5.049 5.065 5.033 5.097 4,650,496 5.0573 0.64%
2002-04-10 0 15.60 15.55 15.60 15.55 15.70 4,996,000 78,042,200 15.621 5.017 5.001 5.017 5.001 5.049 15,534,406 5.0238 -1.27%
2002-04-09 0 15.80 15.75 15.80 15.65 15.85 1,985,248 31,336,644 15.785 5.081 5.065 5.081 5.033 5.097 6,172,868 5.0765 0.64%
2002-04-08 0 15.70 15.65 15.70 15.65 15.95 5,118,500 80,645,340 15.756 5.049 5.033 5.049 5.033 5.130 15,915,304 5.0672 -1.26%
2002-04-04 0 15.90 15.85 15.90 15.80 15.95 4,657,000 73,847,750 15.857 5.114 5.097 5.114 5.081 5.130 14,480,330 5.0999 -0.31%
2002-04-03 0 15.95 15.95 16.00 15.90 16.10 1,276,000 20,367,800 15.962 5.130 5.130 5.146 5.114 5.178 3,967,554 5.1336 -0.93%
2002-04-02 0 16.10 16.10 16.15 15.90 16.30 2,705,790 43,496,066 16.075 5.178 5.178 5.194 5.114 5.242 8,413,299 5.1699 -0.62%
2002-03-28 0 16.20 16.15 16.20 16.00 16.20 3,554,580 57,221,463 16.098 5.210 5.194 5.210 5.146 5.210 11,052,500 5.1772 0.93%
2002-03-27 0 16.05 16.00 16.05 15.90 16.10 2,854,000 45,666,900 16.001 5.162 5.146 5.162 5.114 5.178 8,874,138 5.1461 0.94%
2002-03-26 0 15.90 15.85 15.90 15.70 16.00 1,670,860 26,377,395 15.787 5.114 5.097 5.114 5.049 5.146 5,195,320 5.0771 -0.63%
2002-03-25 0 16.00 15.95 16.00 15.80 16.00 1,644,000 26,156,418 15.910 5.146 5.130 5.146 5.081 5.146 5,111,802 5.1169 0.95%
2002-03-22 0 15.85 15.80 15.85 15.65 15.85 1,888,470 29,835,223 15.799 5.097 5.081 5.097 5.033 5.097 5,871,950 5.0810 1.28%
2002-03-21 0 15.65 15.60 15.65 15.50 15.80 8,428,048 131,540,075 15.607 5.033 5.017 5.033 4.985 5.081 26,205,909 5.0195 -1.26%
2002-03-20 0 15.85 15.75 15.85 15.75 16.05 4,150,900 65,745,056 15.839 5.097 5.065 5.097 5.065 5.162 12,906,679 5.0939 -0.63%
2002-03-19 0 15.95 15.90 15.95 15.80 16.10 3,353,000 53,522,050 15.962 5.130 5.114 5.130 5.081 5.178 10,425,713 5.1337 0.95%
2002-03-18 0 15.80 15.80 15.85 15.75 16.15 4,823,000 76,603,040 15.883 5.081 5.081 5.097 5.065 5.194 14,996,485 5.1081 -1.56%
2002-03-15 0 16.05 16.00 16.05 15.95 16.40 8,095,970 130,183,431 16.080 5.162 5.146 5.162 5.130 5.274 25,173,356 5.1715 -2.43%
2002-03-14 0 16.45 16.40 16.50 16.20 16.60 3,080,758 50,701,969 16.458 5.290 5.274 5.307 5.210 5.339 9,579,213 5.2929 0.92%
2002-03-13 0 16.30 16.25 16.30 16.10 16.55 3,291,500 53,663,220 16.304 5.242 5.226 5.242 5.178 5.323 10,234,487 5.2434 -0.61%
2002-03-12 0 16.40 16.40 16.45 16.35 16.75 4,461,260 73,650,363 16.509 5.274 5.274 5.290 5.258 5.387 13,871,702 5.3094 -1.20%
2002-03-11 0 16.60 16.55 16.60 16.20 16.65 7,432,859 122,992,936 16.547 5.339 5.323 5.339 5.210 5.355 23,111,499 5.3217 2.47%
2002-03-08 0 16.20 16.15 16.25 15.90 16.25 7,435,104 119,992,178 16.139 5.210 5.194 5.226 5.114 5.226 23,118,480 5.1903 2.21%
2002-03-07 0 15.85 15.85 15.90 15.80 16.05 4,551,233 72,540,413 15.939 5.097 5.097 5.114 5.081 5.162 14,151,462 5.1260 0.96%
2002-03-06 0 15.70 15.70 15.75 15.50 15.80 3,452,116 53,987,835 15.639 5.049 5.049 5.065 4.985 5.081 10,733,901 5.0297 0.96%
2002-03-05 0 15.55 15.55 15.60 15.40 15.65 4,137,338 64,265,981 15.533 5.001 5.001 5.017 4.953 5.033 12,864,509 4.9956 0.97%
2002-03-04 0 15.40 15.35 15.45 15.15 15.60 2,402,967 37,006,380 15.400 4.953 4.937 4.969 4.872 5.017 7,471,710 4.9529 0.98%
2002-03-01 0 15.25 15.20 15.25 15.10 15.45 1,478,700 22,566,030 15.261 4.905 4.888 4.905 4.856 4.969 4,597,824 4.9080 0.66%
2002-02-28 0 15.15 15.10 15.20 15.10 15.45 3,091,000 47,104,250 15.239 4.872 4.856 4.888 4.856 4.969 9,611,059 4.9010 -1.94%
2002-02-27 0 15.45 15.45 15.55 15.30 15.70 4,033,132 62,744,604 15.557 4.969 4.969 5.001 4.921 5.049 12,540,494 5.0034 1.31%
2002-02-26 0 15.25 15.20 15.25 15.15 15.40 3,445,000 52,529,400 15.248 4.905 4.888 4.905 4.872 4.953 10,711,775 4.9039 0.66%
2002-02-25 0 15.15 15.15 15.20 15.10 15.65 4,471,050 68,210,713 15.256 4.872 4.872 4.888 4.856 5.033 13,902,143 4.9065 -3.19%
2002-02-22 0 15.65 15.60 15.65 15.45 15.70 3,185,900 49,476,113 15.530 5.033 5.017 5.033 4.969 5.049 9,906,138 4.9945 -0.63%
2002-02-21 0 15.75 15.75 15.80 15.70 16.00 2,390,160 37,842,792 15.833 5.065 5.065 5.081 5.049 5.146 7,431,889 5.0919 0.32%
2002-02-20 0 15.70 15.70 15.75 15.70 15.85 1,513,420 23,863,442 15.768 5.049 5.049 5.065 5.049 5.097 4,705,781 5.0711 -1.57%
2002-02-19 0 15.95 15.95 16.00 15.75 16.10 4,411,307 70,316,335 15.940 5.130 5.130 5.146 5.065 5.178 13,716,380 5.1264 -1.24%
2002-02-18 0 16.15 16.10 16.15 15.40 16.15 7,384,642 117,567,018 15.920 5.194 5.178 5.194 4.953 5.194 22,961,575 5.1202 3.86%
2002-02-15 0 15.55 15.55 15.60 15.40 15.80 3,697,428 57,586,343 15.575 5.001 5.001 5.017 4.953 5.081 11,496,667 5.0090 0.32%
2002-02-11 0 15.50 15.45 15.50 15.15 15.50 2,278,000 34,877,360 15.311 4.985 4.969 4.985 4.872 4.985 7,083,142 4.9240 3.68%
2002-02-08 0 14.95 14.90 14.95 14.85 15.00 2,352,900 35,148,105 14.938 4.808 4.792 4.808 4.776 4.824 7,316,034 4.8043 0.67%
2002-02-07 0 14.85 14.80 14.85 14.80 15.10 4,165,000 61,986,550 14.883 4.776 4.760 4.776 4.760 4.856 12,950,521 4.7864 -1.00%
2002-02-06 0 15.00 15.00 15.05 14.90 15.15 3,143,000 47,141,780 14.999 4.824 4.824 4.840 4.792 4.872 9,772,746 4.8238 -0.33%
2002-02-05 0 15.05 15.05 15.10 14.95 15.15 3,344,000 50,339,750 15.054 4.840 4.840 4.856 4.808 4.872 10,397,729 4.8414 -0.99%
2002-02-04 0 15.20 15.20 15.25 15.15 15.45 4,899,786 74,645,581 15.234 4.888 4.888 4.905 4.872 4.969 15,235,241 4.8995 0.33%
2002-02-01 0 15.15 15.10 15.15 15.15 15.50 3,486,000 53,196,538 15.260 4.872 4.856 4.872 4.872 4.985 10,839,259 4.9078 -1.30%
2002-01-31 0 15.35 15.20 15.35 15.20 15.65 5,666,900 87,519,915 15.444 4.937 4.888 4.937 4.888 5.033 17,620,482 4.9669 -0.65%
2002-01-30 0 15.45 15.40 15.45 15.10 15.45 3,918,000 59,909,746 15.291 4.969 4.953 4.969 4.856 4.969 12,182,507 4.9177 -0.96%
2002-01-29 0 15.60 15.55 15.60 15.20 15.60 5,855,508 90,546,697 15.464 5.017 5.001 5.017 4.888 5.017 18,206,933 4.9732 1.96%
2002-01-28 0 15.30 15.30 15.35 15.00 15.40 7,465,330 113,178,684 15.161 4.921 4.921 4.937 4.824 4.953 23,212,464 4.8758 2.00%
2002-01-25 0 15.00 15.05 15.10 14.70 15.10 5,799,060 86,567,195 14.928 4.824 4.840 4.856 4.728 4.856 18,031,416 4.8009 2.39%
2002-01-24 0 14.65 14.70 14.75 14.60 14.95 3,907,095 57,511,173 14.720 4.712 4.728 4.744 4.695 4.808 12,148,599 4.7340 -0.68%
2002-01-23 0 14.75 14.75 14.85 14.55 15.00 4,110,000 60,739,150 14.778 4.744 4.744 4.776 4.679 4.824 12,779,505 4.7529 0.68%
2002-01-22 0 14.65 14.60 14.65 14.55 15.00 6,622,700 97,401,745 14.707 4.712 4.695 4.712 4.679 4.824 20,592,416 4.7300 -2.33%
2002-01-21 0 15.00 14.95 15.00 14.90 15.40 6,973,500 105,315,110 15.102 4.824 4.808 4.824 4.792 4.953 21,683,183 4.8570 -0.66%
2002-01-18 0 15.10 15.05 15.10 15.00 15.30 5,933,920 90,005,730 15.168 4.856 4.840 4.856 4.824 4.921 18,450,745 4.8782 1.00%
2002-01-17 0 14.95 14.95 15.00 14.30 15.10 8,999,820 134,206,336 14.912 4.808 4.808 4.824 4.599 4.856 27,983,759 4.7959 2.05%
2002-01-16 0 14.65 14.65 14.70 14.60 15.35 20,970,780 312,296,005 14.892 4.712 4.712 4.728 4.695 4.937 65,205,887 4.7894 -4.56%
2002-01-15 0 15.35 15.35 15.40 15.30 16.70 25,526,550 396,876,578 15.548 4.937 4.937 4.953 4.921 5.371 79,371,456 5.0002 -9.44%
2002-01-14 0 16.95 16.90 16.95 16.75 17.10 2,833,500 48,074,200 16.966 5.451 5.435 5.451 5.387 5.500 8,810,396 5.4565 -0.59%
2002-01-11 0 17.05 17.00 17.05 16.95 17.50 6,558,000 112,458,660 17.148 5.483 5.467 5.483 5.451 5.628 20,391,240 5.5150 -1.73%
2002-01-10 0 17.35 17.30 17.35 17.15 17.45 3,666,000 63,267,786 17.258 5.580 5.564 5.580 5.516 5.612 11,398,946 5.5503 -0.29%
2002-01-09 0 17.40 17.40 17.45 17.30 17.95 5,401,228 94,483,172 17.493 5.596 5.596 5.612 5.564 5.773 16,794,409 5.6259 -1.42%
2002-01-08 0 17.65 17.65 17.70 17.55 18.05 4,599,000 81,738,810 17.773 5.676 5.676 5.692 5.644 5.805 14,299,987 5.7160 -2.75%
2002-01-07 0 18.15 18.15 18.20 18.05 18.25 3,709,426 67,360,326 18.159 5.837 5.837 5.853 5.805 5.869 11,533,973 5.8402 0.83%
2002-01-04 0 18.00 17.95 18.00 17.90 18.20 3,863,630 69,503,849 17.989 5.789 5.773 5.789 5.757 5.853 12,013,450 5.7855 1.12%
2002-01-03 0 17.80 17.75 17.80 17.35 17.85 4,329,800 76,538,010 17.677 5.725 5.709 5.725 5.580 5.741 13,462,945 5.6851 2.30%
2002-01-02 0 17.40 17.35 17.40 17.20 17.45 1,470,000 25,491,150 17.341 5.596 5.580 5.596 5.532 5.612 4,570,772 5.5770 0.29%
2001-12-31 0 17.35 17.35 17.40 17.15 17.35 865,293 14,909,773 17.231 5.580 5.580 5.596 5.516 5.580 2,690,515 5.5416 0.58%
2001-12-28 0 17.25 17.20 17.25 17.15 17.45 1,445,500 24,963,370 17.270 5.548 5.532 5.548 5.516 5.612 4,494,592 5.5541 -0.58%
2001-12-27 0 17.35 17.30 17.40 17.10 17.45 2,077,000 35,775,350 17.225 5.580 5.564 5.596 5.500 5.612 6,458,159 5.5396 0.58%
2001-12-24 0 17.25 17.25 17.30 17.10 17.35 1,327,381 22,943,927 17.285 5.548 5.548 5.564 5.500 5.580 4,127,317 5.5590 0.88%
2001-12-21 0 17.10 17.10 17.15 17.00 17.50 3,565,000 61,206,429 17.169 5.500 5.500 5.516 5.467 5.628 11,084,899 5.5216 -2.56%
2001-12-20 0 17.55 17.55 17.65 17.20 17.70 3,208,100 56,096,426 17.486 5.644 5.644 5.676 5.532 5.692 9,975,166 5.6236 2.03%
2001-12-19 0 17.20 17.15 17.20 17.10 17.50 3,737,200 64,757,999 17.328 5.532 5.516 5.532 5.500 5.628 11,620,333 5.5728 0.00%
2001-12-18 0 17.20 17.15 17.20 17.05 17.35 2,244,500 38,532,193 17.167 5.532 5.516 5.532 5.483 5.580 6,978,978 5.5212 0.29%
2001-12-17 0 17.15 17.15 17.25 17.10 17.50 3,577,100 61,771,849 17.269 5.516 5.516 5.548 5.500 5.628 11,122,523 5.5538 -1.72%
2001-12-14 0 17.45 17.45 17.50 17.10 17.60 2,940,800 50,856,620 17.293 5.612 5.612 5.628 5.500 5.660 9,144,032 5.5617 0.29%
2001-12-13 0 17.40 17.35 17.40 17.25 17.85 4,019,000 70,482,839 17.537 5.596 5.580 5.596 5.548 5.741 12,496,553 5.6402 -1.14%
2001-12-12 0 17.60 17.60 17.65 17.20 17.80 4,291,700 75,286,103 17.542 5.660 5.660 5.676 5.532 5.725 13,344,478 5.6417 1.15%
2001-12-11 0 17.40 17.35 17.40 17.25 17.70 7,920,707 137,818,616 17.400 5.596 5.580 5.596 5.548 5.692 24,628,399 5.5959 -1.69%
2001-12-10 0 17.70 17.65 17.70 17.65 18.05 3,987,600 71,120,634 17.835 5.692 5.676 5.692 5.676 5.805 12,398,919 5.7360 -2.21%
2001-12-07 0 18.10 18.05 18.15 17.90 18.20 2,124,000 38,455,380 18.105 5.821 5.805 5.837 5.757 5.853 6,604,299 5.8228 0.28%
2001-12-06 0 18.05 18.05 18.10 17.85 18.80 7,908,000 143,759,756 18.179 5.805 5.805 5.821 5.741 6.046 24,588,888 5.8465 -0.55%
2001-12-05 0 18.15 18.10 18.15 17.75 18.35 5,064,000 91,169,420 18.003 5.837 5.821 5.837 5.709 5.902 15,745,843 5.7901 2.25%
2001-12-04 0 17.75 17.75 17.80 17.00 17.75 3,963,324 69,200,495 17.460 5.709 5.709 5.725 5.467 5.709 12,323,436 5.6154 3.50%
2001-12-03 0 17.15 17.15 17.20 16.95 17.35 2,948,000 50,572,484 17.155 5.516 5.516 5.532 5.451 5.580 9,166,419 5.5171 0.00%
2001-11-30 0 17.15 17.15 17.25 17.00 17.45 6,861,000 118,431,152 17.262 5.516 5.516 5.548 5.467 5.612 21,333,379 5.5514 2.08%
2001-11-29 0 16.80 16.80 16.85 16.50 16.95 5,021,000 84,294,850 16.788 5.403 5.403 5.419 5.307 5.451 15,612,140 5.3993 -0.59%
2001-11-28 0 16.90 16.85 16.90 16.75 17.70 6,222,010 106,900,595 17.181 5.435 5.419 5.435 5.387 5.692 19,346,523 5.5256 -4.52%
2001-11-27 0 17.70 17.70 17.80 17.65 18.50 3,685,400 66,029,680 17.917 5.692 5.692 5.725 5.676 5.950 11,459,267 5.7621 -3.28%
2001-11-26 0 18.30 18.20 18.25 18.15 19.00 4,167,000 76,839,698 18.440 5.885 5.853 5.869 5.837 6.111 12,956,739 5.9305 -1.61%
2001-11-23 0 18.60 18.60 18.65 18.45 18.75 2,118,043 39,336,185 18.572 5.982 5.982 5.998 5.934 6.030 6,585,777 5.9729 0.81%
2001-11-22 0 18.45 18.45 18.55 18.05 18.55 1,650,100 30,286,259 18.354 5.934 5.934 5.966 5.805 5.966 5,130,769 5.9029 0.82%
2001-11-21 0 18.30 18.30 18.35 18.05 18.75 4,120,500 75,413,700 18.302 5.885 5.885 5.902 5.805 6.030 12,812,154 5.8861 -1.08%
2001-11-20 0 18.50 18.45 18.50 18.00 18.90 17,121,000 318,148,664 18.582 5.950 5.934 5.950 5.789 6.078 53,235,502 5.9762 3.06%
2001-11-19 0 17.95 17.90 17.95 17.60 18.05 5,807,000 103,948,352 17.901 5.773 5.757 5.773 5.660 5.805 18,056,104 5.7570 2.57%
2001-11-16 0 17.50 17.50 17.60 17.25 17.85 10,573,115 185,304,495 17.526 5.628 5.628 5.660 5.548 5.741 32,875,713 5.6365 2.04%
2001-11-15 0 17.15 17.15 17.20 16.25 17.20 11,394,000 191,813,220 16.835 5.516 5.516 5.532 5.226 5.532 35,428,147 5.4141 5.21%
2001-11-14 0 16.30 16.25 16.30 16.20 16.50 5,902,000 96,357,150 16.326 5.242 5.226 5.242 5.210 5.307 18,351,494 5.2506 1.24%
2001-11-13 0 16.10 16.10 16.15 15.85 16.25 2,951,000 47,425,128 16.071 5.178 5.178 5.194 5.097 5.226 9,175,747 5.1685 0.00%
2001-11-12 0 16.10 16.10 16.15 16.05 16.25 3,028,000 48,890,240 16.146 5.178 5.178 5.194 5.162 5.226 9,415,168 5.1927 -0.31%
2001-11-09 0 16.15 16.15 16.20 16.10 16.55 6,445,000 104,857,021 16.270 5.194 5.194 5.210 5.178 5.323 20,039,881 5.2324 0.00%
2001-11-08 0 16.15 16.15 16.20 15.80 16.20 4,409,000 71,042,800 16.113 5.194 5.194 5.210 5.081 5.210 13,709,207 5.1821 3.19%
2001-11-07 0 15.65 15.60 15.65 15.50 16.00 2,190,600 34,538,950 15.767 5.033 5.017 5.033 4.985 5.146 6,811,383 5.0708 -1.57%
2001-11-06 0 15.90 15.90 15.95 15.80 16.30 3,726,000 59,702,450 16.023 5.114 5.114 5.130 5.081 5.242 11,585,508 5.1532 -0.63%
2001-11-05 0 16.00 16.00 16.05 15.55 16.05 3,280,000 52,054,942 15.870 5.146 5.146 5.162 5.001 5.162 10,198,729 5.1041 2.24%
2001-11-02 0 15.65 15.70 15.75 15.35 16.05 3,083,300 48,085,155 15.595 5.033 5.049 5.065 4.937 5.162 9,587,117 5.0156 -0.95%
2001-11-01 0 15.80 15.70 15.90 15.65 16.10 3,041,340 48,176,055 15.840 5.081 5.049 5.114 5.033 5.178 9,456,647 5.0944 -1.25%
2001-10-31 0 16.00 15.95 16.00 15.70 16.05 3,252,040 51,612,423 15.871 5.146 5.130 5.146 5.049 5.162 10,111,791 5.1042 -0.31%
2001-10-30 0 16.05 16.05 16.10 15.50 16.25 3,487,582 55,607,567 15.944 5.162 5.162 5.178 4.985 5.226 10,844,178 5.1279 0.31%
2001-10-29 0 16.00 16.00 16.05 15.45 16.20 3,773,000 59,672,664 15.816 5.146 5.146 5.162 4.969 5.210 11,731,648 5.0865 -0.93%
2001-10-26 0 16.15 16.15 16.20 16.05 16.30 5,956,000 96,280,736 16.165 5.194 5.194 5.210 5.162 5.242 18,519,400 5.1989 0.94%
2001-10-24 0 16.00 16.00 16.05 15.60 16.30 5,817,500 92,921,100 15.973 5.146 5.146 5.162 5.017 5.242 18,088,753 5.1370 1.91%
2001-10-23 0 15.70 15.65 15.70 15.00 15.75 3,933,714 60,642,312 15.416 5.049 5.033 5.049 4.824 5.065 12,231,367 4.9579 6.08%
2001-10-22 0 14.80 14.80 14.85 14.60 14.90 1,503,220 22,179,846 14.755 4.760 4.760 4.776 4.695 4.792 4,674,065 4.7453 0.00%
2001-10-19 0 14.80 14.70 14.80 14.60 14.95 4,492,592 66,316,720 14.761 4.760 4.728 4.760 4.695 4.808 13,969,125 4.7474 1.02%
2001-10-18 0 14.65 14.65 14.70 14.50 15.10 4,781,000 70,274,950 14.699 4.712 4.712 4.728 4.663 4.856 14,865,892 4.7273 -4.87%
2001-10-17 0 15.40 15.40 15.45 15.05 15.60 3,227,500 49,723,210 15.406 4.953 4.953 4.969 4.840 5.017 10,035,488 4.9547 2.33%
2001-10-16 0 15.05 15.05 15.10 14.85 15.30 3,029,000 45,461,626 15.009 4.840 4.840 4.856 4.776 4.921 9,418,278 4.8270 1.01%
2001-10-15 0 14.90 14.85 14.90 14.80 15.60 4,009,200 60,860,097 15.180 4.792 4.776 4.792 4.760 5.017 12,466,081 4.8821 -3.25%
2001-10-12 0 15.40 15.35 15.40 15.35 16.85 9,671,878 152,424,433 15.760 4.953 4.937 4.953 4.937 5.419 30,073,435 5.0684 -7.78%
2001-10-11 0 16.70 16.65 16.75 16.65 17.40 7,972,767 134,941,629 16.925 5.371 5.355 5.387 5.355 5.596 24,790,272 5.4433 -2.05%
2001-10-10 0 17.05 17.05 17.10 16.20 17.10 4,415,982 73,488,705 16.642 5.483 5.483 5.500 5.210 5.500 13,730,916 5.3521 0.59%
2001-10-09 0 16.95 16.90 16.95 16.10 16.95 3,747,858 62,583,797 16.699 5.451 5.435 5.451 5.178 5.451 11,653,472 5.3704 5.61%
2001-10-08 0 16.05 16.00 16.05 15.60 16.25 4,478,280 71,005,449 15.856 5.162 5.146 5.162 5.017 5.226 13,924,624 5.0993 -2.43%
2001-10-05 0 16.45 16.40 16.50 15.90 16.80 7,072,600 116,165,990 16.425 5.290 5.274 5.307 5.114 5.403 21,991,321 5.2824 2.81%
2001-10-04 0 16.00 15.95 16.05 15.45 16.05 5,608,520 88,792,014 15.832 5.146 5.130 5.162 4.969 5.162 17,438,957 5.0916 6.31%
2001-10-03 0 15.05 15.05 15.10 14.75 15.40 6,032,500 91,004,568 15.086 4.840 4.840 4.856 4.744 4.953 18,757,267 4.8517 2.38%
2001-09-28 0 14.70 14.65 14.70 14.10 14.75 5,614,920 80,795,044 14.389 4.728 4.712 4.728 4.535 4.744 17,458,857 4.6277 3.16%
2001-09-27 0 14.25 14.15 14.30 13.70 14.35 5,800,246 81,723,024 14.090 4.583 4.551 4.599 4.406 4.615 18,035,103 4.5313 3.26%
2001-09-26 0 13.80 13.80 13.85 13.80 14.05 1,831,195 25,552,959 13.954 4.438 4.438 4.454 4.438 4.519 5,693,860 4.4878 -1.43%
2001-09-25 0 14.00 13.95 14.00 13.75 14.35 4,602,000 64,146,400 13.939 4.503 4.486 4.503 4.422 4.615 14,309,315 4.4828 0.00%
2001-09-24 0 14.00 13.95 14.00 13.45 14.05 4,120,612 56,681,582 13.756 4.503 4.486 4.503 4.326 4.519 12,812,502 4.4239 3.32%
2001-09-21 0 13.55 13.50 13.55 13.40 13.65 8,403,665 114,082,527 13.575 4.358 4.342 4.358 4.310 4.390 26,130,093 4.3659 -3.21%
2001-09-20 0 14.00 13.90 13.95 13.25 14.00 8,524,000 116,818,050 13.705 4.503 4.470 4.486 4.261 4.503 26,504,259 4.4075 3.32%
2001-09-19 0 13.55 13.45 13.50 13.40 13.70 5,241,180 70,663,109 13.482 4.358 4.326 4.342 4.310 4.406 16,296,761 4.3360 1.12%
2001-09-18 0 13.40 13.45 13.50 13.10 14.20 9,620,500 132,130,375 13.734 4.310 4.326 4.342 4.213 4.567 29,913,682 4.4171 -2.90%
2001-09-17 0 13.80 13.85 13.90 13.75 14.20 5,115,000 71,030,838 13.887 4.438 4.454 4.470 4.422 4.567 15,904,421 4.4661 -6.44%
2001-09-14 0 14.75 14.70 14.80 14.60 14.85 4,295,286 63,414,664 14.764 4.744 4.728 4.760 4.695 4.776 13,355,628 4.7482 1.03%
2001-09-13 0 14.60 14.55 14.60 14.10 14.85 7,622,000 109,332,500 14.344 4.695 4.679 4.695 4.535 4.776 23,699,608 4.6133 3.55%
2001-09-12 0 14.10 14.05 14.10 13.70 15.00 8,361,000 119,795,580 14.328 4.535 4.519 4.535 4.406 4.824 25,997,432 4.6080 -12.15%
2001-09-11 0 16.05 16.00 16.10 15.80 16.10 2,663,492 42,471,599 15.946 5.162 5.146 5.178 5.081 5.178 8,281,779 5.1283 1.90%
2001-09-10 0 15.95 15.90 15.95 15.25 16.05 4,645,000 73,601,490 15.845 5.065 5.049 5.065 4.843 5.097 14,626,421 5.0321 1.59%
2001-09-07 0 15.70 15.70 15.75 15.60 16.00 4,955,000 77,873,120 15.716 4.986 4.986 5.002 4.954 5.081 15,602,565 4.9910 -3.68%
2001-09-06 0 16.30 16.30 16.35 16.25 17.25 6,490,000 107,507,550 16.565 5.176 5.176 5.192 5.161 5.478 20,436,054 5.2607 -5.78%
2001-09-05 0 17.30 17.30 17.35 17.20 17.50 3,075,195 53,313,213 17.337 5.494 5.494 5.510 5.462 5.558 9,683,336 5.5057 -1.98%
2001-09-04 0 17.65 17.60 17.70 17.25 17.70 2,671,878 46,752,776 17.498 5.605 5.589 5.621 5.478 5.621 8,413,350 5.5570 1.15%
2001-09-03 0 17.45 17.45 17.50 17.25 17.55 2,408,168 41,932,156 17.412 5.542 5.542 5.558 5.478 5.573 7,582,966 5.5298 0.87%
2001-08-31 0 17.30 17.30 17.35 17.00 17.55 6,859,000 118,719,100 17.309 5.494 5.494 5.510 5.399 5.573 21,597,981 5.4968 0.00%
2001-08-30 0 17.30 17.25 17.30 17.00 17.60 6,027,700 104,658,918 17.363 5.494 5.478 5.494 5.399 5.589 18,980,340 5.5141 1.17%
2001-08-29 0 17.10 17.05 17.10 16.75 17.35 5,841,000 100,199,800 17.155 5.431 5.415 5.431 5.319 5.510 18,392,449 5.4479 2.09%
2001-08-28 0 16.75 16.75 16.80 16.15 16.95 3,470,230 57,530,568 16.578 5.319 5.319 5.335 5.129 5.383 10,927,243 5.2649 0.90%
2001-08-27 0 16.60 16.55 16.60 16.50 17.15 3,704,000 62,295,778 16.819 5.272 5.256 5.272 5.240 5.446 11,663,351 5.3412 -0.90%
2001-08-24 0 16.75 16.70 16.75 16.55 17.20 5,745,199 96,225,187 16.749 5.319 5.304 5.319 5.256 5.462 18,090,786 5.3190 -2.62%
2001-08-23 0 17.20 17.15 17.20 17.00 18.50 8,622,741 149,734,243 17.365 5.462 5.446 5.462 5.399 5.875 27,151,742 5.5147 -4.71%
2001-08-22 0 18.05 18.05 18.10 18.00 18.70 3,581,000 65,727,992 18.355 5.732 5.732 5.748 5.716 5.939 11,276,042 5.8290 -4.24%
2001-08-21 0 18.85 18.85 18.90 18.75 19.20 2,099,000 39,605,218 18.869 5.986 5.986 6.002 5.955 6.097 6,609,442 5.9922 -1.31%
2001-08-20 0 19.10 19.15 19.20 18.70 19.15 1,877,000 35,382,612 18.851 6.066 6.082 6.097 5.939 6.082 5,910,397 5.9865 0.26%
2001-08-17 0 19.05 19.00 19.05 18.60 19.10 1,927,250 36,448,100 18.912 6.050 6.034 6.050 5.907 6.066 6,068,626 6.0060 2.14%
2001-08-16 0 18.65 18.60 18.65 18.60 19.05 4,344,890 81,894,576 18.848 5.923 5.907 5.923 5.907 6.050 13,681,419 5.9858 -2.36%
2001-08-15 0 19.10 19.05 19.15 18.50 19.20 3,109,000 58,177,950 18.713 6.066 6.050 6.082 5.875 6.097 9,789,783 5.9427 1.60%
2001-08-14 0 18.80 18.80 18.85 18.35 18.85 2,977,000 55,534,100 18.654 5.970 5.970 5.986 5.828 5.986 9,374,135 5.9242 2.45%
2001-08-13 0 18.35 18.30 18.40 18.20 18.80 2,326,000 42,693,550 18.355 5.828 5.812 5.843 5.780 5.970 7,324,232 5.8291 -1.08%
2001-08-10 0 18.55 18.50 18.60 18.30 19.05 7,631,807 142,988,974 18.736 5.891 5.875 5.907 5.812 6.050 24,031,437 5.9501 -1.59%
2001-08-09 0 18.85 18.80 18.90 18.55 19.80 8,971,310 170,695,518 19.027 5.986 5.970 6.002 5.891 6.288 28,249,334 6.0425 -5.75%
2001-08-08 0 20.00 19.95 20.00 20.00 20.50 1,695,570 34,125,941 20.127 6.352 6.336 6.352 6.352 6.510 5,339,100 6.3917 -0.50%
2001-08-07 0 20.10 20.10 20.15 19.80 20.35 3,689,587 74,000,920 20.057 6.383 6.383 6.399 6.288 6.463 11,617,966 6.3695 -1.23%
2001-08-06 0 20.35 20.35 20.45 20.15 20.60 1,897,000 38,677,856 20.389 6.463 6.463 6.494 6.399 6.542 5,973,374 6.4750 -0.25%
2001-08-03 0 20.40 20.40 20.45 20.35 21.00 6,094,000 125,170,034 20.540 6.479 6.479 6.494 6.463 6.669 19,189,109 6.5230 -2.86%
2001-08-02 0 21.00 21.00 21.05 21.00 21.55 2,507,000 53,245,118 21.239 6.669 6.669 6.685 6.669 6.844 7,894,174 6.7449 -2.55%
2001-08-01 0 21.55 21.45 21.50 21.20 21.60 3,032,906 64,868,245 21.388 6.844 6.812 6.828 6.733 6.860 9,550,174 6.7924 1.41%
2001-07-31 0 21.25 21.20 21.25 20.80 21.30 3,125,000 65,935,180 21.099 6.748 6.733 6.748 6.606 6.764 9,840,165 6.7006 2.41%
2001-07-30 0 20.75 20.70 20.75 20.50 20.80 2,480,700 51,291,775 20.676 6.590 6.574 6.590 6.510 6.606 7,811,359 6.5663 0.48%
2001-07-27 0 20.65 20.60 20.65 20.60 20.80 1,883,000 38,924,700 20.672 6.558 6.542 6.558 6.542 6.606 5,929,290 6.5648 0.98%
2001-07-26 0 20.45 20.40 20.45 20.40 21.15 3,411,123 70,557,572 20.685 6.494 6.479 6.494 6.479 6.717 10,741,124 6.5689 -2.15%
2001-07-24 0 20.90 20.90 20.95 20.35 21.10 1,966,750 40,894,708 20.793 6.637 6.637 6.653 6.463 6.701 6,193,006 6.6034 1.21%
2001-07-23 0 20.65 20.60 20.65 20.60 21.20 3,622,000 75,406,267 20.819 6.558 6.542 6.558 6.542 6.733 11,405,145 6.6116 -3.28%
2001-07-20 0 21.35 21.30 21.35 20.80 21.55 2,941,927 62,401,455 21.211 6.780 6.764 6.780 6.606 6.844 9,263,695 6.7361 1.91%
2001-07-19 0 20.95 20.95 21.00 20.80 21.60 5,278,000 111,575,510 21.140 6.653 6.653 6.669 6.606 6.860 16,619,645 6.7135 -3.68%
2001-07-18 0 21.75 21.75 21.80 21.70 22.30 3,441,000 75,851,798 22.044 6.907 6.907 6.923 6.891 7.082 10,835,202 7.0005 -0.68%
2001-07-17 0 21.90 21.85 21.90 21.85 22.20 3,901,381 85,814,200 21.996 6.955 6.939 6.955 6.939 7.050 12,284,874 6.9854 -2.45%
2001-07-16 0 22.45 22.45 22.50 22.45 22.90 2,806,000 63,723,902 22.710 7.130 7.130 7.145 7.130 7.272 8,835,681 7.2121 -1.75%
2001-07-13 0 22.85 22.80 22.85 22.45 23.45 4,145,000 95,649,428 23.076 7.257 7.241 7.257 7.130 7.447 13,051,995 7.3283 -1.30%
2001-07-12 0 23.15 23.10 23.15 23.00 23.60 2,225,410 51,764,997 23.261 7.352 7.336 7.352 7.304 7.495 7,007,488 7.3871 -0.22%
2001-07-11 0 23.20 23.15 23.20 22.85 23.35 1,972,428 45,454,374 23.045 7.368 7.352 7.368 7.257 7.415 6,210,885 7.3185 -1.07%
2001-07-10 0 23.45 23.45 23.50 23.20 23.60 969,000 22,704,800 23.431 7.447 7.447 7.463 7.368 7.495 3,051,238 7.4412 1.52%
2001-07-09 0 23.10 23.15 23.20 22.90 23.50 3,838,438 88,858,434 23.150 7.336 7.352 7.368 7.272 7.463 12,086,676 7.3518 -2.94%
2001-07-05 0 23.80 23.95 24.00 23.50 24.30 1,991,140 47,618,898 23.915 7.558 7.606 7.622 7.463 7.717 6,269,807 7.5950 -1.45%
2001-07-04 0 24.15 24.15 24.20 24.05 24.65 1,201,000 29,091,885 24.223 7.669 7.669 7.685 7.638 7.828 3,781,772 7.6927 -1.83%
2001-07-03 0 24.60 24.50 24.55 24.30 24.60 2,190,550 53,475,803 24.412 7.812 7.781 7.796 7.717 7.812 6,897,719 7.7527 1.86%
2001-06-29 0 24.15 24.15 24.30 23.95 24.60 2,522,000 60,975,780 24.178 7.669 7.669 7.717 7.606 7.812 7,941,407 7.6782 1.05%
2001-06-28 0 23.90 23.85 23.95 23.80 24.60 3,017,405 72,535,368 24.039 7.590 7.574 7.606 7.558 7.812 9,501,364 7.6342 -2.85%
2001-06-27 0 24.60 24.55 24.60 24.20 24.75 1,748,682 42,885,954 24.525 7.812 7.796 7.812 7.685 7.860 5,506,342 7.7885 2.29%
2001-06-26 0 24.05 24.00 24.05 23.90 24.30 3,237,250 77,918,114 24.069 7.638 7.622 7.638 7.590 7.717 10,193,624 7.6438 -0.62%
2001-06-22 0 24.20 24.10 24.20 23.95 25.25 4,129,334 101,939,909 24.687 7.685 7.654 7.685 7.606 8.019 13,002,665 7.8399 -1.63%
2001-06-21 0 24.60 24.65 24.70 23.65 24.85 6,101,600 149,326,485 24.473 7.812 7.828 7.844 7.511 7.892 19,213,040 7.7721 4.24%
2001-06-20 0 23.60 23.50 23.70 23.20 23.65 2,013,900 47,189,240 23.432 7.495 7.463 7.527 7.368 7.511 6,341,475 7.4414 1.72%
2001-06-19 0 23.20 23.15 23.20 23.05 23.50 3,564,000 82,633,568 23.186 7.368 7.352 7.368 7.320 7.463 11,222,511 7.3632 0.43%
2001-06-18 0 23.10 23.10 23.15 22.90 23.50 2,223,900 51,791,248 23.288 7.336 7.336 7.352 7.272 7.463 7,002,734 7.3959 0.00%
2001-06-15 0 23.10 23.10 23.20 22.90 23.50 9,501,100 219,848,403 23.139 7.336 7.336 7.368 7.272 7.463 29,917,565 7.3485 -2.53%
2001-06-14 0 23.70 23.70 23.80 23.40 25.00 7,621,279 184,191,418 24.168 7.527 7.527 7.558 7.431 7.939 23,998,285 7.6752 -5.20%
2001-06-13 0 25.00 25.00 25.05 24.80 25.55 4,675,686 117,061,667 25.036 7.939 7.939 7.955 7.876 8.114 14,723,047 7.9509 -2.15%
2001-06-12 0 25.55 25.50 25.55 25.40 25.75 2,025,000 51,752,450 25.557 8.114 8.098 8.114 8.066 8.178 6,376,427 8.1162 -0.97%
2001-06-11 0 25.80 25.80 25.90 25.65 26.30 3,860,850 100,158,684 25.942 8.193 8.193 8.225 8.146 8.352 12,157,248 8.2386 -0.39%
2001-06-08 0 25.90 25.90 25.95 25.90 26.30 5,894,480 153,753,225 26.084 8.225 8.225 8.241 8.225 8.352 18,560,850 8.2837 0.00%
2001-06-07 0 25.90 25.85 25.90 25.10 26.05 4,202,788 107,919,329 25.678 8.225 8.209 8.225 7.971 8.273 13,233,961 8.1547 1.97%
2001-06-06 0 25.40 25.40 25.45 25.35 25.70 5,186,000 132,463,228 25.542 8.066 8.066 8.082 8.051 8.162 16,329,950 8.1117 0.79%
2001-06-05 0 25.20 25.15 25.20 24.20 25.25 3,856,593 96,375,377 24.990 8.003 7.987 8.003 7.685 8.019 12,143,844 7.9362 3.70%
2001-06-04 0 24.30 24.25 24.30 23.90 24.40 3,588,800 86,861,475 24.203 7.717 7.701 7.717 7.590 7.749 11,300,603 7.6864 1.67%
2001-06-01 0 23.90 23.80 24.00 23.65 24.70 6,165,000 148,019,814 24.010 7.590 7.558 7.622 7.511 7.844 19,412,677 7.6249 -1.65%
2001-05-31 0 24.30 24.25 24.30 24.25 25.00 7,180,000 175,600,261 24.457 7.717 7.701 7.717 7.701 7.939 22,608,763 7.7669 -3.76%
2001-05-30 0 25.25 25.05 25.10 24.85 25.80 6,427,300 162,523,659 25.286 8.019 7.955 7.971 7.892 8.193 20,238,621 8.0304 -2.13%
2001-05-29 0 25.80 25.80 25.85 25.75 26.15 3,755,415 97,175,396 25.876 8.193 8.193 8.209 8.178 8.305 11,825,249 8.2176 -0.39%
2001-05-28 0 25.90 25.85 25.95 25.65 26.10 3,655,590 94,761,379 25.922 8.225 8.209 8.241 8.146 8.289 11,510,915 8.2323 0.19%
2001-05-25 0 25.85 25.85 25.90 25.80 26.50 3,149,522 82,474,550 26.186 8.209 8.209 8.225 8.193 8.416 9,917,381 8.3162 -1.15%
2001-05-24 0 26.15 26.10 26.15 25.90 26.20 4,791,000 125,389,450 26.172 8.305 8.289 8.305 8.225 8.320 15,086,154 8.3116 -0.57%
2001-05-23 0 26.30 26.30 26.35 25.85 26.50 6,238,828 163,700,544 26.239 8.352 8.352 8.368 8.209 8.416 19,645,151 8.3329 0.96%
2001-05-22 0 26.05 26.05 26.10 25.75 26.15 6,076,783 158,280,721 26.047 8.273 8.273 8.289 8.178 8.305 19,134,895 8.2718 1.56%
2001-05-21 0 25.65 25.55 25.70 25.55 26.10 4,551,356 117,887,433 25.902 8.146 8.114 8.162 8.114 8.289 14,331,550 8.2257 -0.19%
2001-05-18 0 25.70 25.70 25.75 25.40 26.30 10,592,939 273,634,125 25.832 8.162 8.162 8.178 8.066 8.352 33,355,605 8.2035 -0.58%
2001-05-17 0 25.85 25.80 25.85 24.60 25.90 16,971,540 432,743,593 25.498 8.209 8.193 8.209 7.812 8.225 53,440,881 8.0976 5.73%
2001-05-16 0 24.45 24.40 24.45 23.70 24.50 8,706,000 211,151,810 24.254 7.765 7.749 7.765 7.527 7.781 27,413,912 7.7024 3.60%
2001-05-15 0 23.60 23.55 23.60 23.00 23.70 2,201,000 51,804,255 23.537 7.495 7.479 7.495 7.304 7.527 6,930,625 7.4747 1.29%
2001-05-14 0 23.30 23.25 23.30 23.15 23.85 3,073,000 71,899,838 23.397 7.400 7.384 7.400 7.352 7.574 9,676,425 7.4304 -2.71%
2001-05-11 0 23.95 23.95 24.00 23.80 24.25 5,058,000 121,308,490 23.983 7.606 7.606 7.622 7.558 7.701 15,926,897 7.6166 -0.21%
2001-05-10 0 24.00 23.95 24.00 23.45 24.10 6,115,000 145,711,130 23.828 7.622 7.606 7.622 7.447 7.654 19,255,235 7.5674 2.13%
2001-05-09 0 23.50 23.50 23.65 22.95 23.75 4,638,438 108,696,683 23.434 7.463 7.463 7.511 7.288 7.542 14,605,758 7.4420 1.29%
2001-05-08 0 23.20 23.20 23.25 23.00 23.30 2,080,402 48,232,232 23.184 7.368 7.368 7.384 7.304 7.400 6,550,880 7.3627 -1.07%
2001-05-07 0 23.45 23.35 23.45 22.70 23.60 5,099,300 118,791,623 23.296 7.447 7.415 7.447 7.209 7.495 16,056,945 7.3981 0.86%
2001-05-04 0 23.90 23.85 23.95 23.55 23.95 7,171,300 170,321,645 23.750 7.384 7.368 7.399 7.276 7.399 23,212,675 7.3374 -0.42%
2001-05-03 0 24.00 24.00 24.05 23.65 24.35 6,976,722 167,417,857 23.997 7.415 7.415 7.430 7.306 7.523 22,582,848 7.4135 0.21%
2001-05-02 0 23.95 23.90 23.95 22.85 23.95 9,128,550 214,393,436 23.486 7.399 7.384 7.399 7.059 7.399 29,548,068 7.2558 6.68%
2001-04-27 0 22.45 22.40 22.45 21.70 22.50 4,622,400 102,464,010 22.167 6.936 6.920 6.936 6.704 6.951 14,962,178 6.8482 2.28%
2001-04-26 0 21.95 21.95 22.00 21.90 22.15 1,984,130 43,583,721 21.966 6.781 6.781 6.797 6.766 6.843 6,422,401 6.7862 0.23%
2001-04-25 0 21.90 21.85 21.90 21.85 22.00 3,125,430 68,484,768 21.912 6.766 6.750 6.766 6.750 6.797 10,116,658 6.7695 -0.90%
2001-04-24 0 22.10 22.05 22.10 21.85 22.15 1,923,900 42,348,865 22.012 6.828 6.812 6.828 6.750 6.843 6,227,443 6.8004 -1.12%
2001-04-23 0 22.35 22.35 22.40 21.30 22.45 1,764,000 39,209,575 22.228 6.905 6.905 6.920 6.580 6.936 5,709,866 6.8670 2.52%
2001-04-20 0 21.80 21.75 21.80 21.70 22.50 3,550,000 78,476,262 22.106 6.735 6.719 6.735 6.704 6.951 11,490,942 6.8294 -2.90%
2001-04-19 0 22.45 22.45 22.50 22.35 23.40 5,769,634 130,417,326 22.604 6.936 6.936 6.951 6.905 7.229 18,675,643 6.9833 0.45%
2001-04-18 0 22.35 22.35 22.40 22.15 22.60 2,535,000 56,689,934 22.363 6.905 6.905 6.920 6.843 6.982 8,205,504 6.9088 2.05%
2001-04-17 0 21.90 21.85 21.90 21.60 22.70 4,729,000 104,323,050 22.060 6.766 6.750 6.766 6.673 7.013 15,307,230 6.8153 0.23%
2001-04-12 0 21.85 21.85 21.90 20.95 21.95 7,440,483 161,100,275 21.652 6.750 6.750 6.766 6.472 6.781 24,083,989 6.6891 4.80%
2001-04-11 0 20.85 20.85 20.95 19.80 20.95 8,766,000 179,367,031 20.462 6.441 6.441 6.472 6.117 6.472 28,374,536 6.3214 7.20%
2001-04-10 0 19.45 19.45 19.50 18.90 19.65 2,717,300 52,248,452 19.228 6.009 6.009 6.024 5.839 6.071 8,795,588 5.9403 2.37%
2001-04-09 0 19.00 19.00 19.10 19.00 19.20 4,127,735 78,878,506 19.109 5.870 5.870 5.901 5.870 5.932 13,361,004 5.9036 -3.31%
2001-04-06 0 19.65 19.65 19.70 19.60 21.15 7,376,224 149,113,599 20.215 6.071 6.071 6.086 6.055 6.534 23,875,990 6.2453 -2.24%
2001-04-04 0 20.10 20.05 20.10 19.85 20.50 5,953,223 119,500,265 20.073 6.210 6.194 6.210 6.132 6.333 19,269,899 6.2014 -4.74%
2001-04-03 0 21.10 21.05 21.10 21.05 22.05 6,264,000 134,484,900 21.469 6.519 6.503 6.519 6.503 6.812 20,275,849 6.6328 -4.52%
2001-04-02 0 22.10 22.05 22.10 22.00 22.50 3,400,000 75,561,585 22.224 6.828 6.812 6.828 6.797 6.951 11,005,410 6.8659 -2.00%
2001-03-30 0 22.55 22.55 22.70 22.35 22.80 1,666,675 37,659,531 22.596 6.967 6.967 7.013 6.905 7.044 5,394,836 6.9807 0.00%
2001-03-29 0 22.55 22.50 22.55 22.30 23.00 1,787,030 40,355,071 22.582 6.967 6.951 6.967 6.889 7.106 5,784,411 6.9765 -1.74%
2001-03-28 0 22.95 22.80 22.95 22.65 23.30 2,685,000 61,714,795 22.985 7.090 7.044 7.090 6.997 7.198 8,691,037 7.1010 0.88%
2001-03-27 0 22.75 22.60 22.75 22.50 23.80 2,935,100 67,609,096 23.035 7.028 6.982 7.028 6.951 7.353 9,500,582 7.1163 -3.60%
2001-03-26 0 23.60 23.40 23.60 22.55 23.65 5,229,500 121,084,530 23.154 7.291 7.229 7.291 6.967 7.306 16,927,291 7.1532 4.89%
2001-03-23 0 22.50 22.45 22.50 22.00 22.60 3,640,500 81,496,110 22.386 6.951 6.936 6.951 6.797 6.982 11,783,881 6.9159 2.27%
2001-03-22 0 22.00 22.00 22.05 22.00 22.40 5,178,000 114,737,992 22.159 6.797 6.797 6.812 6.797 6.920 16,760,592 6.8457 -3.08%
2001-03-21 0 22.70 22.65 22.70 22.10 23.00 8,005,800 180,301,027 22.521 7.013 6.997 7.013 6.828 7.106 25,913,856 6.9577 -1.52%
2001-03-20 0 23.05 23.00 23.05 23.00 24.55 6,711,819 158,939,576 23.681 7.121 7.106 7.121 7.106 7.584 21,725,388 7.3158 -4.55%
2001-03-19 0 24.15 24.10 24.20 23.35 24.20 3,261,966 78,028,246 23.921 7.461 7.445 7.476 7.214 7.476 10,558,609 7.3900 2.55%
2001-03-16 0 23.55 23.45 23.55 23.35 23.75 7,562,600 178,839,632 23.648 7.276 7.245 7.276 7.214 7.337 24,479,268 7.3058 -0.42%
2001-03-15 0 23.65 23.70 23.75 22.15 23.95 8,643,800 199,376,372 23.066 7.306 7.322 7.337 6.843 7.399 27,978,988 7.1259 1.94%
2001-03-14 0 23.20 23.20 23.25 23.05 24.20 6,916,308 163,079,310 23.579 7.167 7.167 7.183 7.121 7.476 22,387,295 7.2845 -2.52%
2001-03-13 0 23.80 23.80 23.85 23.30 25.00 11,244,000 266,879,000 23.735 7.353 7.353 7.368 7.198 7.723 36,395,537 7.3327 -6.48%
2001-03-12 0 25.45 25.40 25.45 25.40 26.50 5,793,000 149,121,447 25.742 7.862 7.847 7.862 7.847 8.187 18,751,276 7.9526 -5.21%
2001-03-09 0 26.85 26.80 26.85 26.75 27.35 4,021,000 108,195,300 26.908 8.295 8.280 8.295 8.264 8.449 13,015,515 8.3128 -1.65%
2001-03-08 0 27.30 27.25 27.30 27.05 27.50 1,478,000 40,302,099 27.268 8.434 8.419 8.434 8.357 8.496 4,784,116 8.4241 0.37%
2001-03-07 0 27.20 27.20 27.30 27.10 28.00 3,261,600 89,195,681 27.347 8.403 8.403 8.434 8.372 8.650 10,557,425 8.4486 -2.51%
2001-03-06 0 27.90 27.85 27.90 27.50 27.95 2,880,000 79,819,047 27.715 8.619 8.604 8.619 8.496 8.635 9,322,229 8.5622 1.64%
2001-03-05 0 27.45 27.30 27.50 26.85 27.65 3,244,000 88,370,412 27.241 8.480 8.434 8.496 8.295 8.542 10,500,456 8.4159 0.55%
2001-03-02 0 27.30 27.25 27.30 27.20 27.70 4,618,600 126,542,413 27.398 8.434 8.419 8.434 8.403 8.558 14,949,878 8.4644 -1.44%
2001-03-01 0 27.70 27.70 27.80 27.30 28.00 6,165,948 169,895,324 27.554 8.558 8.558 8.589 8.434 8.650 19,958,466 8.5124 -1.07%
2001-02-28 0 28.00 27.80 28.10 27.60 28.25 3,732,700 104,033,045 27.871 8.650 8.589 8.681 8.527 8.728 12,082,321 8.6104 -0.53%
2001-02-27 0 28.15 28.00 28.10 27.30 28.20 2,776,280 77,292,312 27.840 8.697 8.650 8.681 8.434 8.712 8,986,500 8.6009 1.81%
2001-02-26 0 27.65 27.60 27.65 27.60 28.25 4,416,000 122,468,640 27.733 8.542 8.527 8.542 8.527 8.728 14,294,085 8.5678 -2.12%
2001-02-23 0 28.25 28.25 28.30 28.15 28.60 2,978,000 84,327,465 28.317 8.728 8.728 8.743 8.697 8.836 9,639,444 8.7482 0.00%
2001-02-22 0 28.25 28.20 28.25 28.15 28.50 2,711,500 76,640,347 28.265 8.728 8.712 8.728 8.697 8.805 8,776,814 8.7321 -1.40%
2001-02-21 0 28.65 28.65 28.70 28.25 28.65 2,256,000 64,264,604 28.486 8.851 8.851 8.867 8.728 8.851 7,302,413 8.8005 -0.35%
2001-02-20 0 28.75 28.70 28.75 28.60 29.30 3,022,237 86,985,907 28.782 8.882 8.867 8.882 8.836 9.052 9,782,634 8.8919 -0.17%
2001-02-19 0 28.80 28.75 28.80 28.55 29.10 2,622,000 75,454,200 28.777 8.897 8.882 8.897 8.820 8.990 8,487,113 8.8904 -0.69%
2001-02-16 0 29.00 28.90 28.95 28.85 29.45 3,193,000 93,108,298 29.160 8.959 8.928 8.944 8.913 9.098 10,335,374 9.0087 0.35%
2001-02-15 0 28.90 28.90 29.00 28.75 29.05 1,976,700 57,168,000 28.921 8.928 8.928 8.959 8.882 8.975 6,398,351 8.9348 -0.69%
2001-02-14 0 29.10 29.05 29.15 28.55 29.25 2,598,300 75,458,540 29.042 8.990 8.975 9.006 8.820 9.036 8,410,399 8.9721 1.39%
2001-02-13 0 28.70 28.70 28.75 28.60 29.35 5,049,000 146,093,614 28.935 8.867 8.867 8.882 8.836 9.067 16,343,033 8.9392 -0.86%
2001-02-12 0 28.95 28.90 28.95 28.80 29.25 5,614,000 162,529,230 28.951 8.944 8.928 8.944 8.897 9.036 18,171,874 8.9440 -1.19%
2001-02-09 0 29.30 29.25 29.30 28.90 29.50 5,466,400 159,832,857 29.239 9.052 9.036 9.052 8.928 9.114 17,694,109 9.0331 -1.35%
2001-02-08 0 29.70 29.60 29.70 29.30 30.10 3,479,691 103,436,390 29.726 9.175 9.145 9.175 9.052 9.299 11,263,360 9.1834 -0.83%
2001-02-07 0 29.95 29.95 30.10 29.95 30.40 2,783,000 84,020,570 30.191 9.253 9.253 9.299 9.253 9.392 9,008,252 9.3271 -1.16%
2001-02-06 0 30.30 30.20 30.40 29.90 30.70 4,690,000 142,011,693 30.280 9.361 9.330 9.392 9.237 9.484 15,180,992 9.3546 1.34%
2001-02-05 0 29.90 29.90 30.00 29.75 30.20 2,169,476 64,980,064 29.952 9.237 9.237 9.268 9.191 9.330 7,022,345 9.2533 -0.66%
2001-02-02 0 30.10 30.10 30.20 30.10 30.50 1,972,310 59,665,266 30.251 9.299 9.299 9.330 9.299 9.423 6,384,141 9.3459 -0.66%
2001-02-01 0 30.30 30.30 30.40 30.00 30.40 3,165,891 95,744,032 30.242 9.361 9.361 9.392 9.268 9.392 10,247,626 9.3430 -0.33%
2001-01-31 0 30.40 30.40 30.50 29.75 30.50 3,506,645 105,778,972 30.165 9.392 9.392 9.423 9.191 9.423 11,350,607 9.3192 1.67%
2001-01-30 0 29.90 29.90 30.00 29.80 30.70 5,612,100 169,621,790 30.224 9.237 9.237 9.268 9.206 9.484 18,165,723 9.3375 -1.32%
2001-01-29 0 30.30 30.30 30.40 29.60 30.50 4,169,000 125,329,734 30.062 9.361 9.361 9.392 9.145 9.423 13,494,574 9.2874 0.33%
2001-01-23 0 30.20 30.10 30.20 29.95 30.30 1,667,891 50,187,274 30.090 9.330 9.299 9.330 9.253 9.361 5,398,772 9.2961 0.33%
2001-01-22 0 30.10 30.00 30.10 29.60 30.20 3,184,000 95,551,800 30.010 9.299 9.268 9.299 9.145 9.330 10,306,242 9.2713 1.86%
2001-01-19 0 29.55 29.50 29.55 29.45 30.30 4,234,942 126,767,888 29.934 9.129 9.114 9.129 9.098 9.361 13,708,021 9.2477 -0.34%
2001-01-18 0 29.65 29.60 29.65 28.80 29.70 3,605,000 105,890,041 29.373 9.160 9.145 9.160 8.897 9.175 11,668,971 9.0745 3.13%
2001-01-17 0 28.75 28.70 28.75 28.20 30.10 7,266,900 209,006,655 28.761 8.882 8.867 8.882 8.712 9.299 23,522,121 8.8855 -4.17%
2001-01-16 0 30.00 30.00 30.10 29.50 30.70 3,778,887 113,732,027 30.097 9.268 9.268 9.299 9.114 9.484 12,231,823 9.2980 -1.64%
2001-01-15 0 30.50 30.40 30.50 29.60 30.50 7,842,000 236,552,490 30.165 9.423 9.392 9.423 9.145 9.423 25,383,654 9.3191 3.21%
2001-01-12 0 29.55 29.55 29.60 28.95 29.65 4,543,563 133,670,119 29.420 9.129 9.129 9.145 8.944 9.160 14,706,992 9.0889 1.55%
2001-01-11 0 29.10 28.90 29.00 28.75 30.70 8,565,310 253,353,377 29.579 8.990 8.928 8.959 8.882 9.484 27,724,925 9.1381 -3.96%
2001-01-10 0 30.30 30.20 30.30 29.40 30.70 13,455,000 406,447,979 30.208 9.361 9.330 9.361 9.083 9.484 43,552,290 9.3324 2.54%
2001-01-09 0 29.55 29.45 29.50 28.65 29.70 15,422,000 453,006,269 29.374 9.129 9.098 9.114 8.851 9.175 49,919,244 9.0748 3.14%
2001-01-08 0 28.65 28.60 28.65 27.60 28.80 10,580,600 299,398,626 28.297 8.851 8.836 8.851 8.527 8.897 34,248,188 8.7420 2.14%
2001-01-05 0 28.05 28.05 28.10 27.70 28.45 9,317,074 261,907,346 28.110 8.666 8.666 8.681 8.558 8.789 30,158,299 8.6844 1.81%
2001-01-04 0 27.55 27.50 27.55 27.40 27.80 4,897,000 135,038,970 27.576 8.511 8.496 8.511 8.465 8.589 15,851,027 8.5193 2.42%
2001-01-03 0 26.90 26.90 26.95 26.80 27.20 2,839,000 76,473,150 26.937 8.310 8.310 8.326 8.280 8.403 9,189,517 8.3218 -1.65%
2001-01-02 0 27.35 27.30 27.35 27.25 27.65 1,667,000 45,705,276 27.418 8.449 8.434 8.449 8.419 8.542 5,395,888 8.4704 -1.08%
2000-12-29 0 27.65 27.65 27.70 27.00 27.95 3,214,000 88,827,870 27.638 8.542 8.542 8.558 8.341 8.635 10,403,349 8.5384 1.47%
2000-12-28 0 27.25 27.25 27.30 27.00 27.40 2,700,000 73,546,498 27.239 8.419 8.419 8.434 8.341 8.465 8,739,590 8.4153 0.93%
2000-12-27 0 27.00 27.00 27.10 26.90 27.90 2,179,000 59,854,100 27.469 8.341 8.341 8.372 8.310 8.619 7,053,173 8.4861 -1.46%
2000-12-22 0 27.40 27.40 27.45 27.10 27.65 2,851,400 77,954,808 27.339 8.465 8.465 8.480 8.372 8.542 9,229,654 8.4461 1.29%
2000-12-21 0 27.05 27.00 27.10 26.50 27.10 3,863,900 103,977,732 26.910 8.357 8.341 8.372 8.187 8.372 12,507,001 8.3136 -0.92%
2000-12-20 0 27.30 27.25 27.30 27.10 27.75 3,349,000 91,768,296 27.402 8.434 8.419 8.434 8.372 8.573 10,840,329 8.4655 -1.80%
2000-12-19 0 27.80 27.70 27.85 27.50 28.10 3,735,005 103,889,207 27.815 8.589 8.558 8.604 8.496 8.681 12,089,782 8.5931 0.00%
2000-12-18 0 27.80 27.75 27.85 27.40 28.50 6,021,452 168,001,804 27.901 8.589 8.573 8.604 8.465 8.805 19,490,749 8.6196 -2.63%
2000-12-15 0 28.55 28.50 28.55 28.45 29.30 5,898,238 170,023,770 28.826 8.820 8.805 8.820 8.789 9.052 19,091,919 8.9055 -3.38%
2000-12-14 0 29.55 29.50 29.55 28.60 29.65 9,095,863 267,145,087 29.370 9.129 9.114 9.129 8.836 9.160 29,442,264 9.0735 2.60%
2000-12-13 0 28.80 28.75 28.80 27.95 28.90 5,367,500 153,329,678 28.566 8.897 8.882 8.897 8.635 8.928 17,373,981 8.8252 2.67%
2000-12-12 0 28.05 28.00 28.05 28.00 28.70 3,117,070 88,746,724 28.471 8.666 8.650 8.666 8.650 8.867 10,089,598 8.7959 -1.41%
2000-12-11 0 28.45 28.45 28.50 28.40 28.80 3,011,700 86,134,757 28.600 8.789 8.789 8.805 8.774 8.897 9,748,527 8.8357 -0.52%
2000-12-08 0 28.60 28.55 28.60 28.00 28.70 8,419,232 240,540,498 28.570 8.836 8.820 8.836 8.650 8.867 27,252,088 8.8265 1.96%
2000-12-07 0 28.05 28.05 28.10 27.65 28.20 2,617,000 73,166,124 27.958 8.666 8.666 8.681 8.542 8.712 8,470,929 8.6373 0.18%
2000-12-06 0 28.00 28.00 28.10 27.90 28.45 6,798,580 191,022,723 28.097 8.650 8.650 8.681 8.619 8.789 22,006,223 8.6804 2.56%
2000-12-05 0 27.30 27.30 27.35 27.15 28.10 2,709,000 74,971,169 27.675 8.434 8.434 8.449 8.388 8.681 8,768,722 8.5498 -2.50%
2000-12-04 0 28.00 27.95 28.00 27.60 28.25 5,110,000 142,880,748 27.961 8.650 8.635 8.650 8.527 8.728 16,540,483 8.6382 1.08%
2000-12-01 0 27.70 27.70 27.75 26.70 27.95 10,644,000 290,938,216 27.334 8.558 8.558 8.573 8.249 8.635 34,453,406 8.4444 2.97%
2000-11-30 0 26.90 26.80 26.85 26.65 27.40 6,129,900 165,602,102 27.015 8.310 8.280 8.295 8.233 8.465 19,841,783 8.3461 0.19%
2000-11-29 0 26.85 26.75 26.85 26.10 27.20 7,690,532 205,624,050 26.737 8.295 8.264 8.295 8.063 8.403 24,893,369 8.2602 -1.47%
2000-11-28 0 27.25 27.25 27.30 26.30 28.45 13,841,320 376,398,854 27.194 8.419 8.419 8.434 8.125 8.789 44,802,764 8.4012 -4.55%
2000-11-27 0 28.55 28.55 28.60 28.10 29.70 10,472,626 297,583,181 28.415 8.820 8.820 8.836 8.681 9.175 33,898,688 8.7786 -2.23%
2000-11-24 0 29.20 29.20 29.25 29.00 29.80 3,001,700 87,926,784 29.292 9.021 9.021 9.036 8.959 9.206 9,716,158 9.0495 -1.35%
2000-11-23 0 29.60 29.55 29.60 29.20 29.90 8,108,000 238,867,040 29.461 9.145 9.129 9.145 9.021 9.237 26,244,665 9.1015 -1.00%
2000-11-22 0 29.90 29.90 29.95 29.85 31.40 5,460,000 164,704,896 30.166 9.237 9.237 9.253 9.222 9.701 17,673,393 9.3194 -4.17%
2000-11-21 0 31.20 31.10 31.20 30.80 31.40 3,108,100 96,670,046 31.103 9.639 9.608 9.639 9.515 9.701 10,060,563 9.6088 -1.89%
2000-11-20 0 31.80 31.70 31.80 31.30 32.00 1,341,805 42,425,947 31.619 9.824 9.793 9.824 9.670 9.886 4,343,269 9.7682 1.27%
2000-11-17 0 31.40 31.40 31.50 31.10 31.90 3,825,700 120,719,337 31.555 9.701 9.701 9.732 9.608 9.855 12,383,352 9.7485 -2.79%
2000-11-16 0 32.30 32.20 32.30 31.60 32.40 1,773,000 56,822,050 32.049 9.979 9.948 9.979 9.762 10.01 5,738,997 9.9010 1.25%
2000-11-15 0 31.90 31.80 32.00 31.70 32.80 4,188,673 134,625,356 32.140 9.855 9.824 9.886 9.793 10.13 13,558,254 9.9294 1.27%
2000-11-14 0 31.50 31.40 31.50 31.00 31.70 2,054,900 64,553,010 31.414 9.732 9.701 9.732 9.577 9.793 6,651,475 9.7051 1.94%
2000-11-13 0 30.90 30.80 30.90 30.60 31.40 4,495,573 139,990,145 31.140 9.546 9.515 9.546 9.454 9.701 14,551,654 9.6202 -3.44%
2000-11-10 0 32.00 31.90 32.00 31.00 32.30 2,703,000 85,931,115 31.791 9.886 9.855 9.886 9.577 9.979 8,749,301 9.8215 0.95%
2000-11-09 0 31.70 31.60 31.70 31.30 32.50 5,308,016 168,092,971 31.668 9.793 9.762 9.793 9.670 10.04 17,181,438 9.7834 -1.25%
2000-11-08 0 32.10 32.10 32.30 32.00 33.50 2,714,749 89,499,746 32.968 9.917 9.917 9.979 9.886 10.35 8,787,331 10.185 -3.89%
2000-11-07 0 33.40 33.30 33.50 32.60 33.50 2,428,620 79,735,095 32.831 10.32 10.29 10.35 10.07 10.35 7,861,164 10.143 1.52%
2000-11-06 0 32.90 32.90 33.00 32.80 33.10 3,600,080 118,536,122 32.926 10.16 10.16 10.19 10.13 10.23 11,653,046 10.172 0.92%
2000-11-03 0 32.60 32.60 32.70 32.40 33.10 3,374,000 110,844,620 32.853 10.07 10.07 10.10 10.01 10.23 10,921,251 10.149 0.93%
2000-11-02 0 32.30 32.20 32.30 32.10 33.20 5,587,000 183,024,857 32.759 9.979 9.948 9.979 9.917 10.26 18,084,478 10.121 -0.92%
2000-11-01 0 32.60 32.40 32.60 31.60 32.70 6,571,823 211,470,610 32.178 10.07 10.01 10.07 9.762 10.10 21,272,237 9.9412 4.15%
2000-10-31 0 31.30 31.30 31.40 31.00 31.90 4,762,600 150,038,164 31.503 9.670 9.670 9.701 9.577 9.855 15,415,989 9.7326 1.29%
2000-10-30 0 30.90 30.90 31.00 29.40 31.00 4,407,000 133,381,986 30.266 9.546 9.546 9.577 9.083 9.577 14,264,953 9.3503 5.82%
2000-10-27 0 29.20 29.15 29.20 28.85 29.65 5,135,004 150,137,112 29.238 9.021 9.006 9.021 8.913 9.160 16,621,418 9.0327 1.74%
2000-10-26 0 28.70 28.60 28.80 28.45 29.10 3,818,800 109,911,424 28.782 8.867 8.836 8.897 8.789 8.990 12,361,017 8.8918 -0.86%
2000-10-25 0 28.95 28.95 29.10 28.90 29.55 2,032,491 59,484,879 29.267 8.944 8.944 8.990 8.928 9.129 6,578,940 9.0417 -1.19%
2000-10-24 0 29.30 29.25 29.30 28.95 30.00 1,441,000 42,380,516 29.410 9.052 9.036 9.052 8.944 9.268 4,664,352 9.0860 -1.84%
2000-10-23 0 29.85 29.80 29.90 29.20 30.30 3,018,601 89,870,818 29.772 9.222 9.206 9.237 9.021 9.361 9,770,865 9.1978 -0.17%
2000-10-20 0 29.90 29.85 29.90 28.80 30.00 4,299,000 127,044,276 29.552 9.237 9.222 9.237 8.897 9.268 13,915,370 9.1298 6.41%
2000-10-19 0 28.10 28.05 28.10 28.00 29.30 4,660,300 133,728,670 28.695 8.681 8.666 8.681 8.650 9.052 15,084,856 8.8651 -2.94%
2000-10-18 0 28.95 28.90 28.95 28.80 30.30 3,424,000 101,596,922 29.672 8.944 8.928 8.944 8.897 9.361 11,083,095 9.1668 -5.08%
2000-10-17 0 30.50 30.40 30.50 30.40 31.30 1,930,860 59,375,668 30.751 9.423 9.392 9.423 9.392 9.670 6,249,972 9.5001 -2.56%
2000-10-16 0 31.30 31.10 31.30 31.10 32.70 3,355,440 106,694,174 31.797 9.670 9.608 9.670 9.608 10.10 10,861,174 9.8234 0.00%
2000-10-13 0 31.30 31.20 31.40 29.80 31.80 5,626,700 174,605,224 31.032 9.670 9.639 9.701 9.206 9.824 18,212,982 9.5869 -0.32%
2000-10-12 0 31.40 31.30 31.50 29.55 31.60 13,485,000 415,488,400 30.811 9.701 9.670 9.732 9.129 9.762 43,649,397 9.5188 2.95%
2000-10-11 0 30.50 30.50 30.60 30.40 31.00 3,744,500 115,010,338 30.714 9.423 9.423 9.454 9.392 9.577 12,120,517 9.4889 -2.56%
2000-10-10 0 31.30 31.20 31.40 30.80 31.90 4,347,000 135,618,020 31.198 9.670 9.639 9.701 9.515 9.855 14,070,740 9.6383 -0.95%
2000-10-09 0 31.60 31.60 31.70 31.40 33.10 4,866,258 155,459,106 31.946 9.762 9.762 9.793 9.701 10.23 15,751,519 9.8695 -5.39%
2000-10-05 0 33.40 33.30 33.40 32.60 33.80 3,749,000 123,701,116 32.996 10.32 10.29 10.32 10.07 10.44 12,135,083 10.194 0.30%
2000-10-04 0 33.30 33.20 33.30 33.20 33.90 2,904,000 97,063,575 33.424 10.29 10.26 10.29 10.26 10.47 9,399,915 10.326 -1.19%
2000-10-03 0 33.70 33.70 33.80 32.70 33.70 4,426,853 147,165,054 33.244 10.41 10.41 10.44 10.10 10.41 14,329,215 10.270 0.30%
2000-09-29 0 33.60 33.60 33.70 32.40 33.70 2,965,381 98,050,433 33.065 10.38 10.38 10.41 10.01 10.41 9,598,598 10.215 4.35%
2000-09-28 0 32.20 32.20 32.30 31.90 32.40 2,783,550 89,159,075 32.031 9.948 9.948 9.979 9.855 10.01 9,010,032 9.8955 0.94%
2000-09-27 0 31.90 31.80 31.90 30.70 31.90 5,113,000 159,007,954 31.099 9.855 9.824 9.855 9.484 9.855 16,550,194 9.6076 2.24%
2000-09-26 0 31.20 31.10 31.20 31.00 31.40 2,135,000 66,588,143 31.189 9.639 9.608 9.639 9.577 9.701 6,910,750 9.6354 0.32%
2000-09-25 0 31.10 31.10 31.20 30.90 32.20 6,990,000 218,636,524 31.278 9.608 9.608 9.639 9.546 9.948 22,625,828 9.6631 1.97%
2000-09-22 0 30.50 30.40 30.50 30.30 32.40 3,736,000 116,568,131 31.201 9.423 9.392 9.423 9.361 10.01 12,093,003 9.6393 -5.28%
2000-09-21 0 32.20 32.20 32.30 32.00 32.70 1,314,000 42,570,121 32.397 9.948 9.948 9.979 9.886 10.10 4,253,267 10.009 -2.13%
2000-09-20 0 32.90 32.80 32.90 32.00 33.50 9,187,848 301,662,268 32.833 10.16 10.13 10.16 9.886 10.35 29,740,009 10.143 3.13%
2000-09-19 0 31.90 31.80 31.90 31.50 32.70 5,933,400 190,512,790 32.109 9.855 9.824 9.855 9.732 10.10 19,205,735 9.9196 -3.33%
2000-09-18 0 33.00 33.00 33.10 32.60 33.40 3,149,450 104,556,838 33.198 10.19 10.19 10.23 10.07 10.32 10,194,408 10.256 -1.49%
2000-09-15 0 33.50 33.50 33.60 33.20 34.20 5,383,000 180,907,114 33.607 10.35 10.35 10.38 10.26 10.57 17,424,153 10.383 0.30%
2000-09-14 0 33.40 33.50 33.60 33.00 34.80 9,005,357 302,304,005 33.569 10.32 10.35 10.38 10.19 10.75 29,149,307 10.371 -4.02%
2000-09-12 0 34.80 34.70 34.80 34.60 35.80 3,419,457 119,734,651 35.016 10.75 10.72 10.75 10.69 11.06 11,068,390 10.818 -2.79%
2000-09-11 0 35.80 35.70 35.80 35.40 36.10 3,797,000 135,286,540 35.630 11.06 11.03 11.06 10.94 11.15 12,290,453 11.007 -0.83%
2000-09-08 0 36.30 36.30 36.40 36.20 36.80 2,861,000 104,339,332 36.470 11.15 11.15 11.18 11.12 11.31 9,312,035 11.205 -1.09%
2000-09-07 0 36.70 36.60 36.80 36.00 37.20 8,818,500 322,615,365 36.584 11.28 11.24 11.31 11.06 11.43 28,702,613 11.240 -0.54%
2000-09-06 0 36.90 36.80 36.90 36.60 37.60 3,725,000 138,268,600 37.119 11.34 11.31 11.34 11.24 11.55 12,124,197 11.404 -1.07%
2000-09-05 0 37.30 37.30 37.40 36.90 37.40 2,500,700 93,016,558 37.196 11.46 11.46 11.49 11.34 11.49 8,139,324 11.428 -0.27%
2000-09-04 0 37.40 37.40 37.50 36.80 37.70 4,764,000 178,231,174 37.412 11.49 11.49 11.52 11.31 11.58 15,505,953 11.494 1.36%
2000-09-01 0 36.90 36.80 37.10 36.60 37.60 4,825,000 179,093,680 37.118 11.34 11.31 11.40 11.24 11.55 15,704,497 11.404 -0.81%
2000-08-31 0 37.20 37.10 37.20 37.00 37.70 4,062,200 151,421,340 37.276 11.43 11.40 11.43 11.37 11.58 13,221,722 11.452 -1.59%
2000-08-30 0 37.80 37.80 37.90 37.40 38.70 6,055,000 228,405,760 37.722 11.61 11.61 11.64 11.49 11.89 19,707,924 11.590 -1.56%
2000-08-29 0 38.40 38.40 38.50 37.50 38.60 8,939,000 341,283,650 38.179 11.80 11.80 11.83 11.52 11.86 29,094,819 11.730 1.86%
2000-08-28 0 37.70 37.70 37.80 37.40 39.70 10,528,400 399,379,777 37.934 11.58 11.58 11.61 11.49 12.20 34,268,027 11.655 -5.28%
2000-08-25 0 39.80 39.70 39.80 39.50 42.00 15,835,000 635,026,335 40.103 12.23 12.20 12.23 12.14 12.90 51,540,044 12.321 -4.78%
2000-08-24 0 41.80 41.60 41.80 41.40 43.00 4,031,000 169,999,966 42.173 12.84 12.78 12.84 12.72 13.21 13,120,172 12.957 -1.65%
2000-08-23 0 42.50 42.50 42.80 42.40 43.60 2,329,800 100,436,359 43.109 13.06 13.06 13.15 13.03 13.40 7,583,075 13.245 -1.62%
2000-08-22 0 43.20 43.40 43.50 42.80 43.50 3,536,000 152,863,669 43.231 13.27 13.33 13.36 13.15 13.36 11,509,037 13.282 0.23%
2000-08-21 0 43.10 42.80 43.00 42.10 43.70 3,685,216 159,126,993 43.180 13.24 13.15 13.21 12.93 13.43 11,994,708 13.266 1.89%
2000-08-18 0 42.30 42.30 42.40 42.10 42.70 3,365,543 143,007,723 42.492 13.00 13.00 13.03 12.93 13.12 10,954,230 13.055 -0.24%
2000-08-17 0 42.40 42.40 42.50 42.30 43.50 6,725,000 288,074,043 42.836 13.03 13.03 13.06 13.00 13.36 21,888,652 13.161 -2.53%
2000-08-16 0 43.50 43.30 43.40 42.70 44.10 7,520,570 328,685,282 43.705 13.36 13.30 13.33 13.12 13.55 24,478,087 13.428 1.64%
2000-08-15 0 42.80 42.70 42.80 41.70 43.00 4,936,000 209,988,350 42.542 13.15 13.12 13.15 12.81 13.21 16,065,782 13.071 2.39%
2000-08-14 0 41.80 41.60 41.90 41.50 41.90 2,968,000 123,503,602 41.612 12.84 12.78 12.87 12.75 12.87 9,660,300 12.785 1.46%
2000-08-11 0 41.20 41.00 41.20 40.70 41.50 2,855,037 117,396,461 41.119 12.66 12.60 12.66 12.50 12.75 9,292,626 12.633 0.98%
2000-08-10 0 40.80 40.70 41.00 40.70 41.70 1,931,000 79,135,400 40.982 12.54 12.50 12.60 12.50 12.81 6,285,054 12.591 -0.73%
2000-08-09 0 41.10 41.10 41.20 40.30 41.40 5,616,600 230,780,972 41.089 12.63 12.63 12.66 12.38 12.72 18,281,011 12.624 2.49%
2000-08-08 0 40.10 40.00 40.20 40.00 41.40 5,225,801 212,460,095 40.656 12.32 12.29 12.35 12.29 12.72 17,009,032 12.491 -2.91%
2000-08-07 0 41.30 41.20 41.30 40.80 42.10 3,391,000 139,586,744 41.164 12.69 12.66 12.69 12.54 12.93 11,037,088 12.647 1.72%
2000-08-04 0 40.60 40.40 40.50 40.40 41.50 3,857,390 158,295,546 41.037 12.47 12.41 12.44 12.41 12.75 12,555,103 12.608 0.74%
2000-08-03 0 40.30 40.30 40.40 40.20 41.30 5,788,426 235,462,251 40.678 12.38 12.38 12.41 12.35 12.69 18,840,274 12.498 -0.25%
2000-08-02 0 40.40 40.40 40.50 40.00 41.30 8,185,130 332,993,158 40.683 12.41 12.41 12.44 12.29 12.69 26,641,109 12.499 -1.46%
2000-08-01 0 41.00 41.00 41.10 40.90 42.40 5,255,568 219,734,420 41.810 12.60 12.60 12.63 12.57 13.03 17,105,918 12.846 -1.68%
2000-07-31 0 41.70 41.60 41.70 41.60 42.50 3,944,784 165,570,845 41.972 12.81 12.78 12.81 12.78 13.06 12,839,554 12.895 -1.65%
2000-07-28 0 42.40 42.40 42.60 42.10 44.00 4,045,000 173,637,700 42.927 13.03 13.03 13.09 12.93 13.52 13,165,739 13.189 -3.42%
2000-07-27 0 43.90 43.70 43.90 43.10 44.60 4,461,000 196,533,574 44.056 13.49 13.43 13.49 13.24 13.70 14,519,743 13.536 -0.45%
2000-07-26 0 44.10 44.00 44.20 43.80 45.40 7,455,464 333,133,412 44.683 13.55 13.52 13.58 13.46 13.95 24,266,179 13.728 -0.23%
2000-07-25 0 44.20 44.20 44.30 44.00 44.70 4,930,000 218,504,302 44.321 13.58 13.58 13.61 13.52 13.73 16,046,253 13.617 -0.45%
2000-07-24 0 44.40 44.40 44.50 42.60 44.90 8,243,656 366,415,015 44.448 13.64 13.64 13.67 13.09 13.79 26,831,601 13.656 2.78%
2000-07-21 0 43.20 43.00 43.30 42.40 43.70 5,276,292 227,992,981 43.211 13.27 13.21 13.30 13.03 13.43 17,173,371 13.276 1.41%
2000-07-20 0 42.60 42.50 42.60 42.20 42.80 2,164,700 92,063,901 42.530 13.09 13.06 13.09 12.97 13.15 7,045,705 13.067 0.71%
2000-07-19 0 42.30 42.20 42.50 41.80 42.70 1,969,673 83,446,963 42.366 13.00 12.97 13.06 12.84 13.12 6,410,927 13.016 0.71%
2000-07-18 0 42.00 41.80 41.90 41.80 42.70 2,337,032 98,573,941 42.179 12.90 12.84 12.87 12.84 13.12 7,606,614 12.959 -0.47%
2000-07-17 0 42.20 42.00 42.20 42.00 43.30 3,483,600 148,448,810 42.614 12.97 12.90 12.97 12.90 13.30 11,338,484 13.092 -0.94%
2000-07-14 0 42.60 42.50 42.60 42.00 43.30 3,061,000 130,589,700 42.662 13.09 13.06 13.09 12.90 13.30 9,962,998 13.107 0.24%
2000-07-13 0 42.50 42.50 42.70 41.90 44.20 6,409,000 276,180,885 43.093 13.06 13.06 13.12 12.87 13.58 20,860,129 13.240 -2.52%
2000-07-12 0 43.60 43.50 43.60 43.00 44.30 5,987,230 261,850,058 43.735 13.40 13.36 13.40 13.21 13.61 19,487,345 13.437 1.40%
2000-07-11 0 43.00 42.90 43.10 42.40 43.50 6,296,450 269,805,059 42.850 13.21 13.18 13.24 13.03 13.36 20,493,799 13.165 1.65%
2000-07-10 0 42.30 42.20 42.30 41.90 43.20 8,254,515 349,782,498 42.375 13.00 12.97 13.00 12.87 13.27 26,866,945 13.019 1.93%
2000-07-07 0 41.50 41.40 41.50 40.70 42.20 4,888,500 203,604,911 41.650 12.75 12.72 12.75 12.50 12.97 15,911,178 12.796 2.47%
2000-07-06 0 40.50 40.50 40.60 40.40 41.70 4,869,500 199,957,366 41.063 12.44 12.44 12.47 12.41 12.81 15,849,337 12.616 0.00%
2000-07-05 0 40.50 40.50 40.60 40.40 41.40 3,981,032 161,968,912 40.685 12.44 12.44 12.47 12.41 12.72 12,957,535 12.500 1.00%
2000-07-04 0 40.10 40.10 40.20 40.00 40.50 2,532,000 101,692,783 40.163 12.32 12.32 12.35 12.29 12.44 8,241,199 12.340 -0.99%
2000-07-03 0 40.50 40.50 40.60 40.40 40.80 3,412,000 138,332,654 40.543 12.44 12.44 12.47 12.41 12.54 11,105,439 12.456 -0.74%
2000-06-30 0 40.80 40.80 40.90 40.80 41.00 4,585,000 187,301,200 40.851 12.54 12.54 12.57 12.54 12.60 14,923,341 12.551 -0.49%
2000-06-29 0 41.00 41.00 41.10 40.60 41.20 4,222,900 173,345,759 41.049 12.60 12.60 12.63 12.47 12.66 13,744,771 12.612 -0.73%
2000-06-28 0 41.30 41.20 41.30 40.50 41.70 5,678,820 234,582,627 41.308 12.69 12.66 12.69 12.44 12.81 18,483,526 12.691 0.73%
2000-06-27 0 41.00 40.70 40.80 40.50 41.50 2,685,000 109,522,298 40.790 12.60 12.50 12.54 12.44 12.75 8,739,187 12.532 0.00%
2000-06-26 0 41.00 41.20 41.30 41.00 41.50 2,811,344 115,584,696 41.114 12.60 12.66 12.69 12.60 12.75 9,150,413 12.632 -1.20%
2000-06-23 0 41.50 41.20 41.50 40.50 41.80 6,753,754 277,708,223 41.119 12.75 12.66 12.75 12.44 12.84 21,982,241 12.633 -0.72%
2000-06-22 0 41.80 41.80 41.90 40.90 42.30 5,794,500 241,483,361 41.675 12.84 12.84 12.87 12.57 13.00 18,860,043 12.804 -0.71%
2000-06-21 0 42.10 42.00 42.10 41.00 42.20 6,313,197 263,986,782 41.815 12.93 12.90 12.93 12.60 12.97 20,548,308 12.847 1.45%
2000-06-20 0 41.50 41.30 41.40 40.70 42.50 6,390,167 265,999,932 41.626 12.75 12.69 12.72 12.50 13.06 20,798,831 12.789 0.73%
2000-06-19 0 41.20 41.20 41.30 40.30 41.70 5,212,034 213,864,047 41.033 12.66 12.66 12.69 12.38 12.81 16,964,223 12.607 1.48%
2000-06-16 0 40.60 40.50 40.70 40.30 40.90 4,962,290 201,393,741 40.585 12.47 12.44 12.50 12.38 12.57 16,151,351 12.469 0.74%
2000-06-15 0 40.30 40.30 40.40 39.80 40.40 6,120,399 245,155,138 40.055 12.38 12.38 12.41 12.23 12.41 19,920,785 12.306 1.26%
2000-06-14 0 39.80 39.80 39.90 38.80 40.40 2,741,000 108,514,372 39.589 12.23 12.23 12.26 11.92 12.41 8,921,456 12.163 -0.50%
2000-06-13 0 40.00 40.00 40.10 39.60 40.10 2,512,440 100,299,255 39.921 12.29 12.29 12.32 12.17 12.32 8,177,535 12.265 -0.74%
2000-06-12 0 40.30 40.30 40.40 39.80 40.30 4,779,112 191,273,827 40.023 12.38 12.38 12.41 12.23 12.38 15,555,140 12.297 1.26%
2000-06-09 0 39.80 39.70 39.80 39.20 40.30 3,804,480 151,448,118 39.808 12.23 12.20 12.23 12.04 12.38 12,382,890 12.230 1.02%
2000-06-08 0 39.40 39.40 39.50 38.80 40.50 5,375,975 212,103,503 39.454 12.11 12.11 12.14 11.92 12.44 17,497,821 12.122 -1.75%
2000-06-07 0 40.10 40.10 40.20 39.50 40.20 7,147,124 284,821,634 39.851 12.32 12.32 12.35 12.14 12.35 23,262,588 12.244 -0.25%
2000-06-05 0 40.20 40.00 40.10 40.00 40.70 10,027,136 403,868,803 40.278 12.35 12.29 12.32 12.29 12.50 32,636,504 12.375 4.15%
2000-06-02 0 38.60 38.60 38.70 37.70 38.70 10,149,750 388,082,942 38.236 11.86 11.86 11.89 11.58 11.89 33,035,590 11.747 3.21%
2000-06-01 0 37.40 37.10 37.40 36.70 37.70 5,120,694 190,501,591 37.202 11.49 11.40 11.49 11.28 11.58 16,666,927 11.430 0.81%
2000-05-31 0 37.10 37.00 37.10 35.80 37.50 14,594,419 534,208,197 36.604 11.40 11.37 11.40 11.00 11.52 47,502,179 11.246 6.30%
2000-05-30 0 34.90 34.80 34.90 34.20 35.40 7,427,776 258,806,700 34.843 10.72 10.69 10.72 10.51 10.88 24,176,060 10.705 1.16%
2000-05-29 0 34.50 34.40 34.50 33.40 34.60 3,854,500 131,126,928 34.019 10.60 10.57 10.60 10.26 10.63 12,545,696 10.452 1.47%
2000-05-26 0 34.00 34.00 34.10 32.70 34.30 11,297,000 381,808,880 33.797 10.45 10.45 10.48 10.05 10.54 36,769,680 10.384 1.49%
2000-05-25 0 33.50 33.40 33.50 33.20 35.70 6,088,400 207,749,554 34.122 10.29 10.26 10.29 10.20 10.97 19,816,634 10.484 -3.74%
2000-05-24 0 34.80 34.60 34.70 34.40 35.40 4,852,500 169,497,811 34.930 10.69 10.63 10.66 10.57 10.88 15,794,005 10.732 -1.42%
2000-05-23 0 35.30 35.20 35.30 34.30 35.60 6,927,478 242,173,649 34.958 10.85 10.81 10.85 10.54 10.94 22,547,681 10.741 1.00%
2000-05-22 0 35.50 35.10 35.20 34.60 36.70 7,877,000 280,928,824 35.664 10.74 10.62 10.65 10.47 11.10 26,041,664 10.788 -1.39%
2000-05-19 0 36.00 36.20 36.30 33.00 36.50 9,360,000 327,988,700 35.042 10.89 10.95 10.98 9.982 11.04 30,944,519 10.599 8.11%
2000-05-18 0 33.30 33.20 33.30 32.80 34.50 9,492,200 320,643,666 33.780 10.07 10.04 10.07 9.921 10.44 31,381,578 10.218 -4.58%
2000-05-17 0 34.90 34.90 35.00 34.10 35.40 6,989,500 243,228,043 34.799 10.56 10.56 10.59 10.31 10.71 23,107,555 10.526 1.16%
2000-05-16 0 34.50 34.40 34.50 33.30 34.70 5,600,180 190,694,759 34.052 10.44 10.41 10.44 10.07 10.50 18,514,410 10.300 4.23%
2000-05-15 0 33.10 33.00 33.10 32.90 34.70 7,555,600 253,293,448 33.524 10.01 9.982 10.01 9.951 10.50 24,979,104 10.140 -3.78%
2000-05-12 0 34.40 34.40 34.50 31.50 34.70 9,269,800 310,359,992 33.481 10.41 10.41 10.44 9.528 10.50 30,646,315 10.127 7.17%
2000-05-10 0 32.10 32.00 32.10 31.20 32.70 7,437,900 237,239,550 31.896 9.710 9.679 9.710 9.437 9.891 24,589,983 9.6478 -1.83%
2000-05-09 0 32.70 32.70 32.80 32.40 33.50 4,377,100 143,866,586 32.868 9.891 9.891 9.921 9.800 10.13 14,470,861 9.9418 -2.68%
2000-05-08 0 33.60 33.50 33.60 33.50 35.60 5,434,709 184,357,589 33.922 10.16 10.13 10.16 10.13 10.77 17,967,357 10.261 -4.00%
2000-05-05 0 35.00 34.90 35.10 34.40 35.40 4,027,000 140,516,980 34.894 10.59 10.56 10.62 10.41 10.71 13,313,417 10.555 1.74%
2000-05-04 0 34.40 34.30 34.40 34.00 34.90 4,131,700 141,811,174 34.323 10.41 10.37 10.41 10.28 10.56 13,659,559 10.382 -1.71%
2000-05-03 0 35.00 34.80 35.00 34.50 35.90 5,183,000 181,558,073 35.030 10.59 10.53 10.59 10.44 10.86 17,135,197 10.596 -3.31%
2000-05-02 0 36.20 35.90 36.30 35.90 37.40 9,576,121 349,020,750 36.447 10.95 10.86 10.98 10.86 11.31 31,659,024 11.024 1.40%
2000-04-28 0 35.70 35.70 35.80 34.60 35.80 4,128,000 144,265,656 34.948 10.80 10.80 10.83 10.47 10.83 13,647,327 10.571 4.08%
2000-04-27 0 34.30 34.20 34.30 33.60 34.50 3,222,465 110,224,306 34.205 10.37 10.34 10.37 10.16 10.44 10,653,593 10.346 1.18%
2000-04-26 0 33.90 33.80 33.90 33.70 34.60 3,543,000 121,021,330 34.158 10.25 10.22 10.25 10.19 10.47 11,713,294 10.332 1.80%
2000-04-25 0 33.30 33.20 33.40 33.00 34.90 3,247,000 109,911,020 33.850 10.07 10.04 10.10 9.982 10.56 10,734,707 10.239 -2.06%
2000-04-20 0 34.00 33.90 34.00 33.80 35.10 4,557,500 156,691,566 34.381 10.28 10.25 10.28 10.22 10.62 15,067,270 10.399 -1.45%
2000-04-19 0 34.50 34.40 34.50 34.30 36.20 7,542,708 266,546,051 35.338 10.44 10.41 10.44 10.37 10.95 24,936,482 10.689 0.29%
2000-04-18 0 34.40 34.30 34.40 34.00 34.90 8,844,401 303,328,085 34.296 10.41 10.37 10.41 10.28 10.56 29,239,929 10.374 4.88%
2000-04-17 0 32.80 32.90 33.00 32.20 35.00 12,363,700 405,562,574 32.803 9.921 9.951 9.982 9.740 10.59 40,874,867 9.9221 -10.38%
2000-04-14 0 36.60 36.50 36.60 35.90 37.90 14,630,000 538,735,896 36.824 11.07 11.04 11.07 10.86 11.46 48,367,342 11.138 -3.43%
2000-04-13 0 37.90 37.80 38.00 37.80 38.90 12,417,060 474,870,361 38.243 11.46 11.43 11.49 11.43 11.77 41,051,277 11.568 -5.25%
2000-04-12 0 40.00 39.80 40.00 38.90 40.60 11,238,000 445,789,775 39.668 12.10 12.04 12.10 11.77 12.28 37,153,260 11.999 0.25%
2000-04-11 0 39.90 39.80 39.90 39.70 41.00 12,567,000 503,672,087 40.079 12.07 12.04 12.07 12.01 12.40 41,546,985 12.123 -5.00%
2000-04-10 0 42.00 42.00 42.10 41.90 43.30 7,433,250 315,295,015 42.417 12.70 12.70 12.73 12.67 13.10 24,574,610 12.830 -1.18%
2000-04-07 0 42.50 42.40 42.70 41.70 43.20 9,448,186 402,882,109 42.641 12.86 12.83 12.92 12.61 13.07 31,236,066 12.898 3.91%
2000-04-06 0 40.90 40.90 41.10 40.70 43.00 11,872,353 494,653,488 41.664 12.37 12.37 12.43 12.31 13.01 39,250,455 12.602 -3.76%
2000-04-05 0 42.50 42.30 42.60 41.00 43.50 14,396,500 611,943,560 42.506 12.86 12.79 12.89 12.40 13.16 47,595,382 12.857 -2.52%
2000-04-03 0 43.60 43.50 43.60 43.40 47.20 8,670,350 388,332,889 44.789 13.19 13.16 13.19 13.13 14.28 28,664,510 13.548 -7.63%
2000-03-31 0 47.20 47.10 47.20 45.90 47.70 9,925,188 465,587,125 46.910 14.28 14.25 14.28 13.88 14.43 32,813,053 14.189 -1.26%
2000-03-30 0 47.80 47.70 47.80 47.60 51.00 14,949,753 736,686,417 49.277 14.46 14.43 14.46 14.40 15.43 49,424,458 14.905 -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 15.35 15.35 15.50 14.19 15.58 85,466,369 15.037 6.84%
2000-03-28 0 47.50 47.30 47.50 45.50 48.40 13,878,016 655,515,444 47.234 14.37 14.31 14.37 13.76 14.64 45,881,254 14.287 4.40%
2000-03-27 0 45.50 45.40 45.50 43.70 45.60 12,745,420 576,716,694 45.249 13.76 13.73 13.76 13.22 13.79 42,136,848 13.687 4.12%
2000-03-24 0 43.70 43.70 43.80 42.00 44.20 8,869,953 380,180,257 42.862 13.22 13.22 13.25 12.70 13.37 29,324,405 12.965 4.30%
2000-03-23 0 41.90 41.80 41.90 41.40 42.70 6,228,080 262,284,398 42.113 12.67 12.64 12.67 12.52 12.92 20,590,272 12.738 -1.18%
2000-03-22 0 42.40 42.30 42.40 42.30 43.30 5,925,000 252,909,753 42.685 12.83 12.79 12.83 12.79 13.10 19,588,278 12.911 -0.70%
2000-03-21 0 42.70 42.70 42.80 42.30 43.80 13,946,000 601,260,086 43.113 12.92 12.92 12.95 12.79 13.25 46,106,012 13.041 -1.84%
2000-03-20 0 43.50 43.10 43.50 42.00 43.80 5,639,900 243,067,278 43.098 13.16 13.04 13.16 12.70 13.25 18,645,726 13.036 3.08%
2000-03-17 0 42.20 42.20 42.30 40.90 42.60 6,323,330 264,304,676 41.798 12.76 12.76 12.79 12.37 12.89 20,905,172 12.643 1.44%
2000-03-16 0 41.60 41.60 41.70 40.10 43.10 6,903,500 286,478,659 41.498 12.58 12.58 12.61 12.13 13.04 22,823,236 12.552 -3.48%
2000-03-15 0 43.10 42.60 43.10 41.80 43.90 8,050,517 343,222,923 42.634 13.04 12.89 13.04 12.64 13.28 26,615,318 12.896 -2.05%
2000-03-14 0 44.00 43.90 44.10 43.50 44.70 6,429,000 282,939,823 44.010 13.31 13.28 13.34 13.16 13.52 21,254,521 13.312 -0.45%
2000-03-13 0 44.20 43.90 44.20 42.70 44.60 8,721,000 382,481,585 43.858 13.37 13.28 13.37 12.92 13.49 28,831,961 13.266 -0.45%
2000-03-10 0 44.40 44.40 44.50 42.60 45.10 7,094,000 313,693,252 44.220 13.43 13.43 13.46 12.89 13.64 23,453,036 13.375 0.23%
2000-03-09 0 44.30 44.30 44.40 43.90 45.30 9,303,273 413,846,949 44.484 13.40 13.40 13.43 13.28 13.70 30,756,978 13.455 1.14%
2000-03-08 0 43.80 43.70 43.80 42.20 45.20 13,219,841 581,184,881 43.963 13.25 13.22 13.25 12.76 13.67 43,705,302 13.298 0.23%
2000-03-07 0 43.70 43.50 43.60 39.90 43.80 10,035,420 419,535,850 41.806 13.22 13.16 13.19 12.07 13.25 33,177,484 12.645 8.98%
2000-03-06 0 40.10 40.00 40.20 39.90 40.60 4,237,100 170,017,413 40.126 12.13 12.10 12.16 12.07 12.28 14,008,015 12.137 1.26%
2000-03-03 0 39.60 39.50 39.60 39.40 40.30 4,250,600 169,044,433 39.770 11.98 11.95 11.98 11.92 12.19 14,052,647 12.029 -0.75%
2000-03-02 0 39.90 39.90 40.00 39.30 40.60 5,889,184 235,321,899 39.958 12.07 12.07 12.10 11.89 12.28 19,469,868 12.086 -0.50%
2000-03-01 0 40.10 40.00 40.10 39.30 40.40 6,354,048 253,984,775 39.972 12.13 12.10 12.13 11.89 12.22 21,006,727 12.091 2.30%
2000-02-29 0 39.20 39.00 39.20 38.40 39.40 5,406,980 210,067,055 38.851 11.86 11.80 11.86 11.62 11.92 17,875,684 11.752 2.35%
2000-02-28 0 38.30 37.90 38.50 37.00 39.50 7,592,900 290,542,947 38.265 11.58 11.46 11.65 11.19 11.95 25,102,419 11.574 -2.30%
2000-02-25 0 39.20 39.20 39.30 39.00 41.00 6,376,255 252,050,398 39.530 11.86 11.86 11.89 11.80 12.40 21,080,144 11.957 -3.69%
2000-02-24 0 40.70 40.70 40.80 40.30 41.50 4,497,700 183,063,640 40.702 12.31 12.31 12.34 12.19 12.55 14,869,569 12.311 -0.25%
2000-02-23 0 40.80 40.20 40.80 39.00 40.90 7,255,380 289,327,465 39.878 12.34 12.16 12.34 11.80 12.37 23,986,565 12.062 3.55%
2000-02-22 0 39.40 39.40 39.50 35.50 39.60 9,837,000 367,276,784 37.336 11.92 11.92 11.95 10.74 11.98 32,521,500 11.293 1.81%
2000-02-21 0 38.70 38.60 38.90 37.80 38.90 5,721,000 220,292,130 38.506 11.71 11.68 11.77 11.43 11.77 18,913,846 11.647 -0.77%
2000-02-18 0 39.00 39.00 39.10 38.70 40.40 8,067,500 317,176,824 39.315 11.80 11.80 11.83 11.71 12.22 26,671,465 11.892 0.52%
2000-02-17 0 38.80 38.70 38.80 37.60 39.50 5,419,000 209,640,054 38.686 11.74 11.71 11.74 11.37 11.95 17,915,422 11.702 -1.27%
2000-02-16 0 39.30 39.00 39.30 37.90 40.50 9,300,000 363,157,435 39.049 11.89 11.80 11.89 11.46 12.25 30,746,157 11.811 -2.48%
2000-02-15 0 40.30 40.40 40.50 39.70 41.10 11,807,330 475,852,006 40.301 12.19 12.22 12.25 12.01 12.43 39,035,486 12.190 -1.47%
2000-02-14 0 40.90 40.80 41.10 40.70 42.40 14,649,698 606,043,273 41.369 12.37 12.34 12.43 12.31 12.83 48,432,464 12.513 -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 12.83 12.79 12.83 12.25 13.01 405,735,814 12.284 -0.24%
2000-02-10 0 42.50 42.50 42.70 39.40 43.10 10,576,006 439,393,483 41.546 12.86 12.86 12.92 11.92 13.04 34,964,682 12.567 3.91%
2000-02-09 0 40.90 40.80 40.90 39.30 41.20 12,640,680 508,721,017 40.245 12.37 12.34 12.37 11.89 12.46 41,790,574 12.173 1.74%
2000-02-08 0 40.20 40.20 40.40 38.30 40.50 12,190,500 478,107,620 39.220 12.16 12.16 12.22 11.58 12.25 40,302,261 11.863 5.79%
2000-02-03 0 38.00 38.10 38.20 36.50 38.40 13,464,510 509,938,663 37.873 11.49 11.52 11.55 11.04 11.62 44,514,187 11.456 4.40%
2000-02-02 0 36.40 36.40 36.60 35.80 37.90 12,287,100 453,527,029 36.911 11.01 11.01 11.07 10.83 11.46 40,621,624 11.165 3.70%
2000-02-01 0 35.10 35.00 35.30 33.60 36.20 14,391,851 501,950,595 34.877 10.62 10.59 10.68 10.16 10.95 47,580,012 10.550 6.04%
2000-01-31 0 33.10 33.00 33.10 31.80 33.60 6,992,250 230,849,220 33.015 10.01 9.982 10.01 9.619 10.16 23,116,647 9.9863 1.53%
2000-01-28 0 32.60 32.50 32.70 32.50 33.40 7,865,000 257,990,885 32.802 9.861 9.830 9.891 9.830 10.10 26,001,992 9.9220 -0.61%
2000-01-27 0 32.80 32.70 32.80 32.50 33.20 7,846,000 257,908,342 32.871 9.921 9.891 9.921 9.830 10.04 25,939,177 9.9428 0.61%
2000-01-26 0 32.60 32.50 32.60 32.30 33.10 5,550,000 180,886,623 32.592 9.861 9.830 9.861 9.770 10.01 18,348,513 9.8584 0.93%
2000-01-25 0 32.30 32.10 32.20 32.20 32.90 7,412,000 240,342,924 32.426 9.770 9.710 9.740 9.740 9.951 24,504,357 9.8082 -2.42%
2000-01-24 0 33.10 33.10 33.20 32.90 34.10 7,101,000 236,508,739 33.306 10.01 10.01 10.04 9.951 10.31 23,476,179 10.074 -0.90%
2000-01-21 0 33.40 33.40 33.50 33.10 33.50 3,699,000 123,410,425 33.363 10.10 10.10 10.13 10.01 10.13 12,229,036 10.092 -0.30%
2000-01-20 0 33.50 33.50 33.60 33.30 34.10 3,852,160 130,125,834 33.780 10.13 10.13 10.16 10.07 10.31 12,735,389 10.218 -0.30%
2000-01-19 0 33.60 33.60 33.70 32.80 34.50 7,840,000 265,253,972 33.833 10.16 10.16 10.19 9.921 10.44 25,919,341 10.234 0.60%
2000-01-18 0 33.40 33.30 33.60 33.30 33.90 4,976,000 167,126,080 33.586 10.10 10.07 10.16 10.07 10.25 16,450,847 10.159 -1.47%
2000-01-17 0 33.90 33.80 33.90 33.60 34.40 6,176,775 209,223,129 33.873 10.25 10.22 10.25 10.16 10.41 20,420,655 10.246 0.89%
2000-01-14 0 33.60 33.60 33.80 32.90 34.40 6,905,400 233,357,930 33.794 10.16 10.16 10.22 9.951 10.41 22,829,518 10.222 -1.18%
2000-01-13 0 34.00 34.00 34.10 33.60 35.00 8,404,000 286,947,670 34.144 10.28 10.28 10.31 10.16 10.59 27,783,947 10.328 -1.16%
2000-01-12 0 34.40 34.40 34.50 33.40 34.90 10,788,000 370,103,800 34.307 10.41 10.41 10.44 10.10 10.56 35,665,542 10.377 1.18%
2000-01-11 0 34.00 34.00 34.20 33.20 34.90 18,648,919 634,471,201 34.022 10.28 10.28 10.34 10.04 10.56 61,654,042 10.291 3.34%
2000-01-10 0 32.90 32.80 33.00 32.50 35.40 12,922,256 432,816,533 33.494 9.951 9.921 9.982 9.830 10.71 42,721,475 10.131 -0.90%
2000-01-07 0 33.20 32.90 33.00 33.00 36.00 21,578,400 749,843,980 34.750 10.04 9.951 9.982 9.982 10.89 71,339,019 10.511 -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 10.22 10.19 10.22 9.528 11.86 92,390,748 10.894 -4.25%
2000-01-05 0 35.30 35.20 35.30 27.50 36.80 21,101,350 667,033,800 31.611 10.68 10.65 10.68 8.318 11.13 69,761,873 9.5616 18.66%
2000-01-04 0 29.75 29.75 30.00 29.45 31.10 5,983,000 180,021,350 30.089 8.999 8.999 9.074 8.908 9.407 19,780,028 9.1012 -2.46%
2000-01-03 0 30.50 30.50 30.60 29.70 31.20 7,027,590 213,929,682 30.441 9.226 9.226 9.256 8.984 9.437 23,233,482 9.2078 4.27%
1999-12-30 0 29.25 29.20 29.30 28.65 29.75 2,702,000 78,645,600 29.106 8.847 8.832 8.863 8.666 8.999 8,932,916 8.8040 1.04%
1999-12-29 0 28.95 28.90 28.95 28.45 30.10 3,725,408 108,947,575 29.244 8.757 8.742 8.757 8.605 9.105 12,316,342 8.8458 -3.18%
1999-12-28 0 29.90 29.85 29.90 29.20 30.80 4,621,026 138,167,566 29.900 9.044 9.029 9.044 8.832 9.316 15,277,289 9.0440 2.40%
1999-12-24 0 29.20 29.20 29.25 28.80 29.40 3,191,000 92,994,000 29.143 8.832 8.832 8.847 8.711 8.893 10,549,569 8.8150 0.52%
1999-12-23 0 29.05 28.85 29.05 28.00 29.40 4,163,605 120,128,923 28.852 8.787 8.726 8.787 8.469 8.893 13,765,038 8.7271 1.93%
1999-12-22 0 28.50 28.45 28.50 27.50 28.85 8,522,000 241,583,000 28.348 8.621 8.605 8.621 8.318 8.726 28,174,059 8.5747 5.17%
1999-12-21 0 27.10 27.05 27.10 26.15 27.50 5,967,040 161,317,489 27.035 8.197 8.182 8.197 7.910 8.318 19,727,263 8.1774 -0.55%
1999-12-20 0 27.25 27.20 27.25 26.50 27.30 5,824,360 157,173,162 26.985 8.242 8.227 8.242 8.016 8.258 19,255,558 8.1625 3.02%
1999-12-17 0 26.45 26.35 26.45 26.00 27.45 9,060,228 241,605,790 26.667 8.001 7.970 8.001 7.864 8.303 29,953,462 8.0660 -2.22%
1999-12-16 0 27.05 27.00 27.10 25.40 27.35 18,453,986 494,704,167 26.807 8.182 8.167 8.197 7.683 8.273 61,009,586 8.1086 5.46%
1999-12-15 0 25.65 25.60 25.65 24.90 26.00 12,957,848 330,390,580 25.497 7.759 7.743 7.759 7.532 7.864 42,839,143 7.7124 2.81%
1999-12-14 0 24.95 24.95 25.00 24.80 25.80 8,727,030 219,272,050 25.126 7.547 7.547 7.562 7.501 7.804 28,851,896 7.5999 -1.38%
1999-12-13 0 25.30 25.30 25.35 23.95 25.70 10,898,670 270,068,022 24.780 7.653 7.653 7.668 7.244 7.774 36,031,422 7.4953 6.53%
1999-12-10 0 23.75 23.70 23.80 23.60 24.65 6,310,529 152,963,923 24.239 7.184 7.169 7.199 7.138 7.456 20,862,851 7.3319 -0.84%
1999-12-09 0 23.95 23.95 24.05 23.80 25.15 11,403,689 279,376,238 24.499 7.244 7.244 7.275 7.199 7.607 37,701,034 7.4103 1.05%
1999-12-08 0 23.70 23.70 23.75 21.95 23.75 9,611,759 222,659,090 23.165 7.169 7.169 7.184 6.639 7.184 31,776,844 7.0070 6.52%
1999-12-07 0 22.25 22.20 22.25 22.15 22.80 5,751,000 128,910,110 22.415 6.730 6.715 6.730 6.700 6.896 19,013,027 6.7801 -0.45%
1999-12-06 0 22.35 22.35 22.40 21.60 22.55 6,675,032 148,860,704 22.301 6.760 6.760 6.775 6.533 6.821 22,067,912 6.7456 5.18%
1999-12-03 0 21.25 21.25 21.30 21.00 21.50 4,335,000 92,123,486 21.251 6.428 6.428 6.443 6.352 6.503 14,331,676 6.4280 0.24%
1999-12-02 0 21.20 21.25 21.30 20.80 21.40 3,996,720 84,125,872 21.049 6.413 6.428 6.443 6.292 6.473 13,213,310 6.3668 0.24%
1999-12-01 0 21.15 21.00 21.20 20.40 21.60 2,682,222 56,301,151 20.990 6.397 6.352 6.413 6.171 6.533 8,867,529 6.3491 0.71%
1999-11-30 0 21.00 21.00 21.05 20.40 21.50 5,536,000 115,123,670 20.795 6.352 6.352 6.367 6.171 6.503 18,302,229 6.2901 -2.33%
1999-11-29 0 21.50 21.50 21.55 21.15 21.50 4,804,400 102,360,670 21.306 6.503 6.503 6.518 6.397 6.503 15,883,531 6.4445 0.94%
1999-11-26 0 21.30 21.30 21.40 21.10 21.85 3,521,000 75,466,500 21.433 6.443 6.443 6.473 6.382 6.609 11,640,561 6.4831 -0.93%
1999-11-25 0 21.50 21.50 21.60 21.45 22.15 5,378,646 117,097,233 21.771 6.503 6.503 6.533 6.488 6.700 17,782,010 6.5852 -3.15%
1999-11-24 0 22.20 22.10 22.20 21.80 22.40 3,233,415 71,664,718 22.164 6.715 6.685 6.715 6.594 6.775 10,689,794 6.7040 0.68%
1999-11-23 0 22.05 22.00 22.05 21.80 22.35 4,037,990 88,723,367 21.972 6.670 6.654 6.670 6.594 6.760 13,349,750 6.6461 -0.45%
1999-11-22 0 22.15 22.15 22.20 22.05 22.40 2,247,340 49,804,170 22.161 6.700 6.700 6.715 6.670 6.775 7,429,792 6.7033 -0.67%
1999-11-19 0 22.30 22.15 22.30 21.60 22.70 4,318,180 95,264,590 22.061 6.745 6.700 6.745 6.533 6.866 14,276,069 6.6730 2.29%
1999-11-18 0 21.80 21.75 21.80 21.60 22.15 2,903,790 63,464,087 21.856 6.594 6.579 6.594 6.533 6.700 9,600,041 6.6108 -0.91%
1999-11-17 0 22.00 22.00 22.05 21.90 22.90 5,063,928 112,280,102 22.173 6.654 6.654 6.670 6.624 6.927 16,741,540 6.7067 -1.79%
1999-11-16 0 22.40 22.35 22.40 21.90 22.55 5,924,150 131,691,188 22.230 6.775 6.760 6.775 6.624 6.821 19,585,467 6.7239 0.90%
1999-11-15 0 22.20 22.15 22.25 21.75 22.30 5,262,512 115,778,602 22.001 6.715 6.700 6.730 6.579 6.745 17,398,067 6.6547 3.02%
1999-11-12 0 21.55 21.60 21.65 21.00 21.90 5,758,000 123,836,370 21.507 6.518 6.533 6.549 6.352 6.624 19,036,169 6.5053 -1.82%
1999-11-11 0 21.95 22.00 22.05 21.40 22.35 7,220,161 158,100,713 21.897 6.639 6.654 6.670 6.473 6.760 23,870,130 6.6234 2.57%
1999-11-10 0 21.40 21.35 21.40 20.75 21.40 3,250,000 68,683,850 21.133 6.473 6.458 6.473 6.276 6.473 10,744,625 6.3924 2.39%
1999-11-09 0 20.90 21.00 21.05 20.75 21.10 2,488,700 52,037,810 20.910 6.322 6.352 6.367 6.276 6.382 8,227,738 6.3247 0.97%
1999-11-08 0 20.70 20.65 20.70 20.60 21.40 2,687,250 56,116,127 20.882 6.261 6.246 6.261 6.231 6.473 8,884,152 6.3164 -1.43%
1999-11-05 0 21.00 21.00 21.05 20.80 21.10 5,511,500 115,573,450 20.970 6.352 6.352 6.367 6.292 6.382 18,221,231 6.3428 0.96%
1999-11-04 0 20.80 20.90 20.95 19.80 21.00 5,915,000 121,969,708 20.620 6.292 6.322 6.337 5.989 6.352 19,555,217 6.2372 4.00%
1999-11-03 0 20.00 19.95 20.00 19.95 20.55 2,150,490 43,377,042 20.171 6.050 6.034 6.050 6.034 6.216 7,109,603 6.1012 0.00%
1999-11-02 0 20.00 20.05 20.10 19.90 20.15 1,743,000 35,062,990 20.116 6.050 6.065 6.080 6.019 6.095 5,762,425 6.0848 -0.99%
1999-11-01 0 20.20 20.15 20.20 20.10 20.60 2,068,782 41,844,494 20.227 6.110 6.095 6.110 6.080 6.231 6,839,473 6.1181 0.50%
1999-10-29 0 20.10 20.10 20.15 19.90 21.00 5,225,772 104,977,228 20.088 6.080 6.080 6.095 6.019 6.352 17,276,603 6.0763 0.50%
1999-10-28 0 20.00 20.00 20.05 19.80 20.60 3,666,650 74,675,250 20.366 6.050 6.050 6.065 5.989 6.231 12,122,086 6.1603 -1.96%
1999-10-27 0 20.40 20.35 20.40 20.20 20.45 2,060,000 41,860,685 20.321 6.171 6.155 6.171 6.110 6.186 6,810,439 6.1465 0.00%
1999-10-26 0 20.40 20.40 20.45 20.25 20.80 3,695,000 76,026,632 20.576 6.171 6.171 6.186 6.125 6.292 12,215,812 6.2236 -4.00%
1999-10-25 0 23.25 23.20 23.25 22.35 23.45 6,965,000 160,996,694 23.115 6.428 6.414 6.428 6.179 6.483 25,193,763 6.3903 4.97%
1999-10-22 0 22.15 22.10 22.15 21.20 22.30 3,860,000 83,855,539 21.724 6.124 6.110 6.124 5.861 6.165 13,962,373 6.0058 4.48%
1999-10-21 0 21.20 21.15 21.20 21.00 21.45 3,691,000 78,165,560 21.177 5.861 5.847 5.861 5.806 5.930 13,351,067 5.8546 0.71%
1999-10-20 0 21.05 20.95 21.10 21.00 21.50 3,788,130 80,523,430 21.257 5.819 5.792 5.833 5.806 5.944 13,702,405 5.8766 0.24%
1999-10-19 0 21.00 21.00 21.05 20.50 21.30 2,019,500 42,418,400 21.004 5.806 5.806 5.819 5.667 5.889 7,304,925 5.8068 0.00%
1999-10-15 0 21.00 20.95 21.00 20.95 21.55 2,376,000 50,549,970 21.275 5.806 5.792 5.806 5.792 5.958 8,594,455 5.8817 -2.33%
1999-10-14 0 21.50 21.50 21.55 20.30 21.50 3,602,095 76,213,625 21.158 5.944 5.944 5.958 5.612 5.944 13,029,480 5.8493 5.91%
1999-10-13 0 20.30 20.25 20.30 20.30 20.90 3,798,600 78,134,390 20.569 5.612 5.598 5.612 5.612 5.778 13,740,277 5.6865 -2.17%
1999-10-12 0 20.75 20.70 20.75 20.60 21.45 3,327,000 69,957,650 21.027 5.736 5.723 5.736 5.695 5.930 12,034,408 5.8131 -3.71%
1999-10-11 0 21.55 21.50 21.60 21.50 22.70 2,772,300 60,515,000 21.828 5.958 5.944 5.971 5.944 6.276 10,027,950 6.0346 -5.07%
1999-10-08 0 22.70 22.65 22.70 22.40 22.75 3,164,500 71,482,334 22.589 6.276 6.262 6.276 6.193 6.289 11,446,613 6.2448 0.22%
1999-10-07 0 22.65 22.65 22.70 22.45 22.85 4,711,000 106,309,950 22.566 6.262 6.262 6.276 6.206 6.317 17,040,605 6.2386 0.67%
1999-10-06 0 22.50 22.45 22.50 22.30 22.55 2,370,000 53,109,110 22.409 6.220 6.206 6.220 6.165 6.234 8,572,752 6.1951 0.90%
1999-10-05 0 22.30 22.30 22.35 21.65 22.30 1,984,561 43,747,472 22.044 6.165 6.165 6.179 5.985 6.165 7,178,544 6.0942 1.36%
1999-10-04 0 22.00 22.00 22.15 21.70 22.30 1,395,500 30,798,550 22.070 6.082 6.082 6.124 5.999 6.165 5,047,796 6.1014 2.33%
1999-09-30 0 21.50 21.50 21.55 21.50 21.85 1,260,027 27,304,193 21.670 5.944 5.944 5.958 5.944 6.041 4,557,763 5.9907 -1.15%
1999-09-29 0 21.75 21.75 21.80 20.90 21.80 1,892,500 40,333,050 21.312 6.013 6.013 6.027 5.778 6.027 6,845,541 5.8919 1.64%
1999-09-28 0 21.40 21.40 21.45 21.05 21.40 1,635,000 34,843,150 21.311 5.916 5.916 5.930 5.819 5.916 5,914,114 5.8915 2.15%
1999-09-27 0 20.95 21.15 21.20 20.85 21.70 2,986,000 63,189,630 21.162 5.792 5.847 5.861 5.764 5.999 10,800,944 5.8504 -3.68%
1999-09-24 0 21.75 21.80 21.85 21.50 21.85 1,832,500 39,654,575 21.640 6.013 6.027 6.041 5.944 6.041 6,628,510 5.9824 -0.91%
1999-09-23 0 21.95 21.95 22.00 21.65 22.10 1,039,000 22,779,216 21.924 6.068 6.068 6.082 5.985 6.110 3,758,266 6.0611 1.39%
1999-09-22 0 21.65 21.70 21.80 21.40 21.80 3,231,410 70,069,068 21.684 5.985 5.999 6.027 5.916 6.027 11,688,640 5.9946 -1.81%
1999-09-21 0 22.05 22.00 22.05 21.90 22.40 2,120,100 46,932,420 22.137 6.096 6.082 6.096 6.054 6.193 7,668,815 6.1199 0.46%
1999-09-20 0 21.95 21.95 22.00 21.90 22.90 3,697,000 81,954,740 22.168 6.068 6.068 6.082 6.054 6.331 13,372,770 6.1285 -3.30%
1999-09-17 0 22.70 22.70 22.80 22.40 23.15 6,751,000 152,991,300 22.662 6.276 6.276 6.303 6.193 6.400 24,419,683 6.2651 -2.78%
1999-09-15 0 23.35 23.35 23.40 23.25 23.80 2,410,000 56,488,700 23.439 6.455 6.455 6.469 6.428 6.580 8,717,440 6.4800 -2.91%
1999-09-14 0 24.05 24.05 24.10 23.95 24.15 3,208,000 77,052,200 24.019 6.649 6.649 6.663 6.621 6.676 11,603,961 6.6402 -0.62%
1999-09-13 0 24.20 24.20 24.25 24.00 24.55 3,739,900 90,487,620 24.195 6.690 6.690 6.704 6.635 6.787 13,527,947 6.6889 0.83%
1999-09-10 0 24.00 23.95 24.00 23.70 24.00 3,818,320 91,230,050 23.893 6.635 6.621 6.635 6.552 6.635 13,811,608 6.6053 0.00%
1999-09-09 0 24.00 23.90 24.00 23.35 24.10 3,788,000 90,569,170 23.909 6.635 6.607 6.635 6.455 6.663 13,701,934 6.6100 2.56%
1999-09-08 0 23.60 23.55 23.60 23.55 23.95 3,250,900 76,937,136 23.666 6.469 6.455 6.469 6.455 6.565 11,859,645 6.4873 -1.67%
1999-09-07 0 24.00 23.95 24.00 23.75 24.05 2,589,000 61,969,800 23.936 6.579 6.565 6.579 6.510 6.592 9,444,960 6.5612 1.05%
1999-09-06 0 23.75 23.65 23.75 23.65 24.20 2,484,041 59,214,163 23.838 6.510 6.483 6.510 6.483 6.634 9,062,058 6.5343 0.64%
1999-09-03 0 23.60 23.60 23.65 23.00 23.60 2,821,000 65,786,632 23.320 6.469 6.469 6.483 6.305 6.469 10,291,322 6.3924 0.00%
1999-09-02 0 23.60 23.55 23.60 23.45 24.15 2,697,500 63,767,919 23.640 6.469 6.455 6.469 6.428 6.620 9,840,780 6.4800 -1.67%
1999-09-01 0 24.00 24.00 24.05 23.75 24.40 3,569,000 85,832,900 24.050 6.579 6.579 6.592 6.510 6.688 13,020,109 6.5923 -0.62%
1999-08-31 0 24.15 24.15 24.25 23.90 24.40 4,891,631 118,283,238 24.181 6.620 6.620 6.647 6.551 6.688 17,845,214 6.6283 -0.62%
1999-08-30 0 24.30 24.30 24.35 23.50 24.65 10,936,792 265,520,164 24.278 6.661 6.661 6.675 6.442 6.757 39,898,633 6.6549 6.58%
1999-08-27 0 22.80 22.80 22.85 22.75 23.75 8,822,000 206,544,300 23.412 6.250 6.250 6.264 6.236 6.510 32,183,637 6.4177 -1.51%
1999-08-26 0 23.15 23.15 23.20 22.40 23.55 4,115,000 94,433,756 22.949 6.346 6.346 6.359 6.140 6.455 15,011,977 6.2906 3.35%
1999-08-25 0 22.40 22.40 22.45 22.20 22.90 1,733,500 38,947,550 22.468 6.140 6.140 6.154 6.085 6.277 6,324,001 6.1587 -1.97%
1999-08-24 0 22.85 22.75 22.85 22.60 23.00 1,396,900 31,816,878 22.777 6.264 6.236 6.264 6.195 6.305 5,096,046 6.2434 1.56%
1999-08-23 0 22.50 22.45 22.50 22.20 23.25 1,826,900 41,925,383 22.949 6.168 6.154 6.168 6.085 6.373 6,664,734 6.2906 -1.75%
1999-08-20 0 22.90 22.85 22.90 22.20 23.00 4,396,350 99,987,192 22.743 6.277 6.264 6.277 6.085 6.305 16,038,373 6.2342 3.39%
1999-08-19 0 22.15 22.10 22.20 20.80 22.20 3,492,000 76,402,400 21.879 6.072 6.058 6.085 5.702 6.085 12,739,204 5.9974 4.98%
1999-08-18 0 21.10 21.10 21.15 20.60 21.25 2,084,000 43,901,895 21.066 5.784 5.784 5.798 5.647 5.825 7,602,664 5.7745 1.44%
1999-08-17 0 20.80 20.80 20.85 20.10 21.10 3,629,870 74,843,786 20.619 5.702 5.702 5.715 5.510 5.784 13,242,169 5.6519 4.00%
1999-08-16 0 20.00 19.90 20.00 19.85 20.50 1,826,082 36,631,624 20.060 5.482 5.455 5.482 5.441 5.619 6,661,750 5.4988 3.36%
1999-08-13 0 19.35 19.35 19.40 19.25 20.10 1,489,000 29,072,094 19.525 5.304 5.304 5.318 5.277 5.510 5,432,038 5.3520 -3.97%
1999-08-12 0 20.15 20.10 20.15 19.30 20.40 3,346,000 65,989,390 19.722 5.523 5.510 5.523 5.290 5.592 12,206,580 5.4061 8.04%
1999-08-11 0 18.65 18.60 18.80 18.60 19.40 4,818,200 90,755,856 18.836 5.112 5.099 5.153 5.099 5.318 17,577,329 5.1632 -4.36%
1999-08-10 0 19.50 19.45 19.50 19.35 20.85 2,919,500 58,107,828 19.903 5.345 5.332 5.345 5.304 5.715 10,650,661 5.4558 -4.88%
1999-08-09 0 20.50 20.50 20.55 20.30 21.00 1,945,000 40,041,320 20.587 5.619 5.619 5.633 5.565 5.756 7,095,576 5.6431 -2.84%
1999-08-06 0 21.10 21.05 21.10 20.95 21.30 2,270,000 47,941,364 21.120 5.784 5.770 5.784 5.743 5.839 8,281,212 5.7892 -0.47%
1999-08-05 0 21.20 21.15 21.20 21.10 21.80 2,982,964 63,908,719 21.425 5.811 5.798 5.811 5.784 5.976 10,882,184 5.8728 -2.97%
1999-08-04 0 21.85 21.85 21.90 21.80 22.40 3,722,000 81,952,750 22.018 5.989 5.989 6.003 5.976 6.140 13,578,270 6.0356 0.00%
1999-08-03 0 21.85 21.75 21.80 21.65 22.00 2,190,000 47,762,200 21.809 5.989 5.962 5.976 5.935 6.031 7,989,363 5.9782 1.39%
1999-08-02 0 21.55 21.45 21.50 21.15 22.00 2,974,000 64,096,520 21.552 5.907 5.880 5.893 5.798 6.031 10,849,483 5.9078 -0.69%
1999-07-30 0 21.70 21.70 21.75 21.00 21.75 5,065,000 107,511,114 21.226 5.948 5.948 5.962 5.756 5.962 18,477,683 5.8184 0.70%
1999-07-29 0 21.55 21.50 21.55 21.25 22.00 3,141,760 68,519,824 21.809 5.907 5.893 5.907 5.825 6.031 11,461,490 5.9783 -2.71%
1999-07-28 0 22.15 22.10 22.15 22.05 22.60 4,649,160 103,297,320 22.218 6.072 6.058 6.072 6.044 6.195 16,960,652 6.0904 1.61%
1999-07-27 0 21.80 21.75 21.80 20.90 22.00 3,743,000 80,602,382 21.534 5.976 5.962 5.976 5.729 6.031 13,654,880 5.9028 2.11%
1999-07-26 0 21.35 21.20 21.30 20.80 22.90 5,289,000 113,786,072 21.514 5.852 5.811 5.839 5.702 6.277 19,294,860 5.8972 -6.77%
1999-07-23 0 22.90 22.90 22.95 22.50 23.80 5,673,000 130,295,338 22.968 6.277 6.277 6.291 6.168 6.524 20,695,735 6.2958 -4.38%
1999-07-22 0 23.95 23.95 24.00 23.70 24.10 5,262,000 125,947,267 23.935 6.565 6.565 6.579 6.497 6.606 19,196,361 6.5610 -0.83%
1999-07-21 0 24.15 24.00 24.15 23.80 24.25 4,284,000 103,120,714 24.071 6.620 6.579 6.620 6.524 6.647 15,628,508 6.5982 -0.41%
1999-07-20 0 24.25 24.25 24.30 24.10 25.40 2,737,000 67,085,000 24.510 6.647 6.647 6.661 6.606 6.963 9,984,880 6.7187 -2.61%
1999-07-19 0 24.90 24.90 24.95 24.20 25.25 2,863,000 70,924,876 24.773 6.825 6.825 6.839 6.634 6.921 10,444,542 6.7906 2.26%
1999-07-16 0 24.35 24.35 24.40 24.20 25.25 3,247,000 79,843,860 24.590 6.675 6.675 6.688 6.634 6.921 11,845,417 6.7405 -3.56%
1999-07-15 0 25.25 25.25 25.30 24.55 25.25 2,540,100 63,167,470 24.868 6.921 6.921 6.935 6.730 6.921 9,266,567 6.8167 1.81%
1999-07-14 0 24.80 24.80 24.90 24.20 25.90 4,618,100 115,186,235 24.942 6.798 6.798 6.825 6.634 7.100 16,847,342 6.8371 -4.06%
1999-07-13 0 25.85 25.85 25.90 25.20 26.00 2,935,000 75,394,087 25.688 7.086 7.086 7.100 6.908 7.127 10,707,206 7.0414 2.17%
1999-07-12 0 25.30 25.00 25.30 25.10 26.10 1,679,000 43,437,550 25.871 6.935 6.853 6.935 6.880 7.154 6,125,179 7.0916 -1.94%
1999-07-09 0 25.80 25.70 25.85 25.40 25.85 2,787,000 71,374,411 25.610 7.072 7.045 7.086 6.963 7.086 10,167,286 7.0200 0.98%
1999-07-08 0 25.55 25.45 25.55 25.00 25.95 2,112,525 53,686,890 25.414 7.004 6.976 7.004 6.853 7.113 7,706,726 6.9662 -0.58%
1999-07-07 0 25.70 25.80 25.85 25.10 26.00 1,737,000 44,653,409 25.707 7.045 7.072 7.086 6.880 7.127 6,336,769 7.0467 -0.77%
1999-07-06 0 25.90 25.85 25.90 25.10 25.95 3,440,255 88,387,476 25.692 7.100 7.086 7.100 6.880 7.113 12,550,433 7.0426 -0.19%
1999-07-05 0 25.95 25.60 25.95 25.80 26.55 3,405,000 89,097,546 26.167 7.113 7.017 7.113 7.072 7.278 12,421,818 7.1727 -1.14%
1999-07-02 0 26.25 26.20 26.25 24.85 26.25 8,199,267 211,453,625 25.789 7.196 7.182 7.196 6.812 7.196 29,911,837 7.0692 6.06%
1999-06-30 0 24.75 24.75 24.90 24.70 25.50 2,332,700 58,468,978 25.065 6.784 6.784 6.825 6.771 6.990 8,509,949 6.8707 -1.39%
1999-06-29 0 25.10 25.05 25.15 25.00 25.90 2,099,000 53,278,307 25.383 6.880 6.867 6.894 6.853 7.100 7,657,385 6.9578 -2.14%
1999-06-28 0 25.65 25.60 25.70 25.00 25.80 2,481,027 62,919,524 25.360 7.031 7.017 7.045 6.853 7.072 9,051,062 6.9516 2.60%
1999-06-25 0 25.00 25.00 25.05 24.50 25.15 3,542,700 88,102,888 24.869 6.853 6.853 6.867 6.716 6.894 12,924,163 6.8169 0.00%
1999-06-24 0 25.00 25.00 25.05 24.90 25.55 3,569,291 89,676,246 25.124 6.853 6.853 6.867 6.825 7.004 13,021,170 6.8870 -3.29%
1999-06-23 0 25.85 25.80 25.85 25.00 26.35 4,641,000 119,699,227 25.792 7.086 7.072 7.086 6.853 7.223 16,930,884 7.0699 -0.58%
1999-06-22 0 26.00 25.95 26.00 24.90 26.10 8,147,000 209,587,275 25.726 7.127 7.113 7.127 6.825 7.154 29,721,162 7.0518 4.42%
1999-06-21 0 24.90 24.90 24.95 23.80 24.95 4,814,775 117,159,346 24.333 6.825 6.825 6.839 6.524 6.839 17,564,834 6.6701 3.97%
1999-06-17 0 23.95 23.95 24.00 23.60 24.25 7,882,000 189,831,200 24.084 6.565 6.565 6.579 6.469 6.647 28,754,412 6.6018 1.91%
1999-06-16 0 23.50 23.50 23.55 22.70 23.60 4,341,667 101,595,559 23.400 6.442 6.442 6.455 6.222 6.469 15,838,884 6.4143 3.30%
1999-06-15 0 22.75 22.70 22.80 22.50 23.40 3,163,450 71,817,400 22.702 6.236 6.222 6.250 6.168 6.414 11,540,617 6.2230 -2.57%
1999-06-14 0 23.35 23.25 23.35 22.50 23.50 4,146,000 95,892,445 23.129 6.401 6.373 6.401 6.168 6.442 15,125,069 6.3400 3.55%
1999-06-11 0 22.55 22.50 22.55 21.30 22.60 6,192,000 136,822,476 22.097 6.181 6.168 6.181 5.839 6.195 22,589,104 6.0570 5.87%
1999-06-10 0 21.30 21.30 21.40 21.10 21.60 5,849,900 125,363,285 21.430 5.839 5.839 5.866 5.784 5.921 21,341,085 5.8743 1.91%
1999-06-09 0 20.90 20.75 20.90 20.60 21.30 2,953,000 61,647,080 20.876 5.729 5.688 5.729 5.647 5.839 10,772,872 5.7224 0.00%
1999-06-08 0 20.90 20.85 20.90 20.75 21.30 4,117,000 86,554,900 21.024 5.729 5.715 5.729 5.688 5.839 15,019,274 5.7629 0.72%
1999-06-07 0 20.75 20.75 20.80 20.25 21.00 2,205,000 45,284,500 20.537 5.688 5.688 5.702 5.551 5.756 8,044,085 5.6295 3.49%
1999-06-04 0 20.05 20.00 20.05 19.90 20.30 1,988,016 39,949,307 20.095 5.496 5.482 5.496 5.455 5.565 7,252,503 5.5083 1.01%
1999-06-03 0 19.85 19.85 19.90 19.50 20.60 3,362,500 66,691,630 19.834 5.441 5.441 5.455 5.345 5.647 12,266,774 5.4368 -2.70%
1999-06-02 0 20.40 20.35 20.40 20.15 20.70 2,470,500 50,127,450 20.290 5.592 5.578 5.592 5.523 5.674 9,012,659 5.5619 -0.49%
1999-06-01 0 20.50 20.45 20.50 19.65 20.50 2,118,000 42,709,488 20.165 5.619 5.606 5.619 5.386 5.619 7,726,699 5.5275 3.02%
1999-05-31 0 19.90 19.85 19.90 19.60 20.10 2,962,016 58,756,710 19.837 5.455 5.441 5.455 5.373 5.510 10,805,764 5.4375 1.27%
1999-05-28 0 20.15 20.10 20.25 19.90 20.80 3,815,000 76,631,326 20.087 5.386 5.373 5.413 5.320 5.560 14,271,680 5.3695 -2.42%
1999-05-27 0 20.65 20.60 20.65 20.60 21.80 2,661,000 55,467,002 20.844 5.520 5.507 5.520 5.507 5.827 9,954,637 5.5720 -0.96%
1999-05-26 0 20.85 20.80 20.85 20.20 21.30 1,631,000 33,872,272 20.768 5.573 5.560 5.573 5.400 5.694 6,101,471 5.5515 -0.24%
1999-05-25 0 20.90 20.75 20.80 20.25 21.40 2,825,000 58,869,400 20.839 5.587 5.547 5.560 5.413 5.720 10,568,151 5.5705 2.70%
1999-05-24 0 20.35 20.30 20.35 20.15 20.70 2,492,000 50,657,923 20.328 5.440 5.426 5.440 5.386 5.533 9,322,419 5.4340 0.00%
1999-05-21 0 20.35 20.35 20.40 20.30 21.35 4,186,080 86,199,404 20.592 5.440 5.440 5.453 5.426 5.707 15,659,867 5.5045 -4.24%
1999-05-20 0 21.25 21.20 21.25 21.20 22.60 3,603,350 77,851,475 21.605 5.680 5.667 5.680 5.667 6.041 13,479,910 5.7754 -3.85%
1999-05-19 0 22.10 22.10 22.25 21.95 22.50 1,790,053 39,633,621 22.141 5.908 5.908 5.948 5.868 6.015 6,696,478 5.9186 -2.21%
1999-05-18 0 22.60 22.40 22.60 22.00 22.70 1,141,074 25,675,108 22.501 6.041 5.988 6.041 5.881 6.068 4,268,688 6.0148 1.12%
1999-05-17 0 22.35 22.30 22.35 22.30 22.80 3,023,000 68,168,039 22.550 5.974 5.961 5.974 5.961 6.095 11,308,857 6.0278 -4.28%
1999-05-14 0 23.35 23.05 23.35 22.80 23.70 2,449,300 56,745,323 23.168 6.242 6.162 6.242 6.095 6.335 9,162,680 6.1931 0.00%
1999-05-13 0 23.35 23.35 23.40 23.30 24.05 1,896,150 44,668,685 23.558 6.242 6.242 6.255 6.228 6.429 7,093,380 6.2972 -2.30%
1999-05-12 0 23.90 23.85 24.00 22.80 24.15 7,222,000 170,592,934 23.621 6.389 6.375 6.416 6.095 6.456 27,017,057 6.3143 4.82%
1999-05-11 0 22.80 22.80 22.85 22.00 23.00 2,985,800 67,340,180 22.553 6.095 6.095 6.108 5.881 6.148 11,169,694 6.0288 2.47%
1999-05-10 0 22.25 22.20 22.25 21.90 24.30 9,066,000 204,631,460 22.571 5.948 5.934 5.948 5.854 6.496 33,915,348 6.0336 -8.25%
1999-05-07 0 24.25 24.20 24.25 23.90 24.85 7,816,000 190,229,436 24.338 6.482 6.469 6.482 6.389 6.643 29,239,175 6.5060 1.25%
1999-05-06 0 23.95 23.90 24.00 23.20 24.00 5,962,500 140,897,550 23.631 6.402 6.389 6.416 6.202 6.416 22,305,345 6.3168 4.13%
1999-05-05 0 23.00 23.00 23.05 21.50 23.20 5,063,000 112,514,130 22.223 6.148 6.148 6.162 5.747 6.202 18,940,371 5.9404 5.50%
1999-05-04 0 21.80 21.75 21.80 21.60 22.20 3,275,000 71,394,360 21.800 5.827 5.814 5.827 5.774 5.934 12,251,573 5.8274 1.40%
1999-05-03 0 21.50 21.40 21.50 20.90 21.80 5,099,000 108,197,487 21.219 5.747 5.720 5.747 5.587 5.827 19,075,045 5.6722 2.38%
1999-04-30 0 21.00 20.95 21.00 20.30 21.00 2,871,000 59,669,449 20.784 5.614 5.600 5.614 5.426 5.614 10,740,234 5.5557 2.69%
1999-04-29 0 20.45 20.45 20.55 19.55 20.95 2,920,969 59,459,760 20.356 5.467 5.467 5.493 5.226 5.600 10,927,165 5.4415 0.49%
1999-04-28 0 20.35 20.20 20.40 19.90 22.05 3,337,823 69,596,238 20.851 5.440 5.400 5.453 5.320 5.894 12,486,590 5.5737 -5.13%
1999-04-27 0 21.45 21.35 21.45 21.00 21.90 2,958,100 63,201,610 21.366 5.734 5.707 5.734 5.614 5.854 11,066,070 5.7113 1.42%
1999-04-26 0 21.15 21.10 21.15 20.85 21.85 4,596,000 99,370,176 21.621 5.654 5.640 5.654 5.573 5.841 17,193,353 5.7796 0.71%
1999-04-23 0 21.00 21.00 21.15 21.00 22.75 9,857,490 217,716,470 22.086 5.614 5.614 5.654 5.614 6.081 36,876,263 5.9040 -3.00%
1999-04-22 0 21.65 21.70 21.75 20.30 21.75 8,131,930 171,661,522 21.110 5.787 5.801 5.814 5.426 5.814 30,421,049 5.6429 7.44%
1999-04-21 0 20.15 20.15 20.20 19.60 20.80 5,593,000 112,398,625 20.096 5.386 5.386 5.400 5.239 5.560 20,923,069 5.3720 -0.98%
1999-04-20 0 20.35 20.15 20.45 19.80 21.10 12,122,769 249,474,962 20.579 5.440 5.386 5.467 5.293 5.640 45,350,532 5.5010 0.74%
1999-04-19 0 20.20 20.25 20.30 18.50 21.35 16,861,740 344,495,388 20.431 5.400 5.413 5.426 4.945 5.707 63,078,731 5.4614 9.19%
1999-04-16 0 18.50 18.45 18.50 18.00 18.70 7,640,000 141,104,541 18.469 4.945 4.932 4.945 4.812 4.999 28,580,769 4.9370 2.21%
1999-04-15 0 18.10 18.05 18.15 17.60 18.20 2,652,000 47,428,714 17.884 4.838 4.825 4.852 4.705 4.865 9,920,969 4.7807 1.69%
1999-04-14 0 17.80 17.80 17.85 17.65 18.30 5,855,000 105,441,870 18.009 4.758 4.758 4.772 4.718 4.892 21,903,194 4.8140 -0.84%
1999-04-13 0 17.95 17.90 17.95 17.85 18.30 4,897,214 88,129,268 17.996 4.798 4.785 4.798 4.772 4.892 18,320,176 4.8105 -0.28%
1999-04-12 0 18.00 18.00 18.05 18.00 18.50 4,180,894 75,752,945 18.119 4.812 4.812 4.825 4.812 4.945 15,640,467 4.8434 -2.17%
1999-04-09 0 18.40 18.35 18.40 18.00 18.50 5,967,000 108,320,357 18.153 4.919 4.905 4.919 4.812 4.945 22,322,179 4.8526 2.79%
1999-04-08 0 17.90 17.90 17.95 17.75 18.50 6,183,000 111,095,905 17.968 4.785 4.785 4.798 4.745 4.945 23,130,222 4.8031 0.56%
1999-04-07 0 17.80 17.75 17.80 16.50 17.85 7,106,030 123,345,100 17.358 4.758 4.745 4.758 4.411 4.772 26,583,221 4.6400 9.20%
1999-04-01 0 16.30 16.20 16.35 15.95 16.50 1,890,000 30,755,400 16.273 4.357 4.330 4.371 4.264 4.411 7,070,374 4.3499 0.00%
1999-03-31 0 16.30 16.30 16.40 16.00 16.60 2,538,000 41,595,659 16.389 4.357 4.357 4.384 4.277 4.437 9,494,502 4.3810 1.56%
1999-03-30 0 16.05 16.00 16.10 16.00 16.60 4,584,000 75,001,792 16.362 4.290 4.277 4.304 4.277 4.437 17,148,462 4.3737 -1.53%
1999-03-29 0 16.30 16.30 16.35 16.20 16.60 4,492,000 73,281,502 16.314 4.357 4.357 4.371 4.330 4.437 16,804,295 4.3609 -0.31%
1999-03-26 0 16.35 16.35 16.40 16.30 16.70 2,426,200 39,898,154 16.445 4.371 4.371 4.384 4.357 4.464 9,076,265 4.3959 0.00%
1999-03-25 0 16.35 16.35 16.45 16.15 16.80 2,291,000 37,671,420 16.443 4.371 4.371 4.397 4.317 4.491 8,570,490 4.3955 -1.21%
1999-03-24 0 16.55 16.45 16.55 16.10 16.55 3,842,000 62,830,755 16.354 4.424 4.397 4.424 4.304 4.424 14,372,685 4.3715 -0.60%
1999-03-23 0 16.65 16.65 16.70 16.30 16.75 3,600,725 59,450,392 16.511 4.451 4.451 4.464 4.357 4.477 13,470,090 4.4135 0.00%
1999-03-22 0 16.65 16.60 16.65 16.20 17.00 3,831,400 63,936,850 16.688 4.451 4.437 4.451 4.330 4.544 14,333,031 4.4608 2.15%
1999-03-19 0 16.30 16.30 16.35 15.20 16.45 10,219,230 163,949,363 16.043 4.357 4.357 4.371 4.063 4.397 38,229,510 4.2886 8.67%
1999-03-18 0 15.00 14.95 15.00 14.60 15.80 7,133,500 109,015,440 15.282 4.010 3.996 4.010 3.903 4.224 26,685,984 4.0851 -2.91%
1999-03-17 0 15.45 15.40 15.55 15.15 15.70 5,603,000 86,329,657 15.408 4.130 4.117 4.157 4.050 4.197 20,960,478 4.1187 0.65%
1999-03-16 0 15.35 15.35 15.40 14.95 15.40 6,237,000 94,803,870 15.200 4.103 4.103 4.117 3.996 4.117 23,332,233 4.0632 2.68%
1999-03-15 0 14.95 14.90 14.95 14.80 15.40 3,851,500 57,808,875 15.009 3.996 3.983 3.996 3.956 4.117 14,408,224 4.0122 -1.64%
1999-03-12 0 15.20 15.15 15.20 15.05 15.50 7,421,000 113,139,380 15.246 4.063 4.050 4.063 4.023 4.143 27,761,504 4.0754 0.66%
1999-03-11 0 15.10 15.05 15.15 14.45 15.45 7,256,000 109,042,850 15.028 4.036 4.023 4.050 3.863 4.130 27,144,249 4.0172 3.42%
1999-03-10 0 14.60 14.50 14.65 14.40 14.75 6,816,000 99,280,450 14.566 3.903 3.876 3.916 3.849 3.943 25,498,236 3.8936 1.04%
1999-03-09 0 14.45 14.40 14.45 14.20 14.70 5,429,580 78,021,328 14.370 3.863 3.849 3.863 3.796 3.929 20,311,724 3.8412 1.05%
1999-03-08 0 14.30 14.25 14.30 14.25 14.70 6,404,000 92,424,151 14.432 3.823 3.809 3.823 3.809 3.929 23,956,970 3.8579 0.35%
1999-03-05 0 14.25 14.25 14.30 14.10 14.70 4,315,098 61,908,422 14.347 3.809 3.809 3.823 3.769 3.929 16,142,516 3.8351 0.35%
1999-03-04 0 14.20 14.20 14.25 14.00 14.55 7,021,000 99,948,685 14.236 3.796 3.796 3.809 3.742 3.889 26,265,129 3.8054 1.43%
1999-03-03 0 14.00 14.00 14.05 13.85 14.50 7,415,823 105,168,812 14.182 3.742 3.742 3.756 3.702 3.876 27,742,137 3.7909 0.00%
1999-03-02 0 14.00 13.90 14.00 13.65 14.30 8,330,000 117,404,267 14.094 3.742 3.716 3.742 3.649 3.823 31,162,017 3.7675 -1.41%
1999-03-01 0 14.20 14.15 14.20 14.00 14.60 17,166,000 244,525,228 14.245 3.796 3.782 3.796 3.742 3.903 64,216,949 3.8078 4.80%
1999-02-26 0 13.55 13.50 13.55 13.20 13.80 5,489,857 73,469,094 13.383 3.622 3.609 3.622 3.529 3.689 20,537,217 3.5774 3.83%
1999-02-25 0 13.05 13.00 13.10 12.85 13.30 3,609,000 47,076,850 13.044 3.488 3.475 3.502 3.435 3.555 13,501,047 3.4869 -1.51%
1999-02-24 0 13.25 13.20 13.25 12.80 13.35 4,580,277 60,018,184 13.104 3.542 3.529 3.542 3.422 3.569 17,134,534 3.5028 3.11%
1999-02-23 0 12.85 12.80 12.85 12.70 13.50 4,773,000 61,866,800 12.962 3.435 3.422 3.435 3.395 3.609 17,855,499 3.4649 -3.02%
1999-02-22 0 13.25 13.20 13.25 13.10 13.60 1,115,656 14,903,484 13.358 3.542 3.529 3.542 3.502 3.635 4,173,600 3.5709 -1.12%
1999-02-19 0 13.40 13.35 13.40 13.30 14.00 1,691,600 22,959,870 13.573 3.582 3.569 3.582 3.555 3.742 6,328,171 3.6282 -2.90%
1999-02-15 0 13.80 13.75 13.80 13.55 14.00 1,642,000 22,618,660 13.775 3.689 3.676 3.689 3.622 3.742 6,142,621 3.6822 -1.43%
1999-02-12 0 14.00 13.95 14.00 13.70 14.00 2,028,000 28,062,250 13.837 3.742 3.729 3.742 3.662 3.742 7,586,623 3.6989 4.48%
1999-02-11 0 13.40 13.40 13.45 13.10 13.50 1,908,000 25,476,244 13.352 3.582 3.582 3.595 3.502 3.609 7,137,710 3.5692 2.68%
1999-02-10 0 13.05 13.00 13.05 12.80 13.50 3,299,000 43,022,550 13.041 3.488 3.475 3.488 3.422 3.609 12,341,356 3.4860 -2.25%
1999-02-09 0 13.35 13.30 13.35 13.20 13.60 2,723,500 36,317,300 13.335 3.569 3.555 3.569 3.529 3.635 10,188,446 3.5646 -1.84%
1999-02-08 0 13.60 13.45 13.60 13.45 14.00 1,870,500 25,381,084 13.569 3.635 3.595 3.635 3.595 3.742 6,997,425 3.6272 0.74%
1999-02-05 0 13.50 13.50 13.65 13.45 14.25 2,702,735 36,846,702 13.633 3.609 3.609 3.649 3.595 3.809 10,110,765 3.6443 -3.57%
1999-02-04 0 14.00 14.00 14.10 13.80 14.15 1,222,500 17,110,300 13.996 3.742 3.742 3.769 3.689 3.782 4,573,297 3.7413 -0.36%
1999-02-03 0 14.05 14.05 14.10 13.50 14.20 2,284,000 32,001,626 14.011 3.756 3.756 3.769 3.609 3.796 8,544,303 3.7454 2.55%
1999-02-02 0 13.70 13.70 13.85 13.45 13.85 1,558,000 21,272,490 13.654 3.662 3.662 3.702 3.595 3.702 5,828,382 3.6498 0.37%
1999-02-01 0 13.65 13.65 13.70 13.40 13.95 2,227,700 30,371,611 13.634 3.649 3.649 3.662 3.582 3.729 8,333,688 3.6444 -1.44%
1999-01-29 0 13.85 13.80 13.85 13.50 14.00 2,282,000 31,554,815 13.828 3.702 3.689 3.702 3.609 3.742 8,536,821 3.6963 1.09%
1999-01-28 0 13.70 13.70 13.75 13.60 14.50 5,380,000 74,723,668 13.889 3.662 3.662 3.676 3.635 3.876 20,126,249 3.7127 -5.84%
1999-01-27 0 14.55 14.50 14.55 13.40 14.55 8,938,000 124,992,770 13.984 3.889 3.876 3.889 3.582 3.889 33,436,508 3.7382 9.81%
1999-01-26 0 13.25 13.35 13.40 13.05 14.50 6,816,000 92,527,265 13.575 3.542 3.569 3.582 3.488 3.876 25,498,236 3.6288 -5.69%
1999-01-25 0 14.05 14.00 14.05 13.10 14.10 8,915,000 122,546,350 13.746 3.756 3.742 3.756 3.502 3.769 33,350,466 3.6745 -5.39%
1999-01-22 0 14.85 14.80 14.85 14.60 15.50 7,057,076 105,610,356 14.965 3.970 3.956 3.970 3.903 4.143 26,400,087 4.0004 -6.90%
1999-01-21 0 15.95 15.90 15.95 15.45 16.50 5,305,000 84,535,643 15.935 4.264 4.250 4.264 4.130 4.411 19,845,678 4.2596 -3.33%
1999-01-20 0 16.50 16.50 16.55 16.35 16.75 4,206,000 69,424,439 16.506 4.411 4.411 4.424 4.371 4.477 15,734,387 4.4123 -0.90%
1999-01-19 0 16.65 16.65 16.80 16.65 17.35 2,107,400 36,033,310 17.098 4.451 4.451 4.491 4.451 4.638 7,883,654 4.5706 -3.76%
1999-01-18 0 17.30 17.30 17.35 16.80 17.35 1,523,250 26,077,671 17.120 4.625 4.625 4.638 4.491 4.638 5,698,384 4.5763 2.67%
1999-01-15 0 16.85 16.90 16.95 16.65 17.05 2,775,000 46,706,202 16.831 4.504 4.518 4.531 4.451 4.558 10,381,104 4.4992 -1.17%
1999-01-14 0 17.05 17.00 17.05 16.40 17.30 8,303,000 138,993,848 16.740 4.558 4.544 4.558 4.384 4.625 31,061,012 4.4749 -2.57%
1999-01-13 0 17.50 17.55 17.60 17.40 18.20 3,360,960 59,215,708 17.619 4.678 4.691 4.705 4.651 4.865 12,573,144 4.7097 -3.31%
1999-01-12 0 18.10 17.95 18.00 17.30 18.20 4,542,000 80,990,830 17.832 4.838 4.798 4.812 4.625 4.865 16,991,342 4.7666 1.97%
1999-01-11 0 17.75 17.75 17.85 17.60 18.45 3,965,000 70,797,164 17.856 4.745 4.745 4.772 4.705 4.932 14,832,821 4.7730 -2.74%
1999-01-08 0 18.25 18.20 18.25 17.70 18.65 8,172,000 149,177,758 18.255 4.878 4.865 4.878 4.731 4.985 30,570,949 4.8797 3.40%
1999-01-07 0 17.65 17.55 17.70 17.50 18.00 5,961,900 105,472,746 17.691 4.718 4.691 4.731 4.678 4.812 22,303,101 4.7291 3.22%
1999-01-06 0 17.10 17.10 17.15 16.55 17.15 1,153,200 19,440,890 16.858 4.571 4.571 4.584 4.424 4.584 4,314,050 4.5064 2.09%
1999-01-05 0 16.75 16.65 16.75 16.40 16.80 1,668,000 27,742,400 16.632 4.477 4.451 4.477 4.384 4.491 6,239,885 4.4460 1.52%
1999-01-04 0 16.50 16.50 16.55 16.40 16.60 2,314,000 38,144,552 16.484 4.411 4.411 4.424 4.384 4.437 8,656,531 4.4064 -1.20%
1998-12-31 0 16.70 16.70 16.75 16.65 16.80 900,557 15,062,741 16.726 4.464 4.464 4.477 4.451 4.491 3,368,928 4.4711 -0.60%
1998-12-30 0 16.80 16.75 16.80 16.70 17.05 2,352,850 39,539,971 16.805 4.491 4.477 4.491 4.464 4.558 8,801,867 4.4922 -1.18%
1998-12-29 0 17.00 17.00 17.05 16.95 17.30 621,000 10,625,200 17.110 4.544 4.544 4.558 4.531 4.625 2,323,123 4.5737 -1.16%
1998-12-28 0 17.20 17.15 17.25 17.15 17.30 1,039,000 17,929,950 17.257 4.598 4.584 4.611 4.584 4.625 3,886,835 4.6130 -0.58%
1998-12-24 0 17.30 17.30 17.35 17.10 17.35 867,000 14,848,408 17.126 4.625 4.625 4.638 4.571 4.638 3,243,394 4.5780 2.37%
1998-12-23 0 16.90 16.85 16.95 16.80 17.20 1,237,000 21,038,610 17.008 4.518 4.504 4.531 4.491 4.598 4,627,541 4.5464 -1.46%
1998-12-22 0 17.15 17.10 17.15 16.85 17.50 1,479,755 25,444,774 17.195 4.584 4.571 4.584 4.504 4.678 5,535,672 4.5965 0.88%
1998-12-21 0 17.00 16.95 17.00 16.75 17.50 2,214,800 37,589,867 16.972 4.544 4.531 4.544 4.477 4.678 8,285,430 4.5369 0.00%
1998-12-18 0 17.00 16.95 17.00 16.95 17.30 1,350,250 23,106,250 17.113 4.544 4.531 4.544 4.531 4.625 5,051,202 4.5744 -0.87%
1998-12-17 0 17.15 17.10 17.15 16.65 17.20 1,323,656 22,359,974 16.893 4.584 4.571 4.584 4.451 4.598 4,951,716 4.5156 0.88%
1998-12-16 0 17.00 17.00 17.05 17.00 17.20 1,439,755 24,615,356 17.097 4.544 4.544 4.558 4.544 4.598 5,386,035 4.5702 -1.16%
1998-12-15 0 17.20 17.15 17.20 17.05 17.45 1,910,726 32,934,875 17.237 4.598 4.584 4.598 4.558 4.665 7,147,908 4.6076 0.29%
1998-12-14 0 17.15 17.10 17.15 17.00 17.50 1,636,369 28,017,071 17.121 4.584 4.571 4.584 4.544 4.678 6,121,556 4.5768 -2.00%
1998-12-11 0 17.50 17.50 17.55 17.35 18.00 4,924,500 86,202,068 17.505 4.678 4.678 4.691 4.638 4.812 18,422,251 4.6792 -3.05%
1998-12-10 0 18.05 18.15 18.25 17.95 18.50 2,389,475 43,232,059 18.093 4.825 4.852 4.878 4.798 4.945 8,938,879 4.8364 -1.10%
1998-12-09 0 18.25 18.25 18.30 17.80 18.30 2,425,900 43,999,096 18.137 4.878 4.878 4.892 4.758 4.892 9,075,142 4.8483 -0.82%
1998-12-08 0 18.40 18.40 18.45 18.10 18.70 1,699,400 31,277,200 18.405 4.919 4.919 4.932 4.838 4.999 6,357,351 4.9198 -1.08%
1998-12-07 0 18.60 18.60 18.65 18.00 18.70 3,360,000 62,085,342 18.478 4.972 4.972 4.985 4.812 4.999 12,569,553 4.9393 5.98%
1998-12-04 0 17.55 17.50 17.55 17.50 18.05 2,014,000 35,581,038 17.667 4.691 4.678 4.691 4.678 4.825 7,534,250 4.7226 -1.96%
1998-12-03 0 17.90 17.85 17.90 17.50 18.25 3,526,000 63,017,499 17.872 4.785 4.772 4.785 4.678 4.878 13,190,549 4.7775 -1.10%
1998-12-02 0 18.10 18.15 18.20 17.80 18.50 1,743,000 31,656,998 18.162 4.838 4.852 4.865 4.758 4.945 6,520,456 4.8550 0.56%
1998-12-01 0 18.00 18.00 18.05 16.80 18.05 4,346,000 76,165,100 17.525 4.812 4.812 4.825 4.491 4.825 16,258,118 4.6847 2.56%
1998-11-30 0 17.55 17.50 17.55 17.40 19.05 2,536,000 45,550,070 17.961 4.691 4.678 4.691 4.651 5.092 9,487,020 4.8013 -6.90%
1998-11-27 0 18.85 18.80 18.85 18.40 19.25 2,826,000 53,290,596 18.857 5.039 5.025 5.039 4.919 5.146 10,571,892 5.0408 -0.79%
1998-11-26 0 19.00 18.95 19.00 18.60 19.40 2,175,000 41,402,225 19.036 5.079 5.066 5.079 4.972 5.186 8,136,541 5.0884 -0.52%
1998-11-25 0 19.10 19.00 19.05 19.00 19.80 5,630,866 109,475,800 19.442 5.106 5.079 5.092 5.079 5.293 21,064,723 5.1971 -3.29%
1998-11-24 0 19.75 19.70 19.75 19.15 19.90 5,232,000 101,969,870 19.490 5.279 5.266 5.279 5.119 5.320 19,572,590 5.2098 3.67%
1998-11-23 0 19.05 19.00 19.05 19.00 19.30 2,666,420 50,991,082 19.123 5.092 5.079 5.092 5.079 5.159 9,974,913 5.1119 0.53%
1998-11-20 0 18.95 18.90 18.95 18.55 20.00 4,112,500 78,461,850 19.079 5.066 5.052 5.066 4.959 5.346 15,384,609 5.1000 -3.07%
1998-11-19 0 19.55 19.40 19.55 19.15 19.90 1,024,532 20,107,408 19.626 5.226 5.186 5.226 5.119 5.320 3,832,711 5.2463 -0.76%
1998-11-18 0 19.70 19.65 19.70 19.50 20.30 2,728,600 54,420,750 19.945 5.266 5.253 5.266 5.213 5.426 10,207,525 5.3314 0.25%
1998-11-17 0 19.65 19.60 19.70 19.50 20.00 3,068,000 60,607,050 19.755 5.253 5.239 5.266 5.213 5.346 11,477,199 5.2806 -0.76%
1998-11-16 0 19.80 19.75 19.80 18.90 19.85 2,355,000 46,180,050 19.609 5.293 5.279 5.293 5.052 5.306 8,809,910 5.2418 4.76%
1998-11-13 0 18.90 18.90 18.95 18.70 19.30 1,832,000 34,574,950 18.873 5.052 5.052 5.066 4.999 5.159 6,853,399 5.0449 1.07%
1998-11-12 0 18.70 18.70 18.75 18.60 19.50 3,558,500 67,156,887 18.872 4.999 4.999 5.012 4.972 5.213 13,312,129 5.0448 -2.60%
1998-11-11 0 19.20 19.35 - 17.90 19.40 5,409,748 100,900,500 18.652 5.132 5.172 - 4.785 5.186 20,237,534 4.9858 6.96%
1998-11-10 0 17.95 17.90 17.95 17.75 18.70 4,781,900 86,028,470 17.990 4.798 4.785 4.798 4.745 4.999 17,888,793 4.8091 -4.77%
1998-11-09 0 18.85 18.80 18.85 18.75 19.80 1,923,000 36,465,500 18.963 5.039 5.025 5.039 5.012 5.293 7,193,825 5.0690 -1.05%
1998-11-06 0 19.05 19.05 19.10 18.70 19.90 4,033,000 77,705,430 19.267 5.092 5.092 5.106 4.999 5.320 15,087,205 5.1504 -4.75%
1998-11-05 0 20.00 19.95 20.00 19.80 21.20 4,697,000 95,152,953 20.258 5.346 5.333 5.346 5.293 5.667 17,571,188 5.4153 -3.85%
1998-11-04 0 20.80 20.80 20.90 20.50 21.20 4,735,350 98,546,695 20.811 5.560 5.560 5.587 5.480 5.667 17,714,653 5.5630 0.48%
1998-11-03 0 20.70 20.70 20.75 20.20 21.10 7,777,000 160,613,100 20.652 5.533 5.533 5.547 5.400 5.640 29,093,278 5.5206 2.99%
1998-11-02 0 20.10 20.05 20.10 19.00 20.25 9,129,980 178,170,640 19.515 5.373 5.360 5.373 5.079 5.413 34,154,693 5.2166 5.51%
1998-10-30 0 19.05 19.05 19.10 18.70 19.50 10,236,000 196,116,878 19.160 5.092 5.092 5.106 4.999 5.213 38,292,246 5.1216 2.14%
1998-10-29 0 18.65 18.50 18.55 18.15 19.35 10,583,718 198,316,476 18.738 4.985 4.945 4.959 4.852 5.172 39,593,037 5.0089 -2.61%
1998-10-27 0 19.15 19.15 19.20 17.95 19.35 9,674,200 181,868,850 18.799 5.119 5.119 5.132 4.798 5.172 36,190,586 5.0253 6.69%
1998-10-26 0 17.95 17.95 18.05 17.70 18.35 4,509,000 80,586,504 17.872 4.798 4.798 4.825 4.731 4.905 16,867,891 4.7775 0.84%
1998-10-23 0 17.80 17.75 17.85 16.50 18.05 7,169,841 123,181,105 17.180 4.758 4.745 4.772 4.411 4.825 26,821,934 4.5926 3.49%
1998-10-22 0 17.20 17.20 17.25 17.00 18.10 4,447,500 77,985,198 17.535 4.598 4.598 4.611 4.544 4.838 16,637,824 4.6872 -2.82%
1998-10-21 0 17.70 17.65 17.70 17.30 19.00 5,520,000 100,947,100 18.288 4.731 4.718 4.731 4.625 5.079 20,649,980 4.8885 -3.28%
1998-10-20 0 18.30 18.20 18.30 17.70 18.70 6,270,996 114,168,098 18.206 4.892 4.865 4.892 4.731 4.999 23,459,410 4.8666 3.68%
1998-10-19 0 17.65 17.65 17.70 16.40 17.85 8,741,500 151,680,598 17.352 4.718 4.718 4.731 4.384 4.772 32,701,413 4.6383 6.65%
1998-10-16 0 16.55 16.45 16.50 15.40 16.80 20,808,000 338,075,715 16.247 4.424 4.397 4.411 4.117 4.491 77,841,446 4.3431 11.82%
1998-10-15 0 14.80 14.50 14.80 14.30 15.15 5,161,000 75,773,570 14.682 3.956 3.876 3.956 3.823 4.050 19,306,983 3.9247 -2.95%
1998-10-14 0 15.25 15.20 15.25 15.05 16.20 5,505,330 87,039,119 15.810 4.077 4.063 4.077 4.023 4.330 20,595,100 4.2262 -4.39%
1998-10-13 0 15.95 15.95 16.00 15.80 16.50 8,535,789 137,110,274 16.063 4.264 4.264 4.277 4.224 4.411 31,931,861 4.2938 -1.24%
1998-10-12 0 16.15 16.10 16.15 14.00 16.20 15,125,504 231,972,183 15.336 4.317 4.304 4.317 3.742 4.330 56,583,579 4.0996 16.61%
1998-10-09 0 13.85 13.80 13.85 13.25 13.90 7,602,507 103,372,114 13.597 3.702 3.689 3.702 3.542 3.716 28,440,510 3.6347 6.13%
1998-10-08 0 13.05 13.00 13.05 12.55 13.35 5,156,440 67,321,822 13.056 3.488 3.475 3.488 3.355 3.569 19,289,924 3.4900 3.16%
1998-10-07 0 12.65 12.60 12.65 12.45 12.85 4,290,000 54,065,900 12.603 3.382 3.368 3.382 3.328 3.435 16,048,626 3.3689 0.80%
1998-10-05 0 12.55 12.50 12.55 12.40 13.00 3,540,071 44,650,188 12.613 3.355 3.341 3.355 3.315 3.475 13,243,188 3.3716 -7.72%
1998-09-30 0 13.60 13.50 13.60 13.10 13.70 2,777,000 37,015,050 13.329 3.635 3.609 3.635 3.502 3.662 10,388,586 3.5630 -0.73%
1998-09-29 0 13.70 13.65 13.70 13.20 13.80 5,769,000 77,907,800 13.505 3.662 3.649 3.662 3.529 3.689 21,581,474 3.6099 0.74%
1998-09-28 0 13.60 13.55 13.65 13.30 14.00 5,028,660 68,470,612 13.616 3.635 3.622 3.649 3.555 3.742 18,811,907 3.6397 2.26%
1998-09-25 0 13.30 13.25 13.40 12.20 13.60 8,410,400 108,890,960 12.947 3.555 3.542 3.582 3.261 3.635 31,462,788 3.4609 4.72%
1998-09-24 0 12.70 12.60 12.70 12.00 12.75 9,688,370 119,938,851 12.380 3.395 3.368 3.395 3.208 3.408 36,243,595 3.3092 8.09%
1998-09-23 0 11.75 11.75 11.80 11.45 11.90 2,528,000 29,502,700 11.670 3.141 3.141 3.154 3.061 3.181 9,457,092 3.1196 0.86%
1998-09-22 0 11.65 11.65 11.70 11.20 11.80 5,831,000 67,269,475 11.537 3.114 3.114 3.128 2.994 3.154 21,813,412 3.0839 3.10%
1998-09-21 0 11.30 11.30 11.35 11.15 11.70 2,995,000 33,907,100 11.321 3.021 3.021 3.034 2.981 3.128 11,204,111 3.0263 -4.24%
1998-09-18 0 11.80 11.80 11.85 11.40 11.85 4,979,000 57,826,356 11.614 3.154 3.154 3.168 3.047 3.168 18,626,132 3.1046 -1.26%
1998-09-17 0 11.95 12.00 12.05 11.50 12.30 5,115,085 60,914,369 11.909 3.194 3.208 3.221 3.074 3.288 19,135,218 3.1834 -0.83%
1998-09-16 0 12.05 12.00 12.05 11.10 12.10 8,271,000 96,821,732 11.706 3.221 3.208 3.221 2.967 3.234 30,941,302 3.1292 9.05%
1998-09-15 0 11.05 11.00 11.05 10.90 11.40 3,115,400 34,795,900 11.169 2.954 2.940 2.954 2.914 3.047 11,654,520 2.9856 1.38%
1998-09-14 0 10.90 10.85 10.90 10.40 11.00 2,565,600 27,478,730 10.710 2.914 2.900 2.914 2.780 2.940 9,597,752 2.8630 3.81%
1998-09-11 0 10.50 10.45 10.50 10.25 10.70 3,635,000 38,015,800 10.458 2.807 2.793 2.807 2.740 2.860 13,598,311 2.7956 -4.98%
1998-09-10 0 11.05 11.10 11.20 11.05 11.50 4,431,700 50,121,410 11.310 2.954 2.967 2.994 2.954 3.074 16,578,717 3.0232 -4.33%
1998-09-09 0 11.75 11.80 11.85 11.20 12.20 5,956,000 70,161,630 11.780 3.087 3.101 3.114 2.943 3.206 22,666,848 3.0953 -0.84%
1998-09-08 0 11.85 11.80 11.85 11.50 12.40 11,819,500 141,881,800 12.004 3.114 3.101 3.114 3.022 3.258 44,981,667 3.1542 3.04%
1998-09-07 0 11.50 11.70 - 10.30 11.70 13,670,150 150,223,012 10.989 3.022 3.074 - 2.706 3.074 52,024,716 2.8875 17.95%
1998-09-04 0 9.750 9.750 9.800 9.050 9.950 9,595,808 92,486,217 9.6382 2.562 2.562 2.575 2.378 2.614 36,518,925 2.5326 4.28%
1998-09-03 0 9.350 9.350 9.400 9.300 9.700 5,096,188 48,538,764 9.5245 2.457 2.457 2.470 2.444 2.549 19,394,647 2.5027 -1.58%
1998-09-02 0 9.500 9.500 9.550 9.400 9.850 6,443,821 61,638,903 9.5656 2.496 2.496 2.509 2.470 2.588 24,523,356 2.5135 1.06%
1998-09-01 0 9.400 9.400 9.450 9.200 9.850 7,163,900 68,530,409 9.5661 2.470 2.470 2.483 2.417 2.588 27,263,773 2.5136 -5.05%
1998-08-31 0 9.900 9.850 9.900 9.700 10.25 7,237,692 71,363,224 9.8599 2.601 2.588 2.601 2.549 2.693 27,544,604 2.5908 -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 2.733 2.733 2.746 2.733 2.746 373,230,437 2.7328 -1.42%
1998-08-27 0 10.55 10.55 10.60 10.30 10.60 23,202,780 243,149,995 10.479 2.772 2.772 2.785 2.706 2.785 88,303,204 2.7536 1.93%
1998-08-26 0 10.35 10.35 10.40 9.200 10.50 17,377,038 178,067,813 10.247 2.720 2.720 2.733 2.417 2.759 66,132,081 2.6926 0.49%
1998-08-25 0 10.30 10.30 10.35 9.400 10.35 12,475,000 124,707,276 9.9966 2.706 2.706 2.720 2.470 2.720 47,476,314 2.6267 8.99%
1998-08-24 0 9.450 9.550 9.600 8.850 10.00 8,968,380 84,518,944 9.4241 2.483 2.509 2.523 2.325 2.628 34,131,112 2.4763 -4.55%
1998-08-21 0 9.900 9.800 9.950 9.700 10.50 9,583,250 95,756,501 9.9921 2.601 2.575 2.614 2.549 2.759 36,471,133 2.6255 -3.88%
1998-08-20 0 10.30 10.30 10.35 10.30 11.40 15,957,700 173,582,239 10.878 2.706 2.706 2.720 2.706 2.995 60,730,483 2.8582 -6.79%
1998-08-19 0 11.05 11.00 11.10 10.90 11.70 9,063,864 100,986,427 11.142 2.904 2.890 2.917 2.864 3.074 34,494,497 2.9276 1.38%
1998-08-18 0 10.90 10.80 10.90 10.65 11.40 16,529,940 179,212,254 10.842 2.864 2.838 2.864 2.798 2.995 62,908,266 2.8488 0.46%
1998-08-14 0 10.85 10.85 10.90 9.300 10.95 12,930,360 132,195,530 10.224 2.851 2.851 2.864 2.444 2.877 49,209,285 2.6864 16.04%
1998-08-13 0 9.350 9.300 9.400 8.950 10.00 5,443,000 50,822,636 9.3372 2.457 2.444 2.470 2.352 2.628 20,714,515 2.4535 -3.61%
1998-08-12 0 9.700 9.700 9.800 9.550 9.950 6,881,994 67,558,659 9.8167 2.549 2.549 2.575 2.509 2.614 26,190,919 2.5795 -2.51%
1998-08-11 0 9.950 9.950 10.00 9.800 10.35 5,244,171 52,363,779 9.9851 2.614 2.614 2.628 2.575 2.720 19,957,828 2.6237 -2.45%
1998-08-10 0 10.20 10.15 10.20 9.900 10.45 3,502,000 35,725,540 10.201 2.680 2.667 2.680 2.601 2.746 13,327,619 2.6806 0.49%
1998-08-07 0 10.15 10.10 10.15 10.00 11.40 8,715,400 92,230,601 10.582 2.667 2.654 2.667 2.628 2.995 33,168,342 2.7807 -11.35%
1998-08-06 0 11.45 11.40 11.45 11.40 12.30 5,538,220 65,714,505 11.866 3.009 2.995 3.009 2.995 3.232 21,076,896 3.1178 -5.37%
1998-08-05 0 12.10 12.10 12.15 11.90 12.30 4,889,600 59,440,440 12.157 3.179 3.179 3.193 3.127 3.232 18,608,432 3.1943 -2.42%
1998-08-04 0 12.40 12.30 12.40 11.95 12.45 4,219,700 51,500,677 12.205 3.258 3.232 3.258 3.140 3.271 16,058,982 3.2070 0.40%
1998-08-03 0 12.35 12.30 12.35 11.90 12.55 9,127,340 112,453,920 12.321 3.245 3.232 3.245 3.127 3.298 34,736,069 3.2374 -1.20%
1998-07-31 0 12.50 12.50 12.55 11.90 12.85 9,024,000 111,717,548 12.380 3.285 3.285 3.298 3.127 3.376 34,342,786 3.2530 6.84%
1998-07-30 0 11.70 11.70 11.75 11.40 12.10 4,613,000 54,020,445 11.710 3.074 3.074 3.087 2.995 3.179 17,555,771 3.0771 -3.70%
1998-07-29 0 12.15 12.10 12.20 12.00 12.60 2,900,800 35,704,236 12.308 3.193 3.179 3.206 3.153 3.311 11,039,623 3.2342 -3.95%
1998-07-28 0 12.65 12.65 12.75 12.40 12.85 4,184,300 52,895,104 12.641 3.324 3.324 3.350 3.258 3.376 15,924,260 3.3217 -1.17%
1998-07-27 0 12.80 12.80 12.90 12.70 12.95 4,104,462 52,656,271 12.829 3.363 3.363 3.390 3.337 3.403 15,620,419 3.3710 -1.16%
1998-07-24 0 12.95 12.90 12.95 12.60 12.95 7,193,433 91,927,212 12.779 3.403 3.390 3.403 3.311 3.403 27,376,167 3.3579 0.00%
1998-07-23 0 12.95 13.00 13.05 12.80 13.45 7,745,526 100,566,016 12.984 3.403 3.416 3.429 3.363 3.534 29,477,277 3.4116 -3.72%
1998-07-22 0 13.45 13.45 13.55 13.45 13.55 6,044,230 81,777,562 13.530 3.534 3.534 3.560 3.534 3.560 23,002,626 3.5551 -1.47%
1998-07-21 0 13.65 13.60 13.70 13.45 13.80 3,247,000 44,493,100 13.703 3.587 3.574 3.600 3.534 3.626 12,357,162 3.6006 1.49%
1998-07-20 0 13.45 13.40 13.50 13.35 13.65 3,070,000 41,469,350 13.508 3.534 3.521 3.547 3.508 3.587 11,683,550 3.5494 0.37%
1998-07-17 0 13.40 13.35 13.45 13.20 14.00 6,591,538 88,473,946 13.422 3.521 3.508 3.534 3.468 3.679 25,085,525 3.5269 -3.25%
1998-07-16 0 13.85 13.80 13.85 13.65 14.05 5,709,000 79,245,472 13.881 3.639 3.626 3.639 3.587 3.692 21,726,836 3.6474 0.73%
1998-07-15 0 13.75 13.75 13.80 13.65 14.00 3,275,000 45,061,418 13.759 3.613 3.613 3.626 3.587 3.679 12,463,722 3.6154 1.85%
1998-07-14 0 13.50 13.45 13.55 13.10 13.80 2,783,000 37,045,850 13.311 3.547 3.534 3.560 3.442 3.626 10,591,309 3.4978 1.50%
1998-07-13 0 13.30 13.25 13.35 12.80 13.35 7,141,000 93,388,753 13.078 3.495 3.482 3.508 3.363 3.508 27,176,622 3.4364 -2.21%
1998-07-10 0 13.60 13.55 13.60 13.50 14.10 6,162,500 84,919,810 13.780 3.574 3.560 3.574 3.547 3.705 23,452,728 3.6209 -4.56%
1998-07-09 0 14.25 14.25 14.30 14.25 14.50 3,833,000 55,174,920 14.395 3.744 3.744 3.758 3.744 3.810 14,587,312 3.7824 0.35%
1998-07-08 0 14.20 14.20 14.25 14.10 14.60 5,373,500 76,706,246 14.275 3.731 3.731 3.744 3.705 3.836 20,450,018 3.7509 -1.39%
1998-07-07 0 14.40 14.30 14.40 14.05 14.60 10,020,200 144,381,967 14.409 3.784 3.758 3.784 3.692 3.836 38,134,041 3.7862 2.86%
1998-07-06 0 14.00 14.00 14.05 13.85 14.35 3,155,000 44,269,650 14.032 3.679 3.679 3.692 3.639 3.771 12,007,036 3.6870 -2.78%
1998-07-03 0 14.40 14.40 14.45 13.95 14.55 8,433,679 119,994,585 14.228 3.784 3.784 3.797 3.666 3.823 32,096,192 3.7386 -1.37%
1998-07-02 0 14.60 14.50 14.55 14.40 14.85 14,359,300 209,214,324 14.570 3.836 3.810 3.823 3.784 3.902 54,647,426 3.8284 6.57%
1998-06-30 0 13.70 13.80 13.85 13.60 14.40 8,134,938 112,706,351 13.855 3.600 3.626 3.639 3.574 3.784 30,959,268 3.6405 0.74%
1998-06-29 0 13.60 13.55 13.60 13.55 14.80 9,108,680 130,830,666 14.363 3.574 3.560 3.574 3.560 3.889 34,665,054 3.7741 -5.56%
1998-06-26 0 14.40 14.45 14.50 13.80 14.90 10,898,000 157,913,661 14.490 3.784 3.797 3.810 3.626 3.915 41,474,699 3.8075 -1.37%
1998-06-25 0 14.60 14.60 14.65 13.30 14.65 11,509,000 161,868,375 14.065 3.836 3.836 3.849 3.495 3.849 43,799,992 3.6956 8.96%
1998-06-24 0 13.40 13.35 13.40 12.95 13.45 7,008,482 92,914,915 13.257 3.521 3.508 3.521 3.403 3.534 26,672,296 3.4836 1.90%
1998-06-23 0 13.15 13.05 13.10 13.00 14.25 9,719,273 131,162,724 13.495 3.455 3.429 3.442 3.416 3.744 36,988,798 3.5460 -3.66%
1998-06-22 0 13.65 13.60 13.65 13.60 15.00 6,176,500 89,272,939 14.454 3.587 3.574 3.587 3.574 3.941 23,506,008 3.7979 -9.30%
1998-06-19 0 15.05 15.00 15.05 14.65 15.45 9,348,700 140,416,504 15.020 3.955 3.941 3.955 3.849 4.060 35,578,502 3.9467 -4.14%
1998-06-18 0 15.70 15.70 15.75 15.45 16.40 14,163,645 222,176,667 15.686 4.125 4.125 4.139 4.060 4.309 53,902,818 4.1218 5.37%
1998-06-17 0 14.90 14.90 14.95 14.40 15.20 7,454,300 108,494,430 14.555 3.915 3.915 3.928 3.784 3.994 28,368,953 3.8244 7.19%
1998-06-16 0 13.90 13.80 - 12.30 14.00 11,994,500 158,035,892 13.176 3.652 3.626 - 3.232 3.679 45,647,667 3.4621 9.02%
1998-06-15 0 12.75 12.75 12.80 12.75 14.10 7,689,559 101,140,410 13.153 3.350 3.350 3.363 3.350 3.705 29,264,282 3.4561 -9.57%
1998-06-12 0 14.10 14.10 14.15 13.75 15.00 8,608,240 122,464,831 14.226 3.705 3.705 3.718 3.613 3.941 32,760,522 3.7382 -0.70%
1998-06-11 0 14.20 14.20 14.25 12.80 14.45 11,615,298 159,547,873 13.736 3.731 3.731 3.744 3.363 3.797 44,204,532 3.6093 4.41%
1998-06-10 0 13.60 13.55 13.60 13.15 15.25 12,166,780 169,210,555 13.908 3.574 3.560 3.574 3.455 4.007 46,303,316 3.6544 -10.82%
1998-06-09 0 15.25 15.25 15.30 15.00 16.00 7,126,000 109,625,576 15.384 4.007 4.007 4.020 3.941 4.204 27,119,536 4.0423 -2.87%
1998-06-08 0 15.70 15.65 15.70 15.30 16.15 15,450,700 243,440,939 15.756 4.125 4.112 4.125 4.020 4.244 58,800,985 4.1401 -2.79%
1998-06-05 0 16.15 16.10 16.15 15.85 17.65 14,569,300 240,214,132 16.488 4.244 4.230 4.244 4.165 4.638 55,446,626 4.3323 -7.71%
1998-06-04 0 17.50 17.45 17.55 17.45 18.20 8,081,450 143,107,163 17.708 4.598 4.585 4.611 4.585 4.782 30,755,708 4.6530 -3.85%
1998-06-03 0 18.20 18.10 18.20 17.60 18.50 11,429,500 206,027,309 18.026 4.782 4.756 4.782 4.625 4.861 43,497,437 4.7365 0.00%
1998-06-02 0 18.20 18.20 18.25 17.80 18.40 6,269,500 113,899,494 18.167 4.782 4.782 4.795 4.677 4.835 23,859,940 4.7737 -1.09%
1998-06-01 0 18.40 18.40 18.45 18.00 19.15 5,484,405 101,422,772 18.493 4.835 4.835 4.848 4.730 5.032 20,872,091 4.8593 -2.39%
1998-05-29 0 18.85 18.80 18.85 17.80 18.90 7,421,300 136,363,496 18.375 4.953 4.940 4.953 4.677 4.966 28,243,364 4.8282 4.43%
1998-05-28 0 18.05 18.05 18.20 17.60 18.80 10,799,830 196,809,260 18.223 4.743 4.743 4.782 4.625 4.940 41,101,092 4.7884 0.84%
1998-05-27 0 17.90 17.90 17.95 17.85 19.00 9,278,756 171,056,478 18.435 4.703 4.703 4.717 4.690 4.992 35,312,315 4.8441 -7.25%
1998-05-26 0 19.30 19.30 19.35 19.25 19.65 5,338,600 103,373,192 19.363 5.071 5.071 5.084 5.058 5.163 20,317,198 5.0880 -1.03%
1998-05-25 0 20.00 19.95 20.00 19.70 20.10 4,781,800 95,639,380 20.001 5.124 5.111 5.124 5.047 5.149 18,664,795 5.1241 0.00%
1998-05-22 0 20.00 19.95 20.00 19.90 20.35 5,393,600 108,146,538 20.051 5.124 5.111 5.124 5.098 5.214 21,052,834 5.1369 0.25%
1998-05-21 0 19.95 19.95 20.05 19.75 20.90 6,220,129 125,299,836 20.144 5.111 5.111 5.137 5.060 5.354 24,279,024 5.1608 -2.68%
1998-05-20 0 20.50 20.50 20.55 19.10 20.55 3,603,280 71,375,134 19.808 5.252 5.252 5.265 4.893 5.265 14,064,679 5.0748 3.54%
1998-05-19 0 19.80 19.80 19.95 19.40 20.15 12,803,780 252,236,684 19.700 5.073 5.073 5.111 4.970 5.162 49,976,982 5.0471 -1.25%
1998-05-18 0 20.05 20.05 20.10 20.00 20.80 5,327,000 107,189,012 20.122 5.137 5.137 5.149 5.124 5.329 20,792,874 5.1551 -1.72%
1998-05-15 0 20.40 20.35 20.40 20.10 21.30 7,311,200 149,582,230 20.459 5.226 5.214 5.226 5.149 5.457 28,537,800 5.2415 -3.09%
1998-05-14 0 21.05 20.95 21.05 20.30 21.10 7,892,200 163,441,276 20.709 5.393 5.367 5.393 5.201 5.406 30,805,617 5.3056 2.18%
1998-05-13 0 20.60 20.55 20.65 20.45 22.00 13,270,500 275,633,464 20.770 5.278 5.265 5.290 5.239 5.636 51,798,730 5.3212 -6.79%
1998-05-12 0 22.10 22.10 22.20 21.95 22.70 3,325,400 74,039,398 22.265 5.662 5.662 5.687 5.623 5.816 12,980,031 5.7041 -1.34%
1998-05-11 0 22.40 22.35 22.40 22.25 22.90 5,002,000 112,929,095 22.577 5.739 5.726 5.739 5.700 5.867 19,524,302 5.7840 -1.32%
1998-05-08 0 22.70 22.65 22.70 22.55 23.25 7,886,505 178,888,029 22.683 5.816 5.803 5.816 5.777 5.956 30,783,387 5.8112 -1.52%
1998-05-07 0 23.05 23.00 23.15 21.95 23.25 5,002,400 112,172,311 22.424 5.905 5.892 5.931 5.623 5.956 19,525,863 5.7448 2.22%
1998-05-06 0 22.55 22.50 22.60 22.20 23.00 2,744,000 62,039,054 22.609 5.777 5.764 5.790 5.687 5.892 10,710,653 5.7923 -0.66%
1998-05-05 0 22.70 22.70 22.75 22.50 23.90 2,998,620 69,335,448 23.122 5.816 5.816 5.828 5.764 6.123 11,704,511 5.9238 -6.00%
1998-05-04 0 24.15 23.90 24.15 23.70 24.30 2,220,600 53,247,110 23.979 6.187 6.123 6.187 6.072 6.226 8,667,666 6.1432 -0.41%
1998-05-01 0 24.25 24.05 24.25 24.00 24.25 3,189,000 76,536,481 24.000 6.213 6.161 6.213 6.149 6.213 12,447,621 6.1487 1.89%
1998-04-30 0 23.80 23.75 23.90 23.10 23.95 3,895,000 91,693,783 23.541 6.097 6.085 6.123 5.918 6.136 15,203,350 6.0312 2.59%
1998-04-29 0 23.20 23.15 23.30 22.85 23.60 6,489,000 150,196,455 23.146 5.944 5.931 5.969 5.854 6.046 25,328,507 5.9299 -1.69%
1998-04-28 0 23.60 23.55 23.60 22.70 23.60 7,729,000 178,741,774 23.126 6.046 6.033 6.046 5.816 6.046 30,168,598 5.9248 -0.42%
1998-04-27 0 23.70 23.60 23.70 23.25 24.70 8,537,190 202,719,413 23.745 6.072 6.046 6.072 5.956 6.328 33,323,206 6.0834 -3.46%
1998-04-24 0 24.55 24.55 24.60 23.70 24.75 4,113,250 99,676,558 24.233 6.290 6.290 6.302 6.072 6.341 16,055,245 6.2083 2.29%
1998-04-23 0 24.00 24.00 24.05 23.95 24.25 3,621,000 87,487,860 24.161 6.149 6.149 6.161 6.136 6.213 14,133,846 6.1900 -1.03%
1998-04-22 0 24.25 24.20 24.30 24.05 25.00 5,115,000 125,252,829 24.487 6.213 6.200 6.226 6.161 6.405 19,965,375 6.2735 -2.22%
1998-04-21 0 24.80 24.75 24.80 24.70 25.60 3,614,000 90,741,084 25.108 6.354 6.341 6.354 6.328 6.559 14,106,523 6.4326 -3.13%
1998-04-20 0 25.60 25.60 25.65 25.35 25.80 2,650,000 67,613,450 25.515 6.559 6.559 6.571 6.495 6.610 10,343,742 6.5367 -0.78%
1998-04-17 0 25.80 25.75 25.80 25.50 25.85 2,376,500 61,089,700 25.706 6.610 6.597 6.610 6.533 6.623 9,276,190 6.5856 -0.77%
1998-04-16 0 26.00 25.90 26.05 25.70 26.30 3,761,301 97,795,958 26.001 6.661 6.635 6.674 6.584 6.738 14,681,483 6.6612 0.58%
1998-04-15 0 25.85 25.85 25.90 25.70 26.20 2,890,000 74,594,702 25.811 6.623 6.623 6.635 6.584 6.712 11,280,534 6.6127 -0.19%
1998-04-14 0 25.90 25.85 25.90 25.65 26.00 3,444,500 88,965,535 25.828 6.635 6.623 6.635 6.571 6.661 13,444,914 6.6170 0.58%
1998-04-09 0 25.75 25.75 25.80 25.45 26.10 7,284,750 187,100,245 25.684 6.597 6.597 6.610 6.520 6.687 28,434,558 6.5800 -1.34%
1998-04-08 0 26.10 26.05 26.10 25.70 26.40 5,841,280 152,260,978 26.066 6.687 6.674 6.687 6.584 6.764 22,800,263 6.6780 0.38%
1998-04-07 0 26.00 26.00 26.05 26.00 27.20 7,410,000 195,795,194 26.423 6.661 6.661 6.674 6.661 6.968 28,923,446 6.7694 -3.53%
1998-04-03 0 26.95 26.90 27.00 26.60 27.25 4,299,000 116,162,464 27.021 6.904 6.892 6.917 6.815 6.981 16,780,283 6.9226 -1.64%
1998-04-02 0 27.40 27.30 27.40 27.10 27.75 3,357,250 91,955,776 27.390 7.020 6.994 7.020 6.943 7.109 13,104,351 7.0172 -0.36%
1998-04-01 0 27.50 27.50 27.55 27.00 27.60 2,911,000 79,757,544 27.399 7.045 7.045 7.058 6.917 7.071 11,362,504 7.0194 0.36%
1998-03-31 0 27.40 27.30 27.40 27.00 27.65 4,839,480 132,387,485 27.356 7.020 6.994 7.020 6.917 7.084 18,889,938 7.0084 -0.18%
1998-03-30 0 27.45 27.40 27.45 27.30 29.15 5,012,000 140,302,084 27.993 7.033 7.020 7.033 6.994 7.468 19,563,335 7.1717 -4.85%
1998-03-27 0 28.85 28.85 29.00 28.60 29.25 2,905,120 84,156,119 28.968 7.391 7.391 7.430 7.327 7.494 11,339,552 7.4215 0.52%
1998-03-26 0 28.70 28.70 28.80 28.65 29.45 2,372,500 68,473,361 28.861 7.353 7.353 7.378 7.340 7.545 9,260,577 7.3941 -0.69%
1998-03-25 0 28.90 28.90 28.95 28.80 29.40 1,892,950 54,686,358 28.889 7.404 7.404 7.417 7.378 7.532 7,388,750 7.4013 1.40%
1998-03-24 0 28.50 28.50 28.65 28.45 28.90 5,451,500 156,577,297 28.722 7.302 7.302 7.340 7.289 7.404 21,278,835 7.3584 -0.87%
1998-03-23 0 28.75 28.75 28.80 28.50 29.05 2,557,700 73,653,790 28.797 7.366 7.366 7.378 7.302 7.442 9,983,468 7.3776 0.00%
1998-03-20 0 28.75 28.70 28.75 28.55 30.00 7,147,680 208,308,600 29.144 7.366 7.353 7.366 7.314 7.686 27,899,532 7.4664 -3.36%
1998-03-19 0 29.75 29.75 29.80 28.40 29.80 8,166,000 238,974,425 29.265 7.622 7.622 7.635 7.276 7.635 31,874,340 7.4974 1.36%
1998-03-18 0 29.35 29.35 29.50 28.85 29.80 5,312,155 155,831,323 29.335 7.519 7.519 7.558 7.391 7.635 20,734,930 7.5154 0.00%
1998-03-17 0 29.35 29.35 29.40 28.90 29.65 4,919,500 144,374,012 29.347 7.519 7.519 7.532 7.404 7.596 19,202,280 7.5186 2.26%
1998-03-16 0 28.70 28.70 28.80 27.80 28.80 3,086,300 87,913,229 28.485 7.353 7.353 7.378 7.122 7.378 12,046,752 7.2977 1.59%
1998-03-13 0 28.25 28.25 28.30 27.70 28.30 4,207,500 118,061,025 28.060 7.237 7.237 7.250 7.097 7.250 16,423,131 7.1887 0.89%
1998-03-12 0 28.00 28.00 28.05 27.50 28.35 5,211,000 145,972,852 28.012 7.173 7.173 7.186 7.045 7.263 20,340,091 7.1766 0.72%
1998-03-11 0 27.80 27.95 28.00 27.50 28.40 5,298,000 148,370,082 28.005 7.122 7.161 7.173 7.045 7.276 20,679,678 7.1747 1.09%
1998-03-10 0 27.50 27.50 27.55 26.90 27.90 2,291,087 62,444,416 27.255 7.045 7.045 7.058 6.892 7.148 8,942,798 6.9826 0.00%
1998-03-09 0 27.50 27.40 27.55 26.60 27.80 3,200,701 87,112,522 27.217 7.045 7.020 7.058 6.815 7.122 12,493,293 6.9727 -0.54%
1998-03-06 0 27.65 27.55 27.70 26.40 28.05 5,457,500 149,108,965 27.322 7.084 7.058 7.097 6.764 7.186 21,302,255 6.9997 3.56%
1998-03-05 0 26.70 26.70 26.75 26.60 28.60 5,386,000 146,599,531 27.219 6.840 6.840 6.853 6.815 7.327 21,023,169 6.9732 -6.32%
1998-03-04 0 28.50 28.45 28.55 28.15 29.00 3,158,410 89,774,724 28.424 7.302 7.289 7.314 7.212 7.430 12,328,219 7.2821 -1.89%
1998-03-03 0 29.05 29.00 29.10 28.60 29.80 2,649,000 77,326,663 29.191 7.442 7.430 7.455 7.327 7.635 10,339,839 7.4785 -1.19%
1998-03-02 0 29.40 29.40 29.50 29.25 31.40 6,211,800 188,256,965 30.306 7.532 7.532 7.558 7.494 8.044 24,246,513 7.7643 -2.00%
1998-02-27 0 30.00 29.85 30.00 29.25 30.00 7,138,340 211,996,223 29.698 7.686 7.647 7.686 7.494 7.686 27,863,076 7.6085 2.56%
1998-02-26 0 29.25 29.15 29.25 28.70 29.60 6,290,000 183,225,160 29.130 7.494 7.468 7.494 7.353 7.583 24,551,751 7.4628 1.56%
1998-02-25 0 28.80 28.65 28.80 27.50 28.95 4,530,060 128,682,162 28.406 7.378 7.340 7.378 7.045 7.417 17,682,179 7.2775 3.60%
1998-02-24 0 27.80 27.80 27.85 27.00 27.90 2,168,500 59,526,970 27.451 7.122 7.122 7.135 6.917 7.148 8,464,304 7.0327 1.09%
1998-02-23 0 27.50 27.45 27.55 27.25 28.30 2,822,000 77,816,824 27.575 7.045 7.033 7.058 6.981 7.250 11,015,110 7.0646 0.18%
1998-02-20 0 27.45 27.40 27.45 26.60 27.50 3,217,910 87,446,738 27.175 7.033 7.020 7.033 6.815 7.045 12,560,465 6.9621 -0.18%
1998-02-19 0 27.50 27.40 27.50 27.10 29.20 6,747,000 188,930,383 28.002 7.045 7.020 7.045 6.943 7.481 26,335,559 7.1740 1.48%
1998-02-18 0 27.10 27.05 27.10 26.10 27.20 2,756,000 73,237,023 26.574 6.943 6.930 6.943 6.687 6.968 10,757,492 6.8080 4.23%
1998-02-17 0 26.00 - 26.00 26.00 26.65 2,135,500 56,350,300 26.387 6.661 - 6.661 6.661 6.828 8,335,495 6.7603 -1.33%
1998-02-16 0 26.35 26.35 26.45 25.00 26.50 4,238,000 108,008,674 25.486 6.751 6.751 6.776 6.405 6.789 16,542,181 6.5293 -1.50%
1998-02-13 0 26.75 26.70 26.75 26.50 27.50 4,688,000 125,438,708 26.757 6.853 6.840 6.853 6.789 7.045 18,298,666 6.8551 -2.73%
1998-02-12 0 27.50 27.45 27.50 26.40 28.10 4,148,000 113,727,542 27.417 7.045 7.033 7.045 6.764 7.199 16,190,884 7.0242 -1.96%
1998-02-11 0 28.05 27.90 28.00 27.90 31.00 5,098,000 149,816,101 29.387 7.186 7.148 7.173 7.148 7.942 19,899,019 7.5288 -4.43%
1998-02-10 0 29.35 29.65 29.70 28.15 30.00 4,710,100 135,786,925 28.829 7.519 7.596 7.609 7.212 7.686 18,384,929 7.3858 -2.00%
1998-02-09 0 29.95 29.95 30.00 28.55 30.20 5,004,000 147,661,160 29.509 7.673 7.673 7.686 7.314 7.737 19,532,108 7.5599 4.90%
1998-02-06 0 28.55 28.50 28.55 28.20 29.00 3,343,200 95,890,216 28.682 7.314 7.302 7.314 7.225 7.430 13,049,509 7.3482 0.53%
1998-02-05 0 28.40 28.30 28.35 27.50 28.60 3,638,000 101,993,778 28.036 7.276 7.250 7.263 7.045 7.327 14,200,202 7.1826 0.00%
1998-02-04 0 28.40 28.40 28.50 28.10 30.00 6,543,750 188,884,981 28.865 7.276 7.276 7.302 7.199 7.686 25,542,213 7.3950 -1.56%
1998-02-03 0 28.85 28.70 28.95 27.40 29.30 11,956,420 338,024,063 28.271 7.391 7.353 7.417 7.020 7.506 46,669,483 7.2429 4.53%
1998-02-02 0 27.60 27.50 27.55 23.40 27.70 18,110,418 464,725,741 25.661 7.071 7.045 7.058 5.995 7.097 70,690,377 6.5741 24.32%
1998-01-27 0 22.20 22.15 22.20 21.65 22.20 3,271,200 72,169,785 22.062 5.687 5.675 5.687 5.547 5.687 12,768,472 5.6522 1.37%
1998-01-26 0 21.90 22.00 22.20 21.70 23.55 7,763,610 175,662,786 22.626 5.611 5.636 5.687 5.559 6.033 30,303,691 5.7967 -1.79%
1998-01-23 0 22.30 22.25 22.35 21.80 23.10 4,850,200 108,174,827 22.303 5.713 5.700 5.726 5.585 5.918 18,931,781 5.7139 -3.88%
1998-01-22 0 23.20 23.15 23.20 23.10 24.40 4,070,834 95,190,098 23.383 5.944 5.931 5.944 5.918 6.251 15,889,682 5.9907 -7.39%
1998-01-21 0 25.05 25.05 25.10 24.10 26.00 6,612,000 164,549,147 24.886 6.418 6.418 6.430 6.174 6.661 25,808,613 6.3757 -1.57%
1998-01-20 0 25.45 25.05 25.45 23.95 25.90 7,879,120 195,659,558 24.833 6.520 6.418 6.520 6.136 6.635 30,754,562 6.3620 4.09%
1998-01-19 0 24.45 24.45 24.50 23.40 24.55 6,832,080 163,500,715 23.931 6.264 6.264 6.277 5.995 6.290 26,667,651 6.1311 7.71%
1998-01-16 0 22.70 22.70 22.75 21.90 23.15 6,618,000 150,684,995 22.769 5.816 5.816 5.828 5.611 5.931 25,832,033 5.8333 2.71%
1998-01-15 0 22.10 22.00 22.05 21.50 23.70 7,188,800 163,167,010 22.697 5.662 5.636 5.649 5.508 6.072 28,060,036 5.8149 -7.14%
1998-01-14 0 23.80 23.80 23.85 22.60 24.40 9,639,267 225,669,028 23.411 6.097 6.097 6.110 5.790 6.251 37,624,942 5.9979 8.68%
1998-01-13 0 21.90 21.80 21.90 20.90 22.00 13,716,374 291,302,548 21.238 5.611 5.585 5.611 5.354 5.636 53,539,109 5.4409 6.31%
1998-01-12 0 20.60 20.55 20.65 19.80 22.25 14,705,000 311,118,654 21.157 5.278 5.265 5.290 5.073 5.700 57,398,012 5.4204 -16.09%
1998-01-09 0 24.55 24.50 24.55 24.20 25.65 8,724,352 217,075,521 24.882 6.290 6.277 6.290 6.200 6.571 34,053,755 6.3745 -3.73%
1998-01-08 0 25.50 25.30 25.50 24.50 27.50 11,309,500 291,762,967 25.798 6.533 6.482 6.533 6.277 7.045 44,144,360 6.6093 -6.93%
1998-01-07 0 27.40 27.35 27.40 27.35 29.60 11,225,380 312,397,992 27.830 7.020 7.007 7.020 7.007 7.583 43,816,015 7.1298 -7.59%
1998-01-06 0 29.65 29.60 29.65 29.50 30.00 5,722,000 169,844,250 29.683 7.596 7.583 7.596 7.558 7.686 22,334,677 7.6045 -2.15%
1998-01-05 0 30.30 30.20 30.30 30.20 31.20 2,595,489 79,151,126 30.496 7.763 7.737 7.763 7.737 7.993 10,130,970 7.8128 -2.57%
1998-01-02 0 31.10 31.00 31.10 30.50 31.50 1,443,400 44,810,110 31.045 7.968 7.942 7.968 7.814 8.070 5,634,022 7.9535 0.97%
1997-12-31 0 30.80 30.90 31.00 30.70 31.40 3,024,500 93,974,904 31.071 7.891 7.916 7.942 7.865 8.044 11,805,528 7.9602 0.00%
1997-12-30 0 30.80 30.70 30.80 30.50 31.00 2,696,500 82,927,174 30.754 7.891 7.865 7.891 7.814 7.942 10,525,246 7.8789 1.65%
1997-12-29 0 30.30 30.30 30.40 30.20 30.80 2,551,000 77,749,100 30.478 7.763 7.763 7.788 7.737 7.891 9,957,316 7.8082 -0.66%
1997-12-24 0 30.50 30.40 30.50 30.00 30.70 2,868,000 87,103,506 30.371 7.814 7.788 7.814 7.686 7.865 11,194,662 7.7808 0.33%
1997-12-23 0 30.40 30.40 30.50 29.95 30.80 3,892,800 118,139,232 30.348 7.788 7.788 7.814 7.673 7.891 15,194,763 7.7750 0.33%
1997-12-22 0 30.30 30.20 30.50 30.00 31.00 4,049,000 123,141,322 30.413 7.763 7.737 7.814 7.686 7.942 15,804,458 7.7916 -1.62%
1997-12-19 0 30.80 30.70 30.80 30.40 31.50 4,780,011 146,418,272 30.631 7.891 7.865 7.891 7.788 8.070 18,657,812 7.8476 -2.84%
1997-12-18 0 31.70 31.70 31.80 31.00 32.00 4,883,000 154,273,415 31.594 8.121 8.121 8.147 7.942 8.198 19,059,809 8.0942 1.60%
1997-12-17 0 31.20 31.10 31.20 30.40 31.50 5,213,340 161,541,036 30.986 7.993 7.968 7.993 7.788 8.070 20,349,225 7.9384 3.65%
1997-12-16 0 30.10 30.10 30.20 30.00 31.00 3,948,410 120,118,860 30.422 7.711 7.711 7.737 7.686 7.942 15,411,825 7.7939 -1.95%
1997-12-15 0 30.70 30.60 30.70 30.40 31.70 4,541,000 139,976,530 30.825 7.865 7.840 7.865 7.788 8.121 17,724,881 7.8972 -1.29%
1997-12-12 0 31.10 31.10 31.20 29.90 31.30 6,581,300 201,550,651 30.625 7.968 7.968 7.993 7.660 8.019 25,688,782 7.8459 1.30%
1997-12-11 0 30.70 30.60 30.70 30.30 31.30 12,696,000 389,716,171 30.696 7.865 7.840 7.865 7.763 8.019 49,556,285 7.8641 -3.46%
1997-12-10 0 31.80 31.60 31.80 31.70 33.70 7,835,186 258,279,558 32.964 8.147 8.096 8.147 8.121 8.634 30,583,074 8.4452 -7.29%
1997-12-09 0 34.30 34.20 34.30 33.40 34.70 7,549,700 256,729,836 34.005 8.787 8.762 8.787 8.557 8.890 29,468,737 8.7119 1.48%
1997-12-08 0 33.80 33.70 33.80 33.30 34.40 8,765,510 296,356,338 33.809 8.659 8.634 8.659 8.531 8.813 34,214,407 8.6617 1.81%
1997-12-05 0 33.20 33.10 33.20 32.60 34.10 8,635,000 285,649,630 33.080 8.506 8.480 8.506 8.352 8.736 33,704,987 8.4750 -1.48%
1997-12-04 0 33.70 33.50 33.80 32.60 33.90 6,573,000 218,676,430 33.269 8.634 8.582 8.659 8.352 8.685 25,656,385 8.5233 3.37%
1997-12-03 0 32.60 32.50 32.60 32.10 33.40 6,587,200 214,417,713 32.551 8.352 8.326 8.352 8.224 8.557 25,711,811 8.3393 -0.91%
1997-12-02 0 32.90 32.90 33.00 31.60 33.00 9,925,113 322,407,614 32.484 8.429 8.429 8.454 8.096 8.454 38,740,684 8.3222 6.13%
1997-12-01 0 31.00 31.00 31.20 30.70 31.30 1,875,402 58,236,101 31.053 7.942 7.942 7.993 7.865 8.019 7,320,255 7.9555 0.65%
1997-11-28 0 30.80 30.60 30.80 30.40 31.00 3,055,000 93,575,239 30.630 7.891 7.840 7.891 7.788 7.942 11,924,579 7.8473 -0.96%
1997-11-27 0 31.10 31.00 31.10 30.30 31.40 2,866,000 88,413,710 30.849 7.968 7.942 7.968 7.763 8.044 11,186,855 7.9034 -0.64%
1997-11-26 0 31.30 31.30 31.50 30.90 31.50 2,966,000 92,686,371 31.250 8.019 8.019 8.070 7.916 8.070 11,577,185 8.0060 1.62%
1997-11-25 0 30.80 30.70 30.80 30.50 31.30 3,886,560 120,750,088 31.069 7.891 7.865 7.891 7.814 8.019 15,170,406 7.9596 -2.53%
1997-11-24 0 31.60 31.60 31.70 31.50 32.30 3,143,000 100,231,364 31.890 8.096 8.096 8.121 8.070 8.275 12,268,069 8.1701 -0.94%
1997-11-21 0 31.90 31.80 31.90 31.10 32.10 6,454,500 203,459,850 31.522 8.173 8.147 8.173 7.968 8.224 25,193,844 8.0758 3.57%
1997-11-20 0 30.80 30.70 30.80 30.40 31.60 3,990,000 123,283,661 30.898 7.891 7.865 7.891 7.788 8.096 15,574,163 7.9159 -1.28%
1997-11-19 0 31.20 31.10 31.20 30.00 31.40 5,794,500 177,425,709 30.620 7.993 7.968 7.993 7.686 8.044 22,617,666 7.8446 -1.27%
1997-11-18 0 31.60 31.60 31.70 31.40 33.10 4,086,000 132,233,271 32.363 8.096 8.096 8.121 8.044 8.480 15,948,880 8.2911 -2.77%
1997-11-17 0 32.50 32.50 32.60 32.00 32.90 7,100,780 230,122,244 32.408 8.326 8.326 8.352 8.198 8.429 27,716,468 8.3027 4.50%
1997-11-14 0 31.10 31.10 31.20 30.20 32.00 7,774,000 241,310,810 31.041 7.968 7.968 7.993 7.737 8.198 30,344,247 7.9524 1.30%
1997-11-13 0 30.70 30.60 30.70 29.30 31.40 9,209,284 277,689,554 30.153 7.865 7.840 7.865 7.506 8.044 35,946,589 7.7251 1.66%
1997-11-12 0 30.20 30.00 30.20 29.90 32.00 11,294,700 348,574,540 30.862 7.737 7.686 7.737 7.660 8.198 44,086,592 7.9066 -5.92%
1997-11-11 0 32.10 32.00 32.10 31.60 32.70 4,569,000 146,530,542 32.071 8.224 8.198 8.224 8.096 8.378 17,834,173 8.2163 0.31%
1997-11-10 0 32.00 31.90 32.00 31.40 32.70 6,356,000 204,027,953 32.100 8.198 8.173 8.198 8.044 8.378 24,809,369 8.2238 -3.03%
1997-11-07 0 33.00 33.00 33.10 31.70 33.10 14,471,401 466,672,055 32.248 8.454 8.454 8.480 8.121 8.480 56,486,206 8.2617 -0.90%
1997-11-06 0 33.30 33.20 33.30 32.90 34.90 6,887,000 230,836,300 33.518 8.531 8.506 8.531 8.429 8.941 26,882,020 8.5870 -2.63%
1997-11-05 0 34.20 34.20 34.30 33.30 35.20 10,416,900 355,074,684 34.086 8.762 8.762 8.787 8.531 9.018 40,660,276 8.7327 -0.87%
1997-11-04 0 34.50 34.40 34.50 34.30 39.90 10,464,000 387,701,700 37.051 8.839 8.813 8.839 8.787 10.22 40,844,121 9.4922 -11.08%
1997-11-03 0 38.80 38.70 38.80 38.10 39.70 14,970,282 583,387,520 38.970 9.940 9.915 9.940 9.761 10.17 58,433,487 9.9838 4.86%
1997-10-31 0 37.00 37.00 37.10 32.30 37.50 15,101,604 535,511,809 35.461 9.479 9.479 9.505 8.275 9.607 58,946,076 9.0848 9.14%
1997-10-30 0 33.90 33.90 34.00 32.10 34.00 10,064,500 331,949,410 32.982 8.685 8.685 8.711 8.224 8.711 39,284,753 8.4498 0.00%
1997-10-29 0 33.90 33.90 34.00 31.50 34.00 24,512,997 798,725,231 32.584 8.685 8.685 8.711 8.070 8.711 95,681,558 8.3477 18.95%
1997-10-28 0 28.50 28.45 28.50 28.25 29.50 30,872,045 886,612,725 28.719 7.302 7.289 7.302 7.237 7.558 120,502,824 7.3576 -11.21%
1997-10-27 0 32.10 32.10 32.20 31.80 34.50 13,844,200 455,755,866 32.920 8.224 8.224 8.249 8.147 8.839 54,038,053 8.4340 -7.76%
1997-10-24 0 34.80 34.70 34.90 29.50 34.90 20,091,520 653,194,474 32.511 8.916 8.890 8.941 7.558 8.941 78,423,211 8.3291 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 7.763 7.737 7.763 7.430 8.198 164,834,039 7.6046 -6.48%
1997-10-22 0 32.40 32.20 32.30 32.20 35.60 22,548,760 766,970,570 34.014 8.301 8.249 8.275 8.249 9.120 88,014,553 8.7141 -10.00%
1997-10-21 0 36.00 35.80 35.90 35.80 38.60 12,943,000 476,169,140 36.790 9.223 9.172 9.197 9.172 9.889 50,520,399 9.4253 -6.01%
1997-10-20 0 38.30 38.20 38.30 37.90 39.60 5,496,320 212,813,290 38.719 9.812 9.787 9.812 9.710 10.15 21,453,781 9.9196 -4.73%
1997-10-17 0 40.20 40.20 40.30 38.10 40.50 5,436,200 213,452,468 39.265 10.30 10.30 10.32 9.761 10.38 21,219,114 10.059 3.88%
1997-10-16 0 38.70 38.70 38.80 37.10 38.90 6,954,200 265,039,460 38.112 9.915 9.915 9.940 9.505 9.966 27,144,322 9.7641 1.84%
1997-10-15 0 38.00 38.10 38.20 36.80 39.00 15,532,050 586,917,406 37.788 9.735 9.761 9.787 9.428 9.992 60,626,236 9.6809 -2.56%
1997-10-14 0 39.00 38.90 39.00 38.60 40.40 5,797,476 228,764,711 39.459 9.992 9.966 9.992 9.889 10.35 22,629,283 10.109 -0.26%
1997-10-13 0 39.10 39.00 39.10 38.00 40.00 13,836,721 536,561,299 38.778 10.02 9.992 10.02 9.735 10.25 54,008,860 9.9347 -1.26%
1997-10-09 0 39.60 39.50 39.60 39.50 42.70 11,559,000 467,009,900 40.402 10.15 10.12 10.15 10.12 10.94 45,118,234 10.351 -7.91%
1997-10-08 0 43.00 42.90 43.00 42.50 43.40 3,026,804 129,867,693 42.906 11.02 10.99 11.02 10.89 11.12 11,814,521 10.992 0.70%
1997-10-07 0 42.70 42.70 42.90 42.70 43.30 2,477,350 106,345,140 42.927 10.94 10.94 10.99 10.94 11.09 9,669,838 10.998 -1.16%
1997-10-06 0 43.20 43.10 43.20 43.00 43.90 3,946,000 171,276,799 43.405 11.07 11.04 11.07 11.02 11.25 15,402,418 11.120 -0.92%
1997-10-03 0 43.60 43.50 43.60 43.30 44.10 3,237,000 140,959,500 43.546 11.17 11.14 11.17 11.09 11.30 12,634,979 11.156 -0.68%
1997-09-30 0 43.90 43.90 44.00 43.70 44.20 2,106,164 92,514,177 43.925 11.25 11.25 11.27 11.20 11.32 8,220,988 11.253 0.00%
1997-09-29 0 43.90 43.80 43.90 43.90 44.70 3,645,930 161,646,164 44.336 11.25 11.22 11.25 11.25 11.45 14,231,155 11.359 -0.45%
1997-09-26 0 44.10 44.00 44.20 43.60 44.50 4,182,480 184,093,852 44.015 11.30 11.27 11.32 11.17 11.40 16,325,470 11.276 -0.68%
1997-09-25 0 44.40 44.10 44.50 42.40 44.60 3,642,000 157,097,845 43.135 11.37 11.30 11.40 10.86 11.43 14,215,815 11.051 5.21%
1997-09-24 0 42.20 42.20 42.30 41.80 42.70 6,134,000 259,369,930 42.284 10.81 10.81 10.84 10.71 10.94 23,942,836 10.833 0.24%
1997-09-23 0 42.10 42.30 42.40 41.80 43.10 5,340,000 227,295,700 42.565 10.79 10.84 10.86 10.71 11.04 20,843,617 10.905 -1.64%
1997-09-22 0 42.80 42.90 43.00 42.50 44.30 5,939,100 256,925,403 43.260 10.97 10.99 11.02 10.89 11.35 23,182,083 11.083 -3.39%
1997-09-19 0 44.30 44.10 44.60 44.10 45.30 5,546,600 247,541,413 44.629 11.35 11.30 11.43 11.30 11.61 21,650,038 11.434 -0.23%
1997-09-18 0 44.40 45.00 45.20 42.60 45.00 6,504,050 282,852,770 43.489 11.37 11.53 11.58 10.91 11.53 25,387,252 11.142 -1.33%
1997-09-16 0 45.00 44.90 45.00 43.80 46.50 3,131,500 138,973,300 44.379 11.53 11.50 11.53 11.22 11.91 12,223,181 11.370 1.12%
1997-09-15 0 44.50 44.50 44.60 44.40 45.70 3,050,276 136,843,809 44.863 11.40 11.40 11.43 11.37 11.71 11,906,139 11.494 0.68%
1997-09-12 0 44.20 44.20 44.30 42.90 44.70 6,789,000 296,894,740 43.732 11.32 11.32 11.35 10.99 11.45 26,499,497 11.204 0.00%
1997-09-11 0 44.20 44.10 44.30 44.00 45.30 5,474,000 244,985,815 44.754 11.32 11.30 11.35 11.27 11.61 21,366,659 11.466 -3.28%
1997-09-10 0 46.20 46.10 46.20 46.00 47.50 8,637,700 404,882,458 46.874 11.71 11.68 11.71 11.66 12.04 34,084,405 11.879 -0.43%
1997-09-09 0 46.40 46.30 46.40 44.50 46.70 12,488,768 574,907,193 46.034 11.76 11.73 11.76 11.28 11.83 49,280,737 11.666 4.50%
1997-09-08 0 44.40 44.20 44.30 42.90 44.60 8,709,100 383,248,102 44.005 11.25 11.20 11.23 10.87 11.30 34,366,150 11.152 3.50%
1997-09-05 0 42.90 42.90 43.00 41.80 43.20 6,411,300 272,947,618 42.573 10.87 10.87 10.90 10.59 10.95 25,299,020 10.789 2.14%
1997-09-04 0 42.00 41.90 42.00 41.60 44.00 8,961,300 383,573,836 42.803 10.64 10.62 10.64 10.54 11.15 35,361,332 10.847 -4.55%
1997-09-03 0 44.00 44.00 44.10 41.00 44.20 17,784,525 752,423,030 42.308 11.15 11.15 11.18 10.39 11.20 70,177,820 10.722 9.18%
1997-09-02 0 40.30 40.80 40.90 38.60 41.80 19,186,119 762,191,251 39.726 10.21 10.34 10.36 9.782 10.59 75,708,516 10.067 0.25%
1997-09-01 0 40.20 40.00 40.20 40.20 42.50 15,608,500 650,659,436 41.686 10.19 10.14 10.19 10.19 10.77 61,591,215 10.564 -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 10.47 10.47 10.49 10.31 10.90 105,224,004 10.590 -3.05%
1997-08-28 0 42.60 42.50 42.60 42.00 44.90 15,518,000 672,578,810 43.342 10.80 10.77 10.80 10.64 11.38 61,234,101 10.984 -3.84%
1997-08-27 0 44.30 44.30 44.60 43.50 44.50 10,231,032 450,490,006 44.032 11.23 11.23 11.30 11.02 11.28 40,371,701 11.159 -0.23%
1997-08-26 0 44.40 44.30 44.40 44.30 45.40 7,022,000 313,576,000 44.656 11.25 11.23 11.25 11.23 11.51 27,708,845 11.317 -1.77%
1997-08-25 0 45.20 45.10 45.20 44.10 45.40 11,507,136 515,370,916 44.787 11.45 11.43 11.45 11.18 11.51 45,407,213 11.350 0.22%
1997-08-22 0 45.10 45.00 45.10 44.30 46.10 16,888,000 760,955,721 45.059 11.43 11.40 11.43 11.23 11.68 66,640,128 11.419 -2.17%
1997-08-21 0 46.10 46.20 46.30 45.80 47.80 10,784,138 506,579,258 46.974 11.68 11.71 11.73 11.61 12.11 42,554,259 11.904 -1.07%
1997-08-20 0 46.60 46.60 46.70 46.30 47.50 12,082,500 564,504,098 46.721 11.81 11.81 11.83 11.73 12.04 47,677,602 11.840 1.53%
1997-08-19 0 45.90 45.80 45.90 45.60 47.20 20,025,800 926,594,460 46.270 11.63 11.61 11.63 11.56 11.96 79,021,901 11.726 -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 12.16 12.11 12.14 12.09 12.92 99,663,235 12.335 -5.88%
1997-08-14 0 51.00 50.75 51.00 50.50 51.75 4,400,000 224,323,273 50.983 12.92 12.86 12.92 12.80 13.11 17,362,421 12.920 -1.45%
1997-08-13 0 51.75 51.75 52.00 50.50 52.25 4,512,953 232,489,034 51.516 13.11 13.11 13.18 12.80 13.24 17,808,134 13.055 0.49%
1997-08-12 0 51.50 51.50 51.75 51.50 53.25 9,446,819 493,094,210 52.197 13.05 13.05 13.11 13.05 13.49 37,277,192 13.228 0.00%
1997-08-11 0 51.50 51.50 51.75 49.70 52.00 9,305,030 476,448,564 51.203 13.05 13.05 13.11 12.60 13.18 36,717,692 12.976 0.49%
1997-08-08 0 51.25 51.00 51.25 49.80 52.00 13,185,802 669,830,924 50.799 12.99 12.92 12.99 12.62 13.18 52,031,237 12.874 2.71%
1997-08-07 0 49.90 50.25 50.50 48.90 51.50 11,486,100 572,143,971 49.812 12.65 12.73 12.80 12.39 13.05 45,324,205 12.623 2.04%
1997-08-06 0 48.90 48.80 48.90 48.00 48.90 4,495,000 218,287,241 48.562 12.39 12.37 12.39 12.16 12.39 17,737,291 12.307 1.45%
1997-08-05 0 48.20 48.20 48.30 48.00 48.70 2,791,564 134,911,109 48.328 12.21 12.21 12.24 12.16 12.34 11,015,525 12.247 0.63%
1997-08-04 0 47.90 47.90 48.00 47.70 48.90 2,614,000 126,132,777 48.253 12.14 12.14 12.16 12.09 12.39 10,314,856 12.228 -1.84%
1997-08-01 0 48.80 48.80 48.90 48.70 49.40 4,606,800 226,199,132 49.101 12.37 12.37 12.39 12.34 12.52 18,178,455 12.443 -0.61%
1997-07-31 0 49.10 49.00 49.10 48.70 49.50 6,738,200 330,729,880 49.083 12.44 12.42 12.44 12.34 12.54 26,588,969 12.439 0.82%
1997-07-30 0 48.70 48.80 48.90 48.50 49.20 9,529,117 466,324,753 48.937 12.34 12.37 12.39 12.29 12.47 37,601,941 12.402 0.62%
1997-07-29 0 48.40 48.30 48.40 47.00 48.50 7,108,450 340,084,150 47.842 12.27 12.24 12.27 11.91 12.29 28,049,977 12.124 2.54%
1997-07-28 0 47.20 47.20 47.30 46.60 47.60 2,749,950 129,151,716 46.965 11.96 11.96 11.99 11.81 12.06 10,851,316 11.902 -0.63%
1997-07-25 0 47.50 47.50 47.60 46.50 47.80 4,592,230 216,463,478 47.137 12.04 12.04 12.06 11.78 12.11 18,120,961 11.945 1.93%
1997-07-24 0 46.60 46.40 46.60 46.30 46.80 4,738,700 220,581,577 46.549 11.81 11.76 11.81 11.73 11.86 18,698,933 11.796 0.43%
1997-07-23 0 46.40 46.30 46.40 46.20 46.90 2,429,100 112,971,750 46.508 11.76 11.73 11.76 11.71 11.89 9,585,240 11.786 0.65%
1997-07-22 0 46.10 46.10 46.20 45.90 46.60 2,359,900 109,197,340 46.272 11.68 11.68 11.71 11.63 11.81 9,312,177 11.726 -0.65%
1997-07-21 0 46.40 46.30 46.40 46.30 47.00 3,828,320 178,706,854 46.680 11.76 11.73 11.76 11.73 11.91 15,106,569 11.830 -1.28%
1997-07-18 0 47.00 46.90 47.00 46.80 47.50 2,239,000 105,271,678 47.017 11.91 11.89 11.91 11.86 12.04 8,835,105 11.915 0.00%
1997-07-17 0 47.00 46.90 47.00 46.80 47.50 3,957,000 186,221,010 47.061 11.91 11.89 11.91 11.86 12.04 15,614,341 11.926 0.43%
1997-07-16 0 46.80 46.80 46.90 46.60 47.70 3,035,000 142,657,700 47.004 11.86 11.86 11.89 11.81 12.09 11,976,124 11.912 -1.89%
1997-07-15 0 47.70 47.70 47.80 46.80 47.90 2,515,983 119,047,536 47.317 12.09 12.09 12.11 11.86 12.14 9,928,081 11.991 0.42%
1997-07-14 0 47.50 47.30 47.50 47.40 48.40 3,819,000 182,544,171 47.799 12.04 11.99 12.04 12.01 12.27 15,069,792 12.113 -0.42%
1997-07-11 0 47.70 47.60 47.70 46.70 47.80 5,043,000 238,453,096 47.284 12.09 12.06 12.09 11.83 12.11 19,899,702 11.983 3.25%
1997-07-10 0 46.20 46.20 46.30 45.20 46.30 5,236,619 240,281,760 45.885 11.71 11.71 11.73 11.45 11.73 20,663,723 11.628 0.43%
1997-07-09 0 46.00 46.10 46.20 45.30 47.20 6,167,930 286,145,156 46.392 11.66 11.68 11.71 11.48 11.96 24,338,681 11.757 -1.29%
1997-07-08 0 46.60 46.50 46.60 46.40 47.30 4,127,980 193,322,587 46.832 11.81 11.78 11.81 11.76 11.99 16,289,029 11.868 -1.27%
1997-07-07 0 47.20 47.10 47.20 46.90 47.80 3,550,000 167,820,240 47.273 11.96 11.94 11.96 11.89 12.11 14,008,317 11.980 -0.42%
1997-07-04 0 47.40 47.30 47.40 46.90 48.50 5,414,800 257,488,360 47.553 12.01 11.99 12.01 11.89 12.29 21,366,826 12.051 -1.04%
1997-07-03 0 47.90 47.90 48.00 47.60 49.30 6,001,800 291,025,666 48.490 12.14 12.14 12.16 12.06 12.49 23,683,131 12.288 -1.03%
1997-06-27 0 48.40 48.40 48.50 48.00 48.80 6,997,025 338,738,145 48.412 12.27 12.27 12.29 12.16 12.37 27,610,294 12.269 0.83%
1997-06-26 0 48.00 48.10 48.20 47.80 48.70 6,284,654 302,893,422 48.196 12.16 12.19 12.21 12.11 12.34 24,799,274 12.214 -0.41%
1997-06-25 0 48.20 47.90 48.00 47.60 48.80 6,951,610 333,480,013 47.972 12.21 12.14 12.16 12.06 12.37 27,431,086 12.157 1.05%
1997-06-24 0 47.70 47.70 48.00 47.30 48.40 7,661,400 366,715,780 47.865 12.09 12.09 12.16 11.99 12.27 30,231,921 12.130 -0.62%
1997-06-23 0 48.00 48.00 48.10 47.30 48.80 14,206,532 686,033,285 48.290 12.16 12.16 12.19 11.99 12.37 56,059,042 12.238 1.27%
1997-06-20 0 47.40 47.30 47.40 46.70 47.80 8,963,000 423,092,326 47.204 12.01 11.99 12.01 11.83 12.11 35,368,040 11.963 2.16%
1997-06-19 0 46.40 46.40 46.50 45.80 47.10 6,112,400 284,996,960 46.626 11.76 11.76 11.78 11.61 11.94 24,119,559 11.816 1.09%
1997-06-18 0 45.90 45.90 46.00 44.60 46.10 5,977,930 270,644,538 45.274 11.63 11.63 11.66 11.30 11.68 23,588,940 11.473 1.55%
1997-06-17 0 45.20 45.20 45.30 45.00 46.30 5,010,000 229,532,533 45.815 11.45 11.45 11.48 11.40 11.73 19,769,484 11.610 -1.74%
1997-06-16 0 46.00 45.90 46.00 45.60 46.90 8,980,000 413,955,328 46.097 11.66 11.63 11.66 11.56 11.89 35,435,122 11.682 1.32%
1997-06-13 0 45.40 45.30 45.40 42.50 45.40 12,160,000 533,319,778 43.859 11.51 11.48 11.51 10.77 11.51 47,983,417 11.115 5.58%
1997-06-12 0 43.00 42.90 43.00 42.80 46.00 15,366,115 674,924,458 43.923 10.90 10.87 10.90 10.85 11.66 60,634,762 11.131 -6.72%
1997-06-11 0 46.10 46.10 46.20 45.90 47.10 9,252,436 429,631,905 46.434 11.68 11.68 11.71 11.63 11.94 36,510,156 11.767 -2.12%
1997-06-10 0 47.10 47.10 47.20 46.80 49.00 8,364,400 399,491,370 47.761 11.94 11.94 11.96 11.86 12.42 33,005,962 12.104 -1.26%
1997-06-06 0 47.70 47.70 47.80 47.50 49.30 10,018,000 481,649,100 48.078 12.09 12.09 12.11 12.04 12.49 39,531,075 12.184 -2.65%
1997-06-05 0 49.00 48.90 49.00 48.30 49.40 8,461,600 413,563,290 48.875 12.42 12.39 12.42 12.24 12.52 33,389,514 12.386 0.20%
1997-06-04 0 48.90 48.80 48.90 47.30 49.80 19,108,313 938,769,180 49.129 12.39 12.37 12.39 11.99 12.62 75,401,493 12.450 3.16%
1997-06-03 0 47.40 47.30 47.40 46.00 48.30 18,629,528 880,884,454 47.284 12.01 11.99 12.01 11.66 12.24 73,512,205 11.983 3.27%
1997-06-02 0 45.90 45.90 46.00 44.40 46.30 19,983,100 904,812,980 45.279 11.63 11.63 11.66 11.25 11.73 78,853,407 11.475 3.61%
1997-05-30 0 44.30 44.20 44.30 43.10 44.50 5,657,842 249,381,718 44.077 11.23 11.20 11.23 10.92 11.28 22,325,871 11.170 1.96%
1997-05-29 0 43.90 43.90 44.00 43.80 45.00 7,132,000 315,515,202 44.239 11.01 11.01 11.04 10.99 11.29 28,434,374 11.096 -2.23%
1997-05-28 0 44.90 44.80 44.90 44.50 45.20 6,463,110 289,925,468 44.859 11.26 11.24 11.26 11.16 11.34 25,767,595 11.252 -0.22%
1997-05-27 0 45.00 45.00 45.10 44.90 46.00 10,010,000 454,248,900 45.380 11.29 11.29 11.31 11.26 11.54 39,908,593 11.382 -1.10%
1997-05-26 0 45.50 45.70 - 44.60 45.80 9,726,780 439,132,977 45.147 11.41 11.46 - 11.19 11.49 38,779,431 11.324 2.02%
1997-05-23 0 44.60 44.50 44.60 43.70 44.60 4,886,200 215,961,311 44.198 11.19 11.16 11.19 10.96 11.19 19,480,656 11.086 1.13%
1997-05-22 0 44.10 44.20 44.30 43.30 44.50 4,800,133 211,268,318 44.013 11.06 11.09 11.11 10.86 11.16 19,137,518 11.039 0.00%
1997-05-21 0 44.10 44.00 44.10 44.00 44.50 8,117,650 359,119,057 44.239 11.06 11.04 11.06 11.04 11.16 32,364,035 11.096 0.68%
1997-05-20 0 43.80 43.70 43.80 42.60 43.80 4,375,500 189,646,100 43.343 10.99 10.96 10.99 10.69 10.99 17,444,560 10.871 2.82%
1997-05-19 0 42.60 42.50 42.60 42.20 43.20 4,522,000 192,753,900 42.626 10.69 10.66 10.69 10.58 10.84 18,028,637 10.692 -0.47%
1997-05-16 0 42.80 42.70 42.80 42.50 43.50 5,575,150 239,756,100 43.004 10.74 10.71 10.74 10.66 10.91 22,227,412 10.787 -0.23%
1997-05-15 0 42.90 42.80 42.90 42.70 44.20 6,039,600 262,208,108 43.415 10.76 10.74 10.76 10.71 11.09 24,079,115 10.889 -2.94%
1997-05-14 0 44.20 44.20 44.30 43.20 44.50 6,468,650 283,357,350 43.805 11.09 11.09 11.11 10.84 11.16 25,789,682 10.987 0.45%
1997-05-13 0 44.00 43.90 44.00 43.80 45.20 6,754,870 299,919,416 44.400 11.04 11.01 11.04 10.99 11.34 26,930,805 11.137 -2.00%
1997-05-12 0 44.90 44.80 44.90 44.70 45.60 16,516,940 743,415,463 45.009 11.26 11.24 11.26 11.21 11.44 65,850,933 11.289 1.13%
1997-05-09 0 44.40 44.40 44.50 43.50 45.40 13,812,000 612,196,900 44.324 11.14 11.14 11.16 10.91 11.39 55,066,682 11.117 2.07%
1997-05-08 0 43.50 43.50 43.60 42.20 43.60 8,830,930 379,543,889 42.979 10.91 10.91 10.94 10.58 10.94 35,207,791 10.780 1.87%
1997-05-07 0 42.70 42.60 42.70 42.30 43.30 8,689,665 372,904,643 42.914 10.71 10.69 10.71 10.61 10.86 34,644,586 10.764 -0.23%
1997-05-06 0 42.80 42.70 42.80 42.50 43.00 8,375,634 358,391,426 42.790 10.74 10.71 10.74 10.66 10.79 33,392,584 10.733 0.94%
1997-05-05 0 42.40 42.40 42.50 41.90 43.00 6,096,650 259,062,813 42.493 10.63 10.63 10.66 10.51 10.79 24,306,566 10.658 0.24%
1997-05-02 0 42.30 42.10 42.20 42.10 42.80 5,626,316 238,699,167 42.425 10.61 10.56 10.58 10.56 10.74 22,431,404 10.641 0.48%
1997-05-01 0 42.10 42.10 42.20 41.80 42.60 6,436,021 271,419,398 42.172 10.56 10.56 10.58 10.48 10.69 25,659,595 10.578 0.48%
1997-04-30 0 41.90 41.70 41.80 41.70 42.70 10,002,000 419,768,500 41.968 10.51 10.46 10.48 10.46 10.71 39,876,698 10.527 2.44%
1997-04-29 0 40.90 40.80 40.90 40.70 42.60 11,274,032 467,851,918 41.498 10.26 10.23 10.26 10.21 10.69 44,948,127 10.409 -2.39%
1997-04-28 0 41.90 42.00 42.10 41.30 43.40 21,112,790 896,878,807 42.480 10.51 10.53 10.56 10.36 10.89 84,174,000 10.655 0.72%
1997-04-25 0 41.60 41.50 41.60 40.80 41.70 12,639,495 522,657,101 41.351 10.43 10.41 10.43 10.23 10.46 50,392,054 10.372 1.96%
1997-04-24 0 40.80 40.80 40.90 40.00 40.90 7,126,016 287,784,871 40.385 10.23 10.23 10.26 10.03 10.26 28,410,517 10.130 1.24%
1997-04-23 0 40.30 40.20 40.30 39.90 40.50 11,898,175 478,009,570 40.175 10.11 10.08 10.11 10.01 10.16 47,436,506 10.077 1.00%
1997-04-22 0 39.90 39.80 39.90 39.20 39.90 6,282,550 248,261,170 39.516 10.01 9.983 10.01 9.832 10.01 25,047,725 9.9115 1.27%
1997-04-21 0 39.40 39.30 39.40 38.90 39.40 7,376,097 289,262,097 39.216 9.882 9.857 9.882 9.757 9.882 29,407,558 9.8363 1.81%
1997-04-18 0 38.70 38.70 38.90 38.50 39.00 5,879,000 227,684,730 38.728 9.707 9.707 9.757 9.657 9.782 23,438,823 9.7140 -0.51%
1997-04-17 0 38.90 38.80 39.00 38.70 39.60 4,952,000 193,975,200 39.171 9.757 9.732 9.782 9.707 9.933 19,742,992 9.8250 -1.02%
1997-04-16 0 39.30 39.20 39.30 39.10 40.00 9,949,320 392,827,340 39.483 9.857 9.832 9.857 9.807 10.03 39,666,670 9.9032 1.03%
1997-04-15 0 38.90 38.80 38.90 37.80 39.60 13,738,730 534,527,833 38.907 9.757 9.732 9.757 9.481 9.933 54,774,564 9.7587 3.18%
1997-04-14 0 37.70 37.60 37.70 37.60 38.10 4,170,200 158,052,997 37.901 9.456 9.431 9.456 9.431 9.556 16,626,055 9.5063 -1.31%
1997-04-11 0 38.20 38.10 38.20 37.80 38.20 4,622,485 175,801,225 38.032 9.581 9.556 9.581 9.481 9.581 18,429,258 9.5392 1.33%
1997-04-10 0 37.70 37.60 37.70 37.50 38.00 2,115,000 79,727,253 37.696 9.456 9.431 9.456 9.406 9.531 8,432,235 9.4551 -0.53%
1997-04-09 0 37.90 37.80 37.90 37.70 38.10 1,431,245 54,196,285 37.867 9.506 9.481 9.506 9.456 9.556 5,706,191 9.4978 0.53%
1997-04-08 0 37.70 37.70 37.80 37.40 37.90 2,681,045 100,850,032 37.616 9.456 9.456 9.481 9.381 9.506 10,688,984 9.4349 0.53%
1997-04-07 0 37.50 37.50 37.60 37.50 38.10 2,028,000 76,675,247 37.808 9.406 9.406 9.431 9.406 9.556 8,085,377 9.4832 -0.79%
1997-04-04 0 37.80 37.70 37.80 37.50 37.80 2,678,500 100,779,320 37.625 9.481 9.456 9.481 9.406 9.481 10,678,838 9.4373 0.80%
1997-04-03 0 37.50 37.40 37.50 37.10 37.80 3,415,400 128,014,657 37.482 9.406 9.381 9.406 9.306 9.481 13,616,764 9.4013 0.00%
1997-04-02 0 37.50 37.40 37.50 37.30 37.70 2,939,016 110,069,537 37.451 9.406 9.381 9.406 9.356 9.456 11,717,482 9.3936 0.27%
1997-04-01 0 37.40 37.30 37.40 36.80 37.60 9,335,750 347,429,164 37.215 9.381 9.356 9.381 9.230 9.431 37,220,444 9.3344 -2.60%
1997-03-27 0 38.40 38.40 38.60 38.00 38.70 2,569,000 98,211,600 38.230 9.632 9.632 9.682 9.531 9.707 10,242,275 9.5888 -0.26%
1997-03-26 0 38.50 38.40 38.50 38.40 38.80 2,090,016 80,852,568 38.685 9.657 9.632 9.657 9.632 9.732 8,332,627 9.7031 -0.77%
1997-03-25 0 38.80 38.60 38.80 38.50 39.00 3,807,125 147,321,240 38.696 9.732 9.682 9.732 9.657 9.782 15,178,522 9.7059 0.52%
1997-03-24 0 38.60 38.50 38.60 38.20 39.00 4,518,000 174,505,141 38.624 9.682 9.657 9.682 9.581 9.782 18,012,690 9.6879 1.58%
1997-03-21 0 38.00 37.80 38.00 37.20 38.00 4,828,408 181,376,832 37.565 9.531 9.481 9.531 9.331 9.531 19,250,247 9.4221 1.06%
1997-03-20 0 37.60 37.60 37.70 37.50 38.30 5,349,816 203,303,616 38.002 9.431 9.431 9.456 9.406 9.607 21,329,034 9.5318 -1.57%
1997-03-19 0 38.20 38.10 38.30 38.00 38.50 3,342,000 127,887,460 38.267 9.581 9.556 9.607 9.531 9.657 13,324,128 9.5982 0.00%
1997-03-18 0 38.20 38.20 38.30 38.00 38.50 2,762,000 105,585,400 38.228 9.581 9.581 9.607 9.531 9.657 11,011,742 9.5884 -0.52%
1997-03-17 0 38.40 38.40 38.50 38.20 38.60 5,831,816 223,507,764 38.326 9.632 9.632 9.657 9.581 9.682 23,250,706 9.6129 0.79%
1997-03-14 0 38.10 38.00 38.10 37.20 38.40 8,471,000 321,878,912 37.998 9.556 9.531 9.556 9.331 9.632 33,772,796 9.5307 -0.78%
1997-03-13 0 38.40 38.30 38.40 38.30 38.80 5,506,000 212,174,718 38.535 9.632 9.607 9.632 9.607 9.732 21,951,720 9.6655 -1.03%
1997-03-12 0 38.80 38.80 38.90 38.60 39.30 6,824,000 265,204,200 38.863 9.732 9.732 9.757 9.682 9.857 27,206,417 9.7479 -1.77%
1997-03-11 0 39.50 39.40 39.60 39.50 40.00 2,993,800 119,179,349 39.809 9.908 9.882 9.933 9.908 10.03 11,935,899 9.9849 -0.75%
1997-03-10 0 39.80 39.80 39.90 39.80 40.60 7,534,600 302,065,113 40.090 9.983 9.983 10.01 9.983 10.18 30,039,489 10.056 -1.00%
1997-03-07 0 40.20 40.20 40.30 39.70 40.30 9,245,900 370,986,704 40.124 10.08 10.08 10.11 9.958 10.11 36,862,224 10.064 0.75%
1997-03-06 0 39.90 39.90 40.00 39.60 40.50 10,313,080 413,079,268 40.054 10.01 10.01 10.03 9.933 10.16 41,116,934 10.046 -0.25%
1997-03-05 0 40.00 40.00 40.10 39.00 40.30 8,212,491 327,397,582 39.866 10.03 10.03 10.06 9.782 10.11 32,742,154 9.9993 1.27%
1997-03-04 0 39.50 39.50 39.60 39.40 39.70 3,850,500 152,226,991 39.534 9.908 9.908 9.933 9.882 9.958 15,351,452 9.9161 0.00%
1997-03-03 0 39.50 39.50 39.60 39.20 39.80 4,428,914 175,012,846 39.516 9.908 9.908 9.933 9.832 9.983 17,657,515 9.9115 0.00%
1997-02-28 0 39.50 39.40 39.60 38.90 39.60 6,355,705 249,026,625 39.182 9.908 9.882 9.933 9.757 9.933 25,339,385 9.8277 0.77%
1997-02-27 0 39.20 39.10 39.20 38.80 39.40 5,220,000 204,270,904 39.132 9.832 9.807 9.832 9.732 9.882 20,811,474 9.8153 -0.25%
1997-02-26 0 39.30 39.20 39.40 39.10 39.80 3,947,000 155,378,800 39.366 9.857 9.832 9.882 9.807 9.983 15,736,185 9.8740 -0.76%
1997-02-25 0 39.60 39.50 39.60 39.20 39.90 6,383,400 252,263,900 39.519 9.933 9.908 9.933 9.832 10.01 25,449,801 9.9122 0.51%
1997-02-24 0 39.40 39.30 39.40 38.50 39.50 16,218,500 635,787,000 39.201 9.882 9.857 9.882 9.657 9.908 64,661,091 9.8326 2.07%
1997-02-21 0 38.60 38.60 38.70 38.20 38.90 7,724,730 297,701,116 38.539 9.682 9.682 9.707 9.581 9.757 30,797,513 9.6664 -1.03%
1997-02-20 0 39.00 38.90 39.00 37.40 39.20 12,286,100 473,030,100 38.501 9.782 9.757 9.782 9.381 9.832 48,983,113 9.6570 3.17%
1997-02-19 0 37.80 37.70 37.90 37.50 38.00 3,105,000 117,211,100 37.749 9.481 9.456 9.506 9.406 9.531 12,379,239 9.4684 0.27%
1997-02-18 0 37.70 37.70 37.80 37.20 37.90 4,232,000 158,917,800 37.551 9.456 9.456 9.481 9.331 9.506 16,872,444 9.4188 -0.26%
1997-02-17 0 37.80 37.80 37.90 37.50 38.10 6,048,916 228,854,956 37.834 9.481 9.481 9.506 9.406 9.556 24,116,256 9.4897 1.07%
1997-02-14 0 37.40 37.30 37.40 36.80 37.60 16,567,500 618,043,221 37.305 9.381 9.356 9.381 9.230 9.431 66,052,509 9.3568 0.00%
1997-02-13 0 37.40 37.40 37.50 37.40 39.00 7,907,000 301,149,175 38.086 9.381 9.381 9.406 9.381 9.782 31,524,200 9.5530 -2.60%
1997-02-12 0 38.40 38.40 38.50 38.10 38.80 5,361,000 206,293,700 38.480 9.632 9.632 9.657 9.556 9.732 21,373,623 9.6518 -0.26%
1997-02-11 0 38.50 38.50 38.60 38.30 39.60 6,176,000 239,514,550 38.782 9.657 9.657 9.682 9.607 9.933 24,622,924 9.7273 -2.04%
1997-02-10 0 39.30 39.30 39.40 39.20 40.40 4,190,000 165,869,170 39.587 9.857 9.857 9.882 9.832 10.13 16,704,995 9.9293 -1.50%
1997-02-05 0 39.90 39.80 39.90 39.60 40.00 5,240,000 208,590,845 39.807 10.01 9.983 10.01 9.933 10.03 20,891,212 9.9846 0.25%
1997-02-04 0 39.80 39.60 39.80 39.00 40.00 15,332,850 607,121,590 39.596 9.983 9.933 9.983 9.782 10.03 61,130,117 9.9316 1.02%
1997-02-03 0 39.40 39.40 39.50 38.10 39.60 18,974,083 741,816,624 39.096 9.882 9.882 9.908 9.556 9.933 75,647,248 9.8063 3.14%
1997-01-31 0 38.20 38.10 38.20 37.60 38.40 10,376,600 395,716,300 38.135 9.581 9.556 9.581 9.431 9.632 41,370,180 9.5653 1.87%
1997-01-30 0 37.50 37.50 37.70 37.20 38.50 16,437,800 620,173,632 37.729 9.406 9.406 9.456 9.331 9.657 65,535,412 9.4632 -2.60%
1997-01-29 0 38.50 38.40 38.50 38.20 40.00 13,320,400 514,993,870 38.662 9.657 9.632 9.657 9.581 10.03 53,106,736 9.6973 -2.53%
1997-01-28 1 39.50 39.50 39.60 39.50 39.50 27,000 1,057,500 39.167 9.908 9.908 9.933 9.908 9.908 107,646 9.8239 0.00%
1997-01-27 0 39.50 39.40 39.50 38.00 39.50 12,650,727 493,205,552 38.986 9.908 9.882 9.908 9.531 9.908 50,436,835 9.7787 2.86%
1997-01-24 0 38.40 38.40 38.50 37.50 38.80 15,271,030 583,236,560 38.192 9.632 9.632 9.657 9.406 9.732 60,883,648 9.5795 0.52%
1997-01-23 0 38.20 38.20 38.30 38.10 39.20 14,319,985 552,717,988 38.598 9.581 9.581 9.607 9.556 9.832 57,091,953 9.6812 -2.55%
1997-01-22 0 39.20 39.10 39.40 39.10 40.00 8,144,200 320,973,380 39.411 9.832 9.807 9.882 9.807 10.03 32,469,886 9.8853 -0.51%
1997-01-21 0 39.40 39.40 39.50 39.20 39.90 10,321,083 408,124,362 39.543 9.882 9.882 9.908 9.832 10.01 41,148,841 9.9182 -1.01%
1997-01-20 0 39.80 39.80 39.90 39.50 40.90 11,571,750 464,358,545 40.129 9.983 9.983 10.01 9.908 10.26 46,135,091 10.065 -1.97%
1997-01-17 0 40.60 40.50 40.80 40.40 42.00 12,301,962 506,619,473 41.182 10.18 10.16 10.23 10.13 10.53 49,046,353 10.329 -2.64%
1997-01-16 0 41.70 41.70 41.80 40.30 42.30 18,367,000 762,761,110 41.529 10.46 10.46 10.48 10.11 10.61 73,226,886 10.416 2.71%
1997-01-15 0 40.60 40.50 40.60 40.40 40.90 7,766,000 315,251,413 40.594 10.18 10.16 10.18 10.13 10.26 30,962,051 10.182 -0.49%
1997-01-14 0 40.80 40.70 40.80 39.90 40.90 10,955,400 442,183,720 40.362 10.23 10.21 10.23 10.01 10.26 43,677,782 10.124 -0.24%
1997-01-13 0 40.90 40.80 40.90 39.30 41.00 10,156,016 408,414,407 40.214 10.26 10.23 10.26 9.857 10.28 40,490,740 10.087 3.54%
1997-01-10 0 39.50 39.40 39.50 39.20 39.80 9,789,000 385,792,980 39.411 9.908 9.882 9.908 9.832 9.983 39,027,494 9.8852 1.02%
1997-01-09 0 39.10 39.00 39.10 38.50 39.70 16,386,600 639,820,250 39.045 9.807 9.782 9.807 9.657 9.958 65,331,284 9.7935 -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 9.958 9.958 9.983 9.782 10.16 112,791,811 9.9663 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 9.832 9.807 9.832 9.707 10.06 109,205,220 9.8930 -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 10.08 10.06 10.08 9.983 10.69 122,746,297 10.205 -5.63%
1997-01-03 0 42.60 42.50 42.60 42.30 44.50 19,097,000 827,874,700 43.351 10.69 10.66 10.69 10.61 11.16 76,137,303 10.873 -5.54%
1997-01-02 0 45.10 44.90 45.00 43.60 45.30 14,942,000 668,339,358 44.729 11.31 11.26 11.29 10.94 11.36 59,571,848 11.219 0.45%
1996-12-31 0 44.90 44.90 45.00 44.10 45.60 4,739,000 212,012,840 44.738 11.26 11.26 11.29 11.06 11.44 18,893,788 11.221 -1.54%
1996-12-30 0 45.60 45.50 45.70 43.60 46.40 6,437,671 292,290,228 45.403 11.44 11.41 11.46 10.94 11.64 25,666,173 11.388 4.59%
1996-12-27 0 43.60 43.40 43.50 42.20 43.90 3,351,500 145,268,100 43.344 10.94 10.89 10.91 10.58 11.01 13,362,003 10.872 3.32%
1996-12-24 0 42.20 42.00 42.20 41.30 42.20 2,768,800 115,892,665 41.857 10.58 10.53 10.58 10.36 10.58 11,038,852 10.499 2.18%
1996-12-23 0 41.30 41.10 41.30 40.70 41.40 2,441,250 100,027,704 40.974 10.36 10.31 10.36 10.21 10.38 9,732,952 10.277 1.98%
1996-12-20 0 40.50 40.40 40.50 40.00 40.80 3,156,000 127,651,318 40.447 10.16 10.13 10.16 10.03 10.23 12,582,569 10.145 1.50%
1996-12-19 0 39.90 39.80 40.10 39.80 40.50 3,408,300 136,699,164 40.108 10.01 9.983 10.06 9.983 10.16 13,588,457 10.060 -0.50%
1996-12-18 0 40.10 40.10 40.30 40.00 41.20 3,595,041 145,954,195 40.599 10.06 10.06 10.11 10.03 10.33 14,332,970 10.183 -0.74%
1996-12-17 0 40.40 40.50 40.60 39.80 40.60 2,845,378 114,577,074 40.268 10.13 10.16 10.18 9.983 10.18 11,344,159 10.100 0.50%
1996-12-16 0 40.20 40.20 40.40 40.00 40.30 2,628,000 105,450,448 40.126 10.08 10.08 10.13 10.03 10.11 10,477,501 10.064 0.50%
1996-12-13 0 40.00 40.00 40.10 39.50 40.20 6,007,900 239,621,770 39.884 10.03 10.03 10.06 9.908 10.08 23,952,731 10.004 -0.25%
1996-12-12 0 40.10 40.10 40.20 39.70 40.20 3,906,000 156,660,987 40.108 10.06 10.06 10.08 9.958 10.08 15,572,724 10.060 -0.99%
1996-12-11 0 40.50 40.40 40.50 40.00 41.20 5,517,500 224,890,417 40.759 10.16 10.13 10.16 10.03 10.33 21,997,569 10.223 -0.49%
1996-12-10 0 40.70 40.60 40.70 40.40 40.90 3,508,000 142,400,350 40.593 10.21 10.18 10.21 10.13 10.26 13,985,948 10.182 0.99%
1996-12-09 0 40.30 40.30 40.40 39.40 40.40 5,021,082 200,300,144 39.892 10.11 10.11 10.13 9.882 10.13 20,018,413 10.006 1.51%
1996-12-06 0 39.70 39.50 39.70 38.60 40.50 6,099,064 241,458,634 39.589 9.958 9.908 9.958 9.682 10.16 24,316,190 9.9300 -1.98%
1996-12-05 0 40.50 40.40 40.50 39.80 40.80 2,092,001 84,689,034 40.482 10.16 10.13 10.16 9.983 10.23 8,340,541 10.154 1.76%
1996-12-04 0 39.80 39.70 39.80 39.70 40.40 4,130,200 165,164,503 39.989 9.983 9.958 9.983 9.958 10.13 16,466,581 10.030 -1.49%
1996-12-03 0 40.40 40.40 40.50 40.10 40.80 4,040,100 163,492,445 40.467 10.13 10.13 10.16 10.06 10.23 16,107,363 10.150 -0.74%
1996-12-02 0 40.70 40.70 40.80 40.50 40.80 2,337,000 94,887,038 40.602 10.21 10.21 10.23 10.16 10.23 9,317,321 10.184 0.99%
1996-11-29 0 40.30 40.10 40.30 39.80 40.50 3,191,000 128,575,057 40.293 10.11 10.06 10.11 9.983 10.16 12,722,110 10.106 1.26%
1996-11-28 0 39.80 39.80 39.90 39.70 42.50 7,652,173 308,473,841 40.312 9.983 9.983 10.01 9.958 10.66 30,508,238 10.111 -2.93%
1996-11-27 0 41.00 40.90 41.00 40.60 41.20 3,757,564 153,651,881 40.891 10.28 10.26 10.28 10.18 10.33 14,980,928 10.256 -0.24%
1996-11-26 0 41.10 41.10 41.30 40.30 41.20 10,254,032 418,491,073 40.812 10.31 10.31 10.36 10.11 10.33 40,881,517 10.237 2.24%
1996-11-25 0 40.20 40.20 40.40 39.40 40.20 7,006,250 278,237,230 39.713 10.08 10.08 10.13 9.882 10.08 27,933,025 9.9609 1.77%
1996-11-22 0 39.50 39.40 39.50 39.40 39.60 3,819,500 150,647,950 39.442 9.908 9.882 9.908 9.882 9.933 15,227,859 9.8929 0.25%
1996-11-21 0 39.40 39.30 39.40 39.20 39.70 6,171,285 243,445,535 39.448 9.882 9.857 9.882 9.832 9.958 24,604,126 9.8945 0.25%
1996-11-20 0 39.30 39.30 39.40 39.30 40.00 19,630,000 772,373,488 39.347 9.857 9.857 9.882 9.857 10.03 78,262,306 9.8690 -0.25%
1996-11-19 0 39.40 39.40 39.50 39.10 39.60 3,047,205 119,531,185 39.226 9.882 9.882 9.908 9.807 9.933 12,148,818 9.8389 0.77%
1996-11-18 0 39.10 39.00 39.10 38.60 39.10 1,489,128 57,994,434 38.945 9.807 9.782 9.807 9.682 9.807 5,936,963 9.7684 1.30%
1996-11-15 0 38.60 38.50 38.70 38.40 39.20 2,693,000 104,690,370 38.875 9.682 9.657 9.707 9.632 9.832 10,736,647 9.7508 -1.28%
1996-11-14 0 39.10 39.10 39.20 38.80 39.20 2,680,000 104,709,100 39.071 9.807 9.807 9.832 9.732 9.832 10,684,818 9.7998 0.26%
1996-11-13 0 39.00 38.90 39.00 38.70 39.40 2,659,128 103,513,390 38.928 9.782 9.757 9.782 9.707 9.882 10,601,604 9.7639 0.78%
1996-11-12 0 38.70 38.70 38.80 38.10 38.90 2,245,053 86,551,878 38.552 9.707 9.707 9.732 9.556 9.757 8,950,740 9.6698 1.04%
1996-11-11 0 38.30 38.30 38.40 37.90 38.60 1,352,000 51,723,300 38.257 9.607 9.607 9.632 9.506 9.682 5,390,252 9.5957 0.79%
1996-11-08 0 38.00 38.00 38.10 37.90 38.20 1,958,000 74,519,000 38.059 9.531 9.531 9.556 9.506 9.581 7,806,296 9.5460 -0.26%
1996-11-07 0 38.10 38.00 38.10 38.00 38.80 4,829,526 185,291,265 38.366 9.556 9.531 9.556 9.531 9.732 19,254,704 9.6232 0.26%
1996-11-06 0 38.00 38.00 38.10 37.40 38.00 5,259,000 198,240,864 37.696 9.531 9.531 9.556 9.381 9.531 20,966,962 9.4549 1.88%
1996-11-05 0 37.30 37.30 37.40 37.20 37.50 1,733,000 64,696,811 37.332 9.356 9.356 9.381 9.331 9.406 6,909,250 9.3638 0.27%
1996-11-04 0 37.20 37.10 37.20 37.10 37.60 2,461,350 92,222,403 37.468 9.331 9.306 9.331 9.306 9.431 9,813,088 9.3979 -0.80%
1996-11-01 0 37.50 37.50 37.60 37.40 37.90 3,672,753 138,145,111 37.614 9.406 9.406 9.431 9.381 9.506 14,642,798 9.4343 -0.27%
1996-10-31 0 37.60 37.50 37.60 37.30 37.80 4,287,100 161,112,100 37.581 9.431 9.406 9.431 9.356 9.481 17,092,121 9.4261 0.27%
1996-10-30 0 37.50 37.40 37.50 36.70 37.50 4,731,000 176,230,500 37.250 9.406 9.381 9.406 9.205 9.406 18,861,893 9.3432 2.46%
1996-10-29 0 36.60 36.50 36.60 36.50 36.90 2,666,037 98,155,336 36.817 9.180 9.155 9.180 9.155 9.255 10,629,149 9.2345 -1.35%
1996-10-28 0 37.10 37.10 37.20 37.00 37.50 1,835,632 68,245,935 37.178 9.306 9.306 9.331 9.280 9.406 7,318,431 9.3252 -0.54%
1996-10-25 0 37.30 37.30 37.40 37.10 37.40 2,441,000 91,004,536 37.282 9.356 9.356 9.381 9.306 9.381 9,731,956 9.3511 -0.53%
1996-10-24 0 37.50 37.50 37.60 37.20 38.10 2,241,376 84,564,646 37.729 9.406 9.406 9.431 9.331 9.556 8,936,080 9.4633 0.54%
1996-10-23 0 37.30 37.20 37.40 36.70 37.40 3,310,500 122,941,340 37.137 9.356 9.331 9.381 9.205 9.381 13,198,541 9.3148 0.81%
1996-10-22 0 37.00 37.10 37.20 36.90 37.70 6,119,000 227,368,060 37.158 9.280 9.306 9.331 9.255 9.456 24,395,672 9.3200 -1.86%
1996-10-18 0 37.70 37.60 37.80 37.50 38.20 3,604,500 136,061,528 37.748 9.456 9.431 9.481 9.406 9.581 14,370,682 9.4680 0.00%
1996-10-17 0 37.70 37.60 37.70 37.30 37.90 5,398,200 204,299,596 37.846 9.456 9.431 9.456 9.356 9.506 21,521,935 9.4926 0.27%
1996-10-16 0 37.60 37.60 37.80 37.50 38.90 5,264,000 201,957,144 38.366 9.431 9.431 9.481 9.406 9.757 20,986,896 9.6230 -1.83%
1996-10-15 0 38.30 38.20 38.30 37.30 38.50 5,642,332 214,035,236 37.934 9.607 9.581 9.607 9.356 9.657 22,495,258 9.5147 2.41%
1996-10-14 0 37.40 37.30 37.40 36.90 37.40 3,840,000 142,793,571 37.186 9.381 9.356 9.381 9.255 9.381 15,309,590 9.3271 2.19%
1996-10-11 0 36.60 36.70 36.90 36.10 37.00 3,836,116 140,417,653 36.604 9.180 9.205 9.255 9.055 9.280 15,294,105 9.1812 1.10%
1996-10-10 0 36.20 36.30 36.40 36.20 37.30 3,659,000 134,670,240 36.805 9.080 9.105 9.130 9.080 9.356 14,587,966 9.2316 -2.16%
1996-10-09 0 37.00 37.00 37.10 36.40 37.00 2,127,100 78,127,830 36.730 9.280 9.280 9.306 9.130 9.280 8,480,476 9.2127 0.54%
1996-10-08 0 36.80 36.70 36.80 36.40 37.00 5,164,098 189,858,591 36.765 9.230 9.205 9.230 9.130 9.280 20,588,600 9.2215 0.55%
1996-10-07 0 36.60 36.60 36.70 35.80 36.80 3,870,000 140,844,600 36.394 9.180 9.180 9.205 8.979 9.230 15,429,196 9.1284 3.10%
1996-10-04 0 35.50 35.50 35.60 35.30 36.00 4,115,700 146,627,288 35.626 8.904 8.904 8.929 8.854 9.030 16,408,771 8.9359 -1.39%
1996-10-03 0 36.00 35.90 36.00 35.20 36.10 8,534,300 306,321,110 35.893 9.030 9.005 9.030 8.829 9.055 34,025,165 9.0028 2.56%
1996-10-02 0 35.10 35.10 35.20 34.90 35.20 2,811,032 98,561,493 35.062 8.804 8.804 8.829 8.754 8.829 11,207,226 8.7945 0.29%
1996-10-01 0 35.00 34.90 35.00 34.80 35.10 1,995,200 69,643,800 34.906 8.779 8.754 8.779 8.729 8.804 7,954,608 8.7552 0.00%
1996-09-30 0 35.00 34.90 35.00 34.90 35.20 4,120,000 144,248,470 35.012 8.779 8.754 8.779 8.754 8.829 16,425,914 8.7818 0.00%
1996-09-27 0 35.00 34.90 35.00 34.80 35.00 2,776,000 96,817,085 34.876 8.779 8.754 8.779 8.729 8.779 11,067,558 8.7478 0.86%
1996-09-26 0 34.70 34.70 34.80 34.60 34.90 1,742,437 60,517,910 34.732 8.704 8.704 8.729 8.678 8.754 6,946,874 8.7115 0.29%
1996-09-25 0 34.60 34.50 34.60 34.00 34.90 1,743,501 60,389,035 34.637 8.678 8.653 8.678 8.528 8.754 6,951,116 8.6877 0.87%
1996-09-24 0 34.30 34.30 34.40 34.30 34.60 1,294,000 44,610,300 34.475 8.603 8.603 8.628 8.603 8.678 5,159,013 8.6471 -0.87%
1996-09-23 0 34.60 34.60 34.70 34.50 34.80 1,817,000 62,946,580 34.643 8.678 8.678 8.704 8.653 8.729 7,244,147 8.6893 0.00%
1996-09-20 0 34.60 34.50 34.60 34.50 35.00 1,427,832 49,627,894 34.758 8.678 8.653 8.678 8.653 8.779 5,692,584 8.7180 -0.86%
1996-09-19 0 34.90 34.70 34.90 34.70 35.00 2,662,082 92,809,771 34.864 8.754 8.704 8.754 8.704 8.779 10,613,381 8.7446 -0.29%
1996-09-18 0 35.00 34.90 35.00 34.10 35.20 6,298,450 219,496,565 34.849 8.779 8.754 8.779 8.553 8.829 25,111,117 8.7410 1.16%
1996-09-17 0 34.60 34.50 34.60 34.10 34.60 3,341,012 114,748,193 34.345 8.678 8.653 8.678 8.553 8.678 13,320,189 8.6146 1.47%
1996-09-16 0 34.10 34.00 34.10 33.90 34.20 3,339,683 113,590,924 34.012 8.553 8.528 8.553 8.503 8.578 13,314,890 8.5311 1.49%
1996-09-13 0 33.60 33.60 33.70 33.20 33.70 2,013,748 67,363,889 33.452 8.428 8.428 8.453 8.327 8.453 8,028,556 8.3905 1.20%
1996-09-12 0 33.20 33.20 33.30 33.10 33.40 1,426,000 47,395,532 33.237 8.327 8.327 8.352 8.302 8.377 5,685,280 8.3365 0.20%
1996-09-11 0 33.60 33.60 33.70 33.40 33.80 1,906,000 64,049,912 33.604 8.311 8.311 8.336 8.262 8.360 7,705,619 8.3121 0.60%
1996-09-10 0 33.40 33.40 33.50 33.40 33.80 2,983,000 100,187,800 33.586 8.262 8.262 8.286 8.262 8.360 12,059,739 8.3076 0.30%
1996-09-09 0 33.30 33.30 33.40 33.20 33.80 4,277,000 142,915,394 33.415 8.237 8.237 8.262 8.212 8.360 17,291,151 8.2652 0.00%
1996-09-06 0 33.30 33.20 33.30 33.00 33.40 2,112,000 70,204,090 33.241 8.237 8.212 8.237 8.163 8.262 8,538,440 8.2221 0.60%
1996-09-05 0 33.10 33.10 33.20 33.00 33.70 3,966,053 132,342,003 33.369 8.187 8.187 8.212 8.163 8.336 16,034,047 8.2538 -1.78%
1996-09-04 0 33.70 33.60 33.70 33.30 33.70 2,610,200 87,513,400 33.527 8.336 8.311 8.336 8.237 8.336 10,552,575 8.2931 1.81%
1996-09-03 0 33.10 33.00 33.20 33.00 34.00 4,821,000 160,735,700 33.341 8.187 8.163 8.212 8.163 8.410 19,490,446 8.2469 -2.36%
1996-09-02 0 33.90 33.90 34.00 33.70 34.00 1,602,000 54,205,780 33.836 8.385 8.385 8.410 8.336 8.410 6,476,601 8.3695 -0.29%
1996-08-30 0 34.00 34.00 34.10 33.90 34.20 3,778,000 128,601,700 34.040 8.410 8.410 8.435 8.385 8.459 15,273,782 8.4198 -0.87%
1996-08-29 0 34.30 34.30 34.40 34.30 34.80 4,085,000 141,133,330 34.549 8.484 8.484 8.509 8.484 8.608 16,514,929 8.5458 -0.87%
1996-08-28 0 34.60 34.50 34.60 34.50 34.80 3,451,004 119,434,856 34.609 8.558 8.534 8.558 8.534 8.608 13,951,796 8.5605 0.58%
1996-08-27 0 34.40 34.40 34.50 34.30 34.90 2,386,000 82,528,390 34.589 8.509 8.509 8.534 8.484 8.633 9,646,174 8.5556 -1.15%
1996-08-23 0 34.80 34.80 34.90 34.80 35.20 3,443,000 120,420,966 34.976 8.608 8.608 8.633 8.608 8.707 13,919,437 8.6513 -0.29%
1996-08-22 0 34.90 34.90 35.00 34.80 35.10 2,400,000 83,892,704 34.955 8.633 8.633 8.657 8.608 8.682 9,702,773 8.6463 -0.85%
1996-08-21 0 35.20 35.10 35.20 34.40 35.20 6,404,000 223,149,950 34.845 8.707 8.682 8.707 8.509 8.707 25,890,233 8.6191 1.44%
1996-08-20 0 34.70 34.50 34.70 34.30 34.70 2,293,096 78,970,435 34.438 8.583 8.534 8.583 8.484 8.583 9,270,579 8.5184 0.58%
1996-08-19 0 34.50 34.40 34.50 34.20 34.50 1,311,000 45,068,433 34.377 8.534 8.509 8.534 8.459 8.534 5,300,140 8.5033 1.17%
1996-08-16 0 34.10 34.00 34.10 33.80 34.10 2,817,000 95,535,480 33.914 8.435 8.410 8.435 8.360 8.435 11,388,630 8.3887 0.89%
1996-08-15 0 33.80 33.70 33.80 33.60 33.80 1,789,356 60,287,268 33.692 8.360 8.336 8.360 8.311 8.360 7,234,048 8.3338 0.30%
1996-08-14 0 33.70 33.70 33.80 33.70 33.90 1,713,000 57,896,530 33.798 8.336 8.336 8.360 8.336 8.385 6,925,354 8.3601 -0.88%
1996-08-13 0 34.00 33.90 34.00 33.90 34.60 2,330,350 79,802,555 34.245 8.410 8.385 8.410 8.385 8.558 9,421,191 8.4705 -0.58%
1996-08-12 0 34.20 34.20 34.30 33.70 34.40 4,959,000 169,162,710 34.112 8.459 8.459 8.484 8.336 8.509 20,048,355 8.4377 1.18%
1996-08-09 0 33.80 33.80 33.90 33.40 33.90 2,683,312 90,359,137 33.674 8.360 8.360 8.385 8.262 8.385 10,848,153 8.3294 -0.59%
1996-08-08 0 34.00 33.90 34.00 33.70 34.10 3,219,860 109,382,452 33.971 8.410 8.385 8.410 8.336 8.435 13,017,321 8.4028 0.89%
1996-08-07 0 33.70 33.60 33.70 32.90 33.70 5,071,000 169,408,660 33.407 8.336 8.311 8.336 8.138 8.336 20,501,151 8.2634 2.12%
1996-08-06 0 33.00 33.00 33.10 32.70 33.10 4,172,000 136,978,612 32.833 8.163 8.163 8.187 8.088 8.187 16,866,654 8.1213 0.92%
1996-08-05 0 32.70 32.70 32.80 32.60 33.00 4,110,016 134,876,252 32.816 8.088 8.088 8.113 8.064 8.163 16,616,064 8.1172 1.24%
1996-08-02 0 32.30 32.30 32.40 32.00 32.40 2,847,000 91,839,710 32.258 7.989 7.989 8.014 7.915 8.014 11,509,915 7.9792 1.25%
1996-08-01 0 31.90 31.80 31.90 31.80 32.00 1,657,000 52,799,600 31.865 7.891 7.866 7.891 7.866 7.915 6,698,956 7.8818 0.00%
1996-07-31 0 31.90 31.70 31.90 31.30 31.90 1,850,500 58,409,711 31.564 7.891 7.841 7.891 7.742 7.891 7,481,242 7.8075 1.92%
1996-07-30 0 31.30 31.30 31.40 31.20 31.50 1,190,000 37,351,350 31.388 7.742 7.742 7.767 7.717 7.792 4,810,958 7.7638 -0.95%
1996-07-29 0 31.60 31.50 31.60 31.50 31.80 1,048,000 33,069,100 31.554 7.816 7.792 7.816 7.792 7.866 4,236,878 7.8051 0.32%
1996-07-26 0 31.50 31.40 31.50 31.40 31.90 1,858,000 58,962,026 31.734 7.792 7.767 7.792 7.767 7.891 7,511,564 7.8495 0.00%
1996-07-25 0 31.50 31.40 31.60 31.30 31.70 2,353,000 74,188,300 31.529 7.792 7.767 7.816 7.742 7.841 9,512,761 7.7988 0.32%
1996-07-24 0 31.40 31.30 31.40 31.30 32.00 2,607,000 82,403,652 31.609 7.767 7.742 7.767 7.742 7.915 10,539,637 7.8185 -2.18%
1996-07-23 0 32.10 32.10 32.20 32.10 32.40 2,240,500 72,116,900 32.188 7.940 7.940 7.965 7.940 8.014 9,057,943 7.9617 -1.23%
1996-07-22 0 32.50 32.30 32.50 31.90 32.50 3,746,600 120,741,130 32.227 8.039 7.989 8.039 7.891 8.039 15,146,838 7.9714 1.56%
1996-07-19 0 32.00 31.90 32.00 31.80 32.20 4,255,113 135,803,934 31.915 7.915 7.891 7.915 7.866 7.965 17,202,665 7.8944 0.95%
1996-07-18 0 31.70 31.60 31.70 31.10 31.70 3,535,057 111,167,459 31.447 7.841 7.816 7.841 7.693 7.841 14,291,607 7.7785 2.26%
1996-07-17 0 31.00 30.90 31.00 30.90 31.30 2,636,000 82,105,186 31.148 7.668 7.643 7.668 7.643 7.742 10,656,879 7.7044 0.65%
1996-07-16 0 30.80 30.80 30.90 30.70 31.00 6,373,000 196,532,000 30.838 7.618 7.618 7.643 7.594 7.668 25,764,906 7.6279 -1.28%
1996-07-15 0 31.20 31.10 31.20 31.00 31.40 1,478,000 46,142,639 31.220 7.717 7.693 7.717 7.668 7.767 5,975,291 7.7222 0.32%
1996-07-12 0 31.10 31.00 31.10 30.60 31.10 2,312,800 71,643,760 30.977 7.693 7.668 7.693 7.569 7.693 9,350,239 7.6622 -0.64%
1996-07-11 0 31.30 31.30 31.40 31.20 31.40 1,733,597 54,283,289 31.313 7.742 7.742 7.767 7.717 7.767 7,008,624 7.7452 0.32%
1996-07-10 0 31.20 31.20 31.30 30.80 31.30 2,403,000 75,023,100 31.221 7.717 7.717 7.742 7.618 7.742 9,714,902 7.7225 0.65%
1996-07-09 0 31.00 31.00 31.10 30.70 31.10 2,920,000 90,110,960 30.860 7.668 7.668 7.693 7.594 7.693 11,805,041 7.6333 1.31%
1996-07-08 0 30.60 30.60 30.70 30.50 30.90 4,351,000 133,528,060 30.689 7.569 7.569 7.594 7.544 7.643 17,590,319 7.5910 -2.86%
1996-07-05 0 31.50 31.50 31.60 31.30 31.60 1,643,000 51,622,550 31.420 7.792 7.792 7.816 7.742 7.816 6,642,357 7.7717 0.32%
1996-07-04 0 31.40 31.40 31.50 31.00 31.50 2,103,000 66,015,704 31.391 7.767 7.767 7.792 7.668 7.792 8,502,055 7.7647 0.96%
1996-07-03 0 31.10 31.00 31.10 31.00 31.40 1,124,000 35,055,550 31.188 7.693 7.668 7.693 7.668 7.767 4,544,132 7.7145 -0.96%
1996-07-02 0 31.40 31.30 31.40 31.00 31.40 1,857,500 57,948,840 31.197 7.767 7.742 7.767 7.668 7.767 7,509,542 7.7167 1.62%
1996-07-01 0 30.90 30.80 30.90 30.80 31.60 2,912,900 90,643,631 31.118 7.643 7.618 7.643 7.618 7.816 11,776,337 7.6971 -1.28%
1996-06-28 0 31.30 31.20 31.30 31.20 31.50 1,838,000 57,630,333 31.355 7.742 7.717 7.742 7.717 7.792 7,430,707 7.7557 0.32%
1996-06-27 0 31.20 31.10 31.20 31.10 31.50 3,323,000 103,910,900 31.270 7.717 7.693 7.717 7.693 7.792 13,434,298 7.7347 -0.95%
1996-06-26 0 31.50 31.50 31.60 31.00 31.60 2,084,517 65,387,890 31.368 7.792 7.792 7.816 7.668 7.816 8,427,332 7.7590 0.96%
1996-06-25 0 31.20 31.20 31.30 31.10 31.30 2,047,000 63,812,620 31.174 7.717 7.717 7.742 7.693 7.742 8,275,657 7.7109 0.65%
1996-06-24 0 31.00 31.00 31.20 30.70 31.40 1,285,500 39,706,975 30.888 7.668 7.668 7.717 7.594 7.767 5,197,048 7.6403 1.31%
1996-06-21 0 30.60 30.50 30.60 30.50 31.40 2,292,000 70,354,300 30.696 7.569 7.544 7.569 7.544 7.767 9,266,148 7.5926 -1.29%
1996-06-19 0 31.00 31.00 31.10 30.90 31.30 2,304,632 71,716,794 31.119 7.668 7.668 7.693 7.643 7.742 9,317,217 7.6972 -1.59%
1996-06-18 0 31.50 31.40 31.50 30.90 31.50 3,309,200 102,815,185 31.069 7.792 7.767 7.792 7.643 7.792 13,378,507 7.6851 3.62%
1996-06-14 0 30.40 30.40 30.60 30.40 30.80 1,907,000 58,284,200 30.563 7.519 7.519 7.569 7.519 7.618 7,709,662 7.5599 -0.33%
1996-06-13 0 30.50 30.40 30.50 30.30 30.80 3,033,016 92,607,058 30.533 7.544 7.519 7.544 7.495 7.618 12,261,944 7.5524 -0.97%
1996-06-12 0 30.80 30.80 31.00 30.70 31.10 7,007,000 216,163,250 30.850 7.618 7.618 7.668 7.594 7.693 28,328,055 7.6307 0.33%
1996-06-11 0 30.70 30.60 30.70 30.50 31.60 4,617,160 142,477,566 30.858 7.594 7.569 7.594 7.544 7.816 18,666,357 7.6329 -2.85%
1996-06-10 0 31.60 31.60 31.70 31.30 31.90 1,695,000 53,578,250 31.610 7.816 7.816 7.841 7.742 7.891 6,852,584 7.8187 0.32%
1996-06-07 0 31.50 31.50 31.60 31.40 31.70 4,624,026 145,904,910 31.554 7.792 7.792 7.816 7.767 7.841 18,694,115 7.8049 0.32%
1996-06-06 0 31.40 31.30 31.40 31.30 31.60 3,900,664 122,545,245 31.417 7.767 7.742 7.767 7.742 7.816 15,769,691 7.7709 0.64%
1996-06-05 0 31.20 31.10 31.20 31.10 31.60 2,523,200 78,835,170 31.244 7.717 7.693 7.717 7.693 7.816 10,200,849 7.7283 -0.32%
1996-06-04 0 31.30 31.20 31.30 30.70 31.30 2,217,000 68,799,160 31.033 7.742 7.717 7.742 7.594 7.742 8,962,937 7.6760 1.29%
1996-06-03 0 30.90 30.90 31.00 30.80 31.60 3,187,300 99,715,300 31.285 7.643 7.643 7.668 7.618 7.816 12,885,687 7.7385 -2.83%
1996-05-31 0 31.80 31.80 31.90 31.50 32.00 3,028,000 96,524,100 31.877 7.866 7.866 7.891 7.792 7.915 12,241,666 7.8849 0.63%
1996-05-30 0 31.60 31.50 31.60 31.20 31.70 2,457,000 77,384,904 31.496 7.816 7.792 7.816 7.717 7.841 9,933,214 7.7905 0.96%
1996-05-29 0 31.30 31.40 31.50 30.70 31.60 3,457,016 108,494,396 31.384 7.742 7.767 7.792 7.594 7.816 13,976,101 7.7629 0.97%
1996-05-28 0 31.00 31.00 31.10 30.80 31.10 2,087,025 64,709,363 31.006 7.668 7.668 7.693 7.618 7.693 8,437,471 7.6693 -0.32%
1996-05-27 0 31.10 31.10 31.20 30.50 31.20 3,234,000 99,797,300 30.859 7.693 7.693 7.717 7.544 7.717 13,074,487 7.6330 1.97%
1996-05-24 0 30.50 30.50 30.60 30.20 30.50 2,729,500 82,986,600 30.404 7.544 7.544 7.569 7.470 7.544 11,034,883 7.5204 1.01%
1996-05-23 0 30.60 30.60 30.70 30.60 30.90 4,261,000 130,612,770 30.653 7.469 7.469 7.493 7.469 7.542 17,457,521 7.4817 -0.33%
1996-05-22 0 30.70 30.60 30.70 30.50 30.80 2,109,016 64,656,877 30.657 7.493 7.469 7.493 7.444 7.518 8,640,739 7.4828 0.00%
1996-05-21 0 30.70 30.60 30.70 30.60 30.80 4,178,000 128,366,200 30.724 7.493 7.469 7.493 7.469 7.518 17,117,466 7.4991 0.99%
1996-05-20 0 30.40 30.30 30.40 30.20 30.50 3,451,000 104,909,000 30.400 7.420 7.396 7.420 7.371 7.444 14,138,912 7.4199 1.50%
1996-05-17 0 29.95 29.90 29.95 29.85 30.10 2,750,000 82,373,540 29.954 7.310 7.298 7.310 7.286 7.347 11,266,882 7.3111 -0.50%
1996-05-16 0 30.10 30.00 30.10 29.70 30.20 3,075,000 92,112,250 29.955 7.347 7.322 7.347 7.249 7.371 12,598,422 7.3114 0.84%
1996-05-15 0 29.85 29.80 29.85 29.35 29.90 4,763,200 141,438,355 29.694 7.286 7.274 7.286 7.164 7.298 19,515,058 7.2477 2.23%
1996-05-14 0 29.20 29.20 29.25 29.20 29.40 3,646,000 106,595,284 29.236 7.127 7.127 7.139 7.127 7.176 14,937,836 7.1359 0.69%
1996-05-13 0 29.00 28.95 29.00 28.65 29.20 2,361,000 68,460,850 28.997 7.078 7.066 7.078 6.993 7.127 9,673,130 7.0774 1.93%
1996-05-10 0 28.45 28.40 28.50 28.00 28.50 2,890,200 81,681,840 28.262 6.944 6.932 6.956 6.834 6.956 11,841,288 6.8981 1.43%
1996-05-09 0 28.05 28.00 28.05 27.90 28.70 5,873,000 165,943,435 28.255 6.846 6.834 6.846 6.810 7.005 24,061,962 6.8965 -2.09%
1996-05-08 0 28.65 28.60 28.65 28.50 28.70 3,419,200 97,845,490 28.616 6.993 6.981 6.993 6.956 7.005 14,008,626 6.9847 -0.69%
1996-05-07 0 28.85 28.80 28.85 28.85 29.25 3,349,000 97,038,480 28.975 7.042 7.029 7.042 7.042 7.139 13,721,013 7.0723 -1.03%
1996-05-06 0 29.15 29.10 29.15 28.90 29.35 2,570,000 74,924,700 29.154 7.115 7.103 7.115 7.054 7.164 10,529,413 7.1158 -0.68%
1996-05-03 0 29.35 29.35 29.40 29.30 29.85 4,927,000 144,890,575 29.407 7.164 7.164 7.176 7.151 7.286 20,186,155 7.1777 -2.17%
1996-05-02 0 30.00 29.95 30.00 29.85 30.20 3,804,300 114,104,990 29.994 7.322 7.310 7.322 7.286 7.371 15,586,399 7.3208 0.17%
1996-05-01 0 29.95 29.95 30.00 29.90 30.40 4,588,000 137,955,545 30.069 7.310 7.310 7.322 7.298 7.420 18,797,255 7.3391 -1.48%
1996-04-30 0 30.40 30.40 30.50 29.95 30.80 7,474,016 225,871,108 30.221 7.420 7.420 7.444 7.310 7.518 30,621,401 7.3762 -0.65%
1996-04-29 1 30.60 - - - - 0 0 - 7.469 - - - - 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 7.469 7.444 7.469 7.310 7.469 19,090,194 7.4022 0.66%
1996-04-25 0 30.40 30.30 30.40 30.40 30.60 2,035,000 62,183,570 30.557 7.420 7.396 7.420 7.420 7.469 8,337,492 7.4583 -1.62%
1996-04-24 0 30.90 30.80 30.90 30.80 31.10 3,153,500 97,546,380 30.933 7.542 7.518 7.542 7.518 7.591 12,920,040 7.5500 0.00%
1996-04-23 0 30.90 30.70 30.90 30.60 31.00 3,658,400 112,627,470 30.786 7.542 7.493 7.542 7.469 7.566 14,988,640 7.5142 0.32%
1996-04-22 0 30.80 30.70 30.80 30.40 30.90 2,210,000 68,001,100 30.770 7.518 7.493 7.518 7.420 7.542 9,054,476 7.5102 1.32%
1996-04-19 0 30.40 30.40 30.50 30.10 30.50 2,272,000 69,058,200 30.395 7.420 7.420 7.444 7.347 7.444 9,308,493 7.4188 0.33%
1996-04-18 0 30.30 30.30 30.40 29.90 30.40 1,572,000 47,546,390 30.246 7.396 7.396 7.420 7.298 7.420 6,440,559 7.3823 0.66%
1996-04-17 0 30.10 30.10 30.20 30.10 30.70 3,254,001 99,157,057 30.472 7.347 7.347 7.371 7.347 7.493 13,331,798 7.4376 -1.63%
1996-04-16 0 30.60 30.50 30.60 30.30 30.80 3,426,256 104,150,953 30.398 7.469 7.444 7.469 7.396 7.518 14,037,535 7.4195 0.66%
1996-04-15 0 30.40 30.00 30.40 29.80 30.40 3,106,000 92,928,140 29.919 7.420 7.322 7.420 7.274 7.420 12,725,431 7.3026 2.01%
1996-04-12 0 29.80 29.80 29.85 29.75 30.00 2,781,082 82,989,375 29.841 7.274 7.274 7.286 7.261 7.322 11,394,226 7.2835 -0.17%
1996-04-11 0 29.85 29.80 29.85 29.75 30.30 3,143,000 94,015,700 29.913 7.286 7.274 7.286 7.261 7.396 12,877,021 7.3010 -2.45%
1996-04-10 0 30.60 30.50 30.60 30.20 30.70 2,014,160 61,381,888 30.475 7.469 7.444 7.469 7.371 7.493 8,252,110 7.4383 0.00%
1996-04-09 0 30.60 30.50 30.60 29.80 30.60 3,324,000 100,431,200 30.214 7.469 7.444 7.469 7.274 7.469 13,618,587 7.3746 -0.33%
1996-04-03 0 30.70 30.70 30.80 30.60 31.00 2,960,000 90,962,728 30.731 7.493 7.493 7.518 7.469 7.566 12,127,262 7.5007 0.33%
1996-04-02 0 30.60 30.50 30.60 30.20 30.70 2,723,000 83,018,250 30.488 7.469 7.444 7.469 7.371 7.493 11,156,261 7.4414 1.66%
1996-04-01 0 30.10 29.90 29.95 29.95 30.60 3,760,750 113,622,025 30.213 7.347 7.298 7.310 7.310 7.469 15,407,973 7.3742 0.33%
1996-03-29 0 30.00 29.85 30.00 29.70 30.10 4,924,000 147,211,750 29.897 7.322 7.286 7.322 7.249 7.347 20,173,864 7.2972 0.67%
1996-03-28 0 29.80 29.75 29.85 29.60 30.00 4,434,000 132,243,180 29.825 7.274 7.261 7.286 7.225 7.322 18,166,310 7.2796 0.34%
1996-03-27 0 29.70 29.70 29.75 29.20 29.80 4,075,000 120,268,000 29.514 7.249 7.249 7.261 7.127 7.274 16,695,470 7.2036 1.71%
1996-03-26 0 29.20 29.20 29.30 29.05 29.95 7,097,000 209,607,300 29.535 7.127 7.127 7.151 7.090 7.310 29,076,748 7.2088 -1.52%
1996-03-25 0 29.65 29.60 29.65 29.40 30.00 7,531,016 224,030,167 29.748 7.237 7.225 7.237 7.176 7.322 30,854,933 7.2608 1.19%
1996-03-22 0 29.30 29.30 29.35 28.80 29.45 4,083,500 119,294,458 29.214 7.151 7.151 7.164 7.029 7.188 16,730,295 7.1304 1.74%
1996-03-21 0 28.80 28.75 28.80 28.60 29.20 3,465,000 100,191,820 28.915 7.029 7.017 7.029 6.981 7.127 14,196,271 7.0576 0.52%
1996-03-20 0 28.65 28.55 28.65 28.55 29.20 5,125,700 148,025,200 28.879 6.993 6.968 6.993 6.968 7.127 21,000,238 7.0487 -1.38%
1996-03-19 0 29.05 29.00 29.05 28.50 29.05 2,958,000 85,199,200 28.803 7.090 7.078 7.090 6.956 7.090 12,119,067 7.0302 2.47%
1996-03-18 0 28.35 28.30 28.35 28.30 28.80 4,589,000 130,817,280 28.507 6.920 6.907 6.920 6.907 7.029 18,801,353 6.9579 -0.18%
1996-03-15 0 28.40 28.35 28.40 28.30 28.65 5,900,000 167,974,400 28.470 6.932 6.920 6.932 6.907 6.993 24,172,582 6.9490 0.89%
1996-03-14 0 28.15 28.15 28.20 27.70 28.20 4,825,048 135,134,220 28.007 6.871 6.871 6.883 6.761 6.883 19,768,452 6.8359 1.26%
1996-03-13 0 27.80 27.75 27.90 27.75 28.65 5,770,900 162,191,820 28.105 6.785 6.773 6.810 6.773 6.993 23,643,653 6.8598 -4.30%
1996-03-12 0 29.05 29.05 29.30 29.00 30.00 6,722,000 197,579,750 29.393 7.090 7.090 7.151 7.078 7.322 27,540,356 7.1742 1.40%
1996-03-11 0 28.65 28.60 28.65 28.30 29.80 8,141,016 235,234,808 28.895 6.993 6.981 6.993 6.907 7.274 33,354,132 7.0526 -6.98%
1996-03-08 0 30.80 30.80 30.90 30.60 31.00 2,328,000 71,840,300 30.859 7.518 7.518 7.542 7.469 7.566 9,537,927 7.5321 0.33%
1996-03-07 0 30.70 30.70 30.80 30.70 31.60 1,834,041 57,082,230 31.124 7.493 7.493 7.518 7.493 7.713 7,514,154 7.5966 -3.15%
1996-03-06 0 31.70 31.50 31.70 31.60 32.00 1,462,000 46,371,700 31.718 7.737 7.688 7.737 7.713 7.811 5,989,884 7.7417 -0.63%
1996-03-05 0 31.90 31.80 31.90 31.60 32.40 3,171,000 101,247,390 31.929 7.786 7.762 7.786 7.713 7.908 12,991,739 7.7932 1.27%
1996-03-04 0 31.50 31.30 31.50 30.80 31.50 2,544,000 78,945,820 31.032 7.688 7.640 7.688 7.518 7.688 10,422,890 7.5743 2.94%
1996-03-01 0 30.60 30.50 30.60 30.00 30.60 1,977,500 60,025,300 30.354 7.469 7.444 7.469 7.322 7.469 8,101,912 7.4088 1.66%
1996-02-29 0 30.10 30.00 30.10 29.95 30.70 2,860,000 86,179,650 30.133 7.347 7.322 7.347 7.310 7.493 11,717,557 7.3547 -0.99%
1996-02-28 0 30.40 30.40 30.50 30.30 30.60 2,931,000 89,354,200 30.486 7.420 7.420 7.444 7.396 7.469 12,008,447 7.4409 0.00%
1996-02-27 0 30.40 30.40 30.50 30.30 30.80 3,673,030 112,372,600 30.594 7.420 7.420 7.444 7.396 7.518 15,048,580 7.4673 -0.98%
1996-02-26 0 30.70 30.70 30.90 30.60 31.30 6,071,192 188,382,704 31.029 7.493 7.493 7.542 7.469 7.640 24,873,964 7.5735 -1.92%
1996-02-23 0 31.30 31.30 31.40 30.80 31.70 6,571,752 205,688,594 31.299 7.640 7.640 7.664 7.518 7.737 26,924,782 7.6394 1.95%
1996-02-22 0 30.70 30.70 30.80 30.60 32.50 4,773,000 151,710,400 31.785 7.493 7.493 7.518 7.469 7.933 19,555,209 7.7581 -5.54%
1996-02-16 0 32.50 32.40 32.50 31.80 32.60 5,096,016 164,553,201 32.291 7.933 7.908 7.933 7.762 7.957 20,878,621 7.8814 2.20%
1996-02-15 0 31.80 31.70 31.80 30.80 31.90 4,087,037 128,953,160 31.552 7.762 7.737 7.762 7.518 7.786 16,744,786 7.7011 3.25%
1996-02-14 0 30.80 30.70 30.80 30.00 30.90 2,495,000 76,030,600 30.473 7.518 7.493 7.518 7.322 7.542 10,222,134 7.4378 2.33%
1996-02-13 0 30.10 30.10 30.30 30.00 31.10 3,291,500 101,323,800 30.783 7.347 7.347 7.396 7.322 7.591 13,485,433 7.5136 -1.31%
1996-02-12 0 30.50 30.50 30.60 29.95 31.00 2,616,214 80,136,235 30.631 7.444 7.444 7.469 7.310 7.566 10,718,754 7.4763 1.67%
1996-02-09 0 30.00 30.00 30.10 29.95 30.40 2,637,666 79,478,476 30.132 7.322 7.322 7.347 7.310 7.420 10,806,644 7.3546 -0.33%
1996-02-08 0 30.10 30.10 30.20 29.60 30.70 4,134,000 124,559,520 30.131 7.347 7.347 7.371 7.225 7.493 16,937,196 7.3542 -1.95%
1996-02-07 0 30.70 30.60 30.70 30.30 30.90 4,902,053 150,890,399 30.781 7.493 7.469 7.493 7.396 7.542 20,083,946 7.5130 -0.32%
1996-02-06 0 30.80 30.80 30.90 30.80 31.70 3,763,000 117,807,086 31.307 7.518 7.518 7.542 7.518 7.737 15,417,191 7.6413 -2.84%
1996-02-05 0 31.70 31.60 31.70 31.40 31.80 5,035,048 158,752,259 31.529 7.737 7.713 7.737 7.664 7.762 20,628,833 7.6956 0.96%
1996-02-02 0 31.40 31.30 31.40 30.60 31.60 9,072,266 281,827,588 31.065 7.664 7.640 7.664 7.469 7.713 37,169,508 7.5822 1.62%
1996-02-01 0 30.90 30.80 30.90 29.95 30.90 4,169,528 126,266,589 30.283 7.542 7.518 7.542 7.310 7.542 17,082,756 7.3915 3.17%
1996-01-31 0 29.95 29.90 29.95 29.55 30.00 4,306,590 128,822,755 29.913 7.310 7.298 7.310 7.213 7.322 17,644,305 7.3011 1.35%
1996-01-30 0 29.55 29.50 29.55 29.40 29.70 2,451,000 72,473,450 29.569 7.213 7.200 7.213 7.176 7.249 10,041,864 7.2171 0.17%
1996-01-29 0 29.50 29.50 29.60 29.45 29.70 2,834,250 83,694,775 29.530 7.200 7.200 7.225 7.188 7.249 11,612,058 7.2076 -0.17%
1996-01-26 0 29.55 29.55 29.70 29.50 29.80 3,165,000 94,002,350 29.701 7.213 7.213 7.249 7.200 7.274 12,967,156 7.2493 -0.51%
1996-01-25 0 29.70 29.55 29.70 29.30 29.75 4,452,016 131,429,716 29.521 7.249 7.213 7.249 7.151 7.261 18,240,123 7.2055 1.54%
1996-01-24 0 29.25 29.20 29.25 29.20 29.50 5,169,000 151,312,800 29.273 7.139 7.127 7.139 7.127 7.200 21,177,640 7.1449 -1.18%
1996-01-23 0 29.60 29.55 29.65 29.50 29.70 9,194,266 271,965,833 29.580 7.225 7.213 7.237 7.200 7.249 37,669,348 7.2198 -0.17%
1996-01-22 0 29.65 29.60 29.65 28.95 29.85 7,448,541 218,149,194 29.288 7.237 7.225 7.237 7.066 7.286 30,517,029 7.1484 1.89%
1996-01-19 0 29.10 29.10 29.15 28.70 29.15 7,405,516 214,557,908 28.973 7.103 7.103 7.115 7.005 7.115 30,340,753 7.0716 2.11%
1996-01-18 0 28.50 28.50 28.55 28.00 28.90 7,840,000 224,683,130 28.659 6.956 6.956 6.968 6.834 7.054 32,120,855 6.9949 1.24%
1996-01-17 0 28.15 28.10 28.15 28.10 28.75 6,848,000 194,777,150 28.443 6.871 6.859 6.871 6.859 7.017 28,056,584 6.9423 -0.53%
1996-01-16 0 28.30 28.30 28.40 28.00 28.35 5,203,000 146,754,200 28.206 6.907 6.907 6.932 6.834 6.920 21,316,940 6.8844 0.35%
1996-01-15 0 28.20 28.15 28.20 27.80 28.35 4,522,123 127,002,331 28.085 6.883 6.871 6.883 6.785 6.920 18,527,354 6.8549 1.62%
1996-01-12 0 27.75 27.75 27.80 27.25 27.90 11,887,200 329,256,150 27.698 6.773 6.773 6.785 6.651 6.810 48,702,427 6.7606 1.83%
1996-01-11 0 27.25 27.25 27.30 26.50 27.30 3,597,500 96,882,850 26.931 6.651 6.651 6.663 6.468 6.663 14,739,130 6.5732 1.68%
1996-01-10 0 26.80 26.75 26.80 26.65 27.00 5,613,000 150,442,950 26.803 6.541 6.529 6.541 6.505 6.590 22,996,730 6.5419 -0.37%
1996-01-09 0 26.90 26.85 26.90 26.75 27.10 5,350,000 144,178,850 26.949 6.566 6.553 6.566 6.529 6.615 21,919,206 6.5777 -0.37%
1996-01-08 0 27.00 26.95 27.00 26.95 27.30 5,977,371 162,298,765 27.152 6.590 6.578 6.590 6.578 6.663 24,489,575 6.6273 -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 6.627 6.615 6.627 6.566 6.663 386,939,705 6.5938 -6.38%
1996-01-04 0 29.00 29.00 29.05 28.70 29.30 6,374,573 185,558,792 29.109 7.078 7.078 7.090 7.005 7.151 26,116,931 7.1049 1.75%
1996-01-03 0 28.50 28.40 28.50 27.20 28.60 6,441,172 179,455,995 27.861 6.956 6.932 6.956 6.639 6.981 26,389,790 6.8002 5.75%
1996-01-02 0 26.95 26.95 27.00 26.50 27.00 1,423,000 38,133,700 26.798 6.578 6.578 6.590 6.468 6.590 5,830,099 6.5408 1.89%
1995-12-29 0 26.45 26.45 26.50 26.40 26.50 1,287,000 34,046,200 26.454 6.456 6.456 6.468 6.444 6.468 5,272,901 6.4568 0.19%
1995-12-28 0 26.40 26.40 26.45 26.00 26.90 4,193,788 111,031,611 26.475 6.444 6.444 6.456 6.346 6.566 17,182,150 6.4620 1.54%
1995-12-27 0 26.00 26.00 26.10 25.60 26.10 2,598,000 67,251,850 25.886 6.346 6.346 6.370 6.248 6.370 10,644,130 6.3182 1.96%
1995-12-22 0 25.50 25.45 25.50 25.40 25.50 1,623,500 41,371,100 25.483 6.224 6.212 6.224 6.200 6.224 6,651,557 6.2198 0.39%
1995-12-21 0 25.40 25.35 25.45 25.35 25.50 3,698,315 94,179,928 25.466 6.200 6.187 6.212 6.187 6.224 15,152,173 6.2156 -0.39%
1995-12-20 0 25.50 25.50 25.60 25.00 25.55 5,149,000 130,843,850 25.412 6.224 6.224 6.248 6.102 6.236 21,095,699 6.2024 2.62%
1995-12-19 0 24.85 24.85 24.90 24.70 24.85 1,631,064 40,427,502 24.786 6.065 6.065 6.078 6.029 6.065 6,682,547 6.0497 -1.00%
1995-12-18 0 25.10 25.10 25.15 25.00 25.15 2,266,116 56,890,899 25.105 6.126 6.126 6.139 6.102 6.139 9,284,386 6.1276 -0.40%
1995-12-15 0 25.20 25.15 25.20 25.10 25.40 1,888,600 47,638,630 25.224 6.151 6.139 6.151 6.126 6.200 7,737,685 6.1567 -0.98%
1995-12-14 0 25.45 25.45 25.50 25.25 25.50 1,200,000 30,483,800 25.403 6.212 6.212 6.224 6.163 6.224 4,916,457 6.2004 -0.20%
1995-12-13 0 25.50 25.45 25.50 25.40 25.50 3,284,789 83,660,227 25.469 6.224 6.212 6.224 6.200 6.224 13,457,938 6.2164 0.20%
1995-12-12 0 25.45 25.35 25.45 25.30 25.50 2,965,000 75,529,750 25.474 6.212 6.187 6.212 6.175 6.224 12,147,747 6.2176 0.59%
1995-12-11 0 25.30 25.25 25.35 25.10 25.35 1,360,000 34,298,375 25.219 6.175 6.163 6.187 6.126 6.187 5,571,985 6.1555 0.00%
1995-12-08 0 25.30 25.20 25.30 25.00 25.30 1,751,000 44,053,500 25.159 6.175 6.151 6.175 6.102 6.175 7,173,931 6.1408 1.20%
1995-12-07 0 25.00 25.00 25.05 24.90 25.05 2,796,381 69,889,529 24.993 6.102 6.102 6.114 6.078 6.114 11,456,907 6.1002 -0.40%
1995-12-06 0 25.10 25.05 25.10 25.00 25.25 3,092,548 77,576,340 25.085 6.126 6.114 6.126 6.102 6.163 12,670,317 6.1227 -0.59%
1995-12-05 0 25.25 25.05 25.25 24.95 25.35 4,134,069 103,667,154 25.076 6.163 6.114 6.163 6.090 6.187 16,937,478 6.1206 1.00%
1995-12-04 0 25.00 24.75 25.00 24.60 25.05 5,117,032 127,327,478 24.883 6.102 6.041 6.102 6.004 6.114 20,964,725 6.0734 2.25%
1995-12-01 0 24.45 24.35 24.40 24.30 24.50 2,623,700 64,095,850 24.430 5.968 5.943 5.956 5.931 5.980 10,749,424 5.9627 0.41%
1995-11-30 0 24.35 24.30 24.45 24.00 24.55 3,360,724 81,464,559 24.240 5.943 5.931 5.968 5.858 5.992 13,769,047 5.9165 1.46%
1995-11-29 0 24.00 23.95 24.00 23.95 24.10 1,442,000 34,647,300 24.027 5.858 5.846 5.858 5.846 5.882 5,907,943 5.8645 0.21%
1995-11-28 0 23.95 23.95 24.00 23.85 24.05 2,192,000 52,559,300 23.978 5.846 5.846 5.858 5.821 5.870 8,980,729 5.8525 -0.42%
1995-11-27 0 24.05 24.00 24.05 23.80 24.05 1,285,000 30,757,100 23.935 5.870 5.858 5.870 5.809 5.870 5,264,706 5.8421 0.63%
1995-11-24 0 23.90 23.85 23.90 23.85 24.10 959,000 22,995,500 23.979 5.833 5.821 5.833 5.821 5.882 3,929,069 5.8527 -0.42%
1995-11-23 0 24.00 23.90 24.00 24.00 24.20 2,862,000 68,982,900 24.103 5.858 5.833 5.858 5.858 5.907 11,725,751 5.8830 0.21%
1995-11-22 0 23.95 23.90 24.10 23.70 24.15 3,393,000 80,979,550 23.867 5.846 5.833 5.882 5.785 5.894 13,901,283 5.8253 1.70%
1995-11-21 0 23.55 23.55 23.60 23.10 23.55 2,034,000 47,507,570 23.357 5.748 5.748 5.760 5.638 5.748 8,333,395 5.7009 2.17%
1995-11-20 0 23.05 22.80 22.90 22.90 23.20 932,000 21,478,948 23.046 5.626 5.565 5.589 5.589 5.663 3,818,449 5.6250 -0.43%
1995-11-17 0 23.15 23.05 23.15 22.90 23.45 1,235,000 28,501,750 23.078 5.650 5.626 5.650 5.589 5.724 5,059,854 5.6329 -1.07%
1995-11-16 0 23.40 23.35 23.40 23.25 23.45 1,158,000 26,992,855 23.310 5.711 5.699 5.711 5.675 5.724 4,744,381 5.6894 0.86%
1995-11-15 0 23.20 23.15 23.30 23.05 23.25 1,355,000 31,369,500 23.151 5.663 5.650 5.687 5.626 5.675 5,551,500 5.6506 0.22%
1995-11-14 0 23.15 23.10 23.15 23.00 23.25 2,069,016 47,788,810 23.097 5.650 5.638 5.650 5.614 5.675 8,476,858 5.6376 1.31%
1995-11-13 0 22.85 22.80 22.90 22.40 23.20 1,820,000 41,593,700 22.854 5.577 5.565 5.589 5.467 5.663 7,456,627 5.5781 1.11%
1995-11-10 0 22.60 22.60 22.65 22.60 23.10 3,051,000 69,664,950 22.833 5.516 5.516 5.528 5.516 5.638 12,500,093 5.5732 -3.00%
1995-11-09 0 23.30 23.25 23.30 23.20 23.50 2,215,000 51,658,550 23.322 5.687 5.675 5.687 5.663 5.736 9,074,961 5.6924 0.22%
1995-11-08 0 23.25 23.20 23.25 23.10 23.65 2,881,500 67,366,900 23.379 5.675 5.663 5.675 5.638 5.772 11,805,643 5.7063 -2.11%
1995-11-07 0 23.75 23.65 24.00 23.65 24.20 1,609,000 38,804,900 24.117 5.797 5.772 5.858 5.772 5.907 6,592,150 5.8865 -1.86%
1995-11-06 0 24.20 24.10 24.20 24.15 24.45 1,577,448 38,376,692 24.328 5.907 5.882 5.907 5.894 5.968 6,462,880 5.9380 -1.22%
1995-11-03 0 24.50 24.50 24.55 24.35 24.55 3,444,330 84,142,585 24.429 5.980 5.980 5.992 5.943 5.992 14,111,585 5.9627 0.82%
1995-11-02 0 24.30 24.30 24.40 24.10 24.40 2,312,100 56,118,490 24.272 5.931 5.931 5.956 5.882 5.956 9,472,784 5.9242 0.62%
1995-10-31 0 24.15 24.05 24.15 23.85 24.15 1,586,200 38,112,900 24.028 5.894 5.870 5.894 5.821 5.894 6,498,737 5.8647 1.05%
1995-10-30 0 23.90 23.85 23.90 23.55 24.00 1,566,000 37,365,750 23.861 5.833 5.821 5.833 5.748 5.858 6,415,977 5.8239 1.70%
1995-10-27 0 23.50 23.50 23.60 23.45 23.70 1,503,300 35,358,230 23.520 5.736 5.736 5.760 5.724 5.785 6,159,092 5.7408 -1.05%
1995-10-26 0 23.75 23.75 23.85 23.60 23.80 964,000 22,885,800 23.740 5.797 5.797 5.821 5.760 5.809 3,949,554 5.7945 -0.42%
1995-10-25 0 23.85 23.85 23.90 23.40 23.90 2,301,000 54,777,000 23.806 5.821 5.821 5.833 5.711 5.833 9,427,307 5.8105 1.92%
1995-10-24 0 23.40 23.40 23.45 23.15 23.45 3,280,500 76,462,830 23.308 5.711 5.711 5.724 5.650 5.724 13,440,365 5.6890 0.00%
1995-10-23 0 23.40 23.35 23.40 23.15 23.60 3,004,000 70,572,350 23.493 5.711 5.699 5.711 5.650 5.760 12,307,532 5.7341 -1.47%
1995-10-20 0 23.75 23.65 23.75 23.75 24.00 2,987,668 71,468,298 23.921 5.797 5.772 5.797 5.797 5.858 12,240,619 5.8386 -1.04%
1995-10-19 0 24.00 24.00 24.05 23.95 24.10 6,418,400 154,270,840 24.036 5.858 5.858 5.870 5.846 5.882 26,296,492 5.8666 -1.03%
1995-10-18 0 24.25 24.25 24.30 24.15 24.35 6,705,806 162,684,375 24.260 5.919 5.919 5.931 5.894 5.943 27,474,008 5.9214 -0.61%
1995-10-17 0 24.40 24.30 24.40 24.05 24.50 23,145,500 555,475,650 23.999 5.956 5.931 5.956 5.870 5.980 94,828,221 5.8577 -0.81%
1995-10-16 0 24.60 24.60 24.65 24.10 24.70 7,580,014 185,647,637 24.492 6.004 6.004 6.017 5.882 6.029 31,055,680 5.9779 3.14%
1995-10-13 0 23.85 23.85 23.90 23.80 24.00 4,187,064 100,022,001 23.888 5.821 5.821 5.833 5.809 5.858 17,154,601 5.8306 0.21%
1995-10-12 0 23.80 23.75 23.80 23.40 23.80 2,999,039 70,576,997 23.533 5.809 5.797 5.809 5.711 5.809 12,287,206 5.7439 1.71%
1995-10-11 0 23.40 23.25 23.45 22.90 23.45 2,830,236 65,776,457 23.241 5.711 5.675 5.724 5.589 5.724 11,595,612 5.6725 0.65%
1995-10-10 0 23.25 23.25 23.30 23.10 23.45 2,454,000 57,263,400 23.335 5.675 5.675 5.687 5.638 5.724 10,054,155 5.6955 -1.69%
1995-10-09 0 23.65 23.65 23.70 23.45 23.80 2,196,041 51,830,897 23.602 5.772 5.772 5.785 5.724 5.809 8,997,285 5.7607 0.21%
1995-10-06 0 23.60 23.55 23.60 23.45 23.75 1,639,700 38,703,310 23.604 5.760 5.748 5.760 5.724 5.797 6,717,929 5.7612 -0.42%
1995-10-05 0 23.70 23.65 23.70 23.65 23.90 4,145,432 98,547,642 23.773 5.785 5.772 5.785 5.772 5.833 16,984,033 5.8024 -0.42%
1995-10-04 0 23.80 23.75 23.80 23.45 24.00 5,709,832 135,446,827 23.722 5.809 5.797 5.809 5.724 5.858 23,393,455 5.7899 -0.42%
1995-10-03 0 23.90 23.85 23.90 23.65 23.95 2,874,000 68,559,550 23.855 5.833 5.821 5.833 5.772 5.846 11,774,915 5.8225 -0.21%
1995-10-02 0 23.95 23.85 23.95 23.40 24.00 4,068,016 97,002,226 23.845 5.846 5.821 5.846 5.711 5.858 16,666,856 5.8201 2.57%
1995-09-29 0 23.35 23.35 23.40 23.25 23.45 2,868,000 66,955,750 23.346 5.699 5.699 5.711 5.675 5.724 11,750,333 5.6982 -0.21%
1995-09-28 0 23.40 23.35 23.40 23.05 23.45 4,310,288 100,620,574 23.344 5.711 5.699 5.711 5.626 5.724 17,659,456 5.6978 1.08%
1995-09-27 0 23.15 23.15 23.20 22.90 23.20 4,480,500 103,459,663 23.091 5.650 5.650 5.663 5.589 5.663 18,356,823 5.6360 0.87%
1995-09-26 0 22.95 22.95 23.00 22.40 22.95 2,158,900 49,098,210 22.742 5.602 5.602 5.614 5.467 5.602 8,845,117 5.5509 1.55%
1995-09-25 0 22.60 22.45 22.60 22.00 22.65 1,272,000 28,447,750 22.365 5.516 5.480 5.516 5.370 5.528 5,211,445 5.4587 1.80%
1995-09-22 0 22.20 22.45 22.50 21.40 22.50 2,175,000 47,877,500 22.013 5.419 5.480 5.492 5.223 5.492 8,911,079 5.3728 1.60%
1995-09-21 0 21.85 21.80 21.85 21.85 22.50 1,902,112 42,300,097 22.238 5.333 5.321 5.333 5.333 5.492 7,793,044 5.4279 -2.89%
1995-09-20 0 22.50 22.50 22.55 22.50 22.70 783,000 17,677,600 22.577 5.492 5.492 5.504 5.492 5.541 3,207,988 5.5105 -0.66%
1995-09-19 0 22.65 22.65 22.70 22.65 22.90 1,681,200 38,311,650 22.788 5.528 5.528 5.541 5.528 5.589 6,887,957 5.5621 -1.31%
1995-09-18 0 22.95 22.90 23.00 22.80 23.10 2,818,000 64,721,204 22.967 5.602 5.589 5.614 5.565 5.638 11,545,481 5.6058 -0.22%
1995-09-15 0 23.00 23.00 23.05 22.75 23.00 4,647,396 106,233,528 22.859 5.614 5.614 5.626 5.553 5.614 19,040,604 5.5793 0.88%
1995-09-14 0 22.80 22.80 22.85 22.70 22.85 4,365,078 99,325,893 22.755 5.565 5.565 5.577 5.541 5.577 17,883,933 5.5539 0.88%
1995-09-13 0 22.60 22.65 22.70 22.60 22.90 5,091,000 115,919,950 22.770 5.516 5.528 5.541 5.516 5.589 20,858,071 5.5576 -0.88%
1995-09-12 0 22.80 22.80 22.85 22.70 22.95 1,847,000 42,129,400 22.810 5.565 5.565 5.577 5.541 5.602 7,567,247 5.5673 0.00%
1995-09-11 0 22.80 22.70 22.80 22.60 23.05 1,944,000 44,301,400 22.789 5.565 5.541 5.565 5.516 5.626 7,964,661 5.5622 -0.44%
1995-09-08 0 22.90 22.90 23.00 22.35 22.95 4,221,332 95,814,554 22.698 5.589 5.589 5.614 5.455 5.602 17,294,999 5.5400 1.78%
1995-09-07 0 22.50 22.35 22.50 21.95 22.50 3,534,000 78,610,400 22.244 5.492 5.455 5.492 5.358 5.492 14,478,967 5.4293 2.04%
1995-09-06 0 22.05 22.05 22.10 21.90 22.20 2,221,566 49,047,929 22.078 5.382 5.382 5.394 5.345 5.419 9,101,862 5.3888 0.23%
1995-09-05 0 22.00 22.00 22.05 21.85 22.00 3,047,150 66,868,875 21.945 5.370 5.370 5.382 5.333 5.370 12,484,319 5.3562 -0.25%
1995-09-04 0 22.20 22.20 22.25 22.10 22.45 5,038,000 112,208,450 22.272 5.383 5.383 5.395 5.359 5.444 20,776,630 5.4007 0.23%
1995-09-01 0 22.15 22.10 22.15 22.05 22.30 4,882,150 108,091,428 22.140 5.371 5.359 5.371 5.347 5.407 20,133,907 5.3686 0.45%
1995-08-31 0 22.05 22.00 22.05 21.80 22.10 5,103,016 112,104,146 21.968 5.347 5.335 5.347 5.286 5.359 21,044,755 5.3269 1.15%
1995-08-30 0 21.80 21.75 21.85 21.55 21.85 5,309,000 115,141,000 21.688 5.286 5.274 5.298 5.226 5.298 21,894,230 5.2590 0.93%
1995-08-29 0 21.60 21.55 21.70 21.30 21.70 7,319,551 157,805,331 21.559 5.238 5.226 5.262 5.165 5.262 30,185,709 5.2278 1.65%
1995-08-25 0 21.25 21.20 21.30 21.00 21.30 5,546,631 117,261,262 21.141 5.153 5.141 5.165 5.092 5.165 22,874,216 5.1264 1.43%
1995-08-24 0 20.95 20.90 20.95 20.85 21.10 3,058,800 64,239,645 21.002 5.080 5.068 5.080 5.056 5.116 12,614,442 5.0925 -1.41%
1995-08-23 0 21.25 21.10 21.25 20.85 21.30 4,155,000 87,632,050 21.091 5.153 5.116 5.153 5.056 5.165 17,135,153 5.1142 1.92%
1995-08-22 0 20.85 20.80 20.85 20.30 20.95 4,173,000 86,566,800 20.745 5.056 5.044 5.056 4.922 5.080 17,209,384 5.0302 3.22%
1995-08-21 0 20.20 20.20 20.25 19.95 20.30 2,177,000 43,708,350 20.077 4.898 4.898 4.910 4.838 4.922 8,977,913 4.8684 -0.25%
1995-08-18 0 20.25 20.25 20.30 19.95 20.30 2,811,000 56,690,050 20.167 4.910 4.910 4.922 4.838 4.922 11,592,518 4.8902 0.25%
1995-08-17 0 20.20 20.15 20.25 20.15 20.35 3,004,000 60,726,700 20.215 4.898 4.886 4.910 4.886 4.935 12,388,447 4.9019 -0.74%
1995-08-16 0 20.35 20.25 20.40 20.05 20.40 2,205,000 44,599,150 20.226 4.935 4.910 4.947 4.862 4.947 9,093,384 4.9046 0.74%
1995-08-15 0 20.20 20.20 20.25 20.20 20.40 1,790,000 36,335,450 20.299 4.898 4.898 4.910 4.898 4.947 7,381,931 4.9222 -0.49%
1995-08-14 0 20.30 20.30 20.45 20.20 20.70 1,680,000 34,285,050 20.408 4.922 4.922 4.959 4.898 5.019 6,928,293 4.9486 -0.49%
1995-08-11 0 20.40 20.40 20.45 19.70 20.40 3,809,000 76,481,850 20.079 4.947 4.947 4.959 4.777 4.947 15,708,254 4.8689 0.00%
1995-08-10 0 20.40 20.40 20.45 20.40 20.75 2,462,765 50,526,453 20.516 4.947 4.947 4.959 4.947 5.032 10,156,403 4.9748 -1.45%
1995-08-09 0 20.70 20.65 20.70 20.65 20.75 3,238,000 67,022,150 20.699 5.019 5.007 5.019 5.007 5.032 13,353,459 5.0191 -0.96%
1995-08-08 0 20.90 20.90 20.95 20.90 21.25 3,034,070 63,837,684 21.040 5.068 5.068 5.080 5.068 5.153 12,512,455 5.1019 -1.42%
1995-08-07 0 21.20 21.20 21.25 21.05 21.30 4,155,100 88,047,030 21.190 5.141 5.141 5.153 5.104 5.165 17,135,565 5.1383 0.71%
1995-08-04 0 21.05 21.05 21.10 20.60 21.10 6,254,500 130,626,800 20.885 5.104 5.104 5.116 4.995 5.116 25,793,456 5.0643 0.48%
1995-08-03 0 20.95 20.95 21.00 20.80 21.80 7,058,167 151,925,545 21.525 5.080 5.080 5.092 5.044 5.286 29,107,766 5.2194 -2.33%
1995-08-02 0 21.45 21.50 21.55 20.80 21.50 5,526,000 116,910,150 21.156 5.201 5.213 5.226 5.044 5.213 22,789,134 5.1301 2.88%
1995-08-01 0 20.85 20.80 20.85 20.55 20.95 2,220,000 46,030,300 20.734 5.056 5.044 5.056 4.983 5.080 9,155,244 5.0278 1.21%
1995-07-31 0 20.60 20.55 20.60 20.55 20.75 1,718,066 35,412,427 20.612 4.995 4.983 4.995 4.983 5.032 7,085,276 4.9980 0.24%
1995-07-28 0 20.55 20.50 20.55 20.50 20.80 4,971,500 102,488,000 20.615 4.983 4.971 4.983 4.971 5.044 20,502,385 4.9988 -0.48%
1995-07-27 0 20.65 20.60 20.65 20.50 20.80 1,512,000 31,129,650 20.588 5.007 4.995 5.007 4.971 5.044 6,235,463 4.9924 0.49%
1995-07-26 0 20.55 20.50 20.70 20.55 20.80 1,561,000 32,299,250 20.691 4.983 4.971 5.019 4.983 5.044 6,437,539 5.0173 -0.48%
1995-07-25 0 20.65 20.60 20.70 20.55 20.75 3,207,000 66,119,950 20.617 5.007 4.995 5.019 4.983 5.032 13,225,616 4.9994 0.73%
1995-07-24 0 20.50 20.45 20.50 20.50 20.65 3,250,041 66,718,026 20.528 4.971 4.959 4.971 4.971 5.007 13,403,116 4.9778 -0.97%
1995-07-21 0 20.70 20.65 20.70 20.60 21.15 3,028,025 63,241,910 20.886 5.019 5.007 5.019 4.995 5.129 12,487,526 5.0644 -1.43%
1995-07-20 0 21.00 20.95 21.00 20.20 21.00 2,775,050 57,413,963 20.689 5.092 5.080 5.092 4.898 5.092 11,444,261 5.0168 0.48%
1995-07-19 0 20.90 20.85 20.90 20.70 21.30 6,344,000 132,758,222 20.927 5.068 5.056 5.068 5.019 5.165 26,162,553 5.0744 -2.79%
1995-07-18 0 21.50 21.50 21.55 21.35 21.55 2,818,032 60,563,666 21.491 5.213 5.213 5.226 5.177 5.226 11,621,518 5.2113 0.47%
1995-07-17 0 21.40 21.35 21.40 21.20 21.50 2,550,000 54,253,000 21.276 5.189 5.177 5.189 5.141 5.213 10,516,159 5.1590 -0.47%
1995-07-14 0 21.50 21.40 21.50 21.40 21.70 5,521,000 118,728,950 21.505 5.213 5.189 5.213 5.189 5.262 22,768,514 5.2146 -0.23%
1995-07-13 0 21.55 21.50 21.55 21.55 21.80 9,936,532 215,277,703 21.665 5.226 5.213 5.226 5.226 5.286 40,978,097 5.2535 0.70%
1995-07-12 0 21.40 21.40 21.45 20.85 21.45 10,341,078 219,344,066 21.211 5.189 5.189 5.201 5.056 5.201 42,646,438 5.1433 2.39%
1995-07-11 0 20.90 20.90 20.95 20.55 21.10 11,159,000 232,745,900 20.857 5.068 5.068 5.080 4.983 5.116 46,019,535 5.0575 1.21%
1995-07-10 0 20.65 20.60 20.65 20.55 20.85 6,688,400 138,286,650 20.676 5.007 4.995 5.007 4.983 5.056 27,582,853 5.0135 1.72%
1995-07-07 0 20.30 20.25 20.30 19.85 20.35 7,423,282 149,311,599 20.114 4.922 4.910 4.922 4.813 4.935 30,613,494 4.8773 3.57%
1995-07-06 0 19.60 19.55 19.60 19.50 20.00 4,547,080 89,497,902 19.682 4.753 4.741 4.753 4.728 4.850 18,752,084 4.7727 0.00%
1995-07-05 0 19.60 19.60 19.70 19.20 19.70 4,813,000 93,645,050 19.457 4.753 4.753 4.777 4.656 4.777 19,848,734 4.7179 2.35%
1995-07-04 0 19.15 19.10 19.15 19.10 19.50 2,948,000 56,621,900 19.207 4.644 4.631 4.644 4.631 4.728 12,157,504 4.6574 -1.54%
1995-07-03 0 19.45 19.40 19.45 19.30 19.50 1,408,000 27,341,150 19.418 4.716 4.704 4.716 4.680 4.728 5,806,569 4.7087 0.00%
1995-06-30 0 19.45 19.40 19.50 19.20 19.50 981,000 19,043,450 19.412 4.716 4.704 4.728 4.656 4.728 4,045,628 4.7072 0.52%
1995-06-29 0 19.35 19.30 19.35 19.30 19.45 928,000 17,947,500 19.340 4.692 4.680 4.692 4.680 4.716 3,827,057 4.6896 0.78%
1995-06-28 0 19.20 19.15 19.20 19.15 19.25 1,476,298 28,312,488 19.178 4.656 4.644 4.656 4.644 4.668 6,088,229 4.6504 0.00%
1995-06-27 0 19.20 19.15 19.20 19.10 19.25 3,092,000 59,347,250 19.194 4.656 4.644 4.656 4.631 4.668 12,751,358 4.6542 -0.52%
1995-06-26 0 19.30 19.25 19.30 19.15 19.40 1,687,025 32,542,974 19.290 4.680 4.668 4.680 4.644 4.704 6,957,264 4.6776 0.26%
1995-06-23 0 19.25 19.25 19.30 19.05 19.60 2,980,000 57,163,950 19.183 4.668 4.668 4.680 4.619 4.753 12,289,472 4.6515 0.52%
1995-06-22 0 19.15 19.10 19.15 19.00 19.20 2,255,000 43,085,900 19.107 4.644 4.631 4.644 4.607 4.656 9,299,583 4.6331 -0.78%
1995-06-21 0 19.30 19.30 19.35 19.10 19.40 2,673,000 51,571,750 19.294 4.680 4.680 4.692 4.631 4.704 11,023,409 4.6784 0.00%
1995-06-20 0 19.30 19.25 19.30 19.25 19.70 3,910,000 76,023,250 19.443 4.680 4.668 4.680 4.668 4.777 16,124,777 4.7147 -1.03%
1995-06-16 0 19.50 19.45 19.50 19.35 19.65 4,413,746 86,041,111 19.494 4.728 4.716 4.728 4.692 4.765 18,202,217 4.7270 -0.51%
1995-06-15 0 19.60 19.60 19.70 19.50 20.00 3,436,000 67,694,000 19.701 4.753 4.753 4.777 4.728 4.850 14,170,008 4.7773 -1.75%
1995-06-14 0 19.95 19.95 20.00 19.40 19.95 4,026,500 79,660,675 19.784 4.838 4.838 4.850 4.704 4.838 16,605,221 4.7973 3.64%
1995-06-13 0 19.25 19.25 19.30 19.10 19.85 3,604,700 70,357,510 19.518 4.668 4.668 4.680 4.631 4.813 14,865,724 4.7329 -1.79%
1995-06-12 0 19.60 19.60 19.65 19.50 20.10 4,185,000 82,420,800 19.694 4.753 4.753 4.765 4.728 4.874 17,258,872 4.7756 -3.69%
1995-06-09 0 20.35 20.30 20.35 20.05 20.45 4,704,566 95,285,410 20.254 4.935 4.922 4.935 4.862 4.959 19,401,554 4.9112 0.00%
1995-06-08 0 20.35 20.30 20.35 20.20 20.65 6,382,500 130,162,450 20.394 4.935 4.922 4.935 4.898 5.007 26,321,326 4.9451 -0.73%
1995-06-07 0 20.50 20.50 20.55 20.45 21.00 3,568,600 73,614,310 20.628 4.971 4.971 4.983 4.959 5.092 14,716,848 5.0020 -2.38%
1995-06-06 0 21.00 20.90 20.95 20.80 21.30 7,297,000 154,009,100 21.106 5.092 5.068 5.080 5.044 5.165 30,092,710 5.1178 1.45%
1995-06-05 0 20.70 20.70 20.75 20.30 20.85 8,982,580 185,890,969 20.695 5.019 5.019 5.032 4.922 5.056 37,044,014 5.0181 2.22%
1995-06-01 0 20.25 20.20 20.25 20.20 20.90 9,573,680 195,761,468 20.448 4.910 4.898 4.910 4.898 5.068 39,481,701 4.9583 0.75%
1995-05-31 0 20.10 20.10 20.15 20.00 20.70 6,296,680 127,574,332 20.261 4.874 4.874 4.886 4.850 5.019 25,967,406 4.9129 1.01%
1995-05-30 0 20.25 20.20 20.25 20.25 20.60 2,901,000 59,146,100 20.388 4.825 4.814 4.825 4.825 4.909 12,174,093 4.8584 -0.98%
1995-05-29 0 20.45 20.40 20.45 19.85 20.50 1,397,000 28,228,350 20.206 4.873 4.861 4.873 4.730 4.885 5,862,533 4.8150 0.49%
1995-05-26 0 20.35 20.30 20.55 20.25 20.95 2,829,000 58,492,700 20.676 4.849 4.837 4.897 4.825 4.992 11,871,944 4.9270 -2.86%
1995-05-25 0 20.95 20.95 21.00 20.60 21.05 5,149,200 107,483,960 20.874 4.992 4.992 5.004 4.909 5.016 21,608,701 4.9741 1.70%
1995-05-24 0 20.60 20.60 20.65 20.60 21.00 6,649,250 138,333,200 20.804 4.909 4.909 4.921 4.909 5.004 27,903,685 4.9575 0.73%
1995-05-23 0 20.45 20.40 20.45 19.75 20.65 7,376,800 149,951,350 20.327 4.873 4.861 4.873 4.706 4.921 30,956,860 4.8439 4.07%
1995-05-22 0 19.65 19.60 19.65 19.50 19.75 3,930,000 76,896,300 19.566 4.682 4.671 4.682 4.647 4.706 16,492,308 4.6626 -0.25%
1995-05-19 0 19.70 19.65 19.70 19.20 19.80 5,085,000 99,219,800 19.512 4.694 4.682 4.694 4.575 4.718 21,339,285 4.6496 -1.25%
1995-05-18 0 19.95 19.90 19.95 19.90 20.40 6,766,000 135,619,400 20.044 4.754 4.742 4.754 4.742 4.861 28,393,628 4.7764 -2.44%
1995-05-17 0 20.45 20.40 20.45 20.40 20.95 7,499,000 154,100,900 20.550 4.873 4.861 4.873 4.861 4.992 31,469,675 4.8968 -2.39%
1995-05-16 0 20.95 20.95 21.00 20.90 21.30 4,790,000 101,170,600 21.121 4.992 4.992 5.004 4.980 5.076 20,101,312 5.0330 0.24%
1995-05-15 0 20.90 20.85 20.95 20.70 21.80 8,021,000 170,987,550 21.317 4.980 4.968 4.992 4.933 5.195 33,660,256 5.0798 -4.13%
1995-05-12 0 21.80 21.75 21.80 20.95 22.50 14,862,028 325,200,192 21.881 5.195 5.183 5.195 4.992 5.362 62,368,740 5.2142 4.06%
1995-05-11 0 20.95 20.85 21.00 20.20 21.15 7,657,731 159,290,390 20.801 4.992 4.968 5.004 4.814 5.040 32,135,792 4.9568 4.23%
1995-05-10 0 20.10 20.10 20.15 19.65 20.10 5,750,485 114,297,116 19.876 4.790 4.790 4.802 4.682 4.790 24,132,003 4.7363 3.08%
1995-05-09 0 19.50 19.50 19.55 19.30 19.60 4,118,752 80,214,138 19.475 4.647 4.647 4.659 4.599 4.671 17,284,409 4.6408 0.78%
1995-05-08 0 19.35 19.35 19.40 19.00 19.40 3,326,630 63,833,726 19.189 4.611 4.611 4.623 4.528 4.623 13,960,256 4.5725 1.84%
1995-05-05 0 19.00 18.95 19.00 18.70 19.00 2,515,315 47,464,865 18.870 4.528 4.516 4.528 4.456 4.528 10,555,560 4.4967 0.26%
1995-05-04 0 18.95 18.90 18.95 18.90 19.25 2,642,000 50,402,800 19.078 4.516 4.504 4.516 4.504 4.587 11,087,196 4.5460 0.00%
1995-05-03 0 18.95 18.90 19.00 18.75 19.05 2,861,000 54,165,100 18.932 4.516 4.504 4.528 4.468 4.539 12,006,233 4.5114 1.61%
1995-05-02 0 18.65 18.60 18.65 18.45 18.85 3,940,100 73,424,365 18.635 4.444 4.432 4.444 4.397 4.492 16,534,693 4.4406 0.00%
1995-05-01 0 18.65 18.60 18.70 18.55 18.90 1,199,600 22,370,040 18.648 4.444 4.432 4.456 4.420 4.504 5,034,141 4.4437 -1.58%
1995-04-28 0 18.95 19.00 19.10 18.85 19.10 3,019,900 57,108,500 18.911 4.516 4.528 4.551 4.492 4.551 12,673,059 4.5063 -0.79%
1995-04-27 0 19.10 19.00 19.10 18.90 19.30 3,686,000 70,235,700 19.055 4.551 4.528 4.551 4.504 4.599 15,468,359 4.5406 0.00%
1995-04-26 0 19.10 19.10 19.20 18.65 19.45 2,725,000 52,012,750 19.087 4.551 4.551 4.575 4.444 4.635 11,435,506 4.5484 -2.55%
1995-04-25 0 19.60 19.60 19.70 19.55 19.75 3,516,027 69,137,218 19.663 4.671 4.671 4.694 4.659 4.706 14,755,064 4.6857 -0.51%
1995-04-24 0 19.70 19.70 19.75 19.60 19.80 3,405,000 67,049,750 19.692 4.694 4.694 4.706 4.671 4.718 14,289,137 4.6924 0.25%
1995-04-21 0 19.65 19.55 19.65 19.40 19.90 3,365,000 65,805,600 19.556 4.682 4.659 4.682 4.623 4.742 14,121,277 4.6600 1.29%
1995-04-20 0 19.40 19.30 19.45 19.35 19.60 2,835,750 55,303,825 19.502 4.623 4.599 4.635 4.611 4.671 11,900,271 4.6473 1.31%
1995-04-19 0 19.15 19.15 19.20 19.05 19.20 942,500 18,016,225 19.115 4.563 4.563 4.575 4.539 4.575 3,955,216 4.5551 -1.03%
1995-04-18 0 19.35 19.35 19.40 19.25 19.60 955,000 18,601,400 19.478 4.611 4.611 4.623 4.587 4.671 4,007,673 4.6414 -0.51%
1995-04-13 0 19.45 19.45 19.50 19.25 19.50 1,592,000 30,877,150 19.395 4.635 4.635 4.647 4.587 4.647 6,680,854 4.6217 1.57%
1995-04-12 0 19.15 19.15 19.20 19.05 19.20 1,041,000 19,888,350 19.105 4.563 4.563 4.575 4.539 4.575 4,368,573 4.5526 0.26%
1995-04-11 0 19.10 19.10 19.15 19.00 19.15 1,089,000 20,811,450 19.111 4.551 4.551 4.563 4.528 4.563 4,570,006 4.5539 0.53%
1995-04-10 0 19.00 18.95 19.00 18.95 19.35 1,622,033 30,900,360 19.050 4.528 4.516 4.528 4.516 4.611 6,806,888 4.5396 -1.81%
1995-04-07 0 19.35 19.25 19.35 19.05 19.35 2,667,000 51,192,950 19.195 4.611 4.587 4.611 4.539 4.611 11,192,109 4.5740 0.26%
1995-04-06 0 19.30 19.20 19.40 19.20 19.55 4,096,000 79,473,050 19.403 4.599 4.575 4.623 4.575 4.659 17,188,930 4.6235 -0.77%
1995-04-04 0 19.45 19.40 19.50 18.90 19.45 2,592,500 49,716,700 19.177 4.635 4.623 4.647 4.504 4.635 10,879,468 4.5698 2.64%
1995-04-03 0 18.95 18.95 19.00 18.85 19.05 3,305,000 62,685,200 18.967 4.516 4.516 4.528 4.492 4.539 13,869,486 4.5196 -0.79%
1995-03-31 0 19.10 19.10 19.15 19.10 19.55 2,229,100 42,975,800 19.279 4.551 4.551 4.563 4.551 4.659 9,354,454 4.5942 -1.29%
1995-03-30 0 19.35 19.15 19.40 19.30 19.80 3,375,000 65,598,050 19.436 4.611 4.563 4.623 4.599 4.718 14,163,242 4.6316 -1.53%
1995-03-29 0 19.65 19.60 19.65 19.30 19.75 4,877,000 95,690,400 19.621 4.682 4.671 4.682 4.599 4.706 20,466,409 4.6755 0.26%
1995-03-28 0 19.60 19.50 19.60 18.95 19.85 8,490,572 164,455,419 19.369 4.671 4.647 4.671 4.516 4.730 35,630,822 4.6155 5.09%
1995-03-27 0 18.65 18.65 18.70 18.20 19.00 4,037,940 75,910,608 18.799 4.444 4.444 4.456 4.337 4.528 16,945,280 4.4797 1.91%
1995-03-24 0 18.30 18.25 18.30 18.15 18.40 2,959,500 54,112,700 18.284 4.361 4.349 4.361 4.325 4.385 12,419,590 4.3570 -0.81%
1995-03-23 0 18.45 18.45 18.65 18.40 18.70 2,046,000 37,914,450 18.531 4.397 4.397 4.444 4.385 4.456 8,586,072 4.4158 -1.34%
1995-03-22 0 18.70 18.55 18.70 18.55 18.90 2,869,668 53,743,174 18.728 4.456 4.420 4.456 4.420 4.504 12,042,608 4.4628 -1.84%
1995-03-21 0 19.05 19.00 19.05 18.85 19.50 4,130,000 78,790,800 19.078 4.539 4.528 4.539 4.492 4.647 17,331,612 4.5461 -0.52%
1995-03-20 0 19.15 19.15 19.20 19.05 19.40 6,339,000 121,294,700 19.135 4.563 4.563 4.575 4.539 4.623 26,601,716 4.5597 -0.26%
1995-03-17 0 19.20 19.15 19.20 18.70 19.25 6,927,025 131,801,653 19.027 4.575 4.563 4.575 4.456 4.587 29,069,372 4.5340 4.07%
1995-03-16 0 18.45 18.45 18.50 18.25 18.90 2,428,000 45,017,100 18.541 4.397 4.397 4.408 4.349 4.504 10,189,141 4.4181 -1.60%
1995-03-15 0 18.75 18.75 18.80 18.30 18.90 5,452,037 101,630,777 18.641 4.468 4.468 4.480 4.361 4.504 22,879,561 4.4420 3.31%
1995-03-14 0 18.15 18.05 18.15 17.80 18.20 761,000 13,671,550 17.965 4.325 4.301 4.325 4.242 4.337 3,193,549 4.2810 0.83%
1995-03-13 0 18.00 17.90 18.00 17.90 18.10 2,525,000 45,482,750 18.013 4.289 4.265 4.289 4.265 4.313 10,596,203 4.2924 0.84%
1995-03-10 0 17.85 17.80 17.85 17.80 18.10 1,598,000 28,687,300 17.952 4.254 4.242 4.254 4.242 4.313 6,706,033 4.2778 -1.38%
1995-03-09 0 18.10 18.05 18.10 17.95 18.25 1,738,000 31,352,250 18.039 4.313 4.301 4.313 4.277 4.349 7,293,545 4.2986 1.69%
1995-03-08 0 17.80 17.75 17.80 17.80 18.10 4,296,629 77,098,868 17.944 4.242 4.230 4.242 4.242 4.313 18,030,873 4.2759 -2.73%
1995-03-07 0 18.30 18.25 18.30 18.10 18.55 1,642,500 30,220,350 18.399 4.361 4.349 4.361 4.313 4.420 6,892,778 4.3843 0.55%
1995-03-06 0 18.20 18.20 18.30 18.15 18.70 1,886,000 34,646,700 18.370 4.337 4.337 4.361 4.325 4.456 7,914,629 4.3776 -2.93%
1995-03-03 0 18.75 18.75 18.80 18.50 18.95 2,317,000 43,105,050 18.604 4.468 4.468 4.480 4.408 4.516 9,723,328 4.4332 -2.60%
1995-03-02 0 19.25 19.10 19.30 19.05 19.40 1,694,000 32,445,100 19.153 4.587 4.551 4.599 4.539 4.623 7,108,898 4.5640 0.79%
1995-03-01 0 19.10 19.05 19.10 18.80 19.50 4,607,500 88,501,550 19.208 4.551 4.539 4.551 4.480 4.647 19,335,448 4.5772 -0.78%
1995-02-28 0 19.25 19.20 19.25 19.00 19.50 2,037,000 39,159,650 19.224 4.587 4.575 4.587 4.528 4.647 8,548,303 4.5810 1.05%
1995-02-27 0 19.05 18.85 19.20 17.80 19.20 5,433,000 101,364,000 18.657 4.539 4.492 4.575 4.242 4.575 22,799,672 4.4459 0.53%
1995-02-24 0 18.95 18.95 19.00 18.75 19.30 4,985,000 94,203,750 18.897 4.516 4.516 4.528 4.468 4.599 20,919,633 4.5031 2.99%
1995-02-23 0 18.40 18.30 18.45 18.00 18.70 5,020,000 91,280,700 18.183 4.385 4.361 4.397 4.289 4.456 21,066,511 4.3330 3.66%
1995-02-22 0 17.75 17.70 17.75 17.50 18.30 3,590,000 64,635,100 18.004 4.230 4.218 4.230 4.170 4.361 15,065,493 4.2903 -1.66%
1995-02-21 0 18.05 18.05 18.10 17.70 18.20 12,051,000 216,801,800 17.990 4.301 4.301 4.313 4.218 4.337 50,572,216 4.2870 0.84%
1995-02-20 0 17.90 17.85 17.90 17.25 18.60 7,239,259 129,261,367 17.856 4.265 4.254 4.265 4.111 4.432 30,379,667 4.2549 -5.04%
1995-02-17 0 18.85 18.90 18.95 18.60 19.25 2,057,100 38,783,495 18.853 4.492 4.504 4.516 4.432 4.587 8,632,653 4.4927 -2.58%
1995-02-16 0 19.35 19.35 19.40 19.30 19.90 6,611,000 129,046,350 19.520 4.611 4.611 4.623 4.599 4.742 27,743,168 4.6515 -0.26%
1995-02-15 0 19.40 19.30 19.40 18.20 19.45 3,594,100 67,354,830 18.740 4.623 4.599 4.623 4.337 4.635 15,082,699 4.4657 6.01%
1995-02-14 0 18.30 18.30 18.50 18.15 19.10 3,249,619 59,905,575 18.435 4.361 4.361 4.408 4.325 4.551 13,637,079 4.3928 -3.94%
1995-02-13 0 19.05 19.00 19.05 19.00 19.30 1,957,000 37,396,300 19.109 4.539 4.528 4.539 4.528 4.599 8,212,582 4.5535 -0.78%
1995-02-10 0 19.20 19.15 19.25 19.00 20.00 3,251,900 63,000,770 19.374 4.575 4.563 4.587 4.528 4.766 13,646,651 4.6166 -3.76%
1995-02-09 0 19.95 19.95 20.00 19.35 20.05 6,717,000 133,567,200 19.885 4.754 4.754 4.766 4.611 4.778 28,187,999 4.7384 2.05%
1995-02-08 0 19.55 19.55 19.60 19.35 19.60 5,835,500 113,825,025 19.506 4.659 4.659 4.671 4.611 4.671 24,488,770 4.6480 -1.76%
1995-02-07 0 19.90 19.90 19.95 19.40 20.05 12,456,100 247,385,900 19.861 4.742 4.742 4.754 4.623 4.778 52,272,225 4.7326 2.58%
1995-02-06 0 19.40 19.40 19.50 18.00 19.45 10,042,000 192,743,100 19.194 4.623 4.623 4.647 4.289 4.635 42,141,415 4.5737 7.78%
1995-02-03 0 18.00 17.95 18.05 17.25 18.05 4,115,250 73,342,462 17.822 4.289 4.277 4.301 4.111 4.301 17,269,713 4.2469 5.57%
1995-01-30 0 17.05 17.00 17.05 16.85 17.05 1,193,000 20,190,800 16.924 4.063 4.051 4.063 4.015 4.063 5,006,444 4.0330 0.59%
1995-01-27 0 16.95 16.95 17.00 16.75 17.25 3,543,000 60,339,050 17.030 4.039 4.039 4.051 3.991 4.111 14,868,257 4.0582 1.19%
1995-01-26 0 16.75 16.70 16.80 16.50 16.90 1,943,800 32,292,690 16.613 3.991 3.979 4.003 3.932 4.027 8,157,188 3.9588 1.82%
1995-01-25 0 16.45 16.45 16.50 15.85 16.50 3,063,000 49,449,100 16.144 3.920 3.920 3.932 3.777 3.932 12,853,929 3.8470 3.79%
1995-01-24 0 15.85 15.80 15.90 15.50 16.00 5,528,000 86,842,000 15.709 3.777 3.765 3.789 3.694 3.813 23,198,341 3.7435 -0.94%
1995-01-23 0 16.00 15.95 16.00 15.60 16.25 2,942,000 47,141,650 16.024 3.813 3.801 3.813 3.717 3.872 12,346,150 3.8183 -1.54%
1995-01-20 0 16.25 16.25 16.30 16.25 16.60 4,272,734 69,945,917 16.370 3.872 3.872 3.884 3.872 3.956 17,930,597 3.9009 -1.81%
1995-01-19 0 16.55 16.50 16.65 16.50 17.25 3,593,000 60,734,000 16.903 3.944 3.932 3.968 3.932 4.111 15,078,083 4.0280 -3.22%
1995-01-18 0 17.10 17.10 17.15 16.30 17.20 3,671,000 61,907,300 16.864 4.075 4.075 4.087 3.884 4.099 15,405,411 4.0185 4.59%
1995-01-17 0 16.35 16.35 16.40 15.80 16.45 8,510,500 138,281,300 16.248 3.896 3.896 3.908 3.765 3.920 35,714,451 3.8719 4.81%
1995-01-16 0 15.60 15.60 15.65 15.20 15.75 9,874,644 153,680,638 15.563 3.717 3.717 3.729 3.622 3.753 41,439,103 3.7086 5.41%
1995-01-13 0 14.80 14.75 14.80 14.70 16.00 11,133,000 171,228,600 15.380 3.527 3.515 3.527 3.503 3.813 46,719,814 3.6650 -8.92%
1995-01-12 0 16.25 16.20 16.25 16.15 17.10 5,948,600 99,253,770 16.685 3.872 3.860 3.872 3.848 4.075 24,963,396 3.9760 -3.85%
1995-01-11 0 16.90 16.90 16.95 16.90 17.80 6,078,666 106,766,422 17.564 4.027 4.027 4.039 4.027 4.242 25,509,220 4.1854 -3.15%
1995-01-10 0 17.45 17.40 17.45 17.00 17.45 4,092,302 70,728,564 17.283 4.158 4.146 4.158 4.051 4.158 17,173,411 4.1185 -0.29%
1995-01-09 0 17.50 17.50 17.55 17.40 17.80 2,468,000 43,478,450 17.617 4.170 4.170 4.182 4.146 4.242 10,357,002 4.1980 -0.28%
1995-01-06 0 17.55 17.55 17.65 17.55 18.30 3,606,000 64,023,450 17.755 4.182 4.182 4.206 4.182 4.361 15,132,637 4.2308 -5.14%
1995-01-05 0 18.50 18.45 18.50 18.05 18.55 1,546,000 28,159,350 18.214 4.408 4.397 4.408 4.301 4.420 6,487,814 4.3403 2.49%
1995-01-04 0 18.05 18.00 18.05 17.85 18.20 2,998,000 53,986,850 18.008 4.301 4.289 4.301 4.254 4.337 12,581,155 4.2911 0.84%
1995-01-03 0 17.90 17.85 17.90 17.90 18.50 1,357,550 24,704,935 18.198 4.265 4.254 4.265 4.265 4.408 5,696,980 4.3365 -4.02%
1994-12-30 0 18.65 18.65 18.70 18.55 18.75 1,212,056 22,547,864 18.603 4.444 4.444 4.456 4.420 4.468 5,086,413 4.4330 0.81%
1994-12-29 0 18.50 18.45 18.60 18.15 18.55 1,252,500 23,044,300 18.399 4.408 4.397 4.432 4.325 4.420 5,256,136 4.3843 -0.80%
1994-12-28 0 18.65 18.60 18.65 18.50 19.20 1,851,000 34,603,000 18.694 4.444 4.432 4.444 4.408 4.575 7,767,751 4.4547 -1.58%
1994-12-23 0 18.95 18.95 19.00 18.45 19.10 1,647,000 30,862,650 18.739 4.516 4.516 4.528 4.397 4.551 6,911,662 4.4653 1.34%
1994-12-22 0 18.70 18.65 18.75 18.60 19.20 2,785,000 52,653,950 18.906 4.456 4.444 4.468 4.432 4.575 11,687,297 4.5052 -1.32%
1994-12-21 0 18.95 18.90 18.95 18.85 19.30 2,538,500 48,223,000 18.997 4.516 4.504 4.516 4.492 4.599 10,652,856 4.5268 -0.79%
1994-12-20 0 19.10 19.00 19.10 18.70 19.10 3,292,880 61,944,116 18.812 4.551 4.528 4.551 4.456 4.551 13,818,624 4.4827 -1.04%
1994-12-19 0 19.30 19.25 19.30 19.25 19.70 3,570,000 69,468,100 19.459 4.599 4.587 4.599 4.587 4.694 14,981,563 4.6369 0.78%
1994-12-16 0 19.15 19.00 19.15 19.05 19.40 3,665,142 70,350,405 19.194 4.563 4.528 4.563 4.539 4.623 15,380,828 4.5739 -0.78%
1994-12-15 0 19.30 19.25 19.30 18.60 19.85 5,744,000 111,418,700 19.397 4.599 4.587 4.599 4.432 4.730 24,104,789 4.6223 4.32%
1994-12-14 0 18.50 18.50 18.55 18.10 18.65 4,380,263 81,009,886 18.494 4.408 4.408 4.420 4.313 4.444 18,381,844 4.4071 3.35%
1994-12-13 0 17.90 17.85 17.90 17.70 18.10 1,896,500 33,791,100 17.818 4.265 4.254 4.265 4.218 4.313 7,958,693 4.2458 1.99%
1994-12-12 0 17.55 17.55 17.60 17.45 17.90 1,937,700 34,120,140 17.609 4.182 4.182 4.194 4.158 4.265 8,131,589 4.1960 -1.13%
1994-12-09 0 17.75 17.55 17.70 17.35 17.80 5,673,000 99,469,300 17.534 4.230 4.182 4.218 4.134 4.242 23,806,836 4.1782 -1.39%
1994-12-08 0 18.00 18.00 18.05 17.95 18.45 3,314,790 60,185,112 18.157 4.289 4.289 4.301 4.277 4.397 13,910,570 4.3266 -2.96%
1994-12-07 0 18.55 18.45 18.55 18.45 18.70 3,347,050 62,237,158 18.595 4.420 4.397 4.420 4.397 4.456 14,045,949 4.4310 -0.54%
1994-12-06 0 18.65 18.60 18.70 18.05 18.70 1,988,107 36,330,465 18.274 4.444 4.432 4.456 4.301 4.456 8,343,123 4.3545 1.08%
1994-12-05 0 18.45 18.40 18.45 18.35 18.55 4,008,844 73,992,226 18.457 4.397 4.385 4.397 4.373 4.420 16,823,179 4.3982 2.50%
1994-12-02 0 18.00 18.00 18.05 17.30 18.50 10,518,164 189,067,780 17.975 4.289 4.289 4.301 4.122 4.408 44,139,645 4.2834 -5.26%
1994-12-01 0 19.00 18.90 18.95 18.90 19.75 3,950,000 76,595,500 19.391 4.528 4.504 4.516 4.504 4.706 16,576,239 4.6208 -3.06%
1994-11-30 0 19.60 19.55 19.60 19.50 20.30 3,968,000 78,293,600 19.731 4.671 4.659 4.671 4.647 4.837 16,651,776 4.7018 -3.45%
1994-11-29 0 20.30 20.25 20.30 20.15 20.45 3,803,100 77,041,335 20.258 4.837 4.825 4.837 4.802 4.873 15,959,771 4.8272 0.00%
1994-11-28 0 20.30 20.25 20.30 20.30 20.95 1,687,000 34,912,200 20.695 4.837 4.825 4.837 4.837 4.992 7,079,523 4.9314 -2.40%
1994-11-25 0 20.80 20.75 20.80 20.65 21.00 3,503,000 72,927,900 20.819 4.956 4.945 4.956 4.921 5.004 14,700,396 4.9609 0.73%
1994-11-24 0 20.65 20.60 20.65 20.35 20.85 5,250,000 108,358,460 20.640 4.921 4.909 4.921 4.849 4.968 22,031,710 4.9183 2.48%
1994-11-23 0 20.15 20.10 20.15 19.20 20.35 8,078,067 160,683,536 19.891 4.802 4.790 4.802 4.575 4.849 33,899,739 4.7400 -5.62%
1994-11-22 0 21.35 - 21.30 21.30 22.20 4,878,000 105,844,750 21.698 5.088 - 5.076 5.076 5.290 20,470,606 5.1706 -4.47%
1994-11-21 0 22.35 22.40 22.60 22.20 22.65 2,658,692 59,370,238 22.331 5.326 5.338 5.385 5.290 5.397 11,157,244 5.3212 -1.54%
1994-11-18 0 22.70 22.65 22.85 22.50 23.10 3,065,000 69,507,100 22.678 5.409 5.397 5.445 5.362 5.505 12,862,322 5.4039 -1.94%
1994-11-17 0 23.15 23.10 23.20 23.10 23.45 1,588,000 36,922,450 23.251 5.516 5.505 5.528 5.505 5.588 6,664,068 5.5405 -1.07%
1994-11-16 0 23.40 23.35 23.45 23.20 23.40 3,560,000 82,927,050 23.294 5.576 5.564 5.588 5.528 5.576 14,939,597 5.5508 0.00%
1994-11-15 0 23.40 23.40 23.45 23.10 23.40 3,120,000 72,593,650 23.267 5.576 5.576 5.588 5.505 5.576 13,093,130 5.5444 1.74%
1994-11-14 0 23.00 22.80 23.00 22.70 23.00 1,683,066 38,318,858 22.767 5.481 5.433 5.481 5.409 5.481 7,063,014 5.4253 0.00%
1994-11-11 0 23.00 22.95 23.00 22.90 23.25 2,144,640 49,299,082 22.987 5.481 5.469 5.481 5.457 5.540 9,000,016 5.4777 -1.92%
1994-11-10 0 23.45 23.35 23.45 23.20 23.50 1,584,000 36,961,350 23.334 5.588 5.564 5.588 5.528 5.600 6,647,282 5.5604 0.00%
1994-11-09 0 23.45 23.40 23.45 23.10 23.60 1,594,841 37,307,391 23.393 5.588 5.576 5.588 5.505 5.624 6,692,776 5.5743 -0.42%
1994-11-08 0 23.55 23.50 23.55 23.50 23.75 769,000 18,155,050 23.609 5.612 5.600 5.612 5.600 5.659 3,227,121 5.6258 -0.63%
1994-11-07 0 23.70 23.60 23.70 23.55 23.90 1,046,000 24,877,050 23.783 5.648 5.624 5.648 5.612 5.695 4,389,556 5.6673 -0.42%
1994-11-04 0 23.80 23.80 23.85 23.60 24.20 3,426,000 82,026,250 23.942 5.671 5.671 5.683 5.624 5.767 14,377,264 5.7053 -0.21%
1994-11-03 0 23.85 23.80 23.85 23.55 23.90 2,151,000 51,193,450 23.800 5.683 5.671 5.683 5.612 5.695 9,026,706 5.6713 1.27%
1994-11-02 0 23.55 23.50 23.55 23.30 23.70 1,820,016 42,833,471 23.535 5.612 5.600 5.612 5.552 5.648 7,637,727 5.6081 -0.63%
1994-11-01 0 23.70 23.65 23.70 22.80 23.80 3,082,500 72,749,525 23.601 5.648 5.636 5.648 5.433 5.671 12,935,761 5.6239 1.94%
1994-10-31 0 23.25 23.25 23.30 22.80 23.25 2,594,800 59,917,040 23.091 5.540 5.540 5.552 5.433 5.540 10,889,120 5.5025 2.88%
1994-10-28 0 22.60 22.55 22.60 22.25 22.75 2,110,000 47,558,250 22.539 5.385 5.374 5.385 5.302 5.421 8,854,649 5.3710 1.35%
1994-10-27 0 22.30 22.30 22.35 22.30 22.50 1,056,500 23,693,750 22.427 5.314 5.314 5.326 5.314 5.362 4,433,619 5.3441 0.00%
1994-10-26 0 22.30 22.20 22.25 22.10 22.45 1,236,300 27,570,920 22.301 5.314 5.290 5.302 5.266 5.350 5,188,153 5.3142 0.00%
1994-10-25 0 22.30 22.30 22.35 22.30 22.75 1,668,000 37,657,900 22.577 5.314 5.314 5.326 5.314 5.421 6,999,789 5.3799 -1.98%
1994-10-24 0 22.75 22.70 22.80 22.25 22.75 1,325,000 29,787,000 22.481 5.421 5.409 5.433 5.302 5.421 5,560,384 5.3570 0.89%
1994-10-21 0 22.55 22.50 22.55 22.10 22.55 2,046,500 45,657,200 22.310 5.374 5.362 5.374 5.266 5.374 8,588,170 5.3163 -0.22%
1994-10-20 0 22.60 22.50 22.55 22.10 22.70 3,095,000 69,338,950 22.404 5.385 5.362 5.374 5.266 5.409 12,988,217 5.3386 2.03%
1994-10-19 0 22.15 22.10 22.15 22.10 22.80 3,238,020 72,261,686 22.317 5.278 5.266 5.278 5.266 5.433 13,588,403 5.3179 -2.85%
1994-10-18 0 22.80 22.75 22.80 22.70 23.30 3,220,000 74,340,900 23.087 5.433 5.421 5.433 5.409 5.552 13,512,782 5.5015 -1.94%
1994-10-17 0 23.25 23.25 23.30 23.20 23.65 2,515,000 58,827,900 23.391 5.540 5.540 5.552 5.528 5.636 10,554,238 5.5739 -1.69%
1994-10-14 0 23.65 23.50 23.65 23.50 24.20 4,038,500 95,988,525 23.768 5.636 5.600 5.636 5.600 5.767 16,947,630 5.6638 -0.84%
1994-10-12 0 23.85 23.80 23.90 23.50 23.90 2,797,000 66,113,600 23.637 5.683 5.671 5.695 5.600 5.695 11,737,656 5.6326 3.02%
1994-10-11 0 23.15 22.80 23.00 23.00 23.50 1,466,000 34,254,200 23.366 5.516 5.433 5.481 5.481 5.600 6,152,093 5.5679 -0.22%
1994-10-10 0 23.20 23.20 23.25 23.05 23.50 1,013,000 23,475,800 23.175 5.528 5.528 5.540 5.493 5.600 4,251,071 5.5223 -0.85%
1994-10-07 0 23.40 23.35 23.45 22.95 23.50 2,170,000 50,404,550 23.228 5.576 5.564 5.588 5.469 5.600 9,106,440 5.5350 -0.21%
1994-10-06 0 23.45 23.40 23.45 23.40 23.60 1,821,000 42,778,200 23.492 5.588 5.576 5.588 5.576 5.624 7,641,856 5.5979 -0.85%
1994-10-05 0 23.65 23.60 23.65 23.60 23.95 4,553,000 107,913,750 23.702 5.636 5.624 5.636 5.624 5.707 19,106,738 5.6479 -2.47%
1994-10-04 0 24.25 24.25 24.30 23.80 24.30 2,882,000 69,204,650 24.013 5.779 5.779 5.791 5.671 5.791 12,094,360 5.7221 1.25%
1994-10-03 0 23.95 23.85 24.00 23.75 24.30 1,087,000 26,103,400 24.014 5.707 5.683 5.719 5.659 5.791 4,561,613 5.7224 0.21%
1994-09-30 0 23.90 23.85 23.90 23.70 24.15 1,817,500 43,584,800 23.981 5.695 5.683 5.695 5.648 5.755 7,627,168 5.7144 -1.65%
1994-09-29 0 24.30 24.20 24.30 24.25 24.70 2,385,000 58,343,550 24.463 5.791 5.767 5.791 5.779 5.886 10,008,691 5.8293 -0.82%
1994-09-28 0 24.50 24.45 24.55 24.40 24.70 2,314,690 56,918,710 24.590 5.838 5.826 5.850 5.814 5.886 9,713,634 5.8597 0.20%
1994-09-27 0 24.45 24.40 24.45 24.10 24.50 2,259,000 54,888,950 24.298 5.826 5.814 5.826 5.743 5.838 9,479,930 5.7900 1.24%
1994-09-26 0 24.15 24.15 24.20 24.00 24.30 2,096,053 50,581,006 24.132 5.755 5.755 5.767 5.719 5.791 8,796,120 5.7504 -0.62%
1994-09-23 0 24.30 24.30 24.35 24.30 24.60 1,059,000 25,873,150 24.432 5.791 5.791 5.802 5.791 5.862 4,444,111 5.8219 -1.42%
1994-09-22 0 24.65 24.50 24.60 24.25 24.70 3,541,000 86,664,450 24.475 5.874 5.838 5.862 5.779 5.886 14,859,864 5.8321 -1.20%
1994-09-20 0 24.95 24.95 25.00 24.65 25.00 3,518,000 87,517,150 24.877 5.945 5.945 5.957 5.874 5.957 14,763,344 5.9280 1.63%
1994-09-19 0 24.55 24.55 24.60 24.45 24.65 2,810,032 69,044,274 24.571 5.850 5.850 5.862 5.826 5.874 11,792,345 5.8550 0.20%
1994-09-16 0 24.50 24.55 24.65 24.25 24.60 2,023,000 49,396,700 24.418 5.838 5.850 5.874 5.779 5.862 8,489,552 5.8185 1.45%
1994-09-15 0 24.15 24.15 24.20 24.05 24.30 2,933,000 70,877,900 24.166 5.755 5.755 5.767 5.731 5.791 12,308,382 5.7585 -0.62%
1994-09-14 0 24.30 24.30 24.35 24.30 24.60 2,177,300 53,051,585 24.366 5.791 5.791 5.802 5.791 5.862 9,137,075 5.8062 0.00%
1994-09-13 0 24.30 24.20 24.30 23.90 24.40 1,937,000 46,771,300 24.146 5.791 5.767 5.791 5.695 5.814 8,128,652 5.7539 1.67%
1994-09-12 0 23.90 23.90 24.00 23.85 24.10 2,781,000 66,613,300 23.953 5.695 5.695 5.719 5.683 5.743 11,670,511 5.7078 -1.85%
1994-09-09 0 24.35 24.30 24.40 24.10 24.70 3,427,100 84,332,450 24.608 5.802 5.791 5.814 5.743 5.886 14,381,880 5.8638 1.04%
1994-09-08 0 24.10 - 24.00 24.00 24.65 3,861,000 94,253,100 24.412 5.743 - 5.719 5.719 5.874 16,202,749 5.8171 -1.63%
1994-09-07 0 24.50 24.50 24.55 24.30 24.70 4,816,700 118,423,780 24.586 5.838 5.838 5.850 5.791 5.886 20,213,359 5.8587 1.24%
1994-09-06 0 24.20 24.15 24.20 23.80 24.25 2,843,000 68,607,950 24.132 5.767 5.755 5.767 5.671 5.779 11,930,695 5.7505 1.60%
1994-09-05 0 23.95 23.90 23.95 23.90 24.45 2,945,000 71,139,300 24.156 5.676 5.664 5.676 5.664 5.795 12,426,189 5.7249 -0.21%
1994-09-02 0 24.00 24.00 24.05 24.00 24.25 3,803,130 91,650,418 24.099 5.688 5.688 5.700 5.688 5.747 16,046,999 5.7114 -0.83%
1994-09-01 0 24.20 24.20 24.30 24.05 24.60 3,257,080 79,226,362 24.324 5.735 5.735 5.759 5.700 5.830 13,742,985 5.7649 -1.83%
1994-08-31 0 24.65 24.60 24.65 24.40 24.85 4,921,000 120,944,100 24.577 5.842 5.830 5.842 5.783 5.889 20,763,761 5.8248 1.02%
1994-08-30 0 24.40 24.40 24.45 24.00 24.45 4,152,990 100,631,812 24.231 5.783 5.783 5.795 5.688 5.795 17,523,205 5.7428 2.31%
1994-08-26 0 23.85 23.80 23.85 23.85 24.00 2,240,000 53,553,050 23.908 5.652 5.641 5.652 5.652 5.688 9,451,499 5.6661 0.42%
1994-08-25 0 23.75 23.70 23.85 23.25 23.90 4,528,000 107,007,000 23.632 5.629 5.617 5.652 5.510 5.664 19,105,529 5.6008 2.37%
1994-08-24 0 23.20 23.15 23.20 22.60 23.35 3,764,041 86,628,425 23.015 5.498 5.487 5.498 5.356 5.534 15,882,066 5.4545 -0.64%
1994-08-23 0 23.35 23.25 23.30 23.30 24.00 4,700,000 110,855,000 23.586 5.534 5.510 5.522 5.522 5.688 19,831,270 5.5899 -2.71%
1994-08-22 0 24.00 23.95 24.00 23.80 24.05 904,000 21,652,000 23.951 5.688 5.676 5.688 5.641 5.700 3,814,355 5.6765 0.63%
1994-08-19 0 23.85 23.85 23.95 23.75 24.25 2,649,000 63,480,800 23.964 5.652 5.652 5.676 5.629 5.747 11,177,241 5.6795 -1.85%
1994-08-18 0 24.30 24.25 24.35 24.15 24.50 2,597,166 62,949,259 24.238 5.759 5.747 5.771 5.724 5.806 10,958,532 5.7443 -0.21%
1994-08-17 0 24.35 24.20 24.35 23.80 24.50 4,088,000 99,601,650 24.364 5.771 5.735 5.771 5.641 5.806 17,248,985 5.7743 2.31%
1994-08-16 0 23.80 23.75 23.80 23.80 24.10 3,214,700 76,923,175 23.929 5.641 5.629 5.641 5.641 5.712 13,564,166 5.6711 -2.46%
1994-08-15 0 24.40 24.40 24.45 24.10 24.45 7,066,350 172,429,500 24.401 5.783 5.783 5.795 5.712 5.795 29,815,892 5.7831 1.46%
1994-08-12 0 24.05 24.05 24.10 23.70 24.10 2,928,000 70,139,750 23.955 5.700 5.700 5.712 5.617 5.712 12,354,459 5.6773 0.42%
1994-08-11 0 23.95 23.95 24.00 23.90 24.15 3,147,000 75,567,050 24.012 5.676 5.676 5.688 5.664 5.724 13,278,512 5.6909 -1.24%
1994-08-10 0 24.25 24.30 24.35 23.60 24.35 5,296,600 126,699,310 23.921 5.747 5.759 5.771 5.593 5.771 22,348,575 5.6692 4.08%
1994-08-09 0 23.30 23.25 23.30 23.10 23.70 2,132,000 49,838,600 23.376 5.522 5.510 5.522 5.475 5.617 8,995,801 5.5402 -1.27%
1994-08-08 0 23.60 23.60 23.70 23.60 23.90 1,924,016 45,708,424 23.757 5.593 5.593 5.617 5.593 5.664 8,118,230 5.6303 -0.84%
1994-08-05 0 23.80 23.80 23.85 23.40 23.85 1,763,000 41,645,200 23.622 5.641 5.641 5.652 5.546 5.652 7,438,836 5.5983 0.85%
1994-08-04 0 23.60 23.60 24.05 23.55 23.90 3,114,000 73,996,850 23.763 5.593 5.593 5.700 5.581 5.664 13,139,271 5.6317 -1.05%
1994-08-03 0 23.85 23.80 23.90 23.60 24.60 2,604,000 62,713,450 24.084 5.652 5.641 5.664 5.593 5.830 10,987,367 5.7078 -2.25%
1994-08-02 0 24.40 24.35 24.40 24.30 25.15 3,868,000 95,037,850 24.570 5.783 5.771 5.783 5.759 5.961 16,320,713 5.8231 -1.41%
1994-08-01 0 24.75 24.70 24.75 24.00 24.80 9,031,500 222,252,750 24.609 5.866 5.854 5.866 5.688 5.878 38,107,683 5.8322 3.13%
1994-07-29 0 24.00 24.00 24.05 23.70 24.10 3,596,500 86,274,225 23.988 5.688 5.688 5.700 5.617 5.712 15,175,141 5.6852 1.91%
1994-07-28 0 23.55 23.55 23.70 23.55 24.35 6,478,000 156,110,950 24.099 5.581 5.581 5.617 5.581 5.771 27,333,397 5.7114 -3.09%
1994-07-27 0 24.30 24.15 24.35 23.80 24.35 6,391,800 154,245,780 24.132 5.759 5.724 5.771 5.641 5.771 26,969,683 5.7192 2.32%
1994-07-26 0 23.75 23.65 23.80 23.65 24.00 5,621,000 134,250,650 23.884 5.629 5.605 5.641 5.605 5.688 23,717,354 5.6604 0.21%
1994-07-25 0 23.70 23.65 23.70 23.30 24.00 7,391,030 175,427,143 23.735 5.617 5.605 5.617 5.522 5.688 31,185,853 5.6252 1.94%
1994-07-22 0 23.25 23.25 23.30 23.10 23.40 3,828,000 88,965,550 23.241 5.510 5.510 5.522 5.475 5.546 16,151,936 5.5080 1.09%
1994-07-21 0 23.00 23.05 23.10 22.70 23.05 2,892,687 66,098,657 22.850 5.451 5.463 5.475 5.380 5.463 12,205,459 5.4155 -0.22%
1994-07-20 0 23.05 23.05 23.10 22.85 23.25 5,547,000 128,261,550 23.123 5.463 5.463 5.475 5.415 5.510 23,405,117 5.4801 1.10%
1994-07-19 0 22.80 22.80 22.85 22.65 23.00 4,532,714 103,272,779 22.784 5.404 5.404 5.415 5.368 5.451 19,125,420 5.3998 0.66%
1994-07-18 0 22.65 22.65 22.70 22.50 22.75 4,852,000 109,979,300 22.667 5.368 5.368 5.380 5.332 5.392 20,472,621 5.3720 1.12%
1994-07-15 0 22.40 22.40 22.45 21.65 22.55 5,499,032 121,961,472 22.179 5.309 5.309 5.321 5.131 5.344 23,202,720 5.2563 4.92%
1994-07-14 0 21.35 21.35 21.55 21.00 21.80 2,950,095 63,744,072 21.607 5.060 5.060 5.107 4.977 5.167 12,447,687 5.1210 -0.23%
1994-07-13 0 21.40 21.25 21.35 20.55 21.40 2,318,000 48,698,650 21.009 5.072 5.036 5.060 4.870 5.072 9,780,613 4.9791 4.14%
1994-07-12 0 20.55 20.45 20.55 20.00 20.60 1,915,000 38,998,650 20.365 4.870 4.847 4.870 4.740 4.882 8,080,187 4.8265 2.49%
1994-07-11 0 20.05 20.05 20.10 19.95 20.30 775,200 15,628,110 20.160 4.752 4.752 4.764 4.728 4.811 3,270,894 4.7779 -0.25%
1994-07-08 0 20.10 20.05 20.15 20.00 20.45 1,712,133 34,624,197 20.223 4.764 4.752 4.776 4.740 4.847 7,224,207 4.7928 -0.99%
1994-07-07 0 20.30 20.35 20.40 20.00 20.50 3,868,000 78,191,300 20.215 4.811 4.823 4.835 4.740 4.858 16,320,713 4.7909 0.00%
1994-07-06 0 20.30 20.25 20.30 20.30 21.00 980,016 20,097,470 20.507 4.811 4.799 4.811 4.811 4.977 4,135,098 4.8602 -3.33%
1994-07-05 0 21.00 20.85 21.00 20.60 21.00 1,304,000 27,137,350 20.811 4.977 4.941 4.977 4.882 4.977 5,502,122 4.9322 1.45%
1994-07-04 0 20.70 20.65 20.70 20.55 20.90 392,500 8,107,950 20.657 4.906 4.894 4.906 4.870 4.953 1,656,122 4.8957 0.00%
1994-07-01 0 20.70 20.60 20.70 20.35 20.80 2,169,690 44,506,469 20.513 4.906 4.882 4.906 4.823 4.930 9,154,831 4.8615 -0.96%
1994-06-30 0 20.90 20.90 21.00 20.80 21.20 3,087,500 64,884,300 21.015 4.953 4.953 4.977 4.930 5.024 13,027,456 4.9806 0.48%
1994-06-29 0 20.80 20.70 20.80 20.30 20.90 4,171,579 85,850,896 20.580 4.930 4.906 4.930 4.811 4.953 17,601,640 4.8774 -0.48%
1994-06-28 0 20.90 20.80 21.00 20.70 21.50 3,367,300 71,109,850 21.118 4.953 4.930 4.977 4.906 5.095 14,208,050 5.0049 -0.48%
1994-06-27 0 21.00 21.00 21.10 21.00 21.40 3,626,890 76,994,312 21.229 4.977 4.977 5.001 4.977 5.072 15,303,369 5.0312 -3.23%
1994-06-24 0 21.70 21.60 21.70 21.60 22.00 3,441,110 75,178,685 21.847 5.143 5.119 5.143 5.119 5.214 14,519,485 5.1778 -0.91%
1994-06-23 0 21.90 21.90 22.00 21.90 22.10 2,744,000 60,342,200 21.991 5.190 5.190 5.214 5.190 5.238 11,578,086 5.2118 0.46%
1994-06-22 0 21.80 21.80 21.90 21.70 22.00 3,601,751 78,936,796 21.916 5.167 5.167 5.190 5.143 5.214 15,197,297 5.1941 -1.36%
1994-06-21 0 22.10 22.00 22.10 21.60 22.20 2,318,000 50,645,600 21.849 5.238 5.214 5.238 5.119 5.261 9,780,613 5.1782 0.45%
1994-06-20 0 22.00 21.90 22.00 21.90 22.30 2,261,000 49,861,900 22.053 5.214 5.190 5.214 5.190 5.285 9,540,106 5.2266 -1.35%
1994-06-17 0 22.30 22.30 22.40 22.00 22.40 2,281,300 50,495,280 22.134 5.285 5.285 5.309 5.214 5.309 9,625,761 5.2458 0.45%
1994-06-16 0 22.20 22.10 22.30 22.10 22.60 1,845,600 41,208,580 22.328 5.261 5.238 5.285 5.238 5.356 7,787,360 5.2917 -1.77%
1994-06-15 0 22.60 22.50 22.60 21.70 22.60 2,343,000 52,088,800 22.232 5.356 5.332 5.356 5.143 5.356 9,886,099 5.2689 3.20%
1994-06-10 0 21.90 21.90 22.00 21.50 22.20 2,814,000 61,606,600 21.893 5.190 5.190 5.214 5.095 5.261 11,873,445 5.1886 -0.90%
1994-06-09 0 22.10 22.00 22.20 22.00 22.60 1,764,048 39,351,646 22.308 5.238 5.214 5.261 5.214 5.356 7,443,258 5.2869 -1.78%
1994-06-08 0 22.50 22.40 22.50 22.20 22.60 1,725,421 38,668,662 22.411 5.332 5.309 5.332 5.261 5.356 7,280,274 5.3114 -0.44%
1994-06-07 0 22.60 22.50 22.60 22.40 22.90 4,304,000 97,649,000 22.688 5.356 5.332 5.356 5.309 5.427 18,160,380 5.3770 0.44%
1994-06-06 0 22.50 22.40 22.50 22.20 22.50 1,759,000 39,438,000 22.421 5.332 5.309 5.332 5.261 5.332 7,421,958 5.3137 1.81%
1994-06-03 0 22.10 22.20 22.40 21.90 22.40 2,483,300 55,031,740 22.161 5.238 5.261 5.309 5.190 5.309 10,478,083 5.2521 -1.34%
1994-06-02 0 22.40 22.40 22.50 22.30 22.70 5,285,300 118,678,800 22.455 5.309 5.309 5.332 5.285 5.380 22,300,895 5.3217 -1.75%
1994-06-01 0 22.80 22.70 22.80 22.50 23.00 6,274,250 142,931,625 22.781 5.404 5.380 5.404 5.332 5.451 26,473,690 5.3990 1.79%
1994-05-31 0 22.40 22.40 22.50 22.30 22.50 1,247,800 27,919,020 22.375 5.309 5.309 5.332 5.285 5.332 5,264,991 5.3028 0.36%
1994-05-30 0 22.60 22.60 22.70 22.40 22.70 3,485,000 78,775,200 22.604 5.290 5.290 5.313 5.243 5.313 14,889,143 5.2908 0.44%
1994-05-27 0 22.50 22.50 22.60 22.30 22.80 4,733,700 106,184,260 22.432 5.266 5.266 5.290 5.220 5.337 20,224,027 5.2504 0.90%
1994-05-26 0 22.30 22.20 22.40 22.10 22.70 5,342,016 120,507,452 22.558 5.220 5.196 5.243 5.173 5.313 22,822,966 5.2801 -0.89%
1994-05-25 0 22.50 22.40 22.50 22.00 22.70 4,431,016 99,471,452 22.449 5.266 5.243 5.266 5.149 5.313 18,930,855 5.2545 2.27%
1994-05-24 0 22.00 21.90 22.00 21.80 22.10 2,661,298 58,447,107 21.962 5.149 5.126 5.149 5.103 5.173 11,369,999 5.1405 -0.90%
1994-05-23 0 22.20 22.20 22.30 22.10 23.00 3,755,010 84,518,140 22.508 5.196 5.196 5.220 5.173 5.383 16,042,720 5.2683 -1.33%
1994-05-20 0 22.50 22.50 22.60 22.00 22.70 7,084,500 159,255,100 22.479 5.266 5.266 5.290 5.149 5.313 30,267,469 5.2616 3.21%
1994-05-19 0 21.80 21.70 21.80 21.70 22.10 4,955,800 108,258,580 21.845 5.103 5.079 5.103 5.079 5.173 21,172,916 5.1131 -1.36%
1994-05-18 0 22.10 22.00 22.20 21.40 22.20 9,242,032 200,285,872 21.671 5.173 5.149 5.196 5.009 5.196 39,485,203 5.0724 5.74%
1994-05-17 0 20.90 20.80 21.00 20.80 21.60 4,240,000 89,863,900 21.194 4.892 4.869 4.915 4.869 5.056 18,114,767 4.9608 -3.69%
1994-05-16 0 21.70 21.60 21.70 21.50 22.00 2,137,708 46,484,751 21.745 5.079 5.056 5.079 5.032 5.149 9,133,039 5.0897 0.00%
1994-05-13 0 21.70 21.70 21.80 21.30 21.90 4,080,500 88,158,300 21.605 5.079 5.079 5.103 4.986 5.126 17,433,328 5.0569 2.84%
1994-05-12 0 21.10 21.00 21.10 20.90 21.40 3,929,000 83,096,000 21.149 4.939 4.915 4.939 4.892 5.009 16,786,066 4.9503 0.00%
1994-05-11 0 21.10 21.00 21.20 20.60 21.30 4,533,250 94,335,450 20.810 4.939 4.915 4.962 4.822 4.986 19,367,634 4.8708 3.94%
1994-05-10 0 20.30 20.20 20.30 19.80 20.30 4,525,000 90,799,100 20.066 4.751 4.728 4.751 4.634 4.751 19,332,387 4.6967 1.00%
1994-05-09 0 20.10 20.00 20.20 19.90 20.60 2,560,000 51,603,800 20.158 4.705 4.681 4.728 4.658 4.822 10,937,218 4.7182 -3.37%
1994-05-06 0 20.80 20.80 20.90 20.50 21.00 3,477,150 72,025,445 20.714 4.869 4.869 4.892 4.798 4.915 14,855,605 4.8484 2.97%
1994-05-05 0 20.20 20.20 20.50 19.60 20.50 3,910,000 78,493,200 20.075 4.728 4.728 4.798 4.588 4.798 16,704,892 4.6988 1.51%
1994-05-04 0 19.90 19.90 20.00 19.90 21.20 5,468,582 111,485,957 20.387 4.658 4.658 4.681 4.658 4.962 23,363,701 4.7718 -6.13%
1994-05-03 0 21.20 21.20 21.30 20.90 21.40 3,043,000 64,265,400 21.119 4.962 4.962 4.986 4.892 5.009 13,000,764 4.9432 -0.93%
1994-05-02 0 21.40 21.40 21.50 21.30 21.70 2,460,000 53,600,600 21.789 5.009 5.009 5.032 4.986 5.079 10,509,983 5.1000 -0.47%
1994-04-29 0 21.50 21.50 21.60 21.40 21.80 1,566,900 33,745,490 21.536 5.032 5.032 5.056 5.009 5.103 6,694,347 5.0409 -0.92%
1994-04-28 0 21.70 21.60 21.70 21.20 21.80 2,065,082 44,489,230 21.544 5.079 5.056 5.079 4.962 5.103 8,822,755 5.0426 1.40%
1994-04-27 0 21.40 21.20 21.40 21.20 21.80 2,067,000 44,432,100 21.496 5.009 4.962 5.009 4.962 5.103 8,830,949 5.0314 -1.83%
1994-04-26 0 21.80 21.80 22.00 21.60 21.90 3,248,650 70,765,810 21.783 5.103 5.103 5.149 5.056 5.126 13,879,373 5.0986 1.87%
1994-04-25 0 21.40 21.40 21.50 21.30 21.80 2,797,800 60,202,200 21.518 5.009 5.009 5.032 4.986 5.103 11,953,183 5.0365 -1.38%
1994-04-22 0 21.70 21.60 21.70 21.40 21.70 5,497,000 118,391,400 21.537 5.079 5.056 5.079 5.009 5.079 23,485,112 5.0411 2.36%
1994-04-21 0 21.20 21.10 21.20 20.90 21.80 7,557,010 160,047,230 21.179 4.962 4.939 4.962 4.892 5.103 32,286,198 4.9571 -3.64%
1994-04-20 0 22.00 21.90 22.00 21.90 22.30 3,657,016 80,586,546 22.036 5.149 5.126 5.149 5.126 5.220 15,624,055 5.1579 -1.35%
1994-04-19 0 22.30 22.10 22.30 22.00 22.50 6,111,000 135,900,300 22.239 5.220 5.173 5.220 5.149 5.266 26,108,336 5.2052 -2.19%
1994-04-18 0 22.80 22.70 22.80 22.60 23.10 5,241,000 119,567,200 22.814 5.337 5.313 5.337 5.290 5.407 22,391,391 5.3399 -4.20%
1994-04-15 0 23.80 23.60 23.80 23.30 23.80 5,559,000 130,901,200 23.548 5.571 5.524 5.571 5.454 5.571 23,749,998 5.5116 0.85%
1994-04-14 0 23.60 23.60 23.70 23.30 23.80 4,381,584 103,381,707 23.595 5.524 5.524 5.547 5.454 5.571 18,719,664 5.5226 0.00%
1994-04-13 0 23.60 23.60 23.70 23.40 24.50 6,535,600 156,612,940 23.963 5.524 5.524 5.547 5.477 5.735 27,922,376 5.6089 -2.48%
1994-04-12 0 24.20 24.20 24.30 24.10 24.80 10,908,000 266,210,200 24.405 5.664 5.664 5.688 5.641 5.805 46,602,803 5.7123 -1.22%
1994-04-11 0 24.50 24.50 24.60 23.00 24.60 7,997,800 191,556,180 23.951 5.735 5.735 5.758 5.383 5.758 34,169,407 5.6061 5.60%
1994-04-08 0 23.20 23.20 23.30 22.90 23.20 2,886,000 66,724,200 23.120 5.430 5.430 5.454 5.360 5.430 12,330,004 5.4115 0.43%
1994-04-07 0 23.10 23.00 23.10 22.70 23.10 2,903,900 66,616,250 22.940 5.407 5.383 5.407 5.313 5.407 12,406,480 5.3695 1.32%
1994-04-06 0 22.80 22.80 22.90 21.80 23.10 8,054,820 183,836,504 22.823 5.337 5.337 5.360 5.103 5.407 34,413,017 5.3421 5.07%
1994-03-31 0 21.70 21.70 21.90 21.40 22.00 3,220,500 70,155,900 21.784 5.079 5.079 5.126 5.009 5.149 13,759,106 5.0989 -3.56%
1994-03-30 0 22.50 22.40 22.50 22.30 22.70 3,317,700 74,701,100 22.516 5.266 5.243 5.266 5.220 5.313 14,174,378 5.2702 -0.88%
1994-03-29 0 22.70 22.70 22.80 22.40 22.80 2,041,345 46,097,290 22.582 5.313 5.313 5.337 5.243 5.337 8,721,342 5.2856 1.79%
1994-03-28 0 22.30 22.30 22.40 22.00 22.90 4,058,000 91,417,500 22.528 5.220 5.220 5.243 5.149 5.360 17,337,200 5.2729 0.00%
1994-03-25 0 22.30 22.20 22.30 22.20 23.00 4,563,100 103,393,980 22.659 5.220 5.196 5.220 5.196 5.383 19,495,164 5.3036 -1.76%
1994-03-24 0 22.70 22.70 22.80 22.60 23.60 12,433,000 286,497,800 23.043 5.313 5.313 5.337 5.290 5.524 53,118,138 5.3936 -1.30%
1994-03-23 0 23.00 22.70 23.10 20.40 23.20 12,938,389 279,802,178 21.626 5.383 5.313 5.407 4.775 5.430 55,277,337 5.0618 13.30%
1994-03-22 0 20.30 20.20 20.30 18.80 20.40 7,182,000 141,769,900 19.740 4.751 4.728 4.751 4.400 4.775 30,684,024 4.6203 4.64%
1994-03-21 0 19.40 19.20 19.40 19.20 21.00 6,684,000 134,877,500 20.179 4.541 4.494 4.541 4.494 4.915 28,556,393 4.7232 -5.83%
1994-03-18 0 20.60 20.50 20.70 19.80 21.20 7,175,500 147,328,450 20.532 4.822 4.798 4.845 4.634 4.962 30,656,253 4.8058 -2.83%
1994-03-17 0 21.20 21.10 21.30 20.80 21.80 3,808,500 81,125,750 21.301 4.962 4.939 4.986 4.869 5.103 16,271,248 4.9858 -0.47%
1994-03-16 0 21.30 21.20 21.30 21.20 22.10 3,655,000 78,944,200 21.599 4.986 4.962 4.986 4.962 5.173 15,615,442 5.0555 -2.74%
1994-03-15 0 21.90 21.80 21.90 21.90 22.30 2,418,500 53,554,350 22.144 5.126 5.103 5.126 5.126 5.220 10,332,680 5.1830 0.00%
1994-03-14 0 21.90 21.90 22.00 21.00 22.00 3,329,100 71,433,240 21.457 5.126 5.126 5.149 4.915 5.149 14,223,083 5.0223 -0.45%
1994-03-11 0 22.00 21.90 22.10 21.70 22.50 2,876,590 63,604,294 22.111 5.149 5.126 5.173 5.079 5.266 12,289,802 5.1754 -2.65%
1994-03-10 0 22.60 22.50 22.70 22.40 23.00 2,290,400 51,995,700 22.702 5.290 5.266 5.313 5.243 5.383 9,785,392 5.3136 -0.88%
1994-03-09 0 22.80 22.80 22.90 22.10 22.90 5,358,000 121,422,200 22.662 5.337 5.337 5.360 5.173 5.360 22,891,256 5.3043 2.70%
1994-03-08 0 22.20 22.20 22.30 21.70 22.60 4,350,000 96,230,700 22.122 5.196 5.196 5.220 5.079 5.290 18,584,726 5.1779 4.23%
1994-03-07 0 21.30 21.30 21.50 21.00 21.60 3,554,082 75,884,914 21.351 4.986 4.986 5.032 4.915 5.056 15,184,285 4.9976 2.90%
1994-03-04 0 20.70 20.70 20.80 20.60 21.30 5,940,000 124,882,300 21.024 4.845 4.845 4.869 4.822 4.986 25,377,764 4.9209 -0.96%
1994-03-03 0 20.90 20.80 21.10 20.60 21.40 5,649,000 118,700,100 21.013 4.892 4.869 4.939 4.822 5.009 24,134,510 4.9183 -2.34%
1994-03-02 0 21.40 21.30 21.40 21.30 21.70 4,576,500 98,255,300 21.470 5.009 4.986 5.009 4.986 5.079 19,552,414 5.0252 -2.28%
1994-03-01 0 21.90 21.90 22.00 21.90 22.60 3,796,690 84,226,476 22.184 5.126 5.126 5.149 5.126 5.290 16,220,792 5.1925 -3.10%
1994-02-28 0 22.60 22.50 22.60 22.00 22.80 2,362,000 53,208,500 22.527 5.290 5.266 5.290 5.149 5.337 10,091,293 5.2727 2.73%
1994-02-25 0 22.00 21.90 22.00 21.80 22.20 6,852,000 150,418,630 21.953 5.149 5.126 5.149 5.103 5.196 29,274,148 5.1383 -3.93%
1994-02-24 0 22.90 22.80 22.90 22.80 23.80 2,323,300 53,913,350 23.206 5.360 5.337 5.360 5.337 5.571 9,925,953 5.4316 -4.18%
1994-02-23 0 23.90 23.80 23.90 23.40 24.20 2,393,000 56,941,600 23.795 5.594 5.571 5.594 5.477 5.664 10,223,736 5.5695 1.27%
1994-02-22 0 23.60 23.60 23.70 22.20 23.90 3,850,000 88,871,000 23.083 5.524 5.524 5.547 5.196 5.594 16,448,551 5.4030 4.89%
1994-02-21 0 22.50 22.30 22.50 22.30 23.50 4,774,338 109,348,605 22.903 5.266 5.220 5.266 5.220 5.500 20,397,647 5.3608 -5.06%
1994-02-18 0 23.70 23.60 23.80 23.40 24.00 3,027,000 71,593,000 23.651 5.547 5.524 5.571 5.477 5.618 12,932,406 5.5359 -0.42%
1994-02-17 0 23.80 23.80 23.90 23.40 24.40 6,421,000 152,932,400 23.818 5.571 5.571 5.594 5.477 5.711 27,432,765 5.5748 -1.24%
1994-02-16 0 24.10 24.00 24.20 24.00 24.90 4,157,000 101,973,200 24.530 5.641 5.618 5.664 5.618 5.828 17,760,162 5.7417 -2.03%
1994-02-15 0 24.60 24.50 24.60 24.30 24.60 3,851,700 94,291,570 24.481 5.758 5.735 5.758 5.688 5.758 16,455,814 5.7300 0.41%
1994-02-14 0 24.50 24.40 24.50 24.10 25.00 5,606,800 136,664,900 24.375 5.735 5.711 5.735 5.641 5.852 23,954,217 5.7053 -0.41%
1994-02-09 0 24.60 24.60 24.70 24.60 25.10 6,539,650 162,902,360 24.910 5.758 5.758 5.781 5.758 5.875 27,939,679 5.8305 0.00%
1994-02-08 0 24.60 24.50 24.60 24.20 25.90 10,797,000 265,223,300 24.565 5.758 5.735 5.758 5.664 6.062 46,128,572 5.7497 -5.38%
1994-02-07 1 26.00 - - - - 0 0 - 6.086 - - - - 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 6.086 6.062 6.109 6.062 6.132 22,972,430 6.1396 0.78%
1994-02-03 0 25.80 25.90 26.00 25.50 26.50 5,569,600 144,935,760 26.023 6.039 6.062 6.086 5.969 6.203 23,795,285 6.0909 -2.64%
1994-02-02 0 26.50 26.50 26.60 25.80 26.60 14,688,000 386,750,400 26.331 6.203 6.203 6.226 6.039 6.226 62,752,289 6.1631 2.71%
1994-02-01 0 25.80 25.70 25.80 24.90 26.00 8,957,022 228,228,443 25.480 6.039 6.015 6.039 5.828 6.086 38,267,540 5.9640 3.61%
1994-01-31 0 24.90 24.80 25.00 24.50 25.20 4,534,600 112,683,600 24.850 5.828 5.805 5.852 5.735 5.898 19,373,402 5.8164 -0.40%
1994-01-28 0 25.00 24.90 25.00 24.80 25.80 6,219,000 156,467,200 25.160 5.852 5.828 5.852 5.805 6.039 26,569,750 5.8889 -2.72%
1994-01-27 0 25.70 25.60 25.70 25.40 25.90 3,851,016 98,636,303 25.613 6.015 5.992 6.015 5.945 6.062 16,452,891 5.9951 1.58%
1994-01-26 0 25.30 25.20 25.40 25.10 25.60 5,224,623 132,176,513 25.299 5.922 5.898 5.945 5.875 5.992 22,321,422 5.9215 -2.69%
1994-01-25 0 26.00 25.80 26.00 25.70 26.40 4,399,000 114,823,400 26.102 6.086 6.039 6.086 6.015 6.179 18,794,071 6.1096 -1.52%
1994-01-24 0 26.40 26.30 26.50 25.10 26.50 11,171,000 292,063,300 26.145 6.179 6.156 6.203 5.875 6.203 47,726,431 6.1195 5.60%
1994-01-21 0 25.00 24.90 25.00 24.40 25.10 4,348,500 108,067,950 24.852 5.852 5.828 5.852 5.711 5.875 18,578,318 5.8169 1.63%
1994-01-20 0 24.60 24.50 24.70 24.50 25.20 5,814,273 144,363,270 24.829 5.758 5.735 5.781 5.735 5.898 24,840,614 5.8116 0.82%
1994-01-19 0 24.40 24.30 24.50 24.30 24.80 5,395,750 132,050,725 24.473 5.711 5.688 5.735 5.688 5.805 23,052,537 5.7283 -0.41%
1994-01-18 0 24.50 24.40 24.50 24.30 25.00 5,129,032 126,705,878 24.704 5.735 5.711 5.735 5.688 5.852 21,913,024 5.7822 0.82%
1994-01-17 0 24.30 24.20 24.30 23.90 24.50 7,478,541 181,142,780 24.222 5.688 5.664 5.688 5.594 5.735 31,950,951 5.6694 0.00%
1994-01-14 0 24.30 24.20 24.30 23.00 24.30 11,916,500 285,221,600 23.935 5.688 5.664 5.688 5.383 5.688 50,911,469 5.6023 6.58%
1994-01-13 0 22.80 22.70 22.90 22.50 24.30 14,260,000 333,220,200 23.367 5.337 5.313 5.360 5.266 5.688 60,923,723 5.4695 -7.32%
1994-01-12 0 24.60 24.50 24.60 24.10 25.70 13,529,000 337,304,500 24.932 5.758 5.735 5.758 5.641 6.015 57,800,634 5.8357 -4.65%
1994-01-11 0 25.80 25.70 25.80 25.50 26.30 10,032,016 259,343,705 25.852 6.039 6.015 6.039 5.969 6.156 42,860,292 6.0509 2.79%
1994-01-10 0 25.10 24.90 25.00 24.20 26.00 17,146,780 433,323,172 25.271 5.875 5.828 5.852 5.664 6.086 73,257,060 5.9151 7.26%
1994-01-07 0 23.40 23.30 23.50 22.60 25.00 21,297,800 503,683,000 23.650 5.477 5.454 5.500 5.290 5.852 90,991,673 5.5355 -7.14%
1994-01-06 0 25.20 25.20 25.30 25.00 27.20 8,911,041 230,782,145 25.898 5.898 5.898 5.922 5.852 6.367 38,071,093 6.0619 -6.32%
1994-01-05 0 26.90 26.80 26.90 25.60 27.20 4,853,300 128,278,820 26.431 6.296 6.273 6.296 5.992 6.367 20,735,000 6.1866 3.86%
1994-01-04 0 25.90 25.70 25.90 25.60 26.70 4,597,080 120,542,900 26.222 6.062 6.015 6.062 5.992 6.249 19,640,339 6.1375 1.97%
1994-01-03 0 25.40 25.30 25.50 25.10 25.90 1,903,000 48,377,500 25.422 5.945 5.922 5.969 5.875 6.062 8,130,284 5.9503

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